643 lines
29 KiB
CSV
643 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194000,53858075,4925,4925,4925,4925,802
|
|
20230907,193900,53858075,4925,4925,4925,4925,0
|
|
20230907,193800,53858075,4925,4925,4925,4925,0
|
|
20230907,193700,53858075,4925,4925,4925,4925,0
|
|
20230907,193600,53858075,4925,4925,4925,4925,0
|
|
20230907,193500,53858075,4925,4925,4925,4925,0
|
|
20230907,193400,53858075,4925,4925,4925,4925,0
|
|
20230907,193300,53858075,4925,4925,4925,4925,0
|
|
20230907,193200,53858075,4925,4925,4925,4925,0
|
|
20230907,193100,53858075,4925,4925,4925,4925,0
|
|
20230907,193000,53858075,4925,4925,4925,4925,0
|
|
20230907,192900,53858075,4925,4925,4925,4925,0
|
|
20230907,192800,53858075,4925,4925,4925,4925,0
|
|
20230907,192700,53858075,4925,4925,4925,4925,0
|
|
20230907,192600,53858075,4925,4925,4925,4925,0
|
|
20230907,192500,53858075,4925,4925,4925,4925,0
|
|
20230907,192400,53858075,4925,4925,4925,4925,0
|
|
20230907,192300,53858075,4925,4925,4925,4925,0
|
|
20230907,192200,53858075,4925,4925,4925,4925,0
|
|
20230907,192100,53858075,4925,4925,4925,4925,0
|
|
20230907,192000,53858075,4925,4925,4925,4925,0
|
|
20230907,191900,53858075,4925,4925,4925,4925,0
|
|
20230907,191800,53858075,4925,4925,4925,4925,0
|
|
20230907,191700,53858075,4925,4925,4925,4925,0
|
|
20230907,191600,53858075,4925,4925,4925,4925,0
|
|
20230907,191500,53858075,4925,4925,4925,4925,0
|
|
20230907,191400,53858075,4925,4925,4925,4925,0
|
|
20230907,191300,53858075,4925,4925,4925,4925,0
|
|
20230907,191200,53858075,4925,4925,4925,4925,0
|
|
20230907,191100,53858075,4925,4925,4925,4925,0
|
|
20230907,191000,53858075,4925,4925,4925,4925,802
|
|
20230907,190900,53858075,4925,4925,4925,4925,0
|
|
20230907,190800,53858075,4925,4925,4925,4925,0
|
|
20230907,190700,53858075,4925,4925,4925,4925,0
|
|
20230907,190600,53858075,4925,4925,4925,4925,0
|
|
20230907,190500,53858075,4925,4925,4925,4925,0
|
|
20230907,190400,53858075,4925,4925,4925,4925,0
|
|
20230907,190300,53858075,4925,4925,4925,4925,0
|
|
20230907,190200,53858075,4925,4925,4925,4925,0
|
|
20230907,190100,53858075,4925,4925,4925,4925,0
|
|
20230907,190000,53858075,4925,4925,4925,4925,0
|
|
20230907,185900,53858075,4925,4925,4925,4925,0
|
|
20230907,185800,53858075,4925,4925,4925,4925,0
|
|
20230907,185700,53858075,4925,4925,4925,4925,0
|
|
20230907,185600,53858075,4925,4925,4925,4925,0
|
|
20230907,185500,53858075,4925,4925,4925,4925,0
|
|
20230907,185400,53858075,4925,4925,4925,4925,0
|
|
20230907,185300,53858075,4925,4925,4925,4925,0
|
|
20230907,185200,53858075,4925,4925,4925,4925,0
|
|
20230907,185100,53858075,4925,4925,4925,4925,0
|
|
20230907,185000,53858075,4925,4925,4925,4925,0
|
|
20230907,184900,53858075,4925,4925,4925,4925,0
|
|
20230907,184800,53858075,4925,4925,4925,4925,0
|
|
20230907,184700,53858075,4925,4925,4925,4925,0
|
|
20230907,184600,53858075,4925,4925,4925,4925,0
|
|
20230907,184500,53858075,4925,4925,4925,4925,0
|
|
20230907,184400,53858075,4925,4925,4925,4925,0
|
|
