630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192700,296920490,4950,4950,4950,4950,508
|
|
20230913,192600,296920490,4950,4950,4950,4950,0
|
|
20230913,192500,296920490,4950,4950,4950,4950,0
|
|
20230913,192400,296920490,4950,4950,4950,4950,0
|
|
20230913,192300,296920490,4950,4950,4950,4950,0
|
|
20230913,192200,296920490,4950,4950,4950,4950,0
|
|
20230913,192100,296920490,4950,4950,4950,4950,0
|
|
20230913,192000,296920490,4950,4950,4950,4950,0
|
|
20230913,191900,296920490,4950,4950,4950,4950,0
|
|
20230913,191800,296920490,4950,4950,4950,4950,0
|
|
20230913,191700,296920490,4950,4950,4950,4950,0
|
|
20230913,191600,296920490,4950,4950,4950,4950,0
|
|
20230913,191500,296920490,4950,4950,4950,4950,0
|
|
20230913,191400,296920490,4950,4950,4950,4950,0
|
|
20230913,191300,296920490,4950,4950,4950,4950,0
|
|
20230913,191200,296920490,4950,4950,4950,4950,0
|
|
20230913,191100,296920490,4950,4950,4950,4950,0
|
|
20230913,191000,296920490,4950,4950,4950,4950,0
|
|
20230913,190900,296920490,4950,4950,4950,4950,0
|
|
20230913,190800,296920490,4950,4950,4950,4950,0
|
|
20230913,190700,296920490,4950,4950,4950,4950,0
|
|
20230913,190600,296920490,4950,4950,4950,4950,0
|
|
20230913,190500,296920490,4950,4950,4950,4950,0
|
|
20230913,190400,296920490,4950,4950,4950,4950,0
|
|
20230913,190300,296920490,4950,4950,4950,4950,0
|
|
20230913,190200,296920490,4950,4950,4950,4950,0
|
|
20230913,190100,296920490,4950,4950,4950,4950,0
|
|
20230913,190000,296920490,4950,4950,4950,4950,0
|
|
20230913,185900,296920490,4950,4950,4950,4950,0
|
|
20230913,185800,296920490,4950,4950,4950,4950,0
|
|
20230913,185700,296920490,4950,4950,4950,4950,508
|
|
20230913,185600,296920490,4950,4950,4950,4950,0
|
|
20230913,185500,296920490,4950,4950,4950,4950,0
|
|
20230913,185400,296920490,4950,4950,4950,4950,0
|
|
20230913,185300,296920490,4950,4950,4950,4950,0
|
|
20230913,185200,296920490,4950,4950,4950,4950,0
|
|
20230913,185100,296920490,4950,4950,4950,4950,0
|
|
20230913,185000,296920490,4950,4950,4950,4950,0
|
|
20230913,184900,296920490,4950,4950,4950,4950,0
|
|
20230913,184800,296920490,4950,4950,4950,4950,0
|
|
20230913,184700,296920490,4950,4950,4950,4950,0
|
|
20230913,184600,296920490,4950,4950,4950,4950,0
|
|
20230913,184500,296920490,4950,4950,4950,4950,0
|
|
20230913,184400,296920490,4950,4950,4950,4950,0
|
|
20230913,184300,296920490,4950,4950,4950,4950,0
|
|
20230913,184200,296920490,4950,4950,4950,4950,0
|
|
20230913,184100,296920490,4950,4950,4950,4950,0
|
|
20230913,184000,296920490,4950,4950,4950,4950,0
|
|
20230913,183900,296920490,4950,4950,4950,4950,0
|
|
20230913,183800,296920490,4950,4950,4950,4950,0
|
|
20230913,183700,296920490,4950,4950,4950,4950,0
|
|
20230913,183600,296920490,4950,4950,4950,4950,0
|
|
20230913,183500,296920490,4950,4950,4950,4950,0
|
|
20230913,183400,296920490,4950,4950,4950,4950,0
|
|
20230913,183300,296920490,4950,4950,4950,4950,0
|
|
20230913,183200,296920490,4950,4950,4950,4950,0
|
|
20230913,183100,296920490,4950,4950,4950,4950,0
|
|
20230913,183000,296920490,4950,4950,4950,4950,0
|
|
20230913,182900,296920490,4950,4950,4950,4950,0
|
|
20230913,182800,296920490,4950,4950,4950,4950,0
|
|
20230913,182700,296920490,4950,4950,4950,4950,508
|
|
20230913,182600,296920490,4950,4950,4950,4950,0
|
|
20230913,182500,296920490,4950,4950,4950,4950,0
|
|
20230913,182400,296920490,4950,4950,4950,4950,0
|
|
20230913,182300,296920490,4950,4950,4950,4950,0
|
|
20230913,182200,296920490,4950,4950,4950,4950,0
|
|
20230913,182100,296920490,4950,4950,4950,4950,0
|
|
20230913,182000,296920490,4950,4950,4950,4950,0
|
|
20230913,181900,296920490,4950,4950,4950,4950,0
|
|
20230913,181800,296920490,4950,4950,4950,4950,0
|
|
20230913,181700,296920490,4950,4950,4950,4950,0
|
|
20230913,181600,296920490,4950,4950,4950,4950,0
|
|
20230913,181500,296920490,4950,4950,4950,4950,0
|
|
20230913,181400,296920490,4950,4950,4950,4950,0
|
|
20230913,181300,296920490,4950,4950,4950,4950,0
|
|
20230913,181200,296920490,4950,4950,4950,4950,0
|
|
20230913,181100,296920490,4950,4950,4950,4950,0
|
|
20230913,181000,296920490,4950,4950,4950,4950,0
