589 lines
27 KiB
CSV
589 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184600,106157495,4815,4815,4815,4815,208
|
|
20230914,184500,106157495,4815,4815,4815,4815,0
|
|
20230914,184400,106157495,4815,4815,4815,4815,0
|
|
20230914,184300,106157495,4815,4815,4815,4815,0
|
|
20230914,184200,106157495,4815,4815,4815,4815,0
|
|
20230914,184100,106157495,4815,4815,4815,4815,0
|
|
20230914,184000,106157495,4815,4815,4815,4815,0
|
|
20230914,183900,106157495,4815,4815,4815,4815,0
|
|
20230914,183800,106157495,4815,4815,4815,4815,0
|
|
20230914,183700,106157495,4815,4815,4815,4815,0
|
|
20230914,183600,106157495,4815,4815,4815,4815,0
|
|
20230914,183500,106157495,4815,4815,4815,4815,0
|
|
20230914,183400,106157495,4815,4815,4815,4815,0
|
|
20230914,183300,106157495,4815,4815,4815,4815,0
|
|
20230914,183200,106157495,4815,4815,4815,4815,0
|
|
20230914,183100,106157495,4815,4815,4815,4815,0
|
|
20230914,183000,106157495,4815,4815,4815,4815,0
|
|
20230914,182900,106157495,4815,4815,4815,4815,0
|
|
20230914,182800,106157495,4815,4815,4815,4815,0
|
|
20230914,182700,106157495,4815,4815,4815,4815,0
|
|
20230914,182600,106157495,4815,4815,4815,4815,0
|
|
20230914,182500,106157495,4815,4815,4815,4815,0
|
|
20230914,182400,106157495,4815,4815,4815,4815,0
|
|
20230914,182300,106157495,4815,4815,4815,4815,0
|
|
20230914,182200,106157495,4815,4815,4815,4815,0
|
|
20230914,182100,106157495,4815,4815,4815,4815,0
|
|
20230914,182000,106157495,4815,4815,4815,4815,0
|
|
20230914,181900,106157495,4815,4815,4815,4815,0
|
|
20230914,181800,106157495,4815,4815,4815,4815,0
|
|
20230914,181700,106157495,4815,4815,4815,4815,0
|
|
20230914,181600,106157495,4815,4815,4815,4815,208
|
|
20230914,181500,106157495,4815,4815,4815,4815,0
|
|
20230914,181400,106157495,4815,4815,4815,4815,0
|
|
20230914,181300,106157495,4815,4815,4815,4815,0
|
|
20230914,181200,106157495,4815,4815,4815,4815,0
|
|
20230914,181100,106157495,4815,4815,4815,4815,0
|
|
20230914,181000,106157495,4815,4815,4815,4815,0
|
|
20230914,180900,106157495,4815,4815,4815,4815,0
|
|
20230914,180800,106157495,4815,4815,4815,4815,0
|
|
20230914,180700,106157495,4815,4815,4815,4815,0
|
|
20230914,180600,106157495,4815,4815,4815,4815,0
|
|
20230914,180500,106157495,4815,4815,4815,4815,0
|
|
20230914,180400,106157495,4815,4815,4815,4815,0
|
|
20230914,180300,106157495,4815,4815,4815,4815,0
|
|
20230914,180200,106157495,4815,4815,4815,4815,0
|
|
20230914,180100,106157495,4815,4815,4815,4815,0
|
|
20230914,180000,106157495,4815,4815,4815,4815,0
|
|
20230914,175900,106157495,4815,4815,4815,4815,0
|
|
20230914,175800,106157495,4815,4815,4815,4815,0
|
|
20230914,175700,106157495,4815,4815,4815,4815,0
|
|
20230914,175600,106157495,4815,4815,4815,4815,0
|
|
20230914,175500,106157495,4815,4815,4815,4815,0
|
|
20230914,175400,106157495,4815,4815,4815,4815,0
|
|
20230914,175300,106157495,4815,4815,4815,4815,0
|
|
20230914,175200,106157495,4815,4815,4815,4815,0
|
|
20230914,175100,106157495,4815,4815,4815,4815,0
|
|
20230914,175000,106157495,4815,4815,4815,4815,0
|
|
20230914,174900,106157495,4815,4815,4815,4815,0
|
|
20230914,174800,106157495,4815,4815,4815,4815,0
|
|
20230914,174700,106157495,4815,4815,4815,4815,0
|
|
20230914,174600,106157495,4815,4815,4815,4815,208
|
|
20230914,174500,106157495,4815,4815,4815,4815,0
|
|
20230914,174400,106157495,4815,4815,4815,4815,0
|
|
20230914,174300,106157495,4815,4815,4815,4815,0
|
|
20230914,174200,106157495,4815,4815,4815,4815,0
|
|
20230914,174100,106157495,4815,4815,4815,4815,0
|
|
20230914,174000,106157495,4815,4815,4815,4815,0
|
|
20230914,173900,106157495,4815,4815,4815,4815,0
|
|
20230914,173800,106157495,4815,4815,4815,4815,0
|
|
20230914,173700,106157495,4815,4815,4815,4815,0
|
|
20230914,173600,106157495,4815,4815,4815,4815,0
|
|
