672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,200900,310476620,4995,4995,4995,4995,66
|
|
20230904,200800,310476620,4995,4995,4995,4995,0
|
|
20230904,200700,310476620,4995,4995,4995,4995,0
|
|
20230904,200600,310476620,4995,4995,4995,4995,0
|
|
20230904,200500,310476620,4995,4995,4995,4995,0
|
|
20230904,200400,310476620,4995,4995,4995,4995,0
|
|
20230904,200300,310476620,4995,4995,4995,4995,0
|
|
20230904,200200,310476620,4995,4995,4995,4995,0
|
|
20230904,200100,310476620,4995,4995,4995,4995,0
|
|
20230904,200000,310476620,4995,4995,4995,4995,0
|
|
20230904,195900,310476620,4995,4995,4995,4995,0
|
|
20230904,195800,310476620,4995,4995,4995,4995,0
|
|
20230904,195700,310476620,4995,4995,4995,4995,0
|
|
20230904,195600,310476620,4995,4995,4995,4995,0
|
|
20230904,195500,310476620,4995,4995,4995,4995,0
|
|
20230904,195400,310476620,4995,4995,4995,4995,0
|
|
20230904,195300,310476620,4995,4995,4995,4995,0
|
|
20230904,195200,310476620,4995,4995,4995,4995,0
|
|
20230904,195100,310476620,4995,4995,4995,4995,0
|
|
20230904,195000,310476620,4995,4995,4995,4995,0
|
|
20230904,194900,310476620,4995,4995,4995,4995,0
|
|
20230904,194800,310476620,4995,4995,4995,4995,0
|
|
20230904,194700,310476620,4995,4995,4995,4995,0
|
|
20230904,194600,310476620,4995,4995,4995,4995,0
|
|
20230904,194500,310476620,4995,4995,4995,4995,0
|
|
20230904,194400,310476620,4995,4995,4995,4995,0
|
|
20230904,194300,310476620,4995,4995,4995,4995,0
|
|
20230904,194200,310476620,4995,4995,4995,4995,0
|
|
20230904,194100,310476620,4995,4995,4995,4995,0
|
|
20230904,194000,310476620,4995,4995,4995,4995,0
|
|
20230904,193900,310476620,4995,4995,4995,4995,66
|
|
20230904,193800,310476620,4995,4995,4995,4995,0
|
|
20230904,193700,310476620,4995,4995,4995,4995,0
|
|
20230904,193600,310476620,4995,4995,4995,4995,0
|
|
20230904,193500,310476620,4995,4995,4995,4995,0
|
|
20230904,193400,310476620,4995,4995,4995,4995,0
|
|
20230904,193300,310476620,4995,4995,4995,4995,0
|
|
20230904,193200,310476620,4995,4995,4995,4995,0
|
|
20230904,193100,310476620,4995,4995,4995,4995,0
|
|
20230904,193000,310476620,4995,4995,4995,4995,0
|
|
20230904,192900,310476620,4995,4995,4995,4995,0
|
|
20230904,192800,310476620,4995,4995,4995,4995,0
|
|
20230904,192700,310476620,4995,4995,4995,4995,0
|
|
20230904,192600,310476620,4995,4995,4995,4995,0
|
|
20230904,192500,310476620,4995,4995,4995,4995,0
|
|
20230904,192400,310476620,4995,4995,4995,4995,0
|
|
20230904,192300,310476620,4995,4995,4995,4995,0
|
|
20230904,192200,310476620,4995,4995,4995,4995,0
|
|
20230904,192100,310476620,4995,4995,4995,4995,0
|
|
20230904,192000,310476620,4995,4995,4995,4995,0
|
|
20230904,191900,310476620,4995,4995,4995,4995,0
|
|
20230904,191800,310476620,4995,4995,4995,4995,0
|
|
20230904,191700,310476620,4995,4995,4995,4995,0
|
|
20230904,191600,310476620,4995,4995,4995,4995,0
|
|
20230904,191500,310476620,4995,4995,4995,4995,0
|
|
20230904,191400,310476620,4995,4995,4995,4995,0
|
|
20230904,191300,310476620,4995,4995,4995,4995,0
|
|
20230904,191200,310476620,4995,4995,4995,4995,0
|
|
20230904,191100,310476620,4995,4995,4995,4995,0
|
|
20230904,191000,310476620,4995,4995,4995,4995,0
|
|
20230904,190900,310476620,4995,4995,4995,4995,66
|
|
20230904,190800,310476620,4995,4995,4995,4995,0
|
|
20230904,190700,310476620,4995,4995,4995,4995,0
|
|
20230904,190600,310476620,4995,4995,4995,4995,0
|
|
20230904,190500,310476620,4995,4995,4995,4995,0
|
|
20230904,190400,310476620,4995,4995,4995,4995,0
|
|
20230904,190300,310476620,4995,4995,4995,4995,0
|
|
20230904,190200,310476620,4995,4995,4995,4995,0
|
|
20230904,190100,310476620,4995,4995,4995,4995,0
|
|
20230904,190000,310476620,4995,4995,4995,4995,0
|
|
20230904,185900,310476620,4995,4995,4995,4995,0
|
|
20230904,185800,310476620,4995,4995,4995,4995,0
|
|
20230904,185700,310476620,4995,4995,4995,4995,0
|
|
20230904,185600,310476620,4995,4995,4995,4995,0
|
|
20230904,185500,310476620,4995,4995,4995,4995,0
|
|
20230904,185400,310476620,4995,4995,4995,4995,0
|
|
20230904,185300,310476620,4995,4995,4995,4995,0
|
|
20230904,185200,310476620,4995,4995,4995,4995,0
|
|
20230904,185100,310476620,4995,4995,4995,4995,0
|
|
20230904,185000,310476620,4995,4995,4995,4995,0
|
|
20230904,184900,310476620,4995,4995,4995,4995,0
|
|
20230904,184800,310476620,4995,4995,4995,4995,0
|
|
20230904,184700,310476620,4995,4995,4995,4995,0
|