|
|
20230913,180900,296920490,4950,4950,4950,4950,0
|
|
20230913,180800,296920490,4950,4950,4950,4950,0
|
|
20230913,180700,296920490,4950,4950,4950,4950,0
|
|
20230913,180600,296920490,4950,4950,4950,4950,0
|
|
20230913,180500,296920490,4950,4950,4950,4950,0
|
|
20230913,180400,296920490,4950,4950,4950,4950,0
|
|
20230913,180300,296920490,4950,4950,4950,4950,0
|
|
20230913,180200,296920490,4950,4950,4950,4950,0
|
|
20230913,180100,296920490,4950,4950,4950,4950,0
|
|
20230913,180000,296920490,4950,4950,4950,4950,0
|
|
20230913,175900,296920490,4950,4950,4950,4950,0
|
|
20230913,175800,296920490,4950,4950,4950,4950,0
|
|
20230913,175700,296920490,4950,4950,4950,4950,508
|
|
20230913,175600,296920490,4950,4950,4950,4950,0
|
|
20230913,175500,296920490,4950,4950,4950,4950,0
|
|
20230913,175400,296920490,4950,4950,4950,4950,0
|
|
20230913,175300,296920490,4950,4950,4950,4950,0
|
|
20230913,175200,296920490,4950,4950,4950,4950,0
|
|
20230913,175100,296920490,4950,4950,4950,4950,0
|
|
20230913,175000,296920490,4950,4950,4950,4950,0
|
|
20230913,174900,296920490,4950,4950,4950,4950,0
|
|
20230913,174800,296920490,4950,4950,4950,4950,0
|
|
20230913,174700,296920490,4950,4950,4950,4950,0
|
|
20230913,174600,296920490,4950,4950,4950,4950,0
|
|
20230913,174500,296920490,4950,4950,4950,4950,0
|
|
20230913,174400,296920490,4950,4950,4950,4950,0
|
|
20230913,174300,296920490,4950,4950,4950,4950,0
|
|
20230913,174200,296920490,4950,4950,4950,4950,0
|
|
20230913,174100,296920490,4950,4950,4950,4950,0
|
|
20230913,174000,296920490,4950,4950,4950,4950,0
|
|
20230913,173900,296920490,4950,4950,4950,4950,0
|
|
20230913,173800,296920490,4950,4950,4950,4950,0
|
|
20230913,173700,296920490,4950,4950,4950,4950,0
|
|
20230913,173600,296920490,4950,4950,4950,4950,0
|
|
20230913,173500,296920490,4950,4950,4950,4950,0
|
|
20230913,173400,296920490,4950,4950,4950,4950,0
|
|
20230913,173300,296920490,4950,4950,4950,4950,0
|
|
20230913,173200,296920490,4950,4950,4950,4950,0
|
|
20230913,173100,296920490,4950,4950,4950,4950,0
|
|
20230913,173000,296920490,4950,4950,4950,4950,0
|
|
20230913,172900,296920490,4950,4950,4950,4950,0
|
|
20230913,172800,296920490,4950,4950,4950,4950,0
|
|
20230913,172700,296920490,4950,4950,4950,4950,508
|
|
20230913,172600,296920490,4950,4950,4950,4950,0
|
|
20230913,172500,296920490,4950,4950,4950,4950,0
|
|
20230913,172400,296920490,4950,4950,4950,4950,0
|
|
20230913,172300,296920490,4950,4950,4950,4950,0
|
|
20230913,172200,296920490,4950,4950,4950,4950,0
|
|
20230913,172100,296920490,4950,4950,4950,4950,0
|
|
20230913,172000,296920490,4950,4950,4950,4950,0
|
|
20230913,171900,296920490,4950,4950,4950,4950,0
|
|
20230913,171800,296920490,4950,4950,4950,4950,0
|
|
20230913,171700,296920490,4950,4950,4950,4950,0
|
|
20230913,171600,296920490,4950,4950,4950,4950,0
|
|
20230913,171500,296920490,4950,4950,4950,4950,0
|
|
20230913,171400,296920490,4950,4950,4950,4950,0
|
|
20230913,171300,296920490,4950,4950,4950,4950,0
|
|
20230913,171200,296920490,4950,4950,4950,4950,0
|
|
20230913,171100,296920490,4950,4950,4950,4950,0
|
|
20230913,171000,296920490,4950,4950,4950,4950,0
|
|
20230913,170900,296920490,4950,4950,4950,4950,0
|
|
20230913,170800,296920490,4950,4950,4950,4950,0
|
|
20230913,170700,296920490,4950,4950,4950,4950,0
|
|
20230913,170600,296920490,4950,4950,4950,4950,0
|
|
20230913,170500,296920490,4950,4950,4950,4950,0
|
|
20230913,170400,296920490,4950,4950,4950,4950,0
|
|
20230913,170300,296920490,4950,4950,4950,4950,0
|
|
20230913,170200,296920490,4950,4950,4950,4950,0
|
|
20230913,170100,296920490,4950,4950,4950,4950,0
|
|
20230913,170000,296920490,4950,4950,4950,4950,0
|
|
20230913,165900,296920490,4950,4950,4950,4950,0
|
|
20230913,165800,296920490,4950,4950,4950,4950,0
|
|
20230913,165700,296920490,4950,4950,4950,4950,508
|
|
20230913,165600,296920490,4950,4950,4950,4950,0
|
|
20230913,165500,296920490,4950,4950,4950,4950,0
|
|
20230913,165400,296920490,4950,4950,4950,4950,0
|
|
20230913,165300,296920490,4950,4950,4950,4950,0
|
|
20230913,165200,296920490,4950,4950,4950,4950,0
|
|
20230913,165100,296920490,4950,4950,4950,4950,0