20230914,173500,106157495,4815,4815,4815,4815,0
|
|
20230914,173400,106157495,4815,4815,4815,4815,0
|
|
20230914,173300,106157495,4815,4815,4815,4815,0
|
|
20230914,173200,106157495,4815,4815,4815,4815,0
|
|
20230914,173100,106157495,4815,4815,4815,4815,0
|
|
20230914,173000,106157495,4815,4815,4815,4815,0
|
|
20230914,172900,106157495,4815,4815,4815,4815,0
|
|
20230914,172800,106157495,4815,4815,4815,4815,0
|
|
20230914,172700,106157495,4815,4815,4815,4815,0
|
|
20230914,172600,106157495,4815,4815,4815,4815,0
|
|
20230914,172500,106157495,4815,4815,4815,4815,0
|
|
20230914,172400,106157495,4815,4815,4815,4815,0
|
|
20230914,172300,106157495,4815,4815,4815,4815,0
|
|
20230914,172200,106157495,4815,4815,4815,4815,0
|
|
20230914,172100,106157495,4815,4815,4815,4815,0
|
|
20230914,172000,106157495,4815,4815,4815,4815,0
|
|
20230914,171900,106157495,4815,4815,4815,4815,0
|
|
20230914,171800,106157495,4815,4815,4815,4815,0
|
|
20230914,171700,106157495,4815,4815,4815,4815,0
|
|
20230914,171600,106157495,4815,4815,4815,4815,208
|
|
20230914,171500,106157495,4815,4815,4815,4815,0
|
|
20230914,171400,106157495,4815,4815,4815,4815,0
|
|
20230914,171300,106157495,4815,4815,4815,4815,0
|
|
20230914,171200,106157495,4815,4815,4815,4815,0
|
|
20230914,171100,106157495,4815,4815,4815,4815,0
|
|
20230914,171000,106157495,4815,4815,4815,4815,0
|
|
20230914,170900,106157495,4815,4815,4815,4815,0
|
|
20230914,170800,106157495,4815,4815,4815,4815,0
|
|
20230914,170700,106157495,4815,4815,4815,4815,0
|
|
20230914,170600,106157495,4815,4815,4815,4815,0
|
|
20230914,170500,106157495,4815,4815,4815,4815,0
|
|
20230914,170400,106157495,4815,4815,4815,4815,0
|
|
20230914,170300,106157495,4815,4815,4815,4815,0
|
|
20230914,170200,106157495,4815,4815,4815,4815,0
|
|
20230914,170100,106157495,4815,4815,4815,4815,0
|
|
20230914,170000,106157495,4815,4815,4815,4815,0
|
|
20230914,165900,106157495,4815,4815,4815,4815,0
|
|
20230914,165800,106157495,4815,4815,4815,4815,0
|
|
20230914,165700,106157495,4815,4815,4815,4815,0
|
|
20230914,165600,106157495,4815,4815,4815,4815,0
|
|
20230914,165500,106157495,4815,4815,4815,4815,0
|
|
20230914,165400,106157495,4815,4815,4815,4815,0
|
|
20230914,165300,106157495,4815,4815,4815,4815,0
|
|
20230914,165200,106157495,4815,4815,4815,4815,0
|
|
20230914,165100,106157495,4815,4815,4815,4815,0
|
|
20230914,165000,106157495,4815,4815,4815,4815,0
|
|
20230914,164900,106157495,4815,4815,4815,4815,0
|
|
20230914,164800,106157495,4815,4815,4815,4815,0
|
|
20230914,164700,106157495,4815,4815,4815,4815,0
|
|
20230914,164600,106157495,4815,4815,4815,4815,208
|
|
20230914,164500,106157495,4815,4815,4815,4815,0
|
|
20230914,164400,106157495,4815,4815,4815,4815,0
|
|
20230914,164300,106157495,4815,4815,4815,4815,0
|
|
20230914,164200,106157495,4815,4815,4815,4815,0
|
|
20230914,164100,106157495,4815,4815,4815,4815,0
|
|
20230914,164000,106157495,4815,4815,4815,4815,0
|
|
20230914,163900,106157495,4815,4815,4815,4815,0
|
|
20230914,163800,106157495,4815,4815,4815,4815,0
|
|
20230914,163700,106157495,4815,4815,4815,4815,0
|
|
20230914,163600,106157495,4815,4815,4815,4815,0
|
|
20230914,163500,106157495,4815,4815,4815,4815,0
|
|
20230914,163400,106157495,4815,4815,4815,4815,0
|
|
20230914,163300,106157495,4815,4815,4815,4815,0
|
|
20230914,163200,106157495,4815,4815,4815,4815,0
|
|
20230914,163100,106157495,4815,4815,4815,4815,0
|
|
20230914,163000,106157495,4815,4815,4815,4815,0
|
|
20230914,162900,106157495,4815,4815,4815,4815,0
|
|
20230914,162800,106157495,4815,4815,4815,4815,0
|
|
20230914,162700,106157495,4815,4815,4815,4815,0
|
|
20230914,162600,106157495,4815,4815,4815,4815,0
|
|
20230914,162500,106157495,4815,4815,4815,4815,0
|
|
20230914,162400,106157495,4815,4815,4815,4815,0
|
|
20230914,162300,106157495,4815,4815,4815,4815,0
|
|