|
20230904,184600,310476620,4995,4995,4995,4995,0
|
|
20230904,184500,310476620,4995,4995,4995,4995,0
|
|
20230904,184400,310476620,4995,4995,4995,4995,0
|
|
20230904,184300,310476620,4995,4995,4995,4995,0
|
|
20230904,184200,310476620,4995,4995,4995,4995,0
|
|
20230904,184100,310476620,4995,4995,4995,4995,0
|
|
20230904,184000,310476620,4995,4995,4995,4995,0
|
|
20230904,183900,310476620,4995,4995,4995,4995,66
|
|
20230904,183800,310476620,4995,4995,4995,4995,0
|
|
20230904,183700,310476620,4995,4995,4995,4995,0
|
|
20230904,183600,310476620,4995,4995,4995,4995,0
|
|
20230904,183500,310476620,4995,4995,4995,4995,0
|
|
20230904,183400,310476620,4995,4995,4995,4995,0
|
|
20230904,183300,310476620,4995,4995,4995,4995,0
|
|
20230904,183200,310476620,4995,4995,4995,4995,0
|
|
20230904,183100,310476620,4995,4995,4995,4995,0
|
|
20230904,183000,310476620,4995,4995,4995,4995,0
|
|
20230904,182900,310476620,4995,4995,4995,4995,0
|
|
20230904,182800,310476620,4995,4995,4995,4995,0
|
|
20230904,182700,310476620,4995,4995,4995,4995,0
|
|
20230904,182600,310476620,4995,4995,4995,4995,0
|
|
20230904,182500,310476620,4995,4995,4995,4995,0
|
|
20230904,182400,310476620,4995,4995,4995,4995,0
|
|
20230904,182300,310476620,4995,4995,4995,4995,0
|
|
20230904,182200,310476620,4995,4995,4995,4995,0
|
|
20230904,182100,310476620,4995,4995,4995,4995,0
|
|
20230904,182000,310476620,4995,4995,4995,4995,0
|
|
20230904,181900,310476620,4995,4995,4995,4995,0
|
|
20230904,181800,310476620,4995,4995,4995,4995,0
|
|
20230904,181700,310476620,4995,4995,4995,4995,0
|
|
20230904,181600,310476620,4995,4995,4995,4995,0
|
|
20230904,181500,310476620,4995,4995,4995,4995,0
|
|
20230904,181400,310476620,4995,4995,4995,4995,0
|
|
20230904,181300,310476620,4995,4995,4995,4995,0
|
|
20230904,181200,310476620,4995,4995,4995,4995,0
|
|
20230904,181100,310476620,4995,4995,4995,4995,0
|
|
20230904,181000,310476620,4995,4995,4995,4995,0
|
|
20230904,180900,310476620,4995,4995,4995,4995,66
|
|
20230904,180800,310476620,4995,4995,4995,4995,0
|
|
20230904,180700,310476620,4995,4995,4995,4995,0
|
|
20230904,180600,310476620,4995,4995,4995,4995,0
|
|
20230904,180500,310476620,4995,4995,4995,4995,0
|
|
20230904,180400,310476620,4995,4995,4995,4995,0
|
|
20230904,180300,310476620,4995,4995,4995,4995,0
|
|
20230904,180200,310476620,4995,4995,4995,4995,0
|
|
20230904,180100,310476620,4995,4995,4995,4995,0
|
|
20230904,180000,310476620,4995,4995,4995,4995,0
|
|
20230904,175900,310476620,4995,4995,4995,4995,0
|
|
20230904,175800,310476620,4995,4995,4995,4995,0
|
|
20230904,175700,310476620,4995,4995,4995,4995,0
|
|
20230904,175600,310476620,4995,4995,4995,4995,0
|
|
20230904,175500,310476620,4995,4995,4995,4995,0
|
|
20230904,175400,310476620,4995,4995,4995,4995,0
|
|
20230904,175300,310476620,4995,4995,4995,4995,0
|
|
20230904,175200,310476620,4995,4995,4995,4995,0
|
|
20230904,175100,310476620,4995,4995,4995,4995,0
|
|
20230904,175000,310476620,4995,4995,4995,4995,0
|
|
20230904,174900,310476620,4995,4995,4995,4995,0
|
|
20230904,174800,310476620,4995,4995,4995,4995,0
|
|
20230904,174700,310476620,4995,4995,4995,4995,0
|
|
20230904,174600,310476620,4995,4995,4995,4995,0
|
|
20230904,174500,310476620,4995,4995,4995,4995,0
|
|
20230904,174400,310476620,4995,4995,4995,4995,0
|
|
20230904,174300,310476620,4995,4995,4995,4995,0
|
|
20230904,174200,310476620,4995,4995,4995,4995,0
|
|
20230904,174100,310476620,4995,4995,4995,4995,0
|
|
20230904,174000,310476620,4995,4995,4995,4995,0
|
|
20230904,173900,310476620,4995,4995,4995,4995,66
|
|
20230904,173800,310476620,4995,4995,4995,4995,0
|
|
20230904,173700,310476620,4995,4995,4995,4995,0
|
|
20230904,173600,310476620,4995,4995,4995,4995,0
|
|
20230904,173500,310476620,4995,4995,4995,4995,0
|
|
20230904,173400,310476620,4995,4995,4995,4995,0
|
|
20230904,173300,310476620,4995,4995,4995,4995,0
|
|
20230904,173200,310476620,4995,4995,4995,4995,0
|
|
20230904,173100,310476620,4995,4995,4995,4995,0
|
|
20230904,173000,310476620,4995,4995,4995,4995,0
|
|
20230904,172900,310476620,4995,4995,4995,4995,0
|
|
20230904,172800,310476620,4995,4995,4995,4995,0
|
|
20230904,172700,310476620,4995,4995,4995,4995,0
|
|
20230904,172600,310476620,4995,4995,4995,4995,0
|
|
20230904,172500,310476620,4995,4995,4995,4995,0
|
|
20230904,172400,310476620,4995,4995,4995,4995,0
|
|
20230904,172300,310476620,4995,4995,4995,4995,0