|
|
20230913,165000,296920490,4950,4950,4950,4950,0
|
|
20230913,164900,296920490,4950,4950,4950,4950,0
|
|
20230913,164800,296920490,4950,4950,4950,4950,0
|
|
20230913,164700,296920490,4950,4950,4950,4950,0
|
|
20230913,164600,296920490,4950,4950,4950,4950,0
|
|
20230913,164500,296920490,4950,4950,4950,4950,0
|
|
20230913,164400,296920490,4950,4950,4950,4950,0
|
|
20230913,164300,296920490,4950,4950,4950,4950,0
|
|
20230913,164200,296920490,4950,4950,4950,4950,0
|
|
20230913,164100,296920490,4950,4950,4950,4950,0
|
|
20230913,164000,296920490,4950,4950,4950,4950,0
|
|
20230913,163900,296920490,4950,4950,4950,4950,0
|
|
20230913,163800,296920490,4950,4950,4950,4950,0
|
|
20230913,163700,296920490,4950,4950,4950,4950,0
|
|
20230913,163600,296920490,4950,4950,4950,4950,0
|
|
20230913,163500,296920490,4950,4950,4950,4950,0
|
|
20230913,163400,296920490,4950,4950,4950,4950,0
|
|
20230913,163300,296920490,4950,4950,4950,4950,0
|
|
20230913,163200,296920490,4950,4950,4950,4950,0
|
|
20230913,163100,296920490,4950,4950,4950,4950,0
|
|
20230913,163000,296920490,4950,4950,4950,4950,0
|
|
20230913,162900,296920490,4950,4950,4950,4950,0
|
|
20230913,162800,296920490,4950,4950,4950,4950,0
|
|
20230913,162700,296920490,4950,4950,4950,4950,508
|
|
20230913,162600,296920490,4950,4950,4950,4950,0
|
|
20230913,162500,296920490,4950,4950,4950,4950,0
|
|
20230913,162400,296920490,4950,4950,4950,4950,0
|
|
20230913,162300,296920490,4950,4950,4950,4950,0
|
|
20230913,162200,296920490,4950,4950,4950,4950,0
|
|
20230913,162100,296920490,4950,4950,4950,4950,0
|
|
20230913,162000,296920490,4950,4950,4950,4950,0
|
|
20230913,161900,296920490,4950,4950,4950,4950,0
|
|
20230913,161800,296920490,4950,4950,4950,4950,0
|
|
20230913,161700,296920490,4950,4950,4950,4950,0
|
|
20230913,161600,296920490,4950,4950,4950,4950,0
|
|
20230913,161500,296920490,4950,4950,4950,4950,0
|
|
20230913,161400,296920490,4950,4950,4950,4950,0
|
|
20230913,161300,296920490,4950,4950,4950,4950,0
|
|
20230913,161200,296920490,4950,4950,4950,4950,0
|
|
20230913,161100,296920490,4950,4950,4950,4950,0
|
|
20230913,161000,296920490,4950,4950,4950,4950,0
|
|
20230913,160900,296920490,4950,4950,4950,4950,0
|
|
20230913,160800,296920490,4950,4950,4950,4950,0
|
|
20230913,160700,296920490,4950,4950,4950,4950,0
|
|
20230913,160600,296920490,4950,4950,4950,4950,0
|
|
20230913,160500,296920490,4950,4950,4950,4950,0
|
|
20230913,160400,296920490,4950,4950,4950,4950,0
|
|
20230913,160300,296920490,4950,4950,4950,4950,0
|
|
20230913,160200,296920490,4950,4950,4950,4950,0
|
|
20230913,160100,296920490,4950,4950,4950,4950,0
|
|
20230913,160000,296920490,4950,4950,4950,4950,0
|
|
20230913,155900,296920490,4950,4950,4950,4950,0
|
|
20230913,155800,296920490,4950,4950,4950,4950,0
|
|
20230913,155700,296920490,4950,4950,4950,4950,508
|
|
20230913,155600,296920490,4950,4950,4950,4950,0
|
|
20230913,155500,296920490,4950,4950,4950,4950,0
|
|
20230913,155400,296920490,4950,4950,4950,4950,0
|
|
20230913,155300,296920490,4950,4950,4950,4950,0
|
|
20230913,155200,296920490,4950,4950,4950,4950,0
|
|
20230913,155100,296920490,4950,4950,4950,4950,0
|
|
20230913,155000,296920490,4950,4950,4950,4950,0
|
|
20230913,154900,296920490,4950,4950,4950,4950,0
|
|
20230913,154800,296920490,4950,4950,4950,4950,0
|
|
20230913,154700,296920490,4950,4950,4950,4950,0
|
|
20230913,154600,296920490,4950,4950,4950,4950,0
|
|
20230913,154500,296920490,4950,4950,4950,4950,0
|
|
20230913,154400,296920490,4950,4950,4950,4950,0
|
|
20230913,154300,296920490,4950,4950,4950,4950,0
|
|
20230913,154200,296920490,4950,4950,4950,4950,0
|
|
20230913,154100,296920490,4950,4950,4950,4950,0
|
|
20230913,154000,296920490,4950,4950,4950,4950,0
|
|
20230913,153900,296920490,4950,4950,4950,4950,0
|
|
20230913,153800,296920490,4950,4950,4950,4950,0
|
|
20230913,153700,296920490,4950,4950,4950,4950,0
|
|
20230913,153600,296920490,4950,4950,4950,4950,0
|
|
20230913,153500,296920490,4950,4950,4950,4950,0
|
|
20230913,153400,296920490,4950,4950,4950,4950,0
|
|
20230913,153300,296920490,4950,4950,4950,4950,0
|
|
20230913,153200,296920490,4950,4950,4950,4950,0