20230914,162200,106157495,4815,4815,4815,4815,0
|
|
20230914,162100,106157495,4815,4815,4815,4815,0
|
|
20230914,162000,106157495,4815,4815,4815,4815,0
|
|
20230914,161900,106157495,4815,4815,4815,4815,0
|
|
20230914,161800,106157495,4815,4815,4815,4815,0
|
|
20230914,161700,106157495,4815,4815,4815,4815,0
|
|
20230914,161600,106157495,4815,4815,4815,4815,208
|
|
20230914,161500,106157495,4815,4815,4815,4815,0
|
|
20230914,161400,106157495,4815,4815,4815,4815,0
|
|
20230914,161300,106157495,4815,4815,4815,4815,0
|
|
20230914,161200,106157495,4815,4815,4815,4815,0
|
|
20230914,161100,106157495,4815,4815,4815,4815,0
|
|
20230914,161000,106157495,4815,4815,4815,4815,0
|
|
20230914,160900,106157495,4815,4815,4815,4815,0
|
|
20230914,160800,106157495,4815,4815,4815,4815,0
|
|
20230914,160700,106157495,4815,4815,4815,4815,0
|
|
20230914,160600,106157495,4815,4815,4815,4815,0
|
|
20230914,160500,106157495,4815,4815,4815,4815,0
|
|
20230914,160400,106157495,4815,4815,4815,4815,0
|
|
20230914,160300,106157495,4815,4815,4815,4815,0
|
|
20230914,160200,106157495,4815,4815,4815,4815,0
|
|
20230914,160100,106157495,4815,4815,4815,4815,0
|
|
20230914,160000,106157495,4815,4815,4815,4815,0
|
|
20230914,155900,106157495,4815,4815,4815,4815,0
|
|
20230914,155800,106157495,4815,4815,4815,4815,0
|
|
20230914,155700,106157495,4815,4815,4815,4815,0
|
|
20230914,155600,106157495,4815,4815,4815,4815,0
|
|
20230914,155500,106157495,4815,4815,4815,4815,0
|
|
20230914,155400,106157495,4815,4815,4815,4815,0
|
|
20230914,155300,106157495,4815,4815,4815,4815,0
|
|
20230914,155200,106157495,4815,4815,4815,4815,0
|
|
20230914,155100,106157495,4815,4815,4815,4815,0
|
|
20230914,155000,106157495,4815,4815,4815,4815,0
|
|
20230914,154900,106157495,4815,4815,4815,4815,0
|
|
20230914,154800,106157495,4815,4815,4815,4815,0
|
|
20230914,154700,106157495,4815,4815,4815,4815,0
|
|
20230914,154600,106157495,4815,4815,4815,4815,208
|
|
20230914,154500,106157495,4815,4815,4815,4815,0
|
|
20230914,154400,106157495,4815,4815,4815,4815,0
|
|
20230914,154300,106157495,4815,4815,4815,4815,0
|
|
20230914,154200,106157495,4815,4815,4815,4815,0
|
|
20230914,154100,106157495,4815,4815,4815,4815,0
|
|
20230914,154000,106157495,4815,4815,4815,4815,0
|
|
20230914,153900,106157495,4815,4815,4815,4815,0
|
|
20230914,153800,106157495,4815,4815,4815,4815,0
|
|
20230914,153700,106157495,4815,4815,4815,4815,0
|
|
20230914,153600,106157495,4815,4815,4815,4815,0
|
|
20230914,153500,106157495,4815,4815,4815,4815,0
|
|
20230914,153400,106157495,4815,4815,4815,4815,0
|
|
20230914,153300,106157495,4815,4815,4815,4815,0
|
|
20230914,153200,106157495,4815,4815,4815,4815,0
|
|
20230914,153100,106157495,4815,4815,4815,4815,0
|
|
20230914,153000,106157495,4815,4815,4815,4815,208
|
|
20230914,152900,105155975,4820,4820,4820,4820,0
|
|
20230914,152800,105155975,4820,4820,4820,4820,0
|
|
20230914,152700,105155975,4820,4820,4820,4820,0
|
|
20230914,152600,105155975,4820,4820,4820,4820,0
|
|
20230914,152500,105155975,4820,4820,4820,4820,0
|
|
20230914,152400,105155975,4820,4820,4820,4820,0
|
|
20230914,152300,105155975,4820,4820,4820,4820,0
|
|
20230914,152200,105155975,4820,4820,4820,4820,0
|
|
20230914,152100,105155975,4820,4820,4820,4820,0
|
|
20230914,152000,105155975,4820,4820,4820,4820,0
|
|
20230914,151900,105155975,4820,4820,4820,4820,0
|
|
20230914,151800,105155975,4820,4820,4820,4820,30
|
|
20230914,151700,105011375,4820,4820,4820,4820,50
|
|
20230914,151600,104770375,4795,4795,4795,4795,0
|
|
20230914,151500,104770375,4795,4795,4795,4795,0
|
|
20230914,151400,104770375,4795,4795,4795,4795,0
|
|
20230914,151300,104770375,4795,4795,4795,4795,0
|
|
20230914,151200,104770375,4795,4795,4795,4795,0
|
|
20230914,151100,104770375,4795,4795,4795,4795,2
|
|
20230914,151000,104760785,4795,4795,4795,4795,41