|
|
20230904,172200,310476620,4995,4995,4995,4995,0
|
|
20230904,172100,310476620,4995,4995,4995,4995,0
|
|
20230904,172000,310476620,4995,4995,4995,4995,0
|
|
20230904,171900,310476620,4995,4995,4995,4995,0
|
|
20230904,171800,310476620,4995,4995,4995,4995,0
|
|
20230904,171700,310476620,4995,4995,4995,4995,0
|
|
20230904,171600,310476620,4995,4995,4995,4995,0
|
|
20230904,171500,310476620,4995,4995,4995,4995,0
|
|
20230904,171400,310476620,4995,4995,4995,4995,0
|
|
20230904,171300,310476620,4995,4995,4995,4995,0
|
|
20230904,171200,310476620,4995,4995,4995,4995,0
|
|
20230904,171100,310476620,4995,4995,4995,4995,0
|
|
20230904,171000,310476620,4995,4995,4995,4995,0
|
|
20230904,170900,310476620,4995,4995,4995,4995,66
|
|
20230904,170800,310476620,4995,4995,4995,4995,0
|
|
20230904,170700,310476620,4995,4995,4995,4995,0
|
|
20230904,170600,310476620,4995,4995,4995,4995,0
|
|
20230904,170500,310476620,4995,4995,4995,4995,0
|
|
20230904,170400,310476620,4995,4995,4995,4995,0
|
|
20230904,170300,310476620,4995,4995,4995,4995,0
|
|
20230904,170200,310476620,4995,4995,4995,4995,0
|
|
20230904,170100,310476620,4995,4995,4995,4995,0
|
|
20230904,170000,310476620,4995,4995,4995,4995,0
|
|
20230904,165900,310476620,4995,4995,4995,4995,0
|
|
20230904,165800,310476620,4995,4995,4995,4995,0
|
|
20230904,165700,310476620,4995,4995,4995,4995,0
|
|
20230904,165600,310476620,4995,4995,4995,4995,0
|
|
20230904,165500,310476620,4995,4995,4995,4995,0
|
|
20230904,165400,310476620,4995,4995,4995,4995,0
|
|
20230904,165300,310476620,4995,4995,4995,4995,0
|
|
20230904,165200,310476620,4995,4995,4995,4995,0
|
|
20230904,165100,310476620,4995,4995,4995,4995,0
|
|
20230904,165000,310476620,4995,4995,4995,4995,0
|
|
20230904,164900,310476620,4995,4995,4995,4995,0
|
|
20230904,164800,310476620,4995,4995,4995,4995,0
|
|
20230904,164700,310476620,4995,4995,4995,4995,0
|
|
20230904,164600,310476620,4995,4995,4995,4995,0
|
|
20230904,164500,310476620,4995,4995,4995,4995,0
|
|
20230904,164400,310476620,4995,4995,4995,4995,0
|
|
20230904,164300,310476620,4995,4995,4995,4995,0
|
|
20230904,164200,310476620,4995,4995,4995,4995,0
|
|
20230904,164100,310476620,4995,4995,4995,4995,0
|
|
20230904,164000,310476620,4995,4995,4995,4995,0
|
|
20230904,163900,310476620,4995,4995,4995,4995,66
|
|
20230904,163800,310476620,4995,4995,4995,4995,0
|
|
20230904,163700,310476620,4995,4995,4995,4995,0
|
|
20230904,163600,310476620,4995,4995,4995,4995,0
|
|
20230904,163500,310476620,4995,4995,4995,4995,0
|
|
20230904,163400,310476620,4995,4995,4995,4995,0
|
|
20230904,163300,310476620,4995,4995,4995,4995,0
|
|
20230904,163200,310476620,4995,4995,4995,4995,0
|
|
20230904,163100,310476620,4995,4995,4995,4995,0
|
|
20230904,163000,310476620,4995,4995,4995,4995,0
|
|
20230904,162900,310476620,4995,4995,4995,4995,0
|
|
20230904,162800,310476620,4995,4995,4995,4995,0
|
|
20230904,162700,310476620,4995,4995,4995,4995,0
|
|
20230904,162600,310476620,4995,4995,4995,4995,0
|
|
20230904,162500,310476620,4995,4995,4995,4995,0
|
|
20230904,162400,310476620,4995,4995,4995,4995,0
|
|
20230904,162300,310476620,4995,4995,4995,4995,0
|
|
20230904,162200,310476620,4995,4995,4995,4995,0
|
|
20230904,162100,310476620,4995,4995,4995,4995,0
|
|
20230904,162000,310476620,4995,4995,4995,4995,0
|
|
20230904,161900,310476620,4995,4995,4995,4995,0
|
|
20230904,161800,310476620,4995,4995,4995,4995,0
|
|
20230904,161700,310476620,4995,4995,4995,4995,0
|
|
20230904,161600,310476620,4995,4995,4995,4995,0
|
|
20230904,161500,310476620,4995,4995,4995,4995,0
|
|
20230904,161400,310476620,4995,4995,4995,4995,0
|
|
20230904,161300,310476620,4995,4995,4995,4995,0
|
|
20230904,161200,310476620,4995,4995,4995,4995,0
|
|
20230904,161100,310476620,4995,4995,4995,4995,0
|
|
20230904,161000,310476620,4995,4995,4995,4995,0
|
|
20230904,160900,310476620,4995,4995,4995,4995,66
|
|
20230904,160800,310476620,4995,4995,4995,4995,0
|
|
20230904,160700,310476620,4995,4995,4995,4995,0
|
|
20230904,160600,310476620,4995,4995,4995,4995,0
|
|
20230904,160500,310476620,4995,4995,4995,4995,0
|
|
20230904,160400,310476620,4995,4995,4995,4995,0
|
|
20230904,160300,310476620,4995,4995,4995,4995,0
|
|
20230904,160200,310476620,4995,4995,4995,4995,0
|
|
20230904,160100,310476620,4995,4995,4995,4995,0
|
|
20230904,160000,310476620,4995,4995,4995,4995,0
|
|
20230904,155900,310476620,4995,4995,4995,4995,0