|
|
20230913,153100,296920490,4950,4950,4950,4950,0
|
|
20230913,153000,296920490,4950,4950,4950,4950,508
|
|
20230913,152900,294405890,4970,4970,4970,4970,0
|
|
20230913,152800,294405890,4970,4970,4970,4970,0
|
|
20230913,152700,294405890,4970,4970,4970,4970,0
|
|
20230913,152600,294405890,4970,4970,4970,4970,0
|
|
20230913,152500,294405890,4970,4970,4970,4970,0
|
|
20230913,152400,294405890,4970,4970,4970,4970,0
|
|
20230913,152300,294405890,4970,4970,4970,4970,0
|
|
20230913,152200,294405890,4970,4970,4970,4970,0
|
|
20230913,152100,294405890,4970,4970,4970,4970,0
|
|
20230913,152000,294405890,4970,4970,4970,4970,0
|
|
20230913,151900,294405890,4970,4970,4970,4970,1020
|
|
20230913,151800,289336490,4940,4935,4940,4935,433
|
|
20230913,151700,287197685,4930,4930,4930,4930,366
|
|
20230913,151600,285393305,4930,4930,4930,4930,0
|
|
20230913,151500,285393305,4930,4930,4930,4930,103
|
|
20230913,151400,284885515,4930,4930,4930,4930,23
|
|
20230913,151300,284772125,4930,4930,4930,4930,1
|
|
20230913,151200,284767195,4930,4930,4930,4930,1
|
|
20230913,151100,284762265,4930,4930,4930,4930,5
|
|
20230913,151000,284737615,4930,4930,4930,4930,1
|
|
20230913,150900,284732685,4935,4935,4935,4935,0
|
|
20230913,150800,284732685,4935,4935,4935,4935,0
|
|
20230913,150700,284732685,4935,4935,4935,4935,0
|
|
20230913,150600,284732685,4935,4935,4935,4935,0
|
|
20230913,150500,284732685,4935,4935,4935,4935,0
|
|
20230913,150400,284732685,4935,4935,4935,4935,0
|
|
20230913,150300,284732685,4935,4935,4935,4915,254
|
|
20230913,150200,283482975,4935,4935,4935,4935,0
|
|
20230913,150100,283482975,4935,4935,4935,4935,0
|
|
20230913,150000,283482975,4935,4935,4935,4935,0
|
|
20230913,145900,283482975,4935,4935,4935,4935,26
|
|
20230913,145800,283354665,4910,4910,4910,4910,0
|
|
20230913,145700,283354665,4910,4910,4910,4910,0
|
|
20230913,145600,283354665,4910,4910,4910,4910,0
|
|
20230913,145500,283354665,4910,4910,4910,4910,0
|
|
20230913,145400,283354665,4910,4910,4910,4910,0
|
|
20230913,145300,283354665,4910,4910,4910,4910,0
|
|
20230913,145200,283354665,4910,4910,4910,4910,0
|
|
20230913,145100,283354665,4910,4910,4910,4910,0
|
|
20230913,145000,283354665,4910,4910,4910,4910,0
|
|
20230913,144900,283354665,4910,4910,4910,4910,0
|
|
20230913,144800,283354665,4910,4910,4910,4910,2000
|
|
20230913,144700,273534665,4940,4940,4940,4940,0
|
|
20230913,144600,273534665,4940,4940,4940,4940,1
|
|
20230913,144500,273529725,4905,4910,4910,4905,1000
|
|
20230913,144400,268622170,4940,4940,4940,4940,0
|
|
20230913,144300,268622170,4940,4935,4940,4935,410
|
|
20230913,144200,266596820,4935,4935,4935,4935,0
|
|
20230913,144100,266596820,4935,4935,4935,4935,0
|
|
20230913,144000,266596820,4935,4935,4935,4935,89
|
|
20230913,143900,266157605,4935,4925,4935,4905,692
|
|
20230913,143800,262759255,4940,4940,4940,4940,0
|
|
20230913,143700,262759255,4940,4925,4940,4925,3
|
|
20230913,143600,262744450,4905,4905,4905,4905,2839
|
|
20230913,143500,248819155,4905,4940,4940,4905,2975
|
|
20230913,143400,234182500,4945,4940,4945,4940,574
|
|
20230913,143300,231346615,4940,4940,4940,4940,33
|
|
20230913,143200,231183595,4940,4960,4960,4940,678
|
|
20230913,143100,227828055,4965,4965,4965,4965,0
|
|
20230913,143000,227828055,4965,4965,4965,4965,0
|
|
20230913,142900,227828055,4965,4965,4965,4965,0
|
|
20230913,142800,227828055,4965,4965,4965,4965,0
|
|
20230913,142700,227828055,4965,4940,4965,4940,1083
|
|
20230913,142600,222470685,4940,4950,4950,4940,1437
|
|
20230913,142500,215367845,4950,4965,4965,4950,7040
|
|
20230913,142400,180461525,4965,4965,4965,4965,0
|
|
20230913,142300,180461525,4965,4970,4970,4965,211
|
|
20230913,142200,179412950,4980,4980,4980,4980,0
|
|
20230913,142100,179412950,4980,4980,4980,4980,0
|
|
20230913,142000,179412950,4980,4980,4980,4980,0
|
|
20230913,141900,179412950,4980,4980,4980,4980,0
|
|
20230913,141800,179412950,4980,4980,4980,4980,500
|
|
20230913,141700,176922950,4995,4995,4995,4995,0
|
|
20230913,141600,176922950,4995,4995,4995,4995,0
|
|
20230913,141500,176922950,4995,4995,4995,4995,1
|
|
20230913,141400,176917955,4995,4995,4995,4995,0