|
|
20230914,150900,104564190,4795,4795,4795,4795,4
|
|
20230914,150800,104545010,4795,4795,4795,4795,0
|
|
20230914,150700,104545010,4795,4795,4795,4795,0
|
|
20230914,150600,104545010,4795,4795,4795,4795,0
|
|
20230914,150500,104545010,4795,4795,4795,4795,0
|
|
20230914,150400,104545010,4795,4815,4815,4795,51
|
|
20230914,150300,104300265,4820,4820,4820,4820,10
|
|
20230914,150200,104252065,4825,4825,4825,4825,0
|
|
20230914,150100,104252065,4825,4825,4825,4825,10
|
|
20230914,150000,104203815,4825,4825,4825,4825,0
|
|
20230914,145900,104203815,4825,4825,4825,4825,0
|
|
20230914,145800,104203815,4825,4825,4825,4825,0
|
|
20230914,145700,104203815,4825,4825,4825,4825,200
|
|
20230914,145600,103238815,4830,4830,4830,4830,0
|
|
20230914,145500,103238815,4830,4830,4830,4830,0
|
|
20230914,145400,103238815,4830,4830,4830,4830,1
|
|
20230914,145300,103233985,4795,4795,4795,4795,0
|
|
20230914,145200,103233985,4795,4795,4795,4795,0
|
|
20230914,145100,103233985,4795,4795,4795,4795,0
|
|
20230914,145000,103233985,4795,4795,4795,4795,0
|
|
20230914,144900,103233985,4795,4795,4795,4795,0
|
|
20230914,144800,103233985,4795,4795,4795,4795,18
|
|
20230914,144700,103147675,4795,4795,4795,4795,0
|
|
20230914,144600,103147675,4795,4795,4795,4795,0
|
|
20230914,144500,103147675,4795,4795,4795,4795,0
|
|
20230914,144400,103147675,4795,4795,4795,4795,0
|
|
20230914,144300,103147675,4795,4795,4795,4795,110
|
|
20230914,144200,102620225,4830,4830,4830,4830,0
|
|
20230914,144100,102620225,4830,4830,4830,4830,0
|
|
20230914,144000,102620225,4830,4830,4830,4830,0
|
|
20230914,143900,102620225,4830,4830,4830,4830,0
|
|
20230914,143800,102620225,4830,4830,4830,4830,0
|
|
20230914,143700,102620225,4830,4830,4830,4830,1
|
|
20230914,143600,102615395,4830,4830,4830,4830,10
|
|
20230914,143500,102567095,4830,4830,4830,4830,0
|
|
20230914,143400,102567095,4830,4830,4830,4830,0
|
|
20230914,143300,102567095,4830,4830,4830,4830,0
|
|
20230914,143200,102567095,4830,4830,4830,4830,0
|
|
20230914,143100,102567095,4830,4830,4830,4830,0
|
|
20230914,143000,102567095,4830,4830,4830,4830,0
|
|
20230914,142900,102567095,4830,4830,4830,4830,0
|
|
20230914,142800,102567095,4830,4830,4830,4830,0
|
|
20230914,142700,102567095,4830,4830,4830,4830,0
|
|
20230914,142600,102567095,4830,4830,4830,4830,0
|
|
20230914,142500,102567095,4830,4830,4830,4830,0
|
|
20230914,142400,102567095,4830,4830,4830,4830,0
|
|
20230914,142300,102567095,4830,4830,4830,4830,0
|
|
20230914,142200,102567095,4830,4830,4830,4830,0
|
|
20230914,142100,102567095,4830,4830,4830,4830,0
|
|
20230914,142000,102567095,4830,4830,4830,4830,0
|
|
20230914,141900,102567095,4830,4830,4830,4830,0
|
|
20230914,141800,102567095,4830,4830,4830,4830,0
|
|
20230914,141700,102567095,4830,4830,4830,4830,0
|
|
20230914,141600,102567095,4830,4830,4830,4830,0
|
|
20230914,141500,102567095,4830,4830,4830,4830,1
|
|
20230914,141400,102562265,4825,4825,4825,4825,0
|
|
20230914,141300,102562265,4825,4825,4825,4825,0
|
|
20230914,141200,102562265,4825,4825,4825,4825,0
|
|
20230914,141100,102562265,4825,4825,4825,4825,0
|
|
20230914,141000,102562265,4825,4825,4825,4825,0
|
|
20230914,140900,102562265,4825,4825,4825,4825,0
|
|
20230914,140800,102562265,4825,4825,4825,4825,0
|
|
20230914,140700,102562265,4825,4825,4825,4825,0
|
|
20230914,140600,102562265,4825,4825,4825,4825,0
|
|
20230914,140500,102562265,4825,4805,4825,4805,20
|
|
20230914,140400,102465965,4800,4800,4800,4800,4
|
|
20230914,140300,102446765,4795,4795,4795,4795,0
|
|
20230914,140200,102446765,4795,4795,4795,4795,0
|
|
20230914,140100,102446765,4795,4795,4795,4795,3
|
|
20230914,140000,102432380,4795,4795,4795,4795,4
|
|
20230914,135900,102413200,4790,4790,4790,4790,3
|
|
20230914,135800,102398830,4780,4780,4780,4780,0
|
|