|
|
20230904,155800,310476620,4995,4995,4995,4995,0
|
|
20230904,155700,310476620,4995,4995,4995,4995,0
|
|
20230904,155600,310476620,4995,4995,4995,4995,0
|
|
20230904,155500,310476620,4995,4995,4995,4995,0
|
|
20230904,155400,310476620,4995,4995,4995,4995,0
|
|
20230904,155300,310476620,4995,4995,4995,4995,0
|
|
20230904,155200,310476620,4995,4995,4995,4995,0
|
|
20230904,155100,310476620,4995,4995,4995,4995,0
|
|
20230904,155000,310476620,4995,4995,4995,4995,0
|
|
20230904,154900,310476620,4995,4995,4995,4995,0
|
|
20230904,154800,310476620,4995,4995,4995,4995,0
|
|
20230904,154700,310476620,4995,4995,4995,4995,0
|
|
20230904,154600,310476620,4995,4995,4995,4995,0
|
|
20230904,154500,310476620,4995,4995,4995,4995,0
|
|
20230904,154400,310476620,4995,4995,4995,4995,0
|
|
20230904,154300,310476620,4995,4995,4995,4995,0
|
|
20230904,154200,310476620,4995,4995,4995,4995,0
|
|
20230904,154100,310476620,4995,4995,4995,4995,0
|
|
20230904,154000,310476620,4995,4995,4995,4995,0
|
|
20230904,153900,310476620,4995,4995,4995,4995,66
|
|
20230904,153800,310476620,4995,4995,4995,4995,0
|
|
20230904,153700,310476620,4995,4995,4995,4995,0
|
|
20230904,153600,310476620,4995,4995,4995,4995,0
|
|
20230904,153500,310476620,4995,4995,4995,4995,0
|
|
20230904,153400,310476620,4995,4995,4995,4995,0
|
|
20230904,153300,310476620,4995,4995,4995,4995,0
|
|
20230904,153200,310476620,4995,4995,4995,4995,0
|
|
20230904,153100,310476620,4995,4995,4995,4995,0
|
|
20230904,153000,310476620,4995,4995,4995,4995,66
|
|
20230904,152900,310146950,5030,5030,5030,5030,0
|
|
20230904,152800,310146950,5030,5030,5030,5030,0
|
|
20230904,152700,310146950,5030,5030,5030,5030,0
|
|
20230904,152600,310146950,5030,5030,5030,5030,0
|
|
20230904,152500,310146950,5030,5030,5030,5030,0
|
|
20230904,152400,310146950,5030,5030,5030,5030,0
|
|
20230904,152300,310146950,5030,5030,5030,5030,0
|
|
20230904,152200,310146950,5030,5030,5030,5030,0
|
|
20230904,152100,310146950,5030,5030,5030,5030,0
|
|
20230904,152000,310146950,5030,5030,5030,5030,0
|
|
20230904,151900,310146950,5030,5030,5030,5030,0
|
|
20230904,151800,310146950,5030,5030,5030,5030,0
|
|
20230904,151700,310146950,5030,5030,5030,5030,0
|
|
20230904,151600,310146950,5030,4995,5030,4995,39
|
|
20230904,151500,309952110,5030,5000,5030,4995,6
|
|
20230904,151400,309922095,5030,5030,5030,5030,0
|
|
20230904,151300,309922095,5030,5030,5030,5030,0
|
|
20230904,151200,309922095,5030,5030,5030,5030,0
|
|
20230904,151100,309922095,5030,5030,5030,5030,0
|
|
20230904,151000,309922095,5030,5030,5030,5030,0
|
|
20230904,150900,309922095,5030,5000,5030,4995,149
|
|
20230904,150800,309177245,5000,5000,5000,5000,0
|
|
20230904,150700,309177245,5000,5000,5000,5000,0
|
|
20230904,150600,309177245,5000,5000,5000,5000,115
|
|
20230904,150500,308602245,5010,5010,5010,5010,553
|
|
20230904,150400,305831715,5010,5010,5010,5010,118
|
|
20230904,150300,305240535,5020,5020,5020,5020,620
|
|
20230904,150200,302128135,5030,5030,5030,5030,2699
|
|
20230904,150100,288552165,5030,5030,5030,5030,0
|
|
20230904,150000,288552165,5030,5030,5030,5030,0
|
|
20230904,145900,288552165,5030,5030,5030,5030,0
|
|
20230904,145800,288552165,5030,5030,5030,5030,1
|
|
20230904,145700,288547135,5030,5030,5030,5030,0
|
|
20230904,145600,288547135,5030,5030,5030,5030,0
|
|
20230904,145500,288547135,5030,5030,5030,5030,0
|
|
20230904,145400,288547135,5030,5030,5030,5030,202
|
|
20230904,145300,287531075,5030,5030,5030,5030,0
|
|
20230904,145200,287531075,5030,5030,5030,5030,200
|
|
20230904,145100,286525075,5030,5030,5030,5030,0
|
|
20230904,145000,286525075,5030,5030,5040,5030,600
|
|
20230904,144900,283506975,5030,5030,5030,5030,200
|
|
20230904,144800,282500975,5030,5030,5030,5030,4
|
|
20230904,144700,282480855,5030,5030,5030,5030,0
|
|
20230904,144600,282480855,5030,5030,5030,5030,0
|
|
20230904,144500,282480855,5030,5030,5030,5030,0
|
|
20230904,144400,282480855,5030,5030,5030,5030,200
|
|
20230904,144300,281474855,5030,5040,5040,5030,69
|
|
20230904,144200,281127115,5040,5040,5040,5040,50
|
|
20230904,144100,280875115,5040,5040,5040,5040,50
|
|
20230904,144000,280623115,5040,5040,5040,5040,40
|
|
20230904,143900,280421515,5040,5050,5050,5040,11
|
|
20230904,143800,280365975,5050,5050,5050,5050,0
|
|
20230904,143700,280365975,5050,5050,5050,5050,89
|
|
20230904,143600,279916525,5040,5040,5040,5040,0
|
|