|
|
20230913,141300,176917955,4995,4995,4995,4995,0
|
|
20230913,141200,176917955,4995,4995,4995,4995,0
|
|
20230913,141100,176917955,4995,4995,4995,4995,0
|
|
20230913,141000,176917955,4995,4995,4995,4995,0
|
|
20230913,140900,176917955,4995,4995,4995,4995,20
|
|
20230913,140800,176818055,5000,5000,5000,5000,0
|
|
20230913,140700,176818055,5000,5000,5000,5000,0
|
|
20230913,140600,176818055,5000,5000,5000,5000,0
|
|
20230913,140500,176818055,5000,5000,5000,5000,0
|
|
20230913,140400,176818055,5000,5000,5000,5000,0
|
|
20230913,140300,176818055,5000,5000,5000,5000,0
|
|
20230913,140200,176818055,5000,5000,5000,5000,0
|
|
20230913,140100,176818055,5000,5000,5000,5000,0
|
|
20230913,140000,176818055,5000,5000,5000,5000,0
|
|
20230913,135900,176818055,5000,5000,5000,5000,0
|
|
20230913,135800,176818055,5000,5000,5000,5000,0
|
|
20230913,135700,176818055,5000,5000,5000,5000,0
|
|
20230913,135600,176818055,5000,5000,5000,5000,0
|
|
20230913,135500,176818055,5000,5000,5000,5000,0
|
|
20230913,135400,176818055,5000,5000,5000,5000,0
|
|
20230913,135300,176818055,5000,5000,5000,5000,0
|
|
20230913,135200,176818055,5000,5000,5000,5000,80
|
|
20230913,135100,176418055,5000,5000,5000,5000,20
|
|
20230913,135000,176318055,5000,5000,5000,5000,20
|
|
20230913,134900,176218055,5000,5000,5000,5000,140
|
|
20230913,134800,175518055,5000,5000,5000,5000,20
|
|
20230913,134700,175418055,4970,4975,4975,4970,10
|
|
20230913,134600,175368350,5000,5000,5000,5000,30
|
|
20230913,134500,175218350,4970,4970,4970,4970,0
|
|
20230913,134400,175218350,4970,4970,4970,4970,23
|
|
20230913,134300,175104040,4965,4965,4965,4965,0
|
|
20230913,134200,175104040,4965,4965,4965,4965,0
|
|
20230913,134100,175104040,4965,4990,4990,4965,4000
|
|
20230913,134000,155216065,4995,4995,4995,4995,0
|
|
20230913,133900,155216065,4995,4995,4995,4995,40
|
|
20230913,133800,155016265,4995,4990,4995,4990,50
|
|
20230913,133700,154766595,4980,4985,4985,4980,90
|
|
20230913,133600,154318295,5000,5000,5000,5000,105
|
|
20230913,133500,153793295,5000,5000,5000,5000,0
|
|
20230913,133400,153793295,5000,5000,5000,5000,0
|
|
20230913,133300,153793295,5000,5000,5000,5000,0
|
|
20230913,133200,153793295,5000,5000,5000,5000,0
|
|
20230913,133100,153793295,5000,5000,5000,5000,0
|
|
20230913,133000,153793295,5000,5000,5000,5000,0
|
|
20230913,132900,153793295,5000,5000,5000,5000,0
|
|
20230913,132800,153793295,5000,5000,5000,5000,0
|
|
20230913,132700,153793295,5000,5000,5000,5000,0
|
|
20230913,132600,153793295,5000,5000,5000,5000,0
|
|
20230913,132500,153793295,5000,5000,5000,5000,100
|
|
20230913,132400,153293295,5000,5000,5000,5000,50
|
|
20230913,132300,153043295,5000,5000,5000,5000,0
|
|
20230913,132200,153043295,5000,5000,5000,5000,0
|
|
20230913,132100,153043295,5000,5000,5000,5000,135
|
|
20230913,132000,152368295,5000,5000,5000,5000,0
|
|
20230913,131900,152368295,5000,5000,5000,5000,50
|
|
20230913,131800,152118295,5000,5000,5000,5000,0
|
|
20230913,131700,152118295,5000,5000,5000,5000,0
|
|
20230913,131600,152118295,5000,5000,5000,5000,0
|
|
20230913,131500,152118295,5000,5000,5000,5000,0
|
|
20230913,131400,152118295,5000,5000,5000,5000,0
|
|
20230913,131300,152118295,5000,5000,5000,5000,0
|
|
20230913,131200,152118295,5000,5000,5000,5000,0
|
|
20230913,131100,152118295,5000,5000,5000,5000,0
|
|
20230913,131000,152118295,5000,5000,5000,5000,20
|
|
20230913,130900,152018295,5000,5000,5000,5000,0
|
|
20230913,130800,152018295,5000,5000,5000,5000,20
|
|
20230913,130700,151918295,5000,5000,5000,5000,0
|
|
20230913,130600,151918295,5000,5000,5000,5000,0
|
|
20230913,130500,151918295,5000,5000,5000,5000,0
|
|
20230913,130400,151918295,5000,5040,5040,5000,171
|
|
20230913,130300,151057295,5040,5030,5040,5030,70
|
|
20230913,130200,150704515,5040,5040,5040,5040,50
|
|
20230913,130100,150452515,5040,5030,5040,5030,10
|
|
20230913,130000,150402155,5030,5030,5030,5030,0
|
|
20230913,125900,150402155,5030,5030,5030,5030,0
|
|
20230913,125800,150402155,5030,5030,5030,5030,100
|
|
20230913,125700,149899155,5030,5030,5030,5030,0
|
|
20230913,125600,149899155,5030,5020,5030,5020,30
