598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185500,284393865,5030,5030,5030,5030,605
|
|
20230927,185400,284393865,5030,5030,5030,5030,0
|
|
20230927,185300,284393865,5030,5030,5030,5030,0
|
|
20230927,185200,284393865,5030,5030,5030,5030,0
|
|
20230927,185100,284393865,5030,5030,5030,5030,0
|
|
20230927,185000,284393865,5030,5030,5030,5030,0
|
|
20230927,184900,284393865,5030,5030,5030,5030,0
|
|
20230927,184800,284393865,5030,5030,5030,5030,0
|
|
20230927,184700,284393865,5030,5030,5030,5030,0
|
|
20230927,184600,284393865,5030,5030,5030,5030,0
|
|
20230927,184500,284393865,5030,5030,5030,5030,0
|
|
20230927,184400,284393865,5030,5030,5030,5030,0
|
|
20230927,184300,284393865,5030,5030,5030,5030,0
|
|
20230927,184200,284393865,5030,5030,5030,5030,0
|
|
20230927,184100,284393865,5030,5030,5030,5030,0
|
|
20230927,184000,284393865,5030,5030,5030,5030,0
|
|
20230927,183900,284393865,5030,5030,5030,5030,0
|
|
20230927,183800,284393865,5030,5030,5030,5030,0
|
|
20230927,183700,284393865,5030,5030,5030,5030,0
|
|
20230927,183600,284393865,5030,5030,5030,5030,0
|
|
20230927,183500,284393865,5030,5030,5030,5030,0
|
|
20230927,183400,284393865,5030,5030,5030,5030,0
|
|
20230927,183300,284393865,5030,5030,5030,5030,0
|
|
20230927,183200,284393865,5030,5030,5030,5030,0
|
|
20230927,183100,284393865,5030,5030,5030,5030,0
|
|
20230927,183000,284393865,5030,5030,5030,5030,0
|
|
20230927,182900,284393865,5030,5030,5030,5030,0
|
|
20230927,182800,284393865,5030,5030,5030,5030,0
|
|
20230927,182700,284393865,5030,5030,5030,5030,0
|
|
20230927,182600,284393865,5030,5030,5030,5030,0
|
|
20230927,182500,284393865,5030,5030,5030,5030,605
|
|
20230927,182400,284393865,5030,5030,5030,5030,0
|
|
20230927,182300,284393865,5030,5030,5030,5030,0
|
|
20230927,182200,284393865,5030,5030,5030,5030,0
|
|
20230927,182100,284393865,5030,5030,5030,5030,0
|
|
20230927,182000,284393865,5030,5030,5030,5030,0
|
|
20230927,181900,284393865,5030,5030,5030,5030,0
|
|
20230927,181800,284393865,5030,5030,5030,5030,0
|
|
20230927,181700,284393865,5030,5030,5030,5030,0
|
|
20230927,181600,284393865,5030,5030,5030,5030,0
|
|
20230927,181500,284393865,5030,5030,5030,5030,0
|
|
20230927,181400,284393865,5030,5030,5030,5030,0
|
|
20230927,181300,284393865,5030,5030,5030,5030,0
|
|
20230927,181200,284393865,5030,5030,5030,5030,0
|
|
20230927,181100,284393865,5030,5030,5030,5030,0
|
|
20230927,181000,284393865,5030,5030,5030,5030,0
|
|
20230927,180900,284393865,5030,5030,5030,5030,0
|
|
20230927,180800,284393865,5030,5030,5030,5030,0
|
|
20230927,180700,284393865,5030,5030,5030,5030,0
|
|
20230927,180600,284393865,5030,5030,5030,5030,0
|
|
20230927,180500,284393865,5030,5030,5030,5030,0
|
|
20230927,180400,284393865,5030,5030,5030,5030,0
|
|
20230927,180300,284393865,5030,5030,5030,5030,0
|
|
20230927,180200,284393865,5030,5030,5030,5030,0
|
|
20230927,180100,284393865,5030,5030,5030,5030,0
|
|
20230927,180000,284393865,5030,5030,5030,5030,0
|
|
20230927,175900,284393865,5030,5030,5030,5030,0
|
|
20230927,175800,284393865,5030,5030,5030,5030,0
|
|
20230927,175700,284393865,5030,5030,5030,5030,0
|
|
20230927,175600,284393865,5030,5030,5030,5030,0
|
|
20230927,175500,284393865,5030,5030,5030,5030,605
|
|
20230927,175400,284393865,5030,5030,5030,5030,0
|
|
20230927,175300,284393865,5030,5030,5030,5030,0
|
|
20230927,175200,284393865,5030,5030,5030,5030,0
|
|
20230927,175100,284393865,5030,5030,5030,5030,0
|
|
20230927,175000,284393865,5030,5030,5030,5030,0
|
|
20230927,174900,284393865,5030,5030,5030,5030,0
|
|
20230927,174800,284393865,5030,5030,5030,5030,0
|
|
20230927,174700,284393865,5030,5030,5030,5030,0
|
|
20230927,174600,284393865,5030,5030,5030,5030,0
|
|
20230927,174500,284393865,5030,5030,5030,5030,0
|
|
20230927,174400,284393865,5030,5030,5030,5030,0
|
|
20230927,174300,284393865,5030,5030,5030,5030,0
|
|
20230927,174200,284393865,5030,5030,5030,5030,0