20230904,143500,279916525,5040,5040,5040,5040,0
|
|
20230904,143400,279916525,5040,5040,5040,5040,0
|
|
20230904,143300,279916525,5040,5040,5040,5040,67
|
|
20230904,143200,279578845,5040,5040,5040,5040,0
|
|
20230904,143100,279578845,5040,5040,5040,5040,200
|
|
20230904,143000,278570845,5050,5050,5050,5050,0
|
|
20230904,142900,278570845,5050,5050,5050,5050,300
|
|
20230904,142800,277055845,5050,5050,5050,5050,40
|
|
20230904,142700,276853845,5050,5050,5050,5050,0
|
|
20230904,142600,276853845,5050,5050,5050,5050,0
|
|
20230904,142500,276853845,5050,5050,5050,5050,50
|
|
20230904,142400,276601345,5050,5050,5050,5050,0
|
|
20230904,142300,276601345,5050,5050,5050,5050,0
|
|
20230904,142200,276601345,5050,5050,5050,5050,0
|
|
20230904,142100,276601345,5050,5050,5050,5050,0
|
|
20230904,142000,276601345,5050,5050,5050,5050,0
|
|
20230904,141900,276601345,5050,5050,5050,5050,0
|
|
20230904,141800,276601345,5050,5050,5050,5050,0
|
|
20230904,141700,276601345,5050,5050,5050,5050,0
|
|
20230904,141600,276601345,5050,5050,5050,5050,0
|
|
20230904,141500,276601345,5050,5050,5050,5050,0
|
|
20230904,141400,276601345,5050,5050,5050,5050,2
|
|
20230904,141300,276591245,5050,5050,5050,5050,49
|
|
20230904,141200,276343795,5050,5050,5050,5050,0
|
|
20230904,141100,276343795,5050,5050,5050,5050,1
|
|
20230904,141000,276338745,5050,5050,5050,5050,0
|
|
20230904,140900,276338745,5050,5050,5050,5050,0
|
|
20230904,140800,276338745,5050,5050,5050,5050,50
|
|
20230904,140700,276086245,5050,5050,5050,5050,0
|
|
20230904,140600,276086245,5050,5050,5050,5050,0
|
|
20230904,140500,276086245,5050,5050,5050,5050,20
|
|
20230904,140400,275985245,5050,5050,5050,5050,0
|
|
20230904,140300,275985245,5050,5050,5050,5050,0
|
|
20230904,140200,275985245,5050,5050,5050,5050,0
|
|
20230904,140100,275985245,5050,5050,5050,5050,0
|
|
20230904,140000,275985245,5050,5050,5050,5050,421
|
|
20230904,135900,273859195,5050,5050,5050,5050,0
|
|
20230904,135800,273859195,5050,5050,5050,5050,0
|
|
20230904,135700,273859195,5050,5060,5060,5050,3180
|
|
20230904,135600,257789935,5070,5070,5070,5070,47
|
|
20230904,135500,257551645,5060,5070,5070,5060,1299
|
|
20230904,135400,250970055,5060,5060,5060,5060,0
|
|
20230904,135300,250970055,5060,5060,5060,5060,0
|
|
20230904,135200,250970055,5060,5060,5060,5060,0
|
|
20230904,135100,250970055,5060,5060,5060,5060,0
|
|
20230904,135000,250970055,5060,5080,5080,5060,200
|
|
20230904,134900,249956715,5090,5090,5090,5090,0
|
|
20230904,134800,249956715,5090,5090,5090,5090,0
|
|
20230904,134700,249956715,5090,5090,5090,5090,0
|
|
20230904,134600,249956715,5090,5090,5090,5090,3
|
|
20230904,134500,249941445,5080,5080,5080,5080,0
|
|
20230904,134400,249941445,5080,5080,5080,5080,0
|
|
20230904,134300,249941445,5080,5080,5080,5080,0
|
|
20230904,134200,249941445,5080,5080,5080,5080,300
|
|
20230904,134100,248417445,5090,5090,5090,5090,0
|
|
20230904,134000,248417445,5090,5090,5090,5090,0
|
|
20230904,133900,248417445,5090,5090,5090,5090,0
|
|
20230904,133800,248417445,5090,5090,5090,5090,20
|
|
20230904,133700,248315645,5060,5060,5060,5060,37
|
|
20230904,133600,248128425,5060,5060,5060,5060,0
|
|
20230904,133500,248128425,5060,5060,5060,5060,100
|
|
20230904,133400,247622425,5070,5070,5070,5070,0
|
|
20230904,133300,247622425,5070,5070,5070,5070,0
|
|
20230904,133200,247622425,5070,5070,5070,5070,0
|
|
20230904,133100,247622425,5070,5070,5070,5070,0
|
|
20230904,133000,247622425,5070,5070,5070,5070,2000
|
|
20230904,132900,237482425,5060,5060,5060,5060,10
|
|
20230904,132800,237431825,5060,5060,5060,5060,0
|
|
20230904,132700,237431825,5060,5060,5060,5060,0
|
|
20230904,132600,237431825,5060,5060,5060,5060,0
|
|
20230904,132500,237431825,5060,5060,5060,5060,0
|
|
20230904,132400,237431825,5060,5060,5060,5060,0
|
|
20230904,132300,237431825,5060,5060,5060,5060,0
|
|
20230904,132200,237431825,5060,5060,5060,5060,0
|
|
20230904,132100,237431825,5060,5060,5060,5060,0
|
|
20230904,132000,237431825,5060,5060,5060,5060,0
|
|
20230904,131900,237431825,5060,5060,5060,5060,0
|
|
20230904,131800,237431825,5060,5060,5060,5060,0
|
|
20230904,131700,237431825,5060,5060,5060,5060,677
|
|
20230904,131600,234006205,5060,5080,5080,5060,144
|
|
20230904,131500,233276685,5110,5080,5110,5080,2213
|
|
20230904,131400,222026995,5080,5080,5080,5070,401
|
|
20230904,131300,219993785,5070,5070,5070,5070,0
|
|