20230907,184300,53858075,4925,4925,4925,4925,0
|
|
20230907,184200,53858075,4925,4925,4925,4925,0
|
|
20230907,184100,53858075,4925,4925,4925,4925,0
|
|
20230907,184000,53858075,4925,4925,4925,4925,802
|
|
20230907,183900,53858075,4925,4925,4925,4925,0
|
|
20230907,183800,53858075,4925,4925,4925,4925,0
|
|
20230907,183700,53858075,4925,4925,4925,4925,0
|
|
20230907,183600,53858075,4925,4925,4925,4925,0
|
|
20230907,183500,53858075,4925,4925,4925,4925,0
|
|
20230907,183400,53858075,4925,4925,4925,4925,0
|
|
20230907,183300,53858075,4925,4925,4925,4925,0
|
|
20230907,183200,53858075,4925,4925,4925,4925,0
|
|
20230907,183100,53858075,4925,4925,4925,4925,0
|
|
20230907,183000,53858075,4925,4925,4925,4925,0
|
|
20230907,182900,53858075,4925,4925,4925,4925,0
|
|
20230907,182800,53858075,4925,4925,4925,4925,0
|
|
20230907,182700,53858075,4925,4925,4925,4925,0
|
|
20230907,182600,53858075,4925,4925,4925,4925,0
|
|
20230907,182500,53858075,4925,4925,4925,4925,0
|
|
20230907,182400,53858075,4925,4925,4925,4925,0
|
|
20230907,182300,53858075,4925,4925,4925,4925,0
|
|
20230907,182200,53858075,4925,4925,4925,4925,0
|
|
20230907,182100,53858075,4925,4925,4925,4925,0
|
|
20230907,182000,53858075,4925,4925,4925,4925,0
|
|
20230907,181900,53858075,4925,4925,4925,4925,0
|
|
20230907,181800,53858075,4925,4925,4925,4925,0
|
|
20230907,181700,53858075,4925,4925,4925,4925,0
|
|
20230907,181600,53858075,4925,4925,4925,4925,0
|
|
20230907,181500,53858075,4925,4925,4925,4925,0
|
|
20230907,181400,53858075,4925,4925,4925,4925,0
|
|
20230907,181300,53858075,4925,4925,4925,4925,0
|
|
20230907,181200,53858075,4925,4925,4925,4925,0
|
|
20230907,181100,53858075,4925,4925,4925,4925,0
|
|
20230907,181000,53858075,4925,4925,4925,4925,802
|
|
20230907,180900,53858075,4925,4925,4925,4925,0
|
|
20230907,180800,53858075,4925,4925,4925,4925,0
|
|
20230907,180700,53858075,4925,4925,4925,4925,0
|
|
20230907,180600,53858075,4925,4925,4925,4925,0
|
|
20230907,180500,53858075,4925,4925,4925,4925,0
|
|
20230907,180400,53858075,4925,4925,4925,4925,0
|
|
20230907,180300,53858075,4925,4925,4925,4925,0
|
|
20230907,180200,53858075,4925,4925,4925,4925,0
|
|
20230907,180100,53858075,4925,4925,4925,4925,0
|
|
20230907,180000,53858075,4925,4925,4925,4925,0
|
|
20230907,175900,53858075,4925,4925,4925,4925,0
|
|
20230907,175800,53858075,4925,4925,4925,4925,0
|
|
20230907,175700,53858075,4925,4925,4925,4925,0
|
|
20230907,175600,53858075,4925,4925,4925,4925,0
|
|
20230907,175500,53858075,4925,4925,4925,4925,0
|
|
20230907,175400,53858075,4925,4925,4925,4925,0
|
|
20230907,175300,53858075,4925,4925,4925,4925,0
|
|
20230907,175200,53858075,4925,4925,4925,4925,0
|
|
20230907,175100,53858075,4925,4925,4925,4925,0
|
|
20230907,175000,53858075,4925,4925,4925,4925,0
|
|
20230907,174900,53858075,4925,4925,4925,4925,0
|
|
20230907,174800,53858075,4925,4925,4925,4925,0
|
|
20230907,174700,53858075,4925,4925,4925,4925,0
|
|
20230907,174600,53858075,4925,4925,4925,4925,0
|
|
20230907,174500,53858075,4925,4925,4925,4925,0