20230914,135700,102398830,4780,4780,4780,4780,0
|
|
20230914,135600,102398830,4780,4780,4780,4780,0
|
|
20230914,135500,102398830,4780,4780,4780,4780,0
|
|
20230914,135400,102398830,4780,4780,4780,4780,0
|
|
20230914,135300,102398830,4780,4780,4780,4780,0
|
|
20230914,135200,102398830,4780,4780,4780,4780,0
|
|
20230914,135100,102398830,4780,4780,4780,4780,0
|
|
20230914,135000,102398830,4780,4780,4780,4780,0
|
|
20230914,134900,102398830,4780,4780,4780,4780,0
|
|
20230914,134800,102398830,4780,4780,4780,4780,0
|
|
20230914,134700,102398830,4780,4780,4780,4780,0
|
|
20230914,134600,102398830,4780,4780,4780,4780,0
|
|
20230914,134500,102398830,4780,4780,4780,4780,1
|
|
20230914,134400,102394050,4790,4790,4790,4790,0
|
|
20230914,134300,102394050,4790,4790,4790,4790,0
|
|
20230914,134200,102394050,4790,4790,4790,4790,1
|
|
20230914,134100,102389260,4790,4790,4790,4790,2
|
|
20230914,134000,102379680,4785,4775,4785,4775,4
|
|
20230914,133900,102360565,4775,4775,4775,4775,0
|
|
20230914,133800,102360565,4775,4775,4775,4775,30
|
|
20230914,133700,102217315,4775,4775,4775,4775,0
|
|
20230914,133600,102217315,4775,4775,4775,4775,0
|
|
20230914,133500,102217315,4775,4775,4775,4775,0
|
|
20230914,133400,102217315,4775,4775,4775,4775,5
|
|
20230914,133300,102193440,4775,4775,4775,4775,0
|
|
20230914,133200,102193440,4775,4775,4775,4775,0
|
|
20230914,133100,102193440,4775,4775,4775,4775,0
|
|
20230914,133000,102193440,4775,4775,4775,4775,0
|
|
20230914,132900,102193440,4775,4775,4775,4775,0
|
|
20230914,132800,102193440,4775,4775,4775,4775,1
|
|
20230914,132700,102188665,4775,4775,4775,4775,20
|
|
20230914,132600,102093165,4790,4790,4790,4790,0
|
|
20230914,132500,102093165,4790,4790,4790,4790,0
|
|
20230914,132400,102093165,4790,4790,4790,4790,0
|
|
20230914,132300,102093165,4790,4770,4790,4770,4
|
|
20230914,132200,102074040,4760,4800,4800,4760,137
|
|
20230914,132100,101417670,4825,4825,4825,4825,0
|
|
20230914,132000,101417670,4825,4825,4825,4825,120
|
|
20230914,131900,100838670,4825,4825,4825,4825,0
|
|
20230914,131800,100838670,4825,4825,4825,4825,0
|
|
20230914,131700,100838670,4825,4825,4825,4825,0
|
|
20230914,131600,100838670,4825,4825,4825,4825,0
|
|
20230914,131500,100838670,4825,4825,4825,4825,100
|
|
20230914,131400,100356170,4825,4825,4825,4825,0
|
|
20230914,131300,100356170,4825,4825,4825,4825,0
|
|
20230914,131200,100356170,4825,4825,4825,4825,0
|
|
20230914,131100,100356170,4825,4825,4830,4825,1154
|
|
20230914,131000,94787810,4825,4825,4825,4825,0
|
|
20230914,130900,94787810,4825,4825,4825,4825,200
|
|
20230914,130800,93822810,4830,4830,4830,4830,5
|
|
20230914,130700,93798660,4825,4825,4825,4825,100
|
|
20230914,130600,93316160,4830,4830,4830,4830,0
|
|
20230914,130500,93316160,4830,4830,4830,4830,0
|
|
20230914,130400,93316160,4830,4830,4830,4830,1
|
|
20230914,130300,93311330,4830,4830,4830,4830,103
|
|
20230914,130200,92813840,4835,4835,4835,4835,0
|
|
20230914,130100,92813840,4835,4835,4835,4835,10
|
|
20230914,130000,92765490,4835,4835,4835,4835,0
|
|
20230914,125900,92765490,4835,4835,4835,4835,4
|
|
20230914,125800,92746150,4830,4830,4830,4830,157
|
|
20230914,125700,91987840,4825,4825,4825,4825,102
|
|
20230914,125600,91495690,4825,4825,4825,4825,447
|
|
20230914,125500,89338915,4830,4830,4830,4830,1
|
|
20230914,125400,89334085,4830,4830,4830,4830,0
|
|
20230914,125300,89334085,4830,4830,4830,4830,0
|
|
20230914,125200,89334085,4830,4830,4830,4830,20
|
|
20230914,125100,89237485,4825,4825,4825,4825,0
|
|
20230914,125000,89237485,4825,4825,4825,4825,1267
|
|
20230914,124900,83124210,4825,4825,4825,4825,7
|
|
20230914,124800,83090435,4825,4825,4830,4825,301
|
|
20230914,124700,81638105,4825,4825,4825,4825,106
|
|
20230914,124600,81126655,4825,4825,4825,4825,16
|
|
20230914,124500,81049455,4830,4825,4830,4825,121