20230904,131200,219993785,5070,5070,5070,5070,0
|
|
20230904,131100,219993785,5070,5070,5070,5070,0
|
|
20230904,131000,219993785,5070,5070,5070,5070,358
|
|
20230904,130900,218178725,5070,5090,5090,5070,2206
|
|
20230904,130800,206993185,5090,5100,5100,5090,15
|
|
20230904,130700,206916725,5100,5100,5100,5100,0
|
|
20230904,130600,206916725,5100,5100,5100,5100,3653
|
|
20230904,130500,188286425,5100,5120,5120,5100,3001
|
|
20230904,130400,172981305,5100,5120,5120,5100,1020
|
|
20230904,130300,167778905,5120,5120,5120,5120,104
|
|
20230904,130200,167246425,5100,5100,5100,5100,0
|
|
20230904,130100,167246425,5100,5100,5140,5100,2001
|
|
20230904,130000,156987915,5100,5090,5100,5090,1700
|
|
20230904,125900,148324935,5100,5100,5100,5100,0
|
|
20230904,125800,148324935,5100,5100,5100,5100,151
|
|
20230904,125700,147554835,5100,5100,5100,5100,0
|
|
20230904,125600,147554835,5100,5100,5100,5100,0
|
|
20230904,125500,147554835,5100,5070,5100,5070,1852
|
|
20230904,125400,138133695,5070,5070,5070,5070,0
|
|
20230904,125300,138133695,5070,5070,5070,5070,100
|
|
20230904,125200,137626695,5080,5080,5080,5080,0
|
|
20230904,125100,137626695,5080,5080,5080,5080,0
|
|
20230904,125000,137626695,5080,5080,5080,5080,18
|
|
20230904,124900,137535255,5080,5070,5080,5070,550
|
|
20230904,124800,134743255,5070,5050,5070,5050,3015
|
|
20230904,124700,119492255,5050,5050,5050,5050,0
|
|
20230904,124600,119492255,5050,5050,5050,5050,0
|
|
20230904,124500,119492255,5050,5050,5050,5050,0
|
|
20230904,124400,119492255,5050,5050,5050,5050,0
|
|
20230904,124300,119492255,5050,5050,5050,5050,0
|
|
20230904,124200,119492255,5050,5050,5050,5050,0
|
|
20230904,124100,119492255,5050,5050,5050,5050,0
|
|
20230904,124000,119492255,5050,5050,5050,5050,1
|
|
20230904,123900,119487205,5040,5040,5040,5040,5
|
|
20230904,123800,119462005,5040,5040,5040,5040,0
|
|
20230904,123700,119462005,5040,5040,5040,5040,97
|
|
20230904,123600,118973125,5040,5040,5040,5040,87
|
|
20230904,123500,118534645,5040,5040,5040,5040,0
|
|
20230904,123400,118534645,5040,5040,5040,5040,0
|
|
20230904,123300,118534645,5040,5040,5040,5040,0
|
|
20230904,123200,118534645,5040,5040,5040,5040,0
|
|
20230904,123100,118534645,5040,5040,5040,5040,0
|
|
20230904,123000,118534645,5040,5040,5040,5040,0
|
|
20230904,122900,118534645,5040,5040,5050,5040,228
|
|
20230904,122800,117385405,5050,5040,5050,5040,15
|
|
20230904,122700,117309685,5060,5030,5060,5030,91
|
|
20230904,122600,116850535,5010,5010,5010,5010,0
|
|
20230904,122500,116850535,5010,5010,5010,5010,0
|
|
20230904,122400,116850535,5010,5010,5010,5010,0
|
|
20230904,122300,116850535,5010,5010,5010,5010,0
|
|
20230904,122200,116850535,5010,5010,5010,5010,0
|
|
20230904,122100,116850535,5010,5010,5010,5010,0
|
|
20230904,122000,116850535,5010,5010,5010,5010,0
|
|
20230904,121900,116850535,5010,5010,5010,5010,0
|
|
20230904,121800,116850535,5010,5010,5010,5010,0
|
|
20230904,121700,116850535,5010,5010,5010,5010,0
|
|
20230904,121600,116850535,5010,5010,5010,5010,0
|
|
20230904,121500,116850535,5010,5010,5010,5010,0
|
|
20230904,121400,116850535,5010,5010,5010,5010,0
|
|
20230904,121300,116850535,5010,5010,5010,5010,0
|
|
20230904,121200,116850535,5010,5010,5010,5010,0
|
|
20230904,121100,116850535,5010,5010,5010,5010,0
|
|
20230904,121000,116850535,5010,5010,5010,5010,0
|
|
20230904,120900,116850535,5010,5010,5010,5010,0
|
|
20230904,120800,116850535,5010,5010,5010,5010,0
|
|
20230904,120700,116850535,5010,5010,5010,5010,0
|
|
20230904,120600,116850535,5010,5010,5010,5010,0
|
|
20230904,120500,116850535,5010,5010,5010,5010,0
|
|
20230904,120400,116850535,5010,5010,5010,5010,0
|
|
20230904,120300,116850535,5010,5010,5010,5010,484
|
|
20230904,120200,114425695,5010,5010,5010,5010,0
|
|
20230904,120100,114425695,5010,5010,5010,5010,0
|
|
20230904,120000,114425695,5010,5010,5010,5010,0
|
|
20230904,115900,114425695,5010,5010,5010,5010,255
|
|
20230904,115800,113148145,5050,5050,5050,5050,1
|
|
20230904,115700,113143095,5000,5010,5010,5000,154
|
|
20230904,115600,112371795,5010,5010,5010,5010,100
|
|
20230904,115500,111870795,5010,5010,5010,5010,0
|
|
20230904,115400,111870795,5010,5010,5010,5010,0
|
|
20230904,115300,111870795,5010,5010,5010,5010,0
|
|
20230904,115200,111870795,5010,5010,5010,5010,0
|
|
20230904,115100,111870795,5010,5010,5010,5010,490
|
|
20230904,115000,109415895,5010,5010,5010,5010,99
|
|
