579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183600,93479545,4860,4860,4860,4860,45
|
|
20230906,183500,93479545,4860,4860,4860,4860,0
|
|
20230906,183400,93479545,4860,4860,4860,4860,0
|
|
20230906,183300,93479545,4860,4860,4860,4860,0
|
|
20230906,183200,93479545,4860,4860,4860,4860,0
|
|
20230906,183100,93479545,4860,4860,4860,4860,0
|
|
20230906,183000,93479545,4860,4860,4860,4860,0
|
|
20230906,182900,93479545,4860,4860,4860,4860,0
|
|
20230906,182800,93479545,4860,4860,4860,4860,0
|
|
20230906,182700,93479545,4860,4860,4860,4860,0
|
|
20230906,182600,93479545,4860,4860,4860,4860,0
|
|
20230906,182500,93479545,4860,4860,4860,4860,0
|
|
20230906,182400,93479545,4860,4860,4860,4860,0
|
|
20230906,182300,93479545,4860,4860,4860,4860,0
|
|
20230906,182200,93479545,4860,4860,4860,4860,0
|
|
20230906,182100,93479545,4860,4860,4860,4860,0
|
|
20230906,182000,93479545,4860,4860,4860,4860,0
|
|
20230906,181900,93479545,4860,4860,4860,4860,0
|
|
20230906,181800,93479545,4860,4860,4860,4860,0
|
|
20230906,181700,93479545,4860,4860,4860,4860,0
|
|
20230906,181600,93479545,4860,4860,4860,4860,0
|
|
20230906,181500,93479545,4860,4860,4860,4860,0
|
|
20230906,181400,93479545,4860,4860,4860,4860,0
|
|
20230906,181300,93479545,4860,4860,4860,4860,0
|
|
20230906,181200,93479545,4860,4860,4860,4860,0
|
|
20230906,181100,93479545,4860,4860,4860,4860,0
|
|
20230906,181000,93479545,4860,4860,4860,4860,0
|
|
20230906,180900,93479545,4860,4860,4860,4860,0
|
|
20230906,180800,93479545,4860,4860,4860,4860,0
|
|
20230906,180700,93479545,4860,4860,4860,4860,0
|
|
20230906,180600,93479545,4860,4860,4860,4860,45
|
|
20230906,180500,93479545,4860,4860,4860,4860,0
|
|
20230906,180400,93479545,4860,4860,4860,4860,0
|
|
20230906,180300,93479545,4860,4860,4860,4860,0
|
|
20230906,180200,93479545,4860,4860,4860,4860,0
|
|
20230906,180100,93479545,4860,4860,4860,4860,0
|
|
20230906,180000,93479545,4860,4860,4860,4860,0
|
|
20230906,175900,93479545,4860,4860,4860,4860,0
|
|
20230906,175800,93479545,4860,4860,4860,4860,0
|
|
20230906,175700,93479545,4860,4860,4860,4860,0
|
|
20230906,175600,93479545,4860,4860,4860,4860,0
|
|
20230906,175500,93479545,4860,4860,4860,4860,0
|
|
20230906,175400,93479545,4860,4860,4860,4860,0
|
|
20230906,175300,93479545,4860,4860,4860,4860,0
|
|
20230906,175200,93479545,4860,4860,4860,4860,0
|
|
20230906,175100,93479545,4860,4860,4860,4860,0
|
|
20230906,175000,93479545,4860,4860,4860,4860,0
|
|
20230906,174900,93479545,4860,4860,4860,4860,0
|
|
20230906,174800,93479545,4860,4860,4860,4860,0
|
|
20230906,174700,93479545,4860,4860,4860,4860,0
|
|
20230906,174600,93479545,4860,4860,4860,4860,0
|
|
20230906,174500,93479545,4860,4860,4860,4860,0
|
|
20230906,174400,93479545,4860,4860,4860,4860,0
|
|
20230906,174300,93479545,4860,4860,4860,4860,0
|
|
20230906,174200,93479545,4860,4860,4860,4860,0
|
|
20230906,174100,93479545,4860,4860,4860,4860,0
|
|
20230906,174000,93479545,4860,4860,4860,4860,0
|
|
20230906,173900,93479545,4860,4860,4860,4860,0
|
|
20230906,173800,93479545,4860,4860,4860,4860,0
|
|
20230906,173700,93479545,4860,4860,4860,4860,0
|
|
20230906,173600,93479545,4860,4860,4860,4860,45
|
|
20230906,173500,93479545,4860,4860,4860,4860,0
|
|
20230906,173400,93479545,4860,4860,4860,4860,0
|
|
20230906,173300,93479545,4860,4860,4860,4860,0
|
|
20230906,173200,93479545,4860,4860,4860,4860,0
|
|
20230906,173100,93479545,4860,4860,4860,4860,0
|
|
20230906,173000,93479545,4860,4860,4860,4860,0
|
|
20230906,172900,93479545,4860,4860,4860,4860,0
|
|
20230906,172800,93479545,4860,4860,4860,4860,0
|
|
20230906,172700,93479545,4860,4860,4860,4860,0
|
|
20230906,172600,93479545,4860,4860,4860,4860,0
|
|
20230906,172500,93479545,4860,4860,4860,4860,0