|
|
20230927,174100,284393865,5030,5030,5030,5030,0
|
|
20230927,174000,284393865,5030,5030,5030,5030,0
|
|
20230927,173900,284393865,5030,5030,5030,5030,0
|
|
20230927,173800,284393865,5030,5030,5030,5030,0
|
|
20230927,173700,284393865,5030,5030,5030,5030,0
|
|
20230927,173600,284393865,5030,5030,5030,5030,0
|
|
20230927,173500,284393865,5030,5030,5030,5030,0
|
|
20230927,173400,284393865,5030,5030,5030,5030,0
|
|
20230927,173300,284393865,5030,5030,5030,5030,0
|
|
20230927,173200,284393865,5030,5030,5030,5030,0
|
|
20230927,173100,284393865,5030,5030,5030,5030,0
|
|
20230927,173000,284393865,5030,5030,5030,5030,0
|
|
20230927,172900,284393865,5030,5030,5030,5030,0
|
|
20230927,172800,284393865,5030,5030,5030,5030,0
|
|
20230927,172700,284393865,5030,5030,5030,5030,0
|
|
20230927,172600,284393865,5030,5030,5030,5030,0
|
|
20230927,172500,284393865,5030,5030,5030,5030,605
|
|
20230927,172400,284393865,5030,5030,5030,5030,0
|
|
20230927,172300,284393865,5030,5030,5030,5030,0
|
|
20230927,172200,284393865,5030,5030,5030,5030,0
|
|
20230927,172100,284393865,5030,5030,5030,5030,0
|
|
20230927,172000,284393865,5030,5030,5030,5030,0
|
|
20230927,171900,284393865,5030,5030,5030,5030,0
|
|
20230927,171800,284393865,5030,5030,5030,5030,0
|
|
20230927,171700,284393865,5030,5030,5030,5030,0
|
|
20230927,171600,284393865,5030,5030,5030,5030,0
|
|
20230927,171500,284393865,5030,5030,5030,5030,0
|
|
20230927,171400,284393865,5030,5030,5030,5030,0
|
|
20230927,171300,284393865,5030,5030,5030,5030,0
|
|
20230927,171200,284393865,5030,5030,5030,5030,0
|
|
20230927,171100,284393865,5030,5030,5030,5030,0
|
|
20230927,171000,284393865,5030,5030,5030,5030,0
|
|
20230927,170900,284393865,5030,5030,5030,5030,0
|
|
20230927,170800,284393865,5030,5030,5030,5030,0
|
|
20230927,170700,284393865,5030,5030,5030,5030,0
|
|
20230927,170600,284393865,5030,5030,5030,5030,0
|
|
20230927,170500,284393865,5030,5030,5030,5030,0
|
|
20230927,170400,284393865,5030,5030,5030,5030,0
|
|
20230927,170300,284393865,5030,5030,5030,5030,0
|
|
20230927,170200,284393865,5030,5030,5030,5030,0
|
|
20230927,170100,284393865,5030,5030,5030,5030,0
|
|
20230927,170000,284393865,5030,5030,5030,5030,0
|
|
20230927,165900,284393865,5030,5030,5030,5030,0
|
|
20230927,165800,284393865,5030,5030,5030,5030,0
|
|
20230927,165700,284393865,5030,5030,5030,5030,0
|
|
20230927,165600,284393865,5030,5030,5030,5030,0
|
|
20230927,165500,284393865,5030,5030,5030,5030,605
|
|
20230927,165400,284393865,5030,5030,5030,5030,0
|
|
20230927,165300,284393865,5030,5030,5030,5030,0
|
|
20230927,165200,284393865,5030,5030,5030,5030,0
|
|
20230927,165100,284393865,5030,5030,5030,5030,0
|
|
20230927,165000,284393865,5030,5030,5030,5030,0
|
|
20230927,164900,284393865,5030,5030,5030,5030,0
|
|
20230927,164800,284393865,5030,5030,5030,5030,0
|
|
20230927,164700,284393865,5030,5030,5030,5030,0
|
|
20230927,164600,284393865,5030,5030,5030,5030,0
|
|
20230927,164500,284393865,5030,5030,5030,5030,0
|
|
20230927,164400,284393865,5030,5030,5030,5030,0
|
|
20230927,164300,284393865,5030,5030,5030,5030,0
|
|
20230927,164200,284393865,5030,5030,5030,5030,0
|
|
20230927,164100,284393865,5030,5030,5030,5030,0
|
|
20230927,164000,284393865,5030,5030,5030,5030,0
|
|
20230927,163900,284393865,5030,5030,5030,5030,0
|
|
20230927,163800,284393865,5030,5030,5030,5030,0
|
|
20230927,163700,284393865,5030,5030,5030,5030,0
|
|
20230927,163600,284393865,5030,5030,5030,5030,0
|
|
20230927,163500,284393865,5030,5030,5030,5030,0
|
|
20230927,163400,284393865,5030,5030,5030,5030,0
|
|
20230927,163300,284393865,5030,5030,5030,5030,0
|
|
20230927,163200,284393865,5030,5030,5030,5030,0
|
|
20230927,163100,284393865,5030,5030,5030,5030,0
|
|
20230927,163000,284393865,5030,5030,5030,5030,0
|
|
20230927,162900,284393865,5030,5030,5030,5030,0
|
|
20230927,162800,284393865,5030,5030,5030,5030,0
|
|
20230927,162700,284393865,5030,5030,5030,5030,0