20230904,114900,108919905,5010,5050,5050,5010,949
|
|
20230904,114800,104165375,4965,5030,5030,4965,1590
|
|
20230904,114700,96245375,5060,5060,5060,5060,0
|
|
20230904,114600,96245375,5060,5060,5060,5060,0
|
|
20230904,114500,96245375,5060,5060,5060,5060,0
|
|
20230904,114400,96245375,5060,5060,5060,5060,1
|
|
20230904,114300,96240315,5030,5030,5030,5030,0
|
|
20230904,114200,96240315,5030,5030,5030,5030,0
|
|
20230904,114100,96240315,5030,5030,5030,5030,0
|
|
20230904,114000,96240315,5030,5030,5030,5030,0
|
|
20230904,113900,96240315,5030,5030,5030,5030,600
|
|
20230904,113800,93222315,5030,5030,5030,5030,0
|
|
20230904,113700,93222315,5030,5030,5030,5030,0
|
|
20230904,113600,93222315,5030,5030,5030,5030,2
|
|
20230904,113500,93212255,5030,5030,5030,5030,0
|
|
20230904,113400,93212255,5030,5030,5030,5030,0
|
|
20230904,113300,93212255,5030,5030,5030,5030,1
|
|
20230904,113200,93207225,5030,5030,5030,5030,0
|
|
20230904,113100,93207225,5030,5030,5030,5030,0
|
|
20230904,113000,93207225,5030,5060,5070,5030,803
|
|
20230904,112900,89140035,5050,5030,5050,5030,1904
|
|
20230904,112800,79532395,5030,5030,5030,5030,198
|
|
20230904,112700,78536455,5030,5030,5030,5030,0
|
|
20230904,112600,78536455,5030,5030,5030,5030,1
|
|
20230904,112500,78531425,5020,5020,5020,5020,0
|
|
20230904,112400,78531425,5020,5020,5020,5020,0
|
|
20230904,112300,78531425,5020,5020,5020,5020,0
|
|
20230904,112200,78531425,5020,5020,5020,5020,0
|
|
20230904,112100,78531425,5020,5020,5020,5020,0
|
|
20230904,112000,78531425,5020,5020,5020,5020,0
|
|
20230904,111900,78531425,5020,5020,5020,5020,2
|
|
20230904,111800,78521385,5020,5020,5020,5020,0
|
|
20230904,111700,78521385,5020,5020,5020,5020,0
|
|
20230904,111600,78521385,5020,5020,5020,5020,171
|
|
20230904,111500,77662965,5020,5020,5020,5020,23
|
|
20230904,111400,77547505,5020,5020,5020,5020,0
|
|
20230904,111300,77547505,5020,5020,5020,5020,0
|
|
20230904,111200,77547505,5020,5020,5020,5020,0
|
|
20230904,111100,77547505,5020,5010,5020,5010,383
|
|
20230904,111000,75625785,5000,5000,5000,5000,8
|
|
20230904,110900,75585785,5000,5000,5000,5000,0
|
|
20230904,110800,75585785,5000,5000,5000,5000,0
|
|
20230904,110700,75585785,5000,5000,5000,5000,404
|
|
20230904,110600,73565785,4990,4990,4990,4990,0
|
|
20230904,110500,73565785,4990,4990,4990,4990,0
|
|
20230904,110400,73565785,4990,4990,4990,4990,0
|
|
20230904,110300,73565785,4990,4990,4990,4990,0
|
|
20230904,110200,73565785,4990,4990,4990,4990,0
|
|
20230904,110100,73565785,4990,4990,4990,4990,0
|
|
20230904,110000,73565785,4990,4990,4990,4990,0
|
|
20230904,105900,73565785,4990,4990,4990,4990,0
|
|
20230904,105800,73565785,4990,4990,4990,4990,0
|
|
20230904,105700,73565785,4990,4990,4990,4990,0
|
|
20230904,105600,73565785,4990,4990,4990,4990,0
|
|
20230904,105500,73565785,4990,4990,4990,4990,0
|
|
20230904,105400,73565785,4990,4990,4990,4990,0
|
|
20230904,105300,73565785,4990,4990,4990,4990,60
|
|
20230904,105200,73266385,4990,4990,4990,4990,0
|
|
20230904,105100,73266385,4990,4990,4990,4990,0
|
|
20230904,105000,73266385,4990,4990,4990,4990,0
|
|
20230904,104900,73266385,4990,4990,4990,4990,40
|
|
20230904,104800,73066785,4990,4990,4990,4990,300
|
|
20230904,104700,71569785,4985,4985,4985,4985,0
|
|
20230904,104600,71569785,4985,4985,4985,4985,0
|
|
20230904,104500,71569785,4985,4985,4985,4985,0
|
|
20230904,104400,71569785,4985,4985,4985,4985,0
|
|
20230904,104300,71569785,4985,4985,4985,4985,0
|
|
20230904,104200,71569785,4985,4985,4985,4985,0
|
|
20230904,104100,71569785,4985,4985,4985,4985,0
|
|
20230904,104000,71569785,4985,4985,4985,4985,0
|
|
20230904,103900,71569785,4985,4985,4985,4985,0
|
|
20230904,103800,71569785,4985,4985,4985,4985,150
|
|
20230904,103700,70822035,4965,4965,4965,4965,0
|
|
20230904,103600,70822035,4965,4965,4965,4965,0
|
|
20230904,103500,70822035,4965,4965,4965,4965,0
|
|
20230904,103400,70822035,4965,4965,4965,4965,0
|
|
20230904,103300,70822035,4965,4980,4980,4965,223
|
|
20230904,103200,69714105,4980,4980,4980,4980,0
|
|
20230904,103100,69714105,4980,4980,4980,4980,0
|
|
20230904,103000,69714105,4980,4980,4980,4980,0
|
|
20230904,102900,69714105,4980,4980,4980,4980,0
|
|
20230904,102800,69714105,4980,4980,4980,4980,0
|
|
20230904,102700,69714105,4980,4980,4980,4980,0
|
|
20230904,102600,69714105,4980,4980,4980,4980,1
|
|
20230904,102500,69709125,4980,4980,4980,4980,1
|
|