|
|
20230914,124400,80465625,4830,4825,4830,4825,342
|
|
20230914,124300,78815465,4825,4825,4825,4825,101
|
|
20230914,124200,78328140,4825,4825,4825,4825,103
|
|
20230914,124100,77831165,4830,4820,4830,4820,167
|
|
20230914,124000,77024985,4820,4820,4820,4820,0
|
|
20230914,123900,77024985,4820,4820,4820,4820,0
|
|
20230914,123800,77024985,4820,4775,4820,4775,42
|
|
20230914,123700,76823480,4770,4770,4770,4770,0
|
|
20230914,123600,76823480,4770,4770,4770,4770,0
|
|
20230914,123500,76823480,4770,4770,4770,4770,0
|
|
20230914,123400,76823480,4770,4770,4770,4770,0
|
|
20230914,123300,76823480,4770,4770,4770,4770,4
|
|
20230914,123200,76804400,4755,4755,4755,4755,7
|
|
20230914,123100,76771115,4760,4760,4760,4760,5
|
|
20230914,123000,76747315,4755,4755,4755,4755,4
|
|
20230914,122900,76728295,4735,4735,4735,4735,0
|
|
20230914,122800,76728295,4735,4755,4755,4730,1319
|
|
20230914,122700,70480050,4760,4765,4765,4760,29
|
|
20230914,122600,70341910,4765,4780,4780,4765,55
|
|
20230914,122500,70079560,4780,4780,4780,4780,5
|
|
20230914,122400,70055660,4785,4800,4800,4785,315
|
|
20230914,122300,68548305,4800,4800,4800,4800,0
|
|
20230914,122200,68548305,4800,4810,4810,4800,732
|
|
20230914,122100,65034490,4810,4810,4810,4810,0
|
|
20230914,122000,65034490,4810,4810,4810,4810,0
|
|
20230914,121900,65034490,4810,4810,4810,4810,0
|
|
20230914,121800,65034490,4810,4810,4810,4810,0
|
|
20230914,121700,65034490,4810,4810,4810,4810,0
|
|
20230914,121600,65034490,4810,4810,4810,4810,0
|
|
20230914,121500,65034490,4810,4810,4810,4810,27
|
|
20230914,121400,64904620,4800,4800,4800,4800,0
|
|
20230914,121300,64904620,4800,4800,4800,4800,0
|
|
20230914,121200,64904620,4800,4800,4800,4800,0
|
|
20230914,121100,64904620,4800,4820,4820,4800,344
|
|
20230914,121000,63252800,4820,4820,4820,4820,2
|
|
20230914,120900,63243160,4820,4855,4855,4820,1684
|
|
20230914,120800,55098590,4890,4890,4890,4890,0
|
|
20230914,120700,55098590,4890,4890,4890,4890,10
|
|
20230914,120600,55049690,4890,4890,4890,4890,0
|
|
20230914,120500,55049690,4890,4890,4890,4890,3
|
|
20230914,120400,55035020,4890,4890,4890,4890,0
|
|
20230914,120300,55035020,4890,4890,4890,4890,0
|
|
20230914,120200,55035020,4890,4890,4890,4890,2
|
|
20230914,120100,55025240,4870,4870,4870,4870,0
|
|
20230914,120000,55025240,4870,4870,4870,4870,0
|
|
20230914,115900,55025240,4870,4870,4870,4870,0
|
|
20230914,115800,55025240,4870,4870,4870,4870,0
|
|
20230914,115700,55025240,4870,4870,4870,4870,169
|
|
20230914,115600,54202210,4890,4875,4890,4875,20
|
|
20230914,115500,54104560,4870,4860,4870,4860,105
|
|
20230914,115400,53593220,4860,4860,4860,4860,492
|
|
20230914,115300,51202100,4870,4870,4870,4870,500
|
|
20230914,115200,48767100,4870,4870,4870,4870,0
|
|
20230914,115100,48767100,4870,4865,4870,4865,9
|
|
20230914,115000,48723290,4860,4860,4860,4860,0
|
|
20230914,114900,48723290,4860,4835,4860,4835,9
|
|
20230914,114800,48679595,4820,4890,4890,4820,110
|
|
20230914,114700,48147825,4885,4885,4885,4885,0
|
|
20230914,114600,48147825,4885,4885,4885,4885,12
|
|
20230914,114500,48089205,4855,4855,4855,4855,0
|
|
20230914,114400,48089205,4855,4860,4860,4855,615
|
|
20230914,114300,45102830,4900,4880,4900,4880,41
|
|
20230914,114200,44902135,4845,4930,4945,4845,1657
|
|
20230914,114100,36799150,4925,4910,4925,4905,495
|
|
20230914,114000,34365035,4910,4885,4910,4885,1645
|
|
20230914,113900,26314220,4885,4880,4885,4880,70
|
|
20230914,113800,25972520,4885,4875,4885,4875,200
|
|
20230914,113700,24996630,4875,4860,4875,4860,219
|
|
20230914,113600,23932260,4860,4860,4860,4860,31
|
|
20230914,113500,23781600,4865,4860,4865,4860,26
|
|
20230914,113400,23655210,4865,4870,4880,4865,82
|
|
20230914,113300,23256160,4880,4875,4880,4875,590
|
|
20230914,113200,20379790,4875,4855,4875,4855,543
|