|
|
20230913,125500,149748345,5030,5000,5030,5000,257
|
|
20230913,125400,148461875,5000,5000,5000,5000,0
|
|
20230913,125300,148461875,5000,5000,5000,5000,0
|
|
20230913,125200,148461875,5000,5000,5000,5000,122
|
|
20230913,125100,147851875,5010,5010,5010,5010,0
|
|
20230913,125000,147851875,5010,5010,5010,5010,0
|
|
20230913,124900,147851875,5010,5010,5010,5010,0
|
|
20230913,124800,147851875,5010,5010,5010,5010,0
|
|
20230913,124700,147851875,5010,5010,5010,5010,0
|
|
20230913,124600,147851875,5010,5010,5010,5010,0
|
|
20230913,124500,147851875,5010,5010,5010,5010,0
|
|
20230913,124400,147851875,5010,5010,5010,5010,0
|
|
20230913,124300,147851875,5010,5010,5010,5010,0
|
|
20230913,124200,147851875,5010,5010,5010,5010,0
|
|
20230913,124100,147851875,5010,5010,5010,5010,100
|
|
20230913,124000,147350875,5010,5010,5010,5010,0
|
|
20230913,123900,147350875,5010,5010,5010,5010,0
|
|
20230913,123800,147350875,5010,5010,5010,5010,10
|
|
20230913,123700,147300775,5010,5010,5010,5010,0
|
|
20230913,123600,147300775,5010,5010,5010,5010,0
|
|
20230913,123500,147300775,5010,5010,5010,5010,0
|
|
20230913,123400,147300775,5010,5010,5010,5010,0
|
|
20230913,123300,147300775,5010,5010,5010,5010,0
|
|
20230913,123200,147300775,5010,5010,5010,5010,0
|
|
20230913,123100,147300775,5010,5010,5010,5010,0
|
|
20230913,123000,147300775,5010,5010,5010,5010,0
|
|
20230913,122900,147300775,5010,5010,5010,5010,0
|
|
20230913,122800,147300775,5010,5010,5010,5010,0
|
|
20230913,122700,147300775,5010,5010,5010,5010,0
|
|
20230913,122600,147300775,5010,5010,5010,5010,0
|
|
20230913,122500,147300775,5010,5010,5010,5010,0
|
|
20230913,122400,147300775,5010,5010,5010,5010,0
|
|
20230913,122300,147300775,5010,5010,5010,5010,0
|
|
20230913,122200,147300775,5010,5010,5010,5010,0
|
|
20230913,122100,147300775,5010,5010,5010,5010,0
|
|
20230913,122000,147300775,5010,5010,5010,5010,0
|
|
20230913,121900,147300775,5010,5010,5010,5010,0
|
|
20230913,121800,147300775,5010,5010,5010,5010,0
|
|
20230913,121700,147300775,5010,5010,5010,5010,0
|
|
20230913,121600,147300775,5010,5010,5010,5010,0
|
|
20230913,121500,147300775,5010,5010,5010,5010,0
|
|
20230913,121400,147300775,5010,5010,5010,5010,0
|
|
20230913,121300,147300775,5010,5000,5010,5000,521
|
|
20230913,121200,144695765,5000,5000,5000,5000,1
|
|
20230913,121100,144690765,4975,4990,4990,4975,1153
|
|
20230913,121000,138943220,5030,5030,5030,5030,0
|
|
20230913,120900,138943220,5030,5030,5030,5030,0
|
|
20230913,120800,138943220,5030,5020,5030,5020,120
|
|
20230913,120700,138339980,5010,5010,5010,5010,210
|
|
20230913,120600,137287880,5020,5020,5020,5020,0
|
|
20230913,120500,137287880,5020,5010,5020,4990,285
|
|
20230913,120400,135863390,5030,5030,5030,5030,0
|
|
20230913,120300,135863390,5030,5030,5030,5030,0
|
|
20230913,120200,135863390,5030,5030,5030,5030,0
|
|
20230913,120100,135863390,5030,5030,5030,5030,0
|
|
20230913,120000,135863390,5030,5030,5030,5030,0
|
|
20230913,115900,135863390,5030,5030,5030,5030,4
|
|
20230913,115800,135843270,5030,5030,5030,5030,0
|
|
20230913,115700,135843270,5030,5030,5030,5030,0
|
|
20230913,115600,135843270,5030,5030,5030,5030,0
|
|
20230913,115500,135843270,5030,5030,5030,5030,0
|
|
20230913,115400,135843270,5030,5030,5030,5030,0
|
|
20230913,115300,135843270,5030,5030,5030,5030,0
|
|
20230913,115200,135843270,5030,5030,5030,5030,0
|
|
20230913,115100,135843270,5030,5030,5030,5030,0
|
|
20230913,115000,135843270,5030,5030,5030,5030,0
|
|
20230913,114900,135843270,5030,5030,5030,5030,0
|
|
20230913,114800,135843270,5030,5030,5030,5030,0
|
|
20230913,114700,135843270,5030,4995,5030,4995,47
|
|
20230913,114600,135608470,4990,4990,4990,4990,130
|
|
20230913,114500,134959770,4990,4990,4990,4990,0
|
|
20230913,114400,134959770,4990,4990,4990,4990,0
|
|
20230913,114300,134959770,4990,4990,4990,4990,1
|
|
20230913,114200,134954780,4960,4990,4990,4960,1335
|
|
20230913,114100,128318975,4990,4990,4990,4990,300
|
|
20230913,114000,126821975,4990,4990,4990,4990,41
|
|
20230913,113900,126617385,4990,4990,4990,4990,0
|
|
20230913,113800,126617385,4990,4970,4990,4970,10
|
|