|
|
20230927,162600,284393865,5030,5030,5030,5030,0
|
|
20230927,162500,284393865,5030,5030,5030,5030,605
|
|
20230927,162400,284393865,5030,5030,5030,5030,0
|
|
20230927,162300,284393865,5030,5030,5030,5030,0
|
|
20230927,162200,284393865,5030,5030,5030,5030,0
|
|
20230927,162100,284393865,5030,5030,5030,5030,0
|
|
20230927,162000,284393865,5030,5030,5030,5030,0
|
|
20230927,161900,284393865,5030,5030,5030,5030,0
|
|
20230927,161800,284393865,5030,5030,5030,5030,0
|
|
20230927,161700,284393865,5030,5030,5030,5030,0
|
|
20230927,161600,284393865,5030,5030,5030,5030,0
|
|
20230927,161500,284393865,5030,5030,5030,5030,0
|
|
20230927,161400,284393865,5030,5030,5030,5030,0
|
|
20230927,161300,284393865,5030,5030,5030,5030,0
|
|
20230927,161200,284393865,5030,5030,5030,5030,0
|
|
20230927,161100,284393865,5030,5030,5030,5030,0
|
|
20230927,161000,284393865,5030,5030,5030,5030,0
|
|
20230927,160900,284393865,5030,5030,5030,5030,0
|
|
20230927,160800,284393865,5030,5030,5030,5030,0
|
|
20230927,160700,284393865,5030,5030,5030,5030,0
|
|
20230927,160600,284393865,5030,5030,5030,5030,0
|
|
20230927,160500,284393865,5030,5030,5030,5030,0
|
|
20230927,160400,284393865,5030,5030,5030,5030,0
|
|
20230927,160300,284393865,5030,5030,5030,5030,0
|
|
20230927,160200,284393865,5030,5030,5030,5030,0
|
|
20230927,160100,284393865,5030,5030,5030,5030,0
|
|
20230927,160000,284393865,5030,5030,5030,5030,0
|
|
20230927,155900,284393865,5030,5030,5030,5030,0
|
|
20230927,155800,284393865,5030,5030,5030,5030,0
|
|
20230927,155700,284393865,5030,5030,5030,5030,0
|
|
20230927,155600,284393865,5030,5030,5030,5030,0
|
|
20230927,155500,284393865,5030,5030,5030,5030,605
|
|
20230927,155400,284393865,5030,5030,5030,5030,0
|
|
20230927,155300,284393865,5030,5030,5030,5030,0
|
|
20230927,155200,284393865,5030,5030,5030,5030,0
|
|
20230927,155100,284393865,5030,5030,5030,5030,0
|
|
20230927,155000,284393865,5030,5030,5030,5030,0
|
|
20230927,154900,284393865,5030,5030,5030,5030,0
|
|
20230927,154800,284393865,5030,5030,5030,5030,0
|
|
20230927,154700,284393865,5030,5030,5030,5030,0
|
|
20230927,154600,284393865,5030,5030,5030,5030,0
|
|
20230927,154500,284393865,5030,5030,5030,5030,0
|
|
20230927,154400,284393865,5030,5030,5030,5030,0
|
|
20230927,154300,284393865,5030,5030,5030,5030,0
|
|
20230927,154200,284393865,5030,5030,5030,5030,0
|
|
20230927,154100,284393865,5030,5030,5030,5030,0
|
|
20230927,154000,284393865,5030,5030,5030,5030,0
|
|
20230927,153900,284393865,5030,5030,5030,5030,0
|
|
20230927,153800,284393865,5030,5030,5030,5030,0
|
|
20230927,153700,284393865,5030,5030,5030,5030,0
|
|
20230927,153600,284393865,5030,5030,5030,5030,0
|
|
20230927,153500,284393865,5030,5030,5030,5030,0
|
|
20230927,153400,284393865,5030,5030,5030,5030,0
|
|
20230927,153300,284393865,5030,5030,5030,5030,0
|
|
20230927,153200,284393865,5030,5030,5030,5030,0
|
|
20230927,153100,284393865,5030,5030,5030,5030,0
|
|
20230927,153000,284393865,5030,5030,5030,5030,605
|
|
20230927,152900,281350715,5040,5040,5040,5040,0
|
|
20230927,152800,281350715,5040,5040,5040,5040,0
|
|
20230927,152700,281350715,5040,5040,5040,5040,0
|
|
20230927,152600,281350715,5040,5040,5040,5040,0
|
|
20230927,152500,281350715,5040,5040,5040,5040,0
|
|
20230927,152400,281350715,5040,5040,5040,5040,0
|
|
20230927,152300,281350715,5040,5040,5040,5040,0
|
|
20230927,152200,281350715,5040,5040,5040,5040,0
|
|
20230927,152100,281350715,5040,5040,5040,5040,0
|
|
20230927,152000,281350715,5040,5040,5040,5040,0
|
|
20230927,151900,281350715,5040,5020,5040,5020,19
|
|
20230927,151800,281255315,5020,5040,5040,5020,4
|
|
20230927,151700,281235195,5030,5030,5030,5030,0
|
|
20230927,151600,281235195,5030,5030,5030,5030,15
|
|
20230927,151500,281159745,5040,5040,5040,5040,100
|
|
20230927,151400,280655745,5040,5040,5040,5040,50
|
|
20230927,151300,280403745,5040,5040,5040,5040,0
|
|
20230927,151200,280403745,5040,5040,5040,5040,0