|
20230914,113100,17740345,4855,4860,4870,4850,1233
|
|
20230914,113000,11749755,4860,4780,4860,4780,1160
|
|
20230914,112900,6141055,4775,4775,4775,4775,0
|
|
20230914,112800,6141055,4775,4775,4775,4775,0
|
|
20230914,112700,6141055,4775,4775,4775,4775,15
|
|
20230914,112600,6069430,4775,4775,4775,4775,0
|
|
20230914,112500,6069430,4775,4775,4775,4775,0
|
|
20230914,112400,6069430,4775,4775,4775,4775,0
|
|
20230914,112300,6069430,4775,4775,4775,4775,0
|
|
20230914,112200,6069430,4775,4775,4775,4775,0
|
|
20230914,112100,6069430,4775,4775,4775,4775,0
|
|
20230914,112000,6069430,4775,4775,4775,4775,0
|
|
20230914,111900,6069430,4775,4775,4775,4775,0
|
|
20230914,111800,6069430,4775,4775,4775,4775,0
|
|
20230914,111700,6069430,4775,4775,4775,4775,0
|
|
20230914,111600,6069430,4775,4775,4775,4775,0
|
|
20230914,111500,6069430,4775,4775,4775,4775,185
|
|
20230914,111400,5186055,4775,4780,4780,4775,201
|
|
20230914,111300,4226275,4775,4770,4775,4770,255
|
|
20230914,111200,3009385,4765,4760,4765,4760,87
|
|
20230914,111100,2594885,4750,4750,4750,4750,0
|
|
20230914,111000,2594885,4750,4750,4750,4750,0
|
|
20230914,110900,2594885,4750,4750,4750,4750,0
|
|
20230914,110800,2594885,4750,4750,4750,4750,0
|
|
20230914,110700,2594885,4750,4750,4750,4750,0
|
|
20230914,110600,2594885,4750,4750,4750,4750,0
|
|
20230914,110500,2594885,4750,4750,4750,4750,0
|
|
20230914,110400,2594885,4750,4750,4750,4750,0
|
|
20230914,110300,2594885,4750,4750,4750,4750,0
|
|
20230914,110200,2594885,4750,4750,4750,4750,0
|
|
20230914,110100,2594885,4750,4750,4750,4750,0
|
|
20230914,110000,2594885,4750,4750,4750,4750,0
|
|
20230914,105900,2594885,4750,4750,4750,4750,0
|
|
20230914,105800,2594885,4750,4750,4750,4750,0
|
|
20230914,105700,2594885,4750,4750,4750,4750,0
|
|
20230914,105600,2594885,4750,4750,4750,4750,0
|
|
20230914,105500,2594885,4750,4750,4750,4750,0
|
|
20230914,105400,2594885,4750,4750,4750,4750,0
|
|
20230914,105300,2594885,4750,4750,4750,4750,0
|
|
20230914,105200,2594885,4750,4750,4750,4750,0
|
|
20230914,105100,2594885,4750,4750,4750,4750,0
|
|
20230914,105000,2594885,4750,4750,4750,4750,0
|
|
20230914,104900,2594885,4750,4750,4750,4750,0
|
|
20230914,104800,2594885,4750,4750,4755,4750,113
|
|
20230914,104700,2058025,4750,4750,4750,4750,0
|
|
20230914,104600,2058025,4750,4750,4750,4750,0
|
|
20230914,104500,2058025,4750,4750,4750,4750,0
|
|
20230914,104400,2058025,4750,4750,4750,4750,1
|
|
20230914,104300,2053275,4750,4750,4750,4750,0
|
|
20230914,104200,2053275,4750,4750,4750,4750,0
|
|
20230914,104100,2053275,4750,4750,4750,4750,0
|
|
20230914,104000,2053275,4750,4750,4750,4750,0
|
|
20230914,103900,2053275,4750,4750,4750,4750,0
|
|
20230914,103800,2053275,4750,4750,4750,4750,5
|
|
20230914,103700,2029525,4750,4750,4750,4750,0
|
|
20230914,103600,2029525,4750,4750,4750,4750,0
|
|
20230914,103500,2029525,4750,4750,4750,4750,0
|
|
20230914,103400,2029525,4750,4750,4750,4750,0
|
|
20230914,103300,2029525,4750,4750,4750,4750,0
|
|
20230914,103200,2029525,4750,4750,4750,4750,0
|
|
20230914,103100,2029525,4750,4750,4750,4750,0
|
|
20230914,103000,2029525,4750,4750,4750,4750,0
|
|
20230914,102900,2029525,4750,4750,4750,4750,0
|
|
20230914,102800,2029525,4750,4750,4750,4750,0
|
|
20230914,102700,2029525,4750,4750,4750,4750,0
|
|
20230914,102600,2029525,4750,4750,4750,4750,0
|
|
20230914,102500,2029525,4750,4750,4750,4750,0
|
|
20230914,102400,2029525,4750,4750,4750,4750,0
|
|
20230914,102300,2029525,4750,4750,4750,4750,0
|
|
20230914,102200,2029525,4750,4750,4750,4750,0
|
|
20230914,102100,2029525,4750,4750,4750,4750,0
|
|
20230914,102000,2029525,4750,4750,4750,4750,0
|
|
20230914,101900,2029525,4750,4750,4750,4750,0
|
|
20230914,101800,2029525,4750,4750,4750,4750,0
|
|
20230914,101700,2029525,4750,4750,4750,4750,0
|
|