|
|
20230906,172400,93479545,4860,4860,4860,4860,0
|
|
20230906,172300,93479545,4860,4860,4860,4860,0
|
|
20230906,172200,93479545,4860,4860,4860,4860,0
|
|
20230906,172100,93479545,4860,4860,4860,4860,0
|
|
20230906,172000,93479545,4860,4860,4860,4860,0
|
|
20230906,171900,93479545,4860,4860,4860,4860,0
|
|
20230906,171800,93479545,4860,4860,4860,4860,0
|
|
20230906,171700,93479545,4860,4860,4860,4860,0
|
|
20230906,171600,93479545,4860,4860,4860,4860,0
|
|
20230906,171500,93479545,4860,4860,4860,4860,0
|
|
20230906,171400,93479545,4860,4860,4860,4860,0
|
|
20230906,171300,93479545,4860,4860,4860,4860,0
|
|
20230906,171200,93479545,4860,4860,4860,4860,0
|
|
20230906,171100,93479545,4860,4860,4860,4860,0
|
|
20230906,171000,93479545,4860,4860,4860,4860,0
|
|
20230906,170900,93479545,4860,4860,4860,4860,0
|
|
20230906,170800,93479545,4860,4860,4860,4860,0
|
|
20230906,170700,93479545,4860,4860,4860,4860,0
|
|
20230906,170600,93479545,4860,4860,4860,4860,45
|
|
20230906,170500,93479545,4860,4860,4860,4860,0
|
|
20230906,170400,93479545,4860,4860,4860,4860,0
|
|
20230906,170300,93479545,4860,4860,4860,4860,0
|
|
20230906,170200,93479545,4860,4860,4860,4860,0
|
|
20230906,170100,93479545,4860,4860,4860,4860,0
|
|
20230906,170000,93479545,4860,4860,4860,4860,0
|
|
20230906,165900,93479545,4860,4860,4860,4860,0
|
|
20230906,165800,93479545,4860,4860,4860,4860,0
|
|
20230906,165700,93479545,4860,4860,4860,4860,0
|
|
20230906,165600,93479545,4860,4860,4860,4860,0
|
|
20230906,165500,93479545,4860,4860,4860,4860,0
|
|
20230906,165400,93479545,4860,4860,4860,4860,0
|
|
20230906,165300,93479545,4860,4860,4860,4860,0
|
|
20230906,165200,93479545,4860,4860,4860,4860,0
|
|
20230906,165100,93479545,4860,4860,4860,4860,0
|
|
20230906,165000,93479545,4860,4860,4860,4860,0
|
|
20230906,164900,93479545,4860,4860,4860,4860,0
|
|
20230906,164800,93479545,4860,4860,4860,4860,0
|
|
20230906,164700,93479545,4860,4860,4860,4860,0
|
|
20230906,164600,93479545,4860,4860,4860,4860,0
|
|
20230906,164500,93479545,4860,4860,4860,4860,0
|
|
20230906,164400,93479545,4860,4860,4860,4860,0
|
|
20230906,164300,93479545,4860,4860,4860,4860,0
|
|
20230906,164200,93479545,4860,4860,4860,4860,0
|
|
20230906,164100,93479545,4860,4860,4860,4860,0
|
|
20230906,164000,93479545,4860,4860,4860,4860,0
|
|
20230906,163900,93479545,4860,4860,4860,4860,0
|
|
20230906,163800,93479545,4860,4860,4860,4860,0
|
|
20230906,163700,93479545,4860,4860,4860,4860,0
|
|
20230906,163600,93479545,4860,4860,4860,4860,45
|
|
20230906,163500,93479545,4860,4860,4860,4860,0
|
|
20230906,163400,93479545,4860,4860,4860,4860,0
|
|
20230906,163300,93479545,4860,4860,4860,4860,0
|
|
20230906,163200,93479545,4860,4860,4860,4860,0
|
|
20230906,163100,93479545,4860,4860,4860,4860,0
|
|
20230906,163000,93479545,4860,4860,4860,4860,0
|
|
20230906,162900,93479545,4860,4860,4860,4860,0
|
|
20230906,162800,93479545,4860,4860,4860,4860,0
|
|
20230906,162700,93479545,4860,4860,4860,4860,0
|
|
20230906,162600,93479545,4860,4860,4860,4860,0
|
|
20230906,162500,93479545,4860,4860,4860,4860,0
|
|
20230906,162400,93479545,4860,4860,4860,4860,0
|
|
20230906,162300,93479545,4860,4860,4860,4860,0
|
|
20230906,162200,93479545,4860,4860,4860,4860,0
|
|
20230906,162100,93479545,4860,4860,4860,4860,0
|
|
20230906,162000,93479545,4860,4860,4860,4860,0
|
|
20230906,161900,93479545,4860,4860,4860,4860,0
|
|
20230906,161800,93479545,4860,4860,4860,4860,0
|
|
20230906,161700,93479545,4860,4860,4860,4860,0
|
|
20230906,161600,93479545,4860,4860,4860,4860,0
|
|
20230906,161500,93479545,4860,4860,4860,4860,0
|
|
20230906,161400,93479545,4860,4860,4860,4860,0
|
|
20230906,161300,93479545,4860,4860,4860,4860,0
|
|