|
|
20230907,174400,53858075,4925,4925,4925,4925,0
|
|
20230907,174300,53858075,4925,4925,4925,4925,0
|
|
20230907,174200,53858075,4925,4925,4925,4925,0
|
|
20230907,174100,53858075,4925,4925,4925,4925,0
|
|
20230907,174000,53858075,4925,4925,4925,4925,802
|
|
20230907,173900,53858075,4925,4925,4925,4925,0
|
|
20230907,173800,53858075,4925,4925,4925,4925,0
|
|
20230907,173700,53858075,4925,4925,4925,4925,0
|
|
20230907,173600,53858075,4925,4925,4925,4925,0
|
|
20230907,173500,53858075,4925,4925,4925,4925,0
|
|
20230907,173400,53858075,4925,4925,4925,4925,0
|
|
20230907,173300,53858075,4925,4925,4925,4925,0
|
|
20230907,173200,53858075,4925,4925,4925,4925,0
|
|
20230907,173100,53858075,4925,4925,4925,4925,0
|
|
20230907,173000,53858075,4925,4925,4925,4925,0
|
|
20230907,172900,53858075,4925,4925,4925,4925,0
|
|
20230907,172800,53858075,4925,4925,4925,4925,0
|
|
20230907,172700,53858075,4925,4925,4925,4925,0
|
|
20230907,172600,53858075,4925,4925,4925,4925,0
|
|
20230907,172500,53858075,4925,4925,4925,4925,0
|
|
20230907,172400,53858075,4925,4925,4925,4925,0
|
|
20230907,172300,53858075,4925,4925,4925,4925,0
|
|
20230907,172200,53858075,4925,4925,4925,4925,0
|
|
20230907,172100,53858075,4925,4925,4925,4925,0
|
|
20230907,172000,53858075,4925,4925,4925,4925,0
|
|
20230907,171900,53858075,4925,4925,4925,4925,0
|
|
20230907,171800,53858075,4925,4925,4925,4925,0
|
|
20230907,171700,53858075,4925,4925,4925,4925,0
|
|
20230907,171600,53858075,4925,4925,4925,4925,0
|
|
20230907,171500,53858075,4925,4925,4925,4925,0
|
|
20230907,171400,53858075,4925,4925,4925,4925,0
|
|
20230907,171300,53858075,4925,4925,4925,4925,0
|
|
20230907,171200,53858075,4925,4925,4925,4925,0
|
|
20230907,171100,53858075,4925,4925,4925,4925,0
|
|
20230907,171000,53858075,4925,4925,4925,4925,802
|
|
20230907,170900,53858075,4925,4925,4925,4925,0
|
|
20230907,170800,53858075,4925,4925,4925,4925,0
|
|
20230907,170700,53858075,4925,4925,4925,4925,0
|
|
20230907,170600,53858075,4925,4925,4925,4925,0
|
|
20230907,170500,53858075,4925,4925,4925,4925,0
|
|
20230907,170400,53858075,4925,4925,4925,4925,0
|
|
20230907,170300,53858075,4925,4925,4925,4925,0
|
|
20230907,170200,53858075,4925,4925,4925,4925,0
|
|
20230907,170100,53858075,4925,4925,4925,4925,0
|
|
20230907,170000,53858075,4925,4925,4925,4925,0
|
|
20230907,165900,53858075,4925,4925,4925,4925,0
|
|
20230907,165800,53858075,4925,4925,4925,4925,0
|
|
20230907,165700,53858075,4925,4925,4925,4925,0
|
|
20230907,165600,53858075,4925,4925,4925,4925,0
|
|
20230907,165500,53858075,4925,4925,4925,4925,0
|
|
20230907,165400,53858075,4925,4925,4925,4925,0
|
|
20230907,165300,53858075,4925,4925,4925,4925,0
|
|
20230907,165200,53858075,4925,4925,4925,4925,0
|
|
20230907,165100,53858075,4925,4925,4925,4925,0
|
|
20230907,165000,53858075,4925,4925,4925,4925,0
|
|
20230907,164900,53858075,4925,4925,4925,4925,0
|
|
20230907,164800,53858075,4925,4925,4925,4925,0
|
|
20230907,164700,53858075,4925,4925,4925,4925,0
|
|
20230907,164600,53858075,4925,4925,4925,4925,0