20230914,101600,2029525,4750,4750,4750,4750,0
|
|
20230914,101500,2029525,4750,4750,4750,4750,0
|
|
20230914,101400,2029525,4750,4750,4750,4750,0
|
|
20230914,101300,2029525,4750,4750,4750,4750,0
|
|
20230914,101200,2029525,4750,4750,4750,4750,0
|
|
20230914,101100,2029525,4750,4750,4750,4750,0
|
|
20230914,101000,2029525,4750,4750,4750,4750,0
|
|
20230914,100900,2029525,4750,4750,4750,4750,0
|
|
20230914,100800,2029525,4750,4750,4750,4750,0
|
|
20230914,100700,2029525,4750,4750,4750,4750,0
|
|
20230914,100600,2029525,4750,4750,4750,4750,0
|
|
20230914,100500,2029525,4750,4750,4750,4750,0
|
|
20230914,100400,2029525,4750,4750,4750,4750,0
|
|
20230914,100300,2029525,4750,4750,4750,4750,0
|
|
20230914,100200,2029525,4750,4750,4750,4750,0
|
|
20230914,100100,2029525,4750,4750,4750,4750,0
|
|
20230914,100000,2029525,4750,4750,4750,4750,0
|
|
20230914,095900,2029525,4750,4750,4750,4750,0
|
|
20230914,095800,2029525,4750,4750,4750,4750,0
|
|
20230914,095700,2029525,4750,4750,4750,4750,0
|
|
20230914,095600,2029525,4750,4750,4750,4750,0
|
|
20230914,095500,2029525,4750,4745,4750,4745,250
|
|
20230914,095400,842165,4745,4745,4745,4745,0
|
|
20230914,095300,842165,4745,4745,4745,4745,0
|
|
20230914,095200,842165,4745,4745,4745,4745,2
|
|
20230914,095100,832675,4745,4745,4745,4745,0
|
|
20230914,095000,832675,4745,4745,4745,4745,0
|
|
20230914,094900,832675,4745,4745,4745,4745,0
|
|
20230914,094800,832675,4745,4745,4745,4745,0
|
|
20230914,094700,832675,4745,4745,4745,4745,12
|
|
20230914,094600,775735,4745,4745,4745,4745,0
|
|
20230914,094500,775735,4745,4745,4745,4745,0
|
|
20230914,094400,775735,4745,4745,4745,4745,0
|
|
20230914,094300,775735,4745,4745,4745,4745,0
|
|
20230914,094200,775735,4745,4745,4745,4745,1
|
|
20230914,094100,770990,4740,4740,4740,4740,0
|
|
20230914,094000,770990,4740,4740,4740,4740,0
|
|
20230914,093900,770990,4740,4740,4740,4740,18
|
|
20230914,093800,685670,4735,4735,4735,4735,0
|
|
20230914,093700,685670,4735,4735,4735,4735,0
|
|
20230914,093600,685670,4735,4735,4735,4735,20
|
|
20230914,093500,590970,4735,4735,4735,4735,0
|
|
20230914,093400,590970,4735,4735,4735,4735,0
|
|
20230914,093300,590970,4735,4735,4735,4735,0
|
|
20230914,093200,590970,4735,4735,4735,4735,0
|
|
20230914,093100,590970,4735,4735,4735,4735,27
|
|
20230914,093000,463125,4740,4740,4740,4740,0
|
|
20230914,092900,463125,4740,4740,4740,4740,0
|
|
20230914,092800,463125,4740,4740,4740,4740,0
|
|
20230914,092700,463125,4740,4740,4740,4740,0
|
|
20230914,092600,463125,4740,4740,4740,4740,0
|
|
20230914,092500,463125,4740,4740,4740,4740,0
|
|
20230914,092400,463125,4740,4740,4740,4740,0
|
|
20230914,092300,463125,4740,4740,4740,4740,0
|
|
20230914,092200,463125,4740,4740,4740,4740,0
|
|
20230914,092100,463125,4740,4740,4740,4740,0
|
|
20230914,092000,463125,4740,4740,4740,4740,0
|
|
20230914,091900,463125,4740,4740,4740,4740,0
|
|
20230914,091800,463125,4740,4740,4740,4740,0
|
|
20230914,091700,463125,4740,4740,4740,4740,0
|
|
20230914,091600,463125,4740,4740,4740,4740,0
|
|
20230914,091500,463125,4740,4740,4740,4740,0
|
|
20230914,091400,463125,4740,4740,4740,4740,0
|
|
20230914,091300,463125,4740,4740,4740,4740,0
|
|
20230914,091200,463125,4740,4740,4740,4740,0
|
|
20230914,091100,463125,4740,4740,4740,4740,0
|
|
20230914,091000,463125,4740,4740,4740,4740,0
|
|
20230914,090900,463125,4740,4740,4740,4740,5
|
|
20230914,090800,439425,4725,4725,4725,4725,0
|
|
20230914,090700,439425,4725,4725,4725,4725,0
|
|
20230914,090600,439425,4725,4725,4725,4725,0
|
|
20230914,090500,439425,4725,4725,4725,4725,0
|
|
20230914,090400,439425,4725,4725,4725,4725,0
|
|
20230914,090300,439425,4725,4725,4725,4725,0
|
|
20230914,090200,439425,4725,4725,4725,4725,16
|
|
20230914,090100,363825,4725,4725,4725,4725,0
|
|
20230914,090000,363825,4725,4725,4725,4725,77
|