20230906,161200,93479545,4860,4860,4860,4860,0
|
|
20230906,161100,93479545,4860,4860,4860,4860,0
|
|
20230906,161000,93479545,4860,4860,4860,4860,0
|
|
20230906,160900,93479545,4860,4860,4860,4860,0
|
|
20230906,160800,93479545,4860,4860,4860,4860,0
|
|
20230906,160700,93479545,4860,4860,4860,4860,0
|
|
20230906,160600,93479545,4860,4860,4860,4860,45
|
|
20230906,160500,93479545,4860,4860,4860,4860,0
|
|
20230906,160400,93479545,4860,4860,4860,4860,0
|
|
20230906,160300,93479545,4860,4860,4860,4860,0
|
|
20230906,160200,93479545,4860,4860,4860,4860,0
|
|
20230906,160100,93479545,4860,4860,4860,4860,0
|
|
20230906,160000,93479545,4860,4860,4860,4860,0
|
|
20230906,155900,93479545,4860,4860,4860,4860,0
|
|
20230906,155800,93479545,4860,4860,4860,4860,0
|
|
20230906,155700,93479545,4860,4860,4860,4860,0
|
|
20230906,155600,93479545,4860,4860,4860,4860,0
|
|
20230906,155500,93479545,4860,4860,4860,4860,0
|
|
20230906,155400,93479545,4860,4860,4860,4860,0
|
|
20230906,155300,93479545,4860,4860,4860,4860,0
|
|
20230906,155200,93479545,4860,4860,4860,4860,0
|
|
20230906,155100,93479545,4860,4860,4860,4860,0
|
|
20230906,155000,93479545,4860,4860,4860,4860,0
|
|
20230906,154900,93479545,4860,4860,4860,4860,0
|
|
20230906,154800,93479545,4860,4860,4860,4860,0
|
|
20230906,154700,93479545,4860,4860,4860,4860,0
|
|
20230906,154600,93479545,4860,4860,4860,4860,0
|
|
20230906,154500,93479545,4860,4860,4860,4860,0
|
|
20230906,154400,93479545,4860,4860,4860,4860,0
|
|
20230906,154300,93479545,4860,4860,4860,4860,0
|
|
20230906,154200,93479545,4860,4860,4860,4860,0
|
|
20230906,154100,93479545,4860,4860,4860,4860,0
|
|
20230906,154000,93479545,4860,4860,4860,4860,0
|
|
20230906,153900,93479545,4860,4860,4860,4860,0
|
|
20230906,153800,93479545,4860,4860,4860,4860,0
|
|
20230906,153700,93479545,4860,4860,4860,4860,0
|
|
20230906,153600,93479545,4860,4860,4860,4860,45
|
|
20230906,153500,93479545,4860,4860,4860,4860,0
|
|
20230906,153400,93479545,4860,4860,4860,4860,0
|
|
20230906,153300,93479545,4860,4860,4860,4860,0
|
|
20230906,153200,93479545,4860,4860,4860,4860,0
|
|
20230906,153100,93479545,4860,4860,4860,4860,0
|
|
20230906,153000,93479545,4860,4860,4860,4860,45
|
|
20230906,152900,93260845,4835,4835,4835,4835,0
|
|
20230906,152800,93260845,4835,4835,4835,4835,0
|
|
20230906,152700,93260845,4835,4835,4835,4835,0
|
|
20230906,152600,93260845,4835,4835,4835,4835,0
|
|
20230906,152500,93260845,4835,4835,4835,4835,0
|
|
20230906,152400,93260845,4835,4835,4835,4835,0
|
|
20230906,152300,93260845,4835,4835,4835,4835,0
|
|
20230906,152200,93260845,4835,4835,4835,4835,0
|
|
20230906,152100,93260845,4835,4835,4835,4835,0
|
|
20230906,152000,93260845,4835,4835,4835,4835,0
|
|
20230906,151900,93260845,4835,4860,4860,4835,105
|
|
20230906,151800,92750660,4860,4860,4860,4860,0
|
|
20230906,151700,92750660,4860,4860,4860,4860,0
|
|
20230906,151600,92750660,4860,4860,4860,4860,53
|
|
20230906,151500,92493080,4840,4850,4850,4840,80
|
|
20230906,151400,92105360,4865,4865,4865,4865,0
|
|
20230906,151300,92105360,4865,4865,4865,4865,0
|
|
20230906,151200,92105360,4865,4865,4865,4865,0
|
|
20230906,151100,92105360,4865,4865,4865,4865,0
|
|
20230906,151000,92105360,4865,4865,4865,4865,0
|
|
20230906,150900,92105360,4865,4865,4865,4865,21
|
|
20230906,150800,92003195,4865,4865,4865,4865,79
|
|
20230906,150700,91618860,4865,4865,4865,4865,0
|
|
20230906,150600,91618860,4865,4865,4865,4865,0
|
|
20230906,150500,91618860,4865,4865,4865,4865,0
|
|
20230906,150400,91618860,4865,4865,4865,4865,101
|
|
20230906,150300,91127495,4865,4865,4865,4865,0
|
|
20230906,150200,91127495,4865,4865,4865,4865,0
|
|
20230906,150100,91127495,4865,4865,4865,4865,0
|
|