|
|
20230907,164500,53858075,4925,4925,4925,4925,0
|
|
20230907,164400,53858075,4925,4925,4925,4925,0
|
|
20230907,164300,53858075,4925,4925,4925,4925,0
|
|
20230907,164200,53858075,4925,4925,4925,4925,0
|
|
20230907,164100,53858075,4925,4925,4925,4925,0
|
|
20230907,164000,53858075,4925,4925,4925,4925,802
|
|
20230907,163900,53858075,4925,4925,4925,4925,0
|
|
20230907,163800,53858075,4925,4925,4925,4925,0
|
|
20230907,163700,53858075,4925,4925,4925,4925,0
|
|
20230907,163600,53858075,4925,4925,4925,4925,0
|
|
20230907,163500,53858075,4925,4925,4925,4925,0
|
|
20230907,163400,53858075,4925,4925,4925,4925,0
|
|
20230907,163300,53858075,4925,4925,4925,4925,0
|
|
20230907,163200,53858075,4925,4925,4925,4925,0
|
|
20230907,163100,53858075,4925,4925,4925,4925,0
|
|
20230907,163000,53858075,4925,4925,4925,4925,0
|
|
20230907,162900,53858075,4925,4925,4925,4925,0
|
|
20230907,162800,53858075,4925,4925,4925,4925,0
|
|
20230907,162700,53858075,4925,4925,4925,4925,0
|
|
20230907,162600,53858075,4925,4925,4925,4925,0
|
|
20230907,162500,53858075,4925,4925,4925,4925,0
|
|
20230907,162400,53858075,4925,4925,4925,4925,0
|
|
20230907,162300,53858075,4925,4925,4925,4925,0
|
|
20230907,162200,53858075,4925,4925,4925,4925,0
|
|
20230907,162100,53858075,4925,4925,4925,4925,0
|
|
20230907,162000,53858075,4925,4925,4925,4925,0
|
|
20230907,161900,53858075,4925,4925,4925,4925,0
|
|
20230907,161800,53858075,4925,4925,4925,4925,0
|
|
20230907,161700,53858075,4925,4925,4925,4925,0
|
|
20230907,161600,53858075,4925,4925,4925,4925,0
|
|
20230907,161500,53858075,4925,4925,4925,4925,0
|
|
20230907,161400,53858075,4925,4925,4925,4925,0
|
|
20230907,161300,53858075,4925,4925,4925,4925,0
|
|
20230907,161200,53858075,4925,4925,4925,4925,0
|
|
20230907,161100,53858075,4925,4925,4925,4925,0
|
|
20230907,161000,53858075,4925,4925,4925,4925,802
|
|
20230907,160900,53858075,4925,4925,4925,4925,0
|
|
20230907,160800,53858075,4925,4925,4925,4925,0
|
|
20230907,160700,53858075,4925,4925,4925,4925,0
|
|
20230907,160600,53858075,4925,4925,4925,4925,0
|
|
20230907,160500,53858075,4925,4925,4925,4925,0
|
|
20230907,160400,53858075,4925,4925,4925,4925,0
|
|
20230907,160300,53858075,4925,4925,4925,4925,0
|
|
20230907,160200,53858075,4925,4925,4925,4925,0
|
|
20230907,160100,53858075,4925,4925,4925,4925,0
|
|
20230907,160000,53858075,4925,4925,4925,4925,0
|
|
20230907,155900,53858075,4925,4925,4925,4925,0
|
|
20230907,155800,53858075,4925,4925,4925,4925,0
|
|
20230907,155700,53858075,4925,4925,4925,4925,0
|
|
20230907,155600,53858075,4925,4925,4925,4925,0
|
|
20230907,155500,53858075,4925,4925,4925,4925,0
|
|
20230907,155400,53858075,4925,4925,4925,4925,0
|
|
20230907,155300,53858075,4925,4925,4925,4925,0
|
|
20230907,155200,53858075,4925,4925,4925,4925,0
|
|
20230907,155100,53858075,4925,4925,4925,4925,0
|
|
20230907,155000,53858075,4925,4925,4925,4925,0
|
|
20230907,154900,53858075,4925,4925,4925,4925,0
|
|
20230907,154800,53858075,4925,4925,4925,4925,0
|
|