|
|
20230927,151100,280403745,5040,5040,5040,5040,0
|
|
20230927,151000,280403745,5040,5040,5040,5040,11
|
|
20230927,150900,280348305,5040,5040,5040,5040,0
|
|
20230927,150800,280348305,5040,5040,5040,5040,0
|
|
20230927,150700,280348305,5040,5040,5040,5040,0
|
|
20230927,150600,280348305,5040,5040,5040,5040,0
|
|
20230927,150500,280348305,5040,5040,5040,5040,0
|
|
20230927,150400,280348305,5040,5040,5040,5040,54
|
|
20230927,150300,280076145,5030,5030,5030,5030,4
|
|
20230927,150200,280056025,5040,5040,5040,5040,600
|
|
20230927,150100,277032025,5040,5040,5040,5040,12
|
|
20230927,150000,276971545,5040,5040,5040,5040,0
|
|
20230927,145900,276971545,5040,5010,5040,5010,52
|
|
20230927,145800,276710875,5040,5040,5040,5040,0
|
|
20230927,145700,276710875,5040,5040,5040,5040,0
|
|
20230927,145600,276710875,5040,5040,5040,5040,1
|
|
20230927,145500,276705835,5040,5040,5040,5040,2
|
|
20230927,145400,276695755,5040,5040,5040,5040,0
|
|
20230927,145300,276695755,5040,5000,5040,5000,257
|
|
20230927,145200,275410675,5040,5040,5040,5040,0
|
|
20230927,145100,275410675,5040,5040,5040,5040,0
|
|
20230927,145000,275410675,5040,5040,5040,5040,0
|
|
20230927,144900,275410675,5040,5040,5040,5040,0
|
|
20230927,144800,275410675,5040,5040,5040,5040,0
|
|
20230927,144700,275410675,5040,5040,5040,5040,0
|
|
20230927,144600,275410675,5040,5040,5040,5040,0
|
|
20230927,144500,275410675,5040,5040,5040,5040,0
|
|
20230927,144400,275410675,5040,5040,5040,5040,0
|
|
20230927,144300,275410675,5040,5040,5040,5040,10
|
|
20230927,144200,275360275,5040,5040,5040,5040,0
|
|
20230927,144100,275360275,5040,5030,5040,5000,156
|
|
20230927,144000,274578425,5040,5040,5040,5040,0
|
|
20230927,143900,274578425,5040,5040,5040,5040,0
|
|
20230927,143800,274578425,5040,5040,5040,5040,0
|
|
20230927,143700,274578425,5040,5040,5040,5040,5
|
|
20230927,143600,274553225,5040,5040,5040,5040,0
|
|
20230927,143500,274553225,5040,5040,5040,5040,199
|
|
20230927,143400,273550265,5040,5040,5040,5040,1
|
|
20230927,143300,273545225,5040,5040,5040,5040,0
|
|
20230927,143200,273545225,5040,5040,5040,5040,5
|
|
20230927,143100,273520025,5040,5040,5040,5040,0
|
|
20230927,143000,273520025,5040,5040,5040,5040,0
|
|
20230927,142900,273520025,5040,5030,5040,5030,3
|
|
20230927,142800,273504915,5030,5040,5040,5030,575
|
|
20230927,142700,270612655,5030,5020,5030,5010,545
|
|
20230927,142600,267874125,5030,5030,5030,5030,0
|
|
20230927,142500,267874125,5030,5030,5030,5030,0
|
|
20230927,142400,267874125,5030,5030,5030,5030,2
|
|
20230927,142300,267864065,5020,5020,5020,5020,0
|
|
20230927,142200,267864065,5020,5020,5020,5020,0
|
|
20230927,142100,267864065,5020,5020,5020,5020,120
|
|
20230927,142000,267261665,5030,5030,5030,5030,0
|
|
20230927,141900,267261665,5030,5030,5030,5030,0
|
|
20230927,141800,267261665,5030,5030,5030,5030,1
|
|
20230927,141700,267256635,5030,5030,5030,5030,0
|
|
20230927,141600,267256635,5030,5030,5030,5030,0
|
|
20230927,141500,267256635,5030,5030,5030,5030,100
|
|
20230927,141400,266753635,5030,5030,5030,5030,0
|
|
20230927,141300,266753635,5030,5030,5030,5030,0
|
|
20230927,141200,266753635,5030,5030,5030,5030,0
|
|
20230927,141100,266753635,5030,5030,5030,5030,1
|
|
20230927,141000,266748605,5020,5020,5020,5020,0
|
|
20230927,140900,266748605,5020,5020,5020,5020,23
|
|
20230927,140800,266633145,5030,5030,5030,5030,0
|
|
20230927,140700,266633145,5030,5030,5030,5030,2
|
|
20230927,140600,266623085,5040,5040,5040,5040,0
|
|
20230927,140500,266623085,5040,5040,5040,5040,0
|
|
20230927,140400,266623085,5040,5040,5040,5040,0
|
|
20230927,140300,266623085,5040,5040,5040,5040,0
|
|
20230927,140200,266623085,5040,5040,5040,5040,0
|
|
20230927,140100,266623085,5040,5040,5040,5040,0
|
|
20230927,140000,266623085,5040,5040,5040,5040,0
|
|
20230927,135900,266623085,5040,5030,5040,5030,2
|
|
20230927,135800,266613015,5010,5030,5030,5010,564
|
|