20230906,150000,91127495,4865,4865,4865,4865,2
|
|
20230906,145900,91117765,4860,4860,4860,4860,0
|
|
20230906,145800,91117765,4860,4860,4860,4860,0
|
|
20230906,145700,91117765,4860,4860,4860,4860,0
|
|
20230906,145600,91117765,4860,4860,4860,4860,0
|
|
20230906,145500,91117765,4860,4860,4860,4860,0
|
|
20230906,145400,91117765,4860,4860,4860,4860,0
|
|
20230906,145300,91117765,4860,4865,4865,4860,694
|
|
20230906,145200,87744915,4860,4860,4860,4860,0
|
|
20230906,145100,87744915,4860,4860,4860,4860,0
|
|
20230906,145000,87744915,4860,4860,4860,4860,13
|
|
20230906,144900,87681735,4860,4860,4860,4860,13
|
|
20230906,144800,87618555,4860,4860,4860,4860,345
|
|
20230906,144700,85941855,4860,4860,4860,4860,0
|
|
20230906,144600,85941855,4860,4860,4860,4860,0
|
|
20230906,144500,85941855,4860,4860,4860,4860,4
|
|
20230906,144400,85922415,4860,4860,4860,4860,0
|
|
20230906,144300,85922415,4860,4860,4860,4860,100
|
|
20230906,144200,85436415,4860,4870,4870,4860,940
|
|
20230906,144100,80867615,4870,4870,4870,4870,205
|
|
20230906,144000,79869265,4870,4870,4870,4870,0
|
|
20230906,143900,79869265,4870,4870,4870,4870,0
|
|
20230906,143800,79869265,4870,4870,4870,4870,0
|
|
20230906,143700,79869265,4870,4870,4870,4870,5
|
|
20230906,143600,79844915,4870,4870,4870,4870,0
|
|
20230906,143500,79844915,4870,4870,4870,4870,0
|
|
20230906,143400,79844915,4870,4870,4870,4870,0
|
|
20230906,143300,79844915,4870,4870,4870,4870,1
|
|
20230906,143200,79840045,4860,4860,4860,4860,0
|
|
20230906,143100,79840045,4860,4860,4860,4860,0
|
|
20230906,143000,79840045,4860,4860,4860,4860,0
|
|
20230906,142900,79840045,4860,4860,4860,4860,0
|
|
20230906,142800,79840045,4860,4860,4860,4860,0
|
|
20230906,142700,79840045,4860,4860,4860,4860,0
|
|
20230906,142600,79840045,4860,4860,4860,4860,12
|
|
20230906,142500,79781725,4870,4870,4870,4870,0
|
|
20230906,142400,79781725,4870,4870,4870,4870,10
|
|
20230906,142300,79733025,4870,4870,4870,4870,0
|
|
20230906,142200,79733025,4870,4870,4870,4870,0
|
|
20230906,142100,79733025,4870,4870,4870,4870,0
|
|
20230906,142000,79733025,4870,4870,4870,4870,0
|
|
20230906,141900,79733025,4870,4870,4870,4870,0
|
|
20230906,141800,79733025,4870,4870,4870,4870,0
|
|
20230906,141700,79733025,4870,4870,4870,4870,0
|
|
20230906,141600,79733025,4870,4870,4870,4870,0
|
|
20230906,141500,79733025,4870,4870,4870,4870,0
|
|
20230906,141400,79733025,4870,4870,4870,4870,0
|
|
20230906,141300,79733025,4870,4870,4870,4870,0
|
|
20230906,141200,79733025,4870,4870,4870,4870,0
|
|
20230906,141100,79733025,4870,4870,4870,4870,0
|
|
20230906,141000,79733025,4870,4870,4870,4870,0
|
|
20230906,140900,79733025,4870,4870,4870,4870,3
|
|
20230906,140800,79718415,4855,4855,4855,4855,0
|
|
20230906,140700,79718415,4855,4855,4855,4855,0
|
|
20230906,140600,79718415,4855,4855,4855,4855,10
|
|
20230906,140500,79669865,4850,4850,4850,4850,0
|
|
20230906,140400,79669865,4850,4850,4850,4850,0
|
|
20230906,140300,79669865,4850,4850,4850,4850,0
|
|
20230906,140200,79669865,4850,4850,4850,4850,0
|
|
20230906,140100,79669865,4850,4850,4850,4850,0
|
|
20230906,140000,79669865,4850,4850,4850,4850,0
|
|
20230906,135900,79669865,4850,4850,4850,4850,0
|
|
20230906,135800,79669865,4850,4850,4850,4850,0
|
|
20230906,135700,79669865,4850,4860,4860,4850,165
|
|
20230906,135600,78869385,4870,4870,4870,4870,250
|
|
20230906,135500,77651885,4870,4870,4870,4870,10
|
|
20230906,135400,77603185,4875,4875,4875,4875,0
|
|
20230906,135300,77603185,4875,4875,4875,4875,0
|
|
20230906,135200,77603185,4875,4895,4895,4875,21
|
|
20230906,135100,77500790,4895,4895,4895,4895,50
|
|
20230906,135000,77256040,4895,4895,4895,4895,235
|
|
20230906,134900,76105715,4895,4895,4895,4895,10
|
|