20230913,113700,126567665,4985,4985,4985,4985,0
|
|
20230913,113600,126567665,4985,4985,4985,4985,2
|
|
20230913,113500,126557695,4990,4990,4990,4990,0
|
|
20230913,113400,126557695,4990,4990,4990,4990,0
|
|
20230913,113300,126557695,4990,4990,4990,4990,1
|
|
20230913,113200,126552705,4985,4985,4985,4985,17
|
|
20230913,113100,126467960,4985,4985,4985,4985,1
|
|
20230913,113000,126462975,4995,4995,4995,4995,50
|
|
20230913,112900,126213225,4995,4995,4995,4995,1
|
|
20230913,112800,126208230,4990,4990,4990,4990,0
|
|
20230913,112700,126208230,4990,4990,4990,4990,30
|
|
20230913,112600,126058530,4990,4990,4990,4990,2
|
|
20230913,112500,126048550,4990,4990,4990,4990,71
|
|
20230913,112400,125694260,4990,4990,4990,4990,0
|
|
20230913,112300,125694260,4990,4990,4990,4990,1
|
|
20230913,112200,125689270,4970,4970,4970,4970,0
|
|
20230913,112100,125689270,4970,4970,4970,4970,9
|
|
20230913,112000,125644540,4965,4965,4965,4965,0
|
|
20230913,111900,125644540,4965,4965,4965,4965,0
|
|
20230913,111800,125644540,4965,4965,4965,4965,0
|
|
20230913,111700,125644540,4965,4965,4965,4965,40
|
|
20230913,111600,125445940,4995,4995,4995,4995,0
|
|
20230913,111500,125445940,4995,4995,4995,4995,0
|
|
20230913,111400,125445940,4995,4995,4995,4995,0
|
|
20230913,111300,125445940,4995,4995,4995,4995,0
|
|
20230913,111200,125445940,4995,4995,4995,4995,0
|
|
20230913,111100,125445940,4995,4995,4995,4995,0
|
|
20230913,111000,125445940,4995,4960,4995,4960,52
|
|
20230913,110900,125187965,4960,4970,4970,4960,600
|
|
20230913,110800,122210965,4985,4985,4985,4985,0
|
|
20230913,110700,122210965,4985,4985,4985,4985,0
|
|
20230913,110600,122210965,4985,4985,4985,4985,0
|
|
20230913,110500,122210965,4985,4985,4985,4985,100
|
|
20230913,110400,121712465,4985,4985,4985,4985,20
|
|
20230913,110300,121612765,4960,4960,4960,4960,0
|
|
20230913,110200,121612765,4960,4960,4960,4960,0
|
|
20230913,110100,121612765,4960,4985,4985,4960,1578
|
|
20230913,110000,113783255,4985,4985,4985,4985,0
|
|
20230913,105900,113783255,4985,4985,4985,4985,10
|
|
20230913,105800,113733405,4985,4985,4985,4985,10
|
|
20230913,105700,113683555,4985,4985,4985,4985,10
|
|
20230913,105600,113633705,4965,4965,4965,4965,0
|
|
20230913,105500,113633705,4965,4965,4965,4965,2
|
|
20230913,105400,113623775,4965,4965,4965,4965,0
|
|
20230913,105300,113623775,4965,4965,4965,4965,0
|
|
20230913,105200,113623775,4965,4965,4965,4965,0
|
|
20230913,105100,113623775,4965,4965,4965,4965,0
|
|
20230913,105000,113623775,4965,4965,4965,4965,0
|
|
20230913,104900,113623775,4965,4965,4965,4965,0
|
|
20230913,104800,113623775,4965,4965,4965,4965,335
|
|
20230913,104700,111960500,4980,4980,4980,4980,0
|
|
20230913,104600,111960500,4980,4990,4990,4980,1243
|
|
20230913,104500,105763035,4995,4995,4995,4995,201
|
|
20230913,104400,104759040,4995,4995,4995,4995,0
|
|
20230913,104300,104759040,4995,4995,4995,4995,0
|
|
20230913,104200,104759040,4995,4995,4995,4995,0
|
|
20230913,104100,104759040,4995,4995,4995,4995,0
|
|
20230913,104000,104759040,4995,4995,4995,4995,49
|
|
20230913,103900,104514285,4995,4995,4995,4995,0
|
|
20230913,103800,104514285,4995,4995,4995,4995,0
|
|
20230913,103700,104514285,4995,4995,4995,4995,30
|
|
20230913,103600,104364435,4995,4995,4995,4995,120
|
|
20230913,103500,103765035,4980,4980,4980,4980,0
|
|
20230913,103400,103765035,4980,4980,4980,4980,0
|
|
20230913,103300,103765035,4980,4975,4980,4975,99
|
|
20230913,103200,103272260,4960,4960,4960,4960,75
|
|
20230913,103100,102900260,4980,4995,4995,4980,738
|
|
20230913,103000,99224405,4995,4995,4995,4995,35
|
|
20230913,102900,99049580,5000,5010,5010,5000,5414
|
|
20230913,102800,71953950,5010,5010,5010,5010,200
|
|
20230913,102700,70951950,5010,5010,5010,5010,0
|
|
20230913,102600,70951950,5010,5010,5010,5010,10
|
|
20230913,102500,70901850,5010,5010,5010,5010,0
|
|
20230913,102400,70901850,5010,5010,5010,5010,0
|
|
20230913,102300,70901850,5010,5010,5010,5010,0
|
|
20230913,102200,70901850,5010,5010,5010,5010,1
|
|
20230913,102100,70896840,5030,5030,5030,5030,1
|
|
20230913,102000,70891810,5010,5010,5010,5010,1000
|
|