20230927,135700,263786335,5040,5040,5040,5040,0
|
|
20230927,135600,263786335,5040,5040,5040,5040,0
|
|
20230927,135500,263786335,5040,5040,5040,5040,0
|
|
20230927,135400,263786335,5040,5040,5040,5040,0
|
|
20230927,135300,263786335,5040,5040,5040,5040,0
|
|
20230927,135200,263786335,5040,5040,5040,5040,0
|
|
20230927,135100,263786335,5040,5040,5040,5040,0
|
|
20230927,135000,263786335,5040,5030,5040,5030,102
|
|
20230927,134900,263272265,5020,5020,5020,5020,800
|
|
20230927,134800,259256265,5020,5020,5020,5020,0
|
|
20230927,134700,259256265,5020,5020,5020,5020,0
|
|
20230927,134600,259256265,5020,5020,5020,5020,0
|
|
20230927,134500,259256265,5020,5020,5020,5020,831
|
|
20230927,134400,255084645,5040,5040,5040,5040,0
|
|
20230927,134300,255084645,5040,5040,5040,5040,1
|
|
20230927,134200,255079605,5020,5020,5020,5020,0
|
|
20230927,134100,255079605,5020,5020,5020,5020,1057
|
|
20230927,134000,249773465,5010,5010,5010,5010,0
|
|
20230927,133900,249773465,5010,5010,5010,5010,0
|
|
20230927,133800,249773465,5010,5010,5010,5010,0
|
|
20230927,133700,249773465,5010,5010,5010,5010,478
|
|
20230927,133600,247378685,5010,5010,5010,5010,1
|
|
20230927,133500,247373675,5010,5010,5010,5010,0
|
|
20230927,133400,247373675,5010,5010,5010,5010,0
|
|
20230927,133300,247373675,5010,5010,5010,5010,4
|
|
20230927,133200,247353635,5010,5010,5010,5010,0
|
|
20230927,133100,247353635,5010,5010,5010,5010,0
|
|
20230927,133000,247353635,5010,5010,5010,5010,0
|
|
20230927,132900,247353635,5010,5010,5010,5010,0
|
|
20230927,132800,247353635,5010,5010,5010,5010,0
|
|
20230927,132700,247353635,5010,5010,5010,5010,4
|
|
20230927,132600,247333595,5010,5010,5010,5010,0
|
|
20230927,132500,247333595,5010,5010,5010,5010,0
|
|
20230927,132400,247333595,5010,5010,5010,5010,0
|
|
20230927,132300,247333595,5010,5010,5010,5010,5
|
|
20230927,132200,247308545,5010,5010,5010,5010,0
|
|
20230927,132100,247308545,5010,5010,5010,5010,0
|
|
20230927,132000,247308545,5010,5010,5010,5010,0
|
|
20230927,131900,247308545,5010,5010,5010,4990,11
|
|
20230927,131800,247253550,4985,4985,4985,4985,0
|
|
20230927,131700,247253550,4985,4985,4985,4985,0
|
|
20230927,131600,247253550,4985,4985,4985,4985,0
|
|
20230927,131500,247253550,4985,4985,4985,4985,0
|
|
20230927,131400,247253550,4985,4985,4985,4985,0
|
|
20230927,131300,247253550,4985,4985,4985,4985,0
|
|
20230927,131200,247253550,4985,4985,4985,4985,0
|
|
20230927,131100,247253550,4985,4985,4985,4985,0
|
|
20230927,131000,247253550,4985,4985,4985,4985,0
|
|
20230927,130900,247253550,4985,4985,4985,4985,0
|
|
20230927,130800,247253550,4985,4985,4985,4985,0
|
|
20230927,130700,247253550,4985,4985,4985,4985,0
|
|
20230927,130600,247253550,4985,4985,4985,4985,0
|
|
20230927,130500,247253550,4985,4985,4985,4985,0
|
|
20230927,130400,247253550,4985,4985,4985,4985,0
|
|
20230927,130300,247253550,4985,4985,4985,4985,0
|
|
20230927,130200,247253550,4985,4985,4985,4985,0
|
|
20230927,130100,247253550,4985,4985,4985,4985,0
|
|
20230927,130000,247253550,4985,4985,4985,4985,1
|
|
20230927,125900,247248565,4985,4985,4985,4985,6
|
|
20230927,125800,247218655,5010,5010,5010,5010,0
|
|
20230927,125700,247218655,5010,5010,5010,5010,1
|
|
20230927,125600,247213645,4985,4985,4985,4985,6
|
|
20230927,125500,247183735,4980,4980,4980,4980,0
|
|
20230927,125400,247183735,4980,4980,4980,4980,0
|
|
20230927,125300,247183735,4980,4980,5010,4980,15
|
|
20230927,125200,247108735,5000,5000,5000,5000,0
|
|
20230927,125100,247108735,5000,5000,5000,5000,0
|
|
20230927,125000,247108735,5000,5010,5010,4980,7
|
|
20230927,124900,247073825,5010,5010,5010,5010,0
|
|
20230927,124800,247073825,5010,4990,5010,4990,32
|
|
20230927,124700,246914085,4980,4990,4990,4980,8
|
|
20230927,124600,246874235,4980,4980,4980,4980,6
|
|
20230927,124500,246844355,4980,4980,4980,4980,0
|
|
20230927,124400,246844355,4980,4990,4990,4980,78
|
|
20230927,124300,246455195,5000,5000,5000,5000,0