20230906,134800,76056765,4895,4890,4895,4890,225
|
|
20230906,134700,74955810,4860,4890,4890,4860,4
|
|
20230906,134600,74936310,4835,4860,4860,4835,900
|
|
20230906,134500,70576615,4895,4895,4895,4895,0
|
|
20230906,134400,70576615,4895,4895,4895,4895,10
|
|
20230906,134300,70527665,4885,4885,4885,4885,0
|
|
20230906,134200,70527665,4885,4885,4885,4885,0
|
|
20230906,134100,70527665,4885,4870,4885,4870,420
|
|
20230906,134000,68476300,4875,4875,4875,4865,502
|
|
20230906,133900,66031050,4875,4875,4875,4875,0
|
|
20230906,133800,66031050,4875,4875,4875,4875,0
|
|
20230906,133700,66031050,4875,4875,4875,4875,0
|
|
20230906,133600,66031050,4875,4875,4875,4875,0
|
|
20230906,133500,66031050,4875,4875,4875,4875,103
|
|
20230906,133400,65528925,4875,4875,4875,4875,0
|
|
20230906,133300,65528925,4875,4875,4875,4875,0
|
|
20230906,133200,65528925,4875,4875,4875,4875,0
|
|
20230906,133100,65528925,4875,4865,4875,4865,206
|
|
20230906,133000,64524690,4860,4860,4860,4860,0
|
|
20230906,132900,64524690,4860,4860,4860,4860,0
|
|
20230906,132800,64524690,4860,4860,4860,4860,0
|
|
20230906,132700,64524690,4860,4860,4860,4860,0
|
|
20230906,132600,64524690,4860,4860,4860,4860,0
|
|
20230906,132500,64524690,4860,4860,4860,4860,0
|
|
20230906,132400,64524690,4860,4860,4860,4860,0
|
|
20230906,132300,64524690,4860,4860,4860,4860,0
|
|
20230906,132200,64524690,4860,4860,4860,4860,81
|
|
20230906,132100,64131030,4855,4855,4855,4855,7
|
|
20230906,132000,64097045,4860,4860,4860,4860,128
|
|
20230906,131900,63474965,4860,4860,4860,4860,3
|
|
20230906,131800,63460385,4860,4860,4860,4860,0
|
|
20230906,131700,63460385,4860,4860,4860,4860,0
|
|
20230906,131600,63460385,4860,4860,4860,4860,0
|
|
20230906,131500,63460385,4860,4860,4860,4860,0
|
|
20230906,131400,63460385,4860,4860,4860,4860,0
|
|
20230906,131300,63460385,4860,4860,4860,4860,11
|
|
20230906,131200,63406925,4860,4860,4860,4860,157
|
|
20230906,131100,62643905,4875,4875,4875,4875,0
|
|
20230906,131000,62643905,4875,4875,4875,4875,0
|
|
20230906,130900,62643905,4875,4875,4875,4875,0
|
|
20230906,130800,62643905,4875,4875,4875,4875,0
|
|
20230906,130700,62643905,4875,4875,4875,4875,0
|
|
20230906,130600,62643905,4875,4875,4875,4875,0
|
|
20230906,130500,62643905,4875,4875,4875,4875,0
|
|
20230906,130400,62643905,4875,4875,4875,4875,0
|
|
20230906,130300,62643905,4875,4875,4875,4875,0
|
|
20230906,130200,62643905,4875,4875,4875,4875,0
|
|
20230906,130100,62643905,4875,4875,4875,4875,221
|
|
20230906,130000,61566530,4875,4875,4875,4875,0
|
|
20230906,125900,61566530,4875,4875,4875,4875,0
|
|
20230906,125800,61566530,4875,4875,4875,4875,0
|
|
20230906,125700,61566530,4875,4875,4875,4875,0
|
|
20230906,125600,61566530,4875,4875,4875,4875,0
|
|
20230906,125500,61566530,4875,4875,4875,4875,0
|
|
20230906,125400,61566530,4875,4875,4875,4875,0
|
|
20230906,125300,61566530,4875,4875,4875,4875,0
|
|
20230906,125200,61566530,4875,4875,4875,4875,0
|
|
20230906,125100,61566530,4875,4875,4875,4875,0
|
|
20230906,125000,61566530,4875,4875,4875,4875,0
|
|
20230906,124900,61566530,4875,4875,4875,4875,0
|
|
20230906,124800,61566530,4875,4875,4875,4875,0
|
|
20230906,124700,61566530,4875,4875,4875,4875,0
|
|
20230906,124600,61566530,4875,4875,4875,4875,0
|
|
20230906,124500,61566530,4875,4875,4875,4875,0
|
|
20230906,124400,61566530,4875,4875,4875,4875,0
|
|
20230906,124300,61566530,4875,4875,4875,4875,0
|
|
20230906,124200,61566530,4875,4875,4875,4875,0
|
|
20230906,124100,61566530,4875,4875,4875,4875,0
|
|
20230906,124000,61566530,4875,4875,4875,4875,5
|
|
20230906,123900,61542155,4865,4880,4880,4865,53
|
|
20230906,123800,61283830,4880,4880,4880,4880,0
|
|
20230906,123700,61283830,4880,4880,4880,4880,18
|
|