20230913,101900,65881810,5030,5030,5030,5030,0
|
|
20230913,101800,65881810,5030,5030,5030,5030,1
|
|
20230913,101700,65876780,5010,5010,5010,5010,0
|
|
20230913,101600,65876780,5010,5010,5010,5010,0
|
|
20230913,101500,65876780,5010,5010,5010,5010,0
|
|
20230913,101400,65876780,5010,5010,5010,5010,95
|
|
20230913,101300,65400830,5010,5010,5010,5010,2
|
|
20230913,101200,65390810,5000,5000,5000,5000,0
|
|
20230913,101100,65390810,5000,5000,5000,5000,0
|
|
20230913,101000,65390810,5000,5000,5000,5000,0
|
|
20230913,100900,65390810,5000,5000,5000,5000,0
|
|
20230913,100800,65390810,5000,5010,5020,5000,1275
|
|
20230913,100700,59007790,5020,5020,5020,5020,0
|
|
20230913,100600,59007790,5020,5030,5030,5020,2608
|
|
20230913,100500,45899970,5040,5050,5050,5040,463
|
|
20230913,100400,43566350,5050,5050,5050,5050,0
|
|
20230913,100300,43566350,5050,5050,5050,5050,150
|
|
20230913,100200,42808850,5050,5050,5050,5050,10
|
|
20230913,100100,42758350,5050,5050,5050,5050,21
|
|
20230913,100000,42652300,5040,5040,5040,5040,0
|
|
20230913,095900,42652300,5040,5040,5040,5040,0
|
|
20230913,095800,42652300,5040,5040,5040,5040,0
|
|
20230913,095700,42652300,5040,5040,5040,5040,0
|
|
20230913,095600,42652300,5040,5040,5040,5040,281
|
|
20230913,095500,41236060,5050,5050,5050,5050,0
|
|
20230913,095400,41236060,5050,5050,5050,5050,0
|
|
20230913,095300,41236060,5050,5050,5050,5050,0
|
|
20230913,095200,41236060,5050,5050,5050,5050,0
|
|
20230913,095100,41236060,5050,5050,5050,5050,0
|
|
20230913,095000,41236060,5050,5050,5050,5050,0
|
|
20230913,094900,41236060,5050,5050,5050,5050,0
|
|
20230913,094800,41236060,5050,5050,5050,5050,386
|
|
20230913,094700,39286760,5060,5060,5060,5060,32
|
|
20230913,094600,39124840,5060,5060,5060,5060,7
|
|
20230913,094500,39089420,5060,5060,5060,5060,259
|
|
20230913,094400,37778880,5060,5060,5060,5060,0
|
|
20230913,094300,37778880,5060,5060,5060,5060,0
|
|
20230913,094200,37778880,5060,5060,5060,5060,0
|
|
20230913,094100,37778880,5060,5060,5060,5060,0
|
|
20230913,094000,37778880,5060,5060,5060,5060,0
|
|
20230913,093900,37778880,5060,5060,5060,5060,0
|
|
20230913,093800,37778880,5060,5060,5060,5060,0
|
|
20230913,093700,37778880,5060,5060,5060,5060,0
|
|
20230913,093600,37778880,5060,5060,5060,5060,34
|
|
20230913,093500,37606840,5070,5070,5070,5070,0
|
|
20230913,093400,37606840,5070,5070,5070,5070,0
|
|
20230913,093300,37606840,5070,5070,5070,5070,1
|
|
20230913,093200,37601770,5060,5060,5060,5060,240
|
|
20230913,093100,36387370,5060,5060,5060,5060,10
|
|
20230913,093000,36336770,5060,5060,5060,5060,100
|
|
20230913,092900,35830770,5060,5060,5060,5060,0
|
|
20230913,092800,35830770,5060,5060,5060,5060,0
|
|
20230913,092700,35830770,5060,5060,5060,5060,50
|
|
20230913,092600,35577770,5060,5060,5060,5060,0
|
|
20230913,092500,35577770,5060,5060,5060,5060,0
|
|
20230913,092400,35577770,5060,5060,5060,5060,3
|
|
20230913,092300,35562590,5060,5070,5070,5060,70
|
|
20230913,092200,35207890,5040,5040,5040,5040,0
|
|
20230913,092100,35207890,5040,5050,5050,5040,2055
|
|
20230913,092000,24832070,5070,5070,5070,5070,0
|
|
20230913,091900,24832070,5070,5070,5070,5070,0
|
|
20230913,091800,24832070,5070,5070,5070,5070,100
|
|
20230913,091700,24325070,5050,5060,5060,5050,237
|
|
20230913,091600,23127980,5060,5070,5070,5060,1233
|
|
20230913,091500,16886990,5090,5090,5090,5090,0
|
|
20230913,091400,16886990,5090,5090,5090,5090,0
|
|
20230913,091300,16886990,5090,5090,5090,5090,0
|
|
20230913,091200,16886990,5090,5090,5090,5090,0
|
|
20230913,091100,16886990,5090,5090,5090,5090,0
|
|
20230913,091000,16886990,5090,5060,5090,5060,9
|
|
20230913,090900,16841420,5060,5060,5060,5060,12
|
|
20230913,090800,16780700,5060,5060,5060,5060,0
|
|
20230913,090700,16780700,5060,5060,5060,5060,0
|
|
20230913,090600,16780700,5060,5050,5060,5050,630
|
|
20230913,090500,13594200,5090,5090,5090,5090,279
|
|
20230913,090400,12174090,5050,5050,5050,5050,1000
|
|
20230913,090300,7124090,5050,5070,5090,5050,21
|
|
20230913,090200,7017800,5070,5070,5070,5070,100
|
|
20230913,090100,6510800,5070,5070,5070,5070,227
|
|
20230913,090000,5359910,5140,5120,5140,5070,1047
|