20230904,102400,69704145,4960,4960,4960,4960,200
|
|
20230904,102300,68712145,4960,4960,4960,4960,0
|
|
20230904,102200,68712145,4960,4960,4960,4960,0
|
|
20230904,102100,68712145,4960,4960,4960,4960,0
|
|
20230904,102000,68712145,4960,4960,4960,4960,0
|
|
20230904,101900,68712145,4960,4960,4960,4960,0
|
|
20230904,101800,68712145,4960,4960,4960,4960,0
|
|
20230904,101700,68712145,4960,4960,4960,4960,0
|
|
20230904,101600,68712145,4960,4960,4960,4960,91
|
|
20230904,101500,68260785,4960,4960,4960,4960,0
|
|
20230904,101400,68260785,4960,4960,4960,4960,0
|
|
20230904,101300,68260785,4960,4960,4960,4960,0
|
|
20230904,101200,68260785,4960,4960,4960,4960,0
|
|
20230904,101100,68260785,4960,4960,4960,4960,0
|
|
20230904,101000,68260785,4960,4960,4960,4960,0
|
|
20230904,100900,68260785,4960,4960,4960,4960,0
|
|
20230904,100800,68260785,4960,4960,4960,4960,0
|
|
20230904,100700,68260785,4960,4960,4960,4960,0
|
|
20230904,100600,68260785,4960,4960,4960,4960,0
|
|
20230904,100500,68260785,4960,4960,4960,4960,0
|
|
20230904,100400,68260785,4960,4960,4960,4960,0
|
|
20230904,100300,68260785,4960,4960,4960,4960,0
|
|
20230904,100200,68260785,4960,4960,4960,4960,450
|
|
20230904,100100,66028785,4960,4950,4960,4950,665
|
|
20230904,100000,62730940,4960,4960,4960,4960,2
|
|
20230904,095900,62721020,4935,4935,4935,4935,0
|
|
20230904,095800,62721020,4935,4935,4935,4935,0
|
|
20230904,095700,62721020,4935,4935,4935,4935,0
|
|
20230904,095600,62721020,4935,4935,4935,4935,0
|
|
20230904,095500,62721020,4935,4960,4960,4935,5700
|
|
20230904,095400,34535455,4960,4960,4960,4960,0
|
|
20230904,095300,34535455,4960,4960,4960,4960,0
|
|
20230904,095200,34535455,4960,4960,4960,4960,0
|
|
20230904,095100,34535455,4960,4960,4960,4960,0
|
|
20230904,095000,34535455,4960,4960,4960,4960,0
|
|
20230904,094900,34535455,4960,4960,4960,4960,0
|
|
20230904,094800,34535455,4960,4960,4960,4960,0
|
|
20230904,094700,34535455,4960,4960,4960,4960,20
|
|
20230904,094600,34436255,5000,5000,5000,5000,0
|
|
20230904,094500,34436255,5000,5000,5000,5000,0
|
|
20230904,094400,34436255,5000,5000,5000,5000,10
|
|
20230904,094300,34386255,5000,5000,5000,5000,0
|
|
20230904,094200,34386255,5000,4990,5000,4990,1000
|
|
20230904,094100,29386730,5000,5000,5000,5000,0
|
|
20230904,094000,29386730,5000,5000,5000,5000,0
|
|
20230904,093900,29386730,5000,5000,5000,5000,0
|
|
20230904,093800,29386730,5000,5000,5000,5000,1
|
|
20230904,093700,29381730,5000,5000,5000,5000,1
|
|
20230904,093600,29376730,5000,5000,5000,5000,5
|
|
20230904,093500,29351730,4955,4955,4955,4955,0
|
|
20230904,093400,29351730,4955,4955,4955,4955,0
|
|
20230904,093300,29351730,4955,4955,4955,4955,0
|
|
20230904,093200,29351730,4955,4955,4955,4955,0
|
|
20230904,093100,29351730,4955,4955,4955,4955,0
|
|
20230904,093000,29351730,4955,4955,4955,4955,50
|
|
20230904,092900,29103980,4950,4950,4950,4950,0
|
|
20230904,092800,29103980,4950,4950,4950,4950,218
|
|
20230904,092700,28024880,4950,4950,4950,4950,0
|
|
20230904,092600,28024880,4950,4950,4950,4950,0
|
|
20230904,092500,28024880,4950,4950,4950,4950,99
|
|
20230904,092400,27534830,4945,4945,4945,4945,1
|
|
20230904,092300,27529885,4965,4965,4965,4965,0
|
|
20230904,092200,27529885,4965,4965,4965,4965,79
|
|
20230904,092100,27137650,4925,4925,4925,4925,0
|
|
20230904,092000,27137650,4925,4925,4925,4925,0
|
|
20230904,091900,27137650,4925,4925,4925,4925,0
|
|
20230904,091800,27137650,4925,4925,4925,4925,0
|
|
20230904,091700,27137650,4925,4925,4925,4925,0
|
|
20230904,091600,27137650,4925,4925,4925,4925,0
|
|
20230904,091500,27137650,4925,4925,4925,4925,0
|
|
20230904,091400,27137650,4925,4925,4925,4925,0
|
|
20230904,091300,27137650,4925,4925,4925,4925,0
|
|
20230904,091200,27137650,4925,4925,4925,4925,0
|
|
20230904,091100,27137650,4925,4945,4945,4925,100
|
|
20230904,091000,26643635,5020,5020,5020,5020,0
|
|
20230904,090900,26643635,5020,5020,5020,5020,25
|
|
20230904,090800,26518135,5020,5020,5020,5020,0
|
|
20230904,090700,26518135,5020,5020,5020,5020,11
|
|
20230904,090600,26462915,5020,5010,5020,5010,500
|
|
20230904,090500,23953155,5020,5020,5020,5020,49
|
|
20230904,090400,23707175,5020,4920,5030,4920,1554
|
|
20230904,090300,15947490,4915,4910,4915,4910,1088
|
|
20230904,090200,10603745,4895,4895,4895,4895,0
|
|
20230904,090100,10603745,4895,4895,4910,4895,408
|
|
20230904,090000,8606540,4900,5000,5000,4900,1755
|