20230906,123600,61195990,4880,4880,4880,4880,0
|
|
20230906,123500,61195990,4880,4880,4880,4880,0
|
|
20230906,123400,61195990,4880,4880,4880,4880,1
|
|
20230906,123300,61191110,4880,4880,4880,4880,0
|
|
20230906,123200,61191110,4880,4880,4880,4880,0
|
|
20230906,123100,61191110,4880,4880,4880,4880,0
|
|
20230906,123000,61191110,4880,4880,4880,4880,0
|
|
20230906,122900,61191110,4880,4880,4880,4880,0
|
|
20230906,122800,61191110,4880,4880,4880,4880,0
|
|
20230906,122700,61191110,4880,4880,4880,4880,300
|
|
20230906,122600,59727110,4880,4880,4880,4880,3
|
|
20230906,122500,59712470,4880,4880,4880,4880,0
|
|
20230906,122400,59712470,4880,4880,4880,4880,0
|
|
20230906,122300,59712470,4880,4880,4880,4880,16
|
|
20230906,122200,59634390,4880,4880,4880,4880,0
|
|
20230906,122100,59634390,4880,4880,4880,4880,0
|
|
20230906,122000,59634390,4880,4880,4880,4880,0
|
|
20230906,121900,59634390,4880,4880,4880,4880,20
|
|
20230906,121800,59536790,4890,4890,4890,4890,0
|
|
20230906,121700,59536790,4890,4890,4890,4890,0
|
|
20230906,121600,59536790,4890,4890,4890,4890,0
|
|
20230906,121500,59536790,4890,4890,4890,4890,1
|
|
20230906,121400,59531900,4890,4890,4890,4890,0
|
|
20230906,121300,59531900,4890,4880,4890,4880,6
|
|
20230906,121200,59502570,4890,4890,4890,4890,1
|
|
20230906,121100,59497680,4895,4895,4895,4895,0
|
|
20230906,121000,59497680,4895,4890,4895,4885,880
|
|
20230906,120900,55190235,4895,4870,4895,4870,190
|
|
20230906,120800,54262855,4870,4860,4870,4860,25
|
|
20230906,120700,54141230,4855,4855,4855,4855,0
|
|
20230906,120600,54141230,4855,4855,4855,4855,0
|
|
20230906,120500,54141230,4855,4855,4855,4855,1
|
|
20230906,120400,54136375,4855,4855,4855,4855,0
|
|
20230906,120300,54136375,4855,4855,4855,4855,184
|
|
20230906,120200,53243055,4855,4855,4855,4855,0
|
|
20230906,120100,53243055,4855,4855,4855,4855,0
|
|
20230906,120000,53243055,4855,4855,4855,4855,0
|
|
20230906,115900,53243055,4855,4855,4855,4855,16
|
|
20230906,115800,53165375,4855,4855,4855,4855,0
|
|
20230906,115700,53165375,4855,4855,4855,4855,0
|
|
20230906,115600,53165375,4855,4855,4855,4855,0
|
|
20230906,115500,53165375,4855,4855,4855,4855,0
|
|
20230906,115400,53165375,4855,4855,4855,4855,0
|
|
20230906,115300,53165375,4855,4855,4855,4855,31
|
|
20230906,115200,53014870,4855,4855,4855,4855,0
|
|
20230906,115100,53014870,4855,4855,4855,4855,0
|
|
20230906,115000,53014870,4855,4855,4855,4855,0
|
|
20230906,114900,53014870,4855,4855,4855,4855,0
|
|
20230906,114800,53014870,4855,4855,4855,4855,10
|
|
20230906,114700,52966320,4855,4855,4855,4855,2
|
|
20230906,114600,52956610,4855,4855,4855,4855,3
|
|
20230906,114500,52942045,4850,4850,4850,4850,0
|
|
20230906,114400,52942045,4850,4850,4850,4850,0
|
|
20230906,114300,52942045,4850,4850,4850,4850,0
|
|
20230906,114200,52942045,4850,4850,4850,4850,0
|
|
20230906,114100,52942045,4850,4850,4850,4850,0
|
|
20230906,114000,52942045,4850,4850,4850,4850,0
|
|
20230906,113900,52942045,4850,4850,4850,4850,0
|
|
20230906,113800,52942045,4850,4865,4865,4850,102
|
|
20230906,113700,52447305,4865,4865,4865,4865,0
|
|
20230906,113600,52447305,4865,4865,4865,4865,0
|
|
20230906,113500,52447305,4865,4865,4865,4865,0
|
|
20230906,113400,52447305,4865,4865,4865,4865,0
|
|
20230906,113300,52447305,4865,4865,4865,4865,1
|
|
20230906,113200,52442440,4880,4880,4880,4880,0
|
|
20230906,113100,52442440,4880,4880,4880,4880,0
|
|
20230906,113000,52442440,4880,4880,4880,4880,0
|
|
20230906,112900,52442440,4880,4880,4880,4880,0
|
|
20230906,112800,52442440,4880,4880,4880,4880,0
|
|
20230906,112700,52442440,4880,4880,4880,4880,0
|
|
20230906,112600,52442440,4880,4880,4880,4880,0
|
|
20230906,112500,52442440,4880,4880,4880,4880,0
|
|
20230906,112400,52442440,4880,4880,4880,4880,1