|
|
20230927,124200,246455195,5000,5000,5000,5000,1
|
|
20230927,124100,246450195,4980,4980,5000,4980,7
|
|
20230927,124000,246415295,4980,4980,4980,4980,0
|
|
20230927,123900,246415295,4980,4980,4980,4980,0
|
|
20230927,123800,246415295,4980,4980,4980,4980,6
|
|
20230927,123700,246385415,5000,5000,5000,5000,2
|
|
20230927,123600,246375415,4980,4980,4980,4980,0
|
|
20230927,123500,246375415,4980,4980,4980,4980,5
|
|
20230927,123400,246350515,4980,4980,4980,4980,1
|
|
20230927,123300,246345535,4980,4980,4980,4980,0
|
|
20230927,123200,246345535,4980,4980,4980,4980,5
|
|
20230927,123100,246320635,5000,5000,5000,5000,0
|
|
20230927,123000,246320635,5000,5000,5000,5000,0
|
|
20230927,122900,246320635,5000,5000,5020,5000,1201
|
|
20230927,122800,240315615,5000,4975,5000,4975,2
|
|
20230927,122700,240305640,5000,5000,5000,5000,0
|
|
20230927,122600,240305640,5000,4995,5000,4975,606
|
|
20230927,122500,237278615,4995,4995,4995,4995,0
|
|
20230927,122400,237278615,4995,4985,4995,4985,1000
|
|
20230927,122300,232285250,4970,4970,4970,4970,5
|
|
20230927,122200,232260400,4975,4975,4975,4975,1
|
|
20230927,122100,232255425,4970,4970,4970,4970,0
|
|
20230927,122000,232255425,4970,4995,4995,4970,2994
|
|
20230927,121900,217359300,4995,4995,4995,4995,0
|
|
20230927,121800,217359300,4995,5010,5010,4995,1771
|
|
20230927,121700,208510555,5010,5010,5010,5010,5
|
|
20230927,121600,208485505,5030,5030,5030,5030,178
|
|
20230927,121500,207590165,5010,5010,5010,5010,1
|
|
20230927,121400,207585155,5010,5010,5010,5010,6
|
|
20230927,121300,207555095,5020,5020,5020,5020,2
|
|
20230927,121200,207545055,5010,5010,5010,5010,25
|
|
20230927,121100,207419805,5010,5010,5010,5010,5
|
|
20230927,121000,207394755,5010,5010,5010,5010,0
|
|
20230927,120900,207394755,5010,5010,5010,5010,1
|
|
20230927,120800,207389745,5030,5010,5030,5010,7
|
|
20230927,120700,207354655,5000,5000,5000,5000,0
|
|
20230927,120600,207354655,5000,5000,5000,5000,0
|
|
20230927,120500,207354655,5000,5000,5000,5000,4
|
|
20230927,120400,207334655,5000,5000,5000,5000,0
|
|
20230927,120300,207334655,5000,5000,5000,5000,1
|
|
20230927,120200,207329655,5000,5000,5000,5000,5
|
|
20230927,120100,207304655,5000,5000,5000,5000,0
|
|
20230927,120000,207304655,5000,5000,5000,5000,0
|
|
20230927,115900,207304655,5000,5030,5030,5000,7
|
|
20230927,115800,207269625,5000,5000,5000,5000,0
|
|
20230927,115700,207269625,5000,5000,5000,5000,1
|
|
20230927,115600,207264625,5000,5000,5000,5000,6
|
|
20230927,115500,207234625,5000,5000,5000,5000,0
|
|
20230927,115400,207234625,5000,5000,5000,5000,0
|
|
20230927,115300,207234625,5000,5000,5000,5000,704
|
|
20230927,115200,203714625,5030,5010,5030,5010,6
|
|
20230927,115100,203684545,5000,5000,5000,5000,0
|
|
20230927,115000,203684545,5000,5010,5010,5000,2
|
|
20230927,114900,203674535,5030,5030,5030,5030,0
|
|
20230927,114800,203674535,5030,5030,5030,5030,1
|
|
20230927,114700,203669505,5010,5010,5010,5010,5
|
|
20230927,114600,203644455,5010,5010,5010,5010,0
|
|
20230927,114500,203644455,5010,5010,5010,5010,0
|
|
20230927,114400,203644455,5010,5010,5010,5010,7
|
|
20230927,114300,203609385,5010,5010,5010,5010,3
|
|
20230927,114200,203594355,5010,5010,5010,5010,0
|
|
20230927,114100,203594355,5010,5010,5010,5010,4
|
|
20230927,114000,203574315,5030,5030,5030,5030,0
|
|
20230927,113900,203574315,5030,5030,5030,5030,0
|
|
20230927,113800,203574315,5030,5010,5030,5010,2
|
|
20230927,113700,203564275,5000,5030,5030,5000,6
|
|
20230927,113600,203534245,5000,5000,5000,5000,0
|
|
20230927,113500,203534245,5000,5000,5000,5000,0
|
|
20230927,113400,203534245,5000,5000,5000,5000,6
|
|
20230927,113300,203504245,5000,5000,5000,5000,0
|
|
20230927,113200,203504245,5000,5000,5000,5000,0
|
|
20230927,113100,203504245,5000,5000,5000,5000,7
|
|
20230927,113000,203469245,5030,5030,5030,5030,0
|
|
20230927,112900,203469245,5030,5030,5030,5030,1
|
|