|
|
20230906,112300,52437560,4875,4875,4875,4875,0
|
|
20230906,112200,52437560,4875,4875,4875,4875,0
|
|
20230906,112100,52437560,4875,4875,4875,4860,6
|
|
20230906,112000,52408325,4850,4850,4850,4850,19
|
|
20230906,111900,52316175,4850,4850,4850,4850,0
|
|
20230906,111800,52316175,4850,4850,4850,4850,0
|
|
20230906,111700,52316175,4850,4850,4850,4850,1
|
|
20230906,111600,52311325,4850,4850,4850,4850,0
|
|
20230906,111500,52311325,4850,4840,4850,4840,242
|
|
20230906,111400,51138145,4840,4840,4840,4840,0
|
|
20230906,111300,51138145,4840,4840,4845,4840,49
|
|
20230906,111200,50900790,4880,4880,4880,4880,0
|
|
20230906,111100,50900790,4880,4880,4880,4880,1
|
|
20230906,111000,50895910,4880,4880,4880,4880,1
|
|
20230906,110900,50891030,4880,4880,4880,4880,0
|
|
20230906,110800,50891030,4880,4880,4880,4880,0
|
|
20230906,110700,50891030,4880,4880,4880,4880,1
|
|
20230906,110600,50886150,4855,4860,4880,4855,132
|
|
20230906,110500,50243855,4850,4840,4850,4840,76
|
|
20230906,110400,49875985,4840,4840,4840,4840,0
|
|
20230906,110300,49875985,4840,4840,4840,4840,120
|
|
20230906,110200,49295185,4840,4840,4840,4840,0
|
|
20230906,110100,49295185,4840,4840,4840,4840,0
|
|
20230906,110000,49295185,4840,4840,4840,4840,0
|
|
20230906,105900,49295185,4840,4840,4840,4840,5
|
|
20230906,105800,49270985,4840,4840,4840,4840,0
|
|
20230906,105700,49270985,4840,4840,4840,4840,0
|
|
20230906,105600,49270985,4840,4840,4840,4840,0
|
|
20230906,105500,49270985,4840,4840,4840,4840,0
|
|
20230906,105400,49270985,4840,4840,4840,4840,0
|
|
20230906,105300,49270985,4840,4840,4840,4840,0
|
|
20230906,105200,49270985,4840,4840,4840,4840,103
|
|
20230906,105100,48772465,4840,4840,4840,4840,0
|
|
20230906,105000,48772465,4840,4840,4840,4840,20
|
|
20230906,104900,48675665,4840,4840,4840,4840,0
|
|
20230906,104800,48675665,4840,4840,4840,4840,0
|
|
20230906,104700,48675665,4840,4840,4840,4840,0
|
|
20230906,104600,48675665,4840,4840,4840,4840,0
|
|
20230906,104500,48675665,4840,4840,4840,4840,0
|
|
20230906,104400,48675665,4840,4840,4840,4840,1
|
|
20230906,104300,48670825,4835,4835,4835,4835,0
|
|
20230906,104200,48670825,4835,4835,4835,4835,0
|
|
20230906,104100,48670825,4835,4835,4835,4835,0
|
|
20230906,104000,48670825,4835,4835,4835,4835,0
|
|
20230906,103900,48670825,4835,4835,4835,4835,0
|
|
20230906,103800,48670825,4835,4835,4835,4835,7
|
|
20230906,103700,48636980,4835,4835,4835,4835,0
|
|
20230906,103600,48636980,4835,4835,4835,4835,0
|
|
20230906,103500,48636980,4835,4835,4835,4835,0
|
|
20230906,103400,48636980,4835,4835,4835,4835,0
|
|
20230906,103300,48636980,4835,4835,4835,4835,0
|
|
20230906,103200,48636980,4835,4835,4835,4835,200
|
|
20230906,103100,47669980,4825,4825,4825,4825,0
|
|
20230906,103000,47669980,4825,4825,4825,4825,0
|
|
20230906,102900,47669980,4825,4825,4825,4825,5
|
|
20230906,102800,47645855,4835,4835,4835,4835,0
|
|
20230906,102700,47645855,4835,4835,4835,4835,0
|
|
20230906,102600,47645855,4835,4835,4835,4835,0
|
|
20230906,102500,47645855,4835,4835,4835,4835,0
|
|
20230906,102400,47645855,4835,4835,4835,4835,4
|
|
20230906,102300,47626515,4840,4820,4840,4820,298
|
|
20230906,102200,46188550,4805,4805,4805,4805,0
|
|
20230906,102100,46188550,4805,4810,4810,4795,3836
|
|
20230906,102000,27781485,4810,4810,4810,4810,20
|
|
20230906,101900,27685285,4810,4830,4830,4810,1866
|
|
20230906,101800,18690300,4840,4840,4840,4840,0
|
|
20230906,101700,18690300,4840,4840,4840,4840,0
|
|
20230906,101600,18690300,4840,4840,4840,4840,405
|
|
20230906,101500,16730100,4830,4845,4845,4830,247
|
|
20230906,101400,15535510,4850,4850,4850,4850,0
|
|
20230906,101300,15535510,4850,4850,4850,4850,0
|
|
20230906,101200,15535510,4850,4850,4850,4850,33