20230927,112800,203464215,5000,5000,5000,5000,4
|
|
20230927,112700,203444215,5030,5030,5030,5030,20
|
|
20230927,112600,203343615,5030,5030,5030,5030,1
|
|
20230927,112500,203338585,5000,5000,5000,5000,6
|
|
20230927,112400,203308585,5000,5000,5000,5000,0
|
|
20230927,112300,203308585,5000,5000,5000,5000,0
|
|
20230927,112200,203308585,5000,5030,5030,5000,106
|
|
20230927,112100,202775585,5030,5030,5030,5030,100
|
|
20230927,112000,202272585,5030,5030,5030,5030,100
|
|
20230927,111900,201769585,5000,5020,5030,5000,107
|
|
20230927,111800,201232335,5020,5020,5020,5020,100
|
|
20230927,111700,200730335,5000,5000,5000,5000,0
|
|
20230927,111600,200730335,5000,5020,5020,5000,5
|
|
20230927,111500,200705315,4995,4995,4995,4995,0
|
|
20230927,111400,200705315,4995,4995,4995,4995,0
|
|
20230927,111300,200705315,4995,4995,4995,4995,6
|
|
20230927,111200,200675345,5020,5020,5020,5020,110
|
|
20230927,111100,200123145,4995,4995,4995,4995,0
|
|
20230927,111000,200123145,4995,4995,4995,4995,6
|
|
20230927,110900,200093175,4975,5030,5030,4975,10000
|
|
20230927,110800,150276260,5050,5050,5050,5050,1
|
|
20230927,110700,150271210,5030,5030,5030,5030,6
|
|
20230927,110600,150241030,5030,5030,5030,5030,1
|
|
20230927,110500,150236000,5030,5030,5030,5030,0
|
|
20230927,110400,150236000,5030,5030,5030,5030,11
|
|
20230927,110300,150180670,5020,5020,5020,5020,0
|
|
20230927,110200,150180670,5020,5020,5020,5020,0
|
|
20230927,110100,150180670,5020,5020,5020,5020,5
|
|
20230927,110000,150155570,5020,5020,5020,5020,11
|
|
20230927,105900,150100350,5040,5040,5040,5040,1
|
|
20230927,105800,150095310,5020,5020,5020,5020,6
|
|
20230927,105700,150065190,5020,5020,5020,5020,0
|
|
20230927,105600,150065190,5020,5040,5040,5020,200
|
|
20230927,105500,149058400,5040,5040,5040,5040,6
|
|
20230927,105400,149028160,5070,5040,5070,5040,21
|
|
20230927,105300,148921910,5040,5050,5050,5040,30
|
|
20230927,105200,148770450,5030,5040,5050,5030,204
|
|
20230927,105100,147740360,5030,5030,5030,5030,2
|
|
20230927,105000,147730300,5030,5030,5030,5030,0
|
|
20230927,104900,147730300,5030,5030,5030,5030,6
|
|
20230927,104800,147700120,5050,5040,5050,5040,35
|
|
20230927,104700,147523400,5030,5050,5050,5030,121
|
|
20230927,104600,146912370,5040,5030,5040,5030,8
|
|
20230927,104500,146872100,5040,5040,5040,5040,0
|
|
20230927,104400,146872100,5040,5040,5040,5040,1
|
|
20230927,104300,146867060,5030,5030,5030,5030,9
|
|
20230927,104200,146821790,5030,5030,5030,5030,0
|
|
20230927,104100,146821790,5030,5020,5030,5020,7
|
|
20230927,104000,146786620,5020,5020,5020,5020,5
|
|
20230927,103900,146761520,5020,5020,5020,5020,2
|
|
20230927,103800,146751480,5020,5020,5020,5020,0
|
|
20230927,103700,146751480,5020,5020,5020,5020,10
|
|
20230927,103600,146701280,5020,5020,5020,5020,0
|
|
20230927,103500,146701280,5020,5020,5020,5020,4
|
|
20230927,103400,146681200,5010,5010,5010,5010,5
|
|
20230927,103300,146656150,5040,5040,5040,5040,0
|
|
20230927,103200,146656150,5040,5040,5040,5040,1
|
|
20230927,103100,146651110,5000,5000,5000,5000,5
|
|
20230927,103000,146626110,5050,5030,5050,5030,5
|
|
20230927,102900,146600930,5000,5000,5000,5000,1
|
|
20230927,102800,146595930,5040,5000,5040,5000,6
|
|
20230927,102700,146565890,5040,5040,5040,5040,1
|
|
20230927,102600,146560850,5000,5000,5000,5000,7
|
|
20230927,102500,146525850,5000,5000,5000,5000,6
|
|
20230927,102400,146495850,5000,5000,5000,5000,140
|
|
20230927,102300,145795850,5000,5000,5000,5000,0
|
|
20230927,102200,145795850,5000,5000,5030,5000,13
|
|
20230927,102100,145730820,5030,5030,5030,5030,1
|
|
20230927,102000,145725790,5000,5000,5000,5000,0
|
|
20230927,101900,145725790,5000,5030,5030,5000,2779
|
|
20230927,101800,131810320,5030,5050,5050,5030,6
|
|
20230927,101700,131780120,5030,5030,5030,5030,0
|
|
20230927,101600,131780120,5030,5030,5030,5030,1
|
|
20230927,101500,131775090,5030,5040,5060,5030,9
|
|
20230927,101400,131729760,5030,5030,5030,5030,4