|
|
20230906,101100,15375460,4855,4855,4855,4855,10
|
|
20230906,101000,15326910,4860,4860,4860,4860,0
|
|
20230906,100900,15326910,4860,4860,4860,4860,0
|
|
20230906,100800,15326910,4860,4860,4860,4860,0
|
|
20230906,100700,15326910,4860,4860,4860,4860,0
|
|
20230906,100600,15326910,4860,4860,4860,4860,30
|
|
20230906,100500,15181110,4860,4860,4860,4860,10
|
|
20230906,100400,15132510,4870,4870,4870,4870,0
|
|
20230906,100300,15132510,4870,4870,4870,4870,0
|
|
20230906,100200,15132510,4870,4870,4870,4870,0
|
|
20230906,100100,15132510,4870,4870,4870,4870,0
|
|
20230906,100000,15132510,4870,4870,4870,4870,0
|
|
20230906,095900,15132510,4870,4870,4870,4870,2
|
|
20230906,095800,15122770,4850,4860,4860,4850,70
|
|
20230906,095700,14783255,4865,4865,4865,4865,0
|
|
20230906,095600,14783255,4865,4865,4865,4865,1
|
|
20230906,095500,14778390,4870,4870,4870,4870,1
|
|
20230906,095400,14773520,4875,4875,4875,4875,2
|
|
20230906,095300,14763770,4880,4880,4880,4880,0
|
|
20230906,095200,14763770,4880,4880,4880,4880,0
|
|
20230906,095100,14763770,4880,4880,4880,4880,0
|
|
20230906,095000,14763770,4880,4880,4880,4880,0
|
|
20230906,094900,14763770,4880,4880,4880,4880,0
|
|
20230906,094800,14763770,4880,4870,4880,4855,7
|
|
20230906,094700,14729670,4865,4865,4865,4865,0
|
|
20230906,094600,14729670,4865,4865,4865,4865,0
|
|
20230906,094500,14729670,4865,4860,4865,4860,150
|
|
20230906,094400,14000330,4865,4865,4865,4865,0
|
|
20230906,094300,14000330,4865,4865,4865,4865,0
|
|
20230906,094200,14000330,4865,4865,4865,4865,0
|
|
20230906,094100,14000330,4865,4865,4865,4865,62
|
|
20230906,094000,13698700,4870,4870,4870,4870,0
|
|
20230906,093900,13698700,4870,4870,4870,4870,10
|
|
20230906,093800,13650000,4875,4875,4875,4875,0
|
|
20230906,093700,13650000,4875,4875,4875,4875,0
|
|
20230906,093600,13650000,4875,4875,4875,4875,312
|
|
20230906,093500,12129000,4885,4885,4885,4885,0
|
|
20230906,093400,12129000,4885,4885,4885,4885,0
|
|
20230906,093300,12129000,4885,4885,4885,4885,1
|
|
20230906,093200,12124115,4885,4885,4885,4885,50
|
|
20230906,093100,11879865,4895,4895,4895,4895,1
|
|
20230906,093000,11874970,4880,4880,4880,4880,0
|
|
20230906,092900,11874970,4880,4880,4880,4880,0
|
|
20230906,092800,11874970,4880,4880,4880,4880,5
|
|
20230906,092700,11850570,4895,4895,4895,4895,0
|
|
20230906,092600,11850570,4895,4895,4895,4895,0
|
|
20230906,092500,11850570,4895,4895,4895,4895,1
|
|
20230906,092400,11845675,4895,4880,4895,4880,6
|
|
20230906,092300,11816345,4875,4875,4875,4875,1
|
|
20230906,092200,11811470,4875,4875,4875,4875,3
|
|
20230906,092100,11796845,4905,4905,4905,4905,0
|
|
20230906,092000,11796845,4905,4905,4905,4905,20
|
|
20230906,091900,11698745,4905,4905,4905,4905,407
|
|
20230906,091800,9702410,4905,4880,4905,4880,494
|
|
20230906,091700,7279645,4875,4875,4875,4875,100
|
|
20230906,091600,6792145,4875,4865,4875,4865,209
|
|
20230906,091500,5773335,4855,4855,4855,4855,64
|
|
20230906,091400,5462615,4855,4855,4855,4855,18
|
|
20230906,091300,5375225,4845,4845,4855,4845,35
|
|
20230906,091200,5205325,4840,4840,4840,4840,0
|
|
20230906,091100,5205325,4840,4840,4840,4840,3
|
|
20230906,091000,5190805,4830,4830,4830,4830,99
|
|
20230906,090900,4712635,4830,4825,4830,4825,495
|
|
20230906,090800,2323760,4820,4820,4820,4820,0
|
|
20230906,090700,2323760,4820,4820,4820,4820,0
|
|
20230906,090600,2323760,4820,4820,4820,4820,159
|
|
20230906,090500,1557380,4820,4820,4820,4820,30
|
|
20230906,090400,1412780,4815,4815,4815,4815,7
|
|
20230906,090300,1379075,4815,4815,4815,4815,0
|
|
20230906,090200,1379075,4815,4815,4815,4815,0
|
|
20230906,090100,1379075,4815,4805,4815,4805,5
|
|
20230906,090000,1355010,4805,4805,4805,4805,282
|