|
|
20230927,101300,131709640,5030,5030,5030,5030,0
|
|
20230927,101200,131709640,5030,5030,5030,5030,8
|
|
20230927,101100,131669400,5030,5030,5030,5030,0
|
|
20230927,101000,131669400,5030,5030,5030,5030,4
|
|
20230927,100900,131649280,5030,5030,5030,5030,5
|
|
20230927,100800,131624130,5030,5030,5030,5030,0
|
|
20230927,100700,131624130,5030,5030,5030,5030,2
|
|
20230927,100600,131614070,5030,5030,5030,5030,9
|
|
20230927,100500,131568800,5030,5030,5030,5030,0
|
|
20230927,100400,131568800,5030,5030,5030,5030,3
|
|
20230927,100300,131553710,5030,5030,5030,5030,6
|
|
20230927,100200,131523530,5030,5030,5030,5030,4
|
|
20230927,100100,131503410,5030,5030,5030,5030,3
|
|
20230927,100000,131488320,5030,5030,5030,5030,7
|
|
20230927,095900,131453110,5030,5030,5030,5030,4
|
|
20230927,095800,131432990,5020,5020,5020,5020,0
|
|
20230927,095700,131432990,5020,5020,5020,5020,6
|
|
20230927,095600,131402870,5020,5020,5020,5020,0
|
|
20230927,095500,131402870,5020,5020,5020,5020,3
|
|
20230927,095400,131387810,5020,5040,5040,5020,6
|
|
20230927,095300,131357670,5040,5040,5040,5040,0
|
|
20230927,095200,131357670,5040,5040,5040,5040,3
|
|
20230927,095100,131342550,5020,5020,5020,5020,6
|
|
20230927,095000,131312430,5020,5020,5020,5020,10
|
|
20230927,094900,131262230,5020,5020,5020,5020,0
|
|
20230927,094800,131262230,5020,5020,5020,5020,6
|
|
20230927,094700,131232110,5020,5020,5020,5020,0
|
|
20230927,094600,131232110,5020,5020,5020,5020,0
|
|
20230927,094500,131232110,5020,5020,5020,5020,6
|
|
20230927,094400,131201990,5020,5020,5020,5020,6
|
|
20230927,094300,131171870,5020,5020,5020,5020,0
|
|
20230927,094200,131171870,5020,5020,5020,5020,6
|
|
20230927,094100,131141750,5060,5060,5060,5060,0
|
|
20230927,094000,131141750,5060,5030,5060,5030,400
|
|
20230927,093900,129118940,5010,5010,5010,5010,4
|
|
20230927,093800,129098900,5030,5010,5030,5010,2
|
|
20230927,093700,129088860,5030,5030,5030,5030,0
|
|
20230927,093600,129088860,5030,5010,5030,5010,36
|
|
20230927,093500,128907980,5000,5000,5000,5000,3
|
|
20230927,093400,128892980,5000,5000,5000,5000,0
|
|
20230927,093300,128892980,5000,5020,5020,5000,6
|
|
20230927,093200,128862960,4980,4980,4980,4980,3
|
|
20230927,093100,128848020,5000,4975,5000,4975,607
|
|
20230927,093000,125820640,4975,4975,4975,4970,62
|
|
20230927,092900,125512220,4975,4975,4975,4975,20
|
|
20230927,092800,125412720,4975,4985,4995,4975,1074
|
|
20230927,092700,120062560,4985,4985,4985,4985,105
|
|
20230927,092600,119539135,4990,5010,5010,4990,5186
|
|
20230927,092500,93602580,5030,5020,5030,5020,677
|
|
20230927,092400,90202850,5010,5010,5010,5010,6
|
|
20230927,092300,90172790,5020,5030,5030,5020,224
|
|
20230927,092200,89046490,5020,5020,5020,5020,0
|
|
20230927,092100,89046490,5020,5030,5030,5020,317
|
|
20230927,092000,87452030,5030,5010,5030,5010,965
|
|
20230927,091900,82600150,5000,5000,5000,5000,916
|
|
20230927,091800,78020150,5000,5040,5040,5000,4579
|
|
20230927,091700,55078640,5040,5040,5040,5040,100
|
|
20230927,091600,54574640,5020,5040,5040,5020,744
|
|
20230927,091500,50835050,5040,5050,5070,5040,2540
|
|
20230927,091400,37977300,5010,5010,5010,5010,0
|
|
20230927,091300,37977300,5010,5010,5010,5010,1
|
|
20230927,091200,37972290,5050,5050,5050,5010,1118
|
|
20230927,091100,32326630,5000,5000,5000,5000,100
|
|
20230927,091000,31826630,5000,5000,5000,5000,0
|
|
20230927,090900,31826630,5000,5000,5000,5000,5
|
|
20230927,090800,31801630,5000,5000,5000,5000,1404
|
|
20230927,090700,24781630,5000,5010,5010,5000,660
|
|
20230927,090600,21475640,5010,5010,5010,5010,6
|
|
20230927,090500,21445580,5060,5060,5060,5060,0
|
|
20230927,090400,21445580,5060,5000,5060,5000,800
|
|
20230927,090300,17441020,4990,5000,5000,4990,104
|
|
20230927,090200,16921910,5000,5070,5080,5000,3189
|
|
20230927,090100,952640,5080,5100,5100,5080,168
|
|
20230927,090000,97830,5130,5150,5150,5130,18
|