20230907,154700,53858075,4925,4925,4925,4925,0
|
|
20230907,154600,53858075,4925,4925,4925,4925,0
|
|
20230907,154500,53858075,4925,4925,4925,4925,0
|
|
20230907,154400,53858075,4925,4925,4925,4925,0
|
|
20230907,154300,53858075,4925,4925,4925,4925,0
|
|
20230907,154200,53858075,4925,4925,4925,4925,0
|
|
20230907,154100,53858075,4925,4925,4925,4925,0
|
|
20230907,154000,53858075,4925,4925,4925,4925,802
|
|
20230907,153900,53858075,4925,4925,4925,4925,0
|
|
20230907,153800,53858075,4925,4925,4925,4925,0
|
|
20230907,153700,53858075,4925,4925,4925,4925,0
|
|
20230907,153600,53858075,4925,4925,4925,4925,0
|
|
20230907,153500,53858075,4925,4925,4925,4925,0
|
|
20230907,153400,53858075,4925,4925,4925,4925,0
|
|
20230907,153300,53858075,4925,4925,4925,4925,0
|
|
20230907,153200,53858075,4925,4925,4925,4925,0
|
|
20230907,153100,53858075,4925,4925,4925,4925,0
|
|
20230907,153000,53858075,4925,4925,4925,4925,802
|
|
20230907,152900,49908225,4915,4915,4915,4915,0
|
|
20230907,152800,49908225,4915,4915,4915,4915,0
|
|
20230907,152700,49908225,4915,4915,4915,4915,0
|
|
20230907,152600,49908225,4915,4915,4915,4915,0
|
|
20230907,152500,49908225,4915,4915,4915,4915,0
|
|
20230907,152400,49908225,4915,4915,4915,4915,0
|
|
20230907,152300,49908225,4915,4915,4915,4915,0
|
|
20230907,152200,49908225,4915,4915,4915,4915,0
|
|
20230907,152100,49908225,4915,4915,4915,4915,0
|
|
20230907,152000,49908225,4915,4915,4915,4915,0
|
|
20230907,151900,49908225,4915,4915,4915,4915,0
|
|
20230907,151800,49908225,4915,4890,4915,4890,2
|
|
20230907,151700,49898420,4915,4890,4915,4890,2
|
|
20230907,151600,49888615,4890,4890,4890,4890,1
|
|
20230907,151500,49883725,4890,4890,4890,4890,1
|
|
20230907,151400,49878835,4915,4895,4915,4890,12
|
|
20230907,151300,49820065,4890,4890,4890,4890,1
|
|
20230907,151200,49815175,4890,4890,4890,4890,0
|
|
20230907,151100,49815175,4890,4890,4890,4890,0
|
|
20230907,151000,49815175,4890,4890,4890,4890,1
|
|
20230907,150900,49810285,4895,4890,4895,4890,3
|
|
20230907,150800,49795605,4890,4890,4890,4890,2
|
|
20230907,150700,49785825,4890,4890,4890,4890,1
|
|
20230907,150600,49780935,4890,4890,4890,4890,0
|
|
20230907,150500,49780935,4890,4895,4895,4890,3
|
|
20230907,150400,49766255,4890,4890,4890,4890,1
|
|
20230907,150300,49761365,4895,4885,4895,4870,7
|
|
20230907,150200,49727155,4870,4870,4870,4870,2
|
|
20230907,150100,49717415,4870,4870,4870,4870,1
|
|
20230907,150000,49712545,4870,4870,4870,4870,11
|
|
20230907,145900,49658975,4870,4870,4870,4870,0
|
|
20230907,145800,49658975,4870,4870,4870,4870,1
|
|
20230907,145700,49654105,4870,4870,4870,4870,1
|
|
20230907,145600,49649235,4870,4870,4870,4870,2
|
|
20230907,145500,49639495,4870,4870,4870,4870,1
|
|
20230907,145400,49634625,4895,4870,4895,4870,2
|
|
20230907,145300,49624860,4870,4870,4870,4870,1
|
|
20230907,145200,49619990,4900,4870,4900,4870,5
|
|
20230907,145100,49595530,4900,4900,4900,4900,0
|
|
20230907,145000,49595530,4900,4870,4900,4870,3
|
|
20230907,144900,49580890,4870,4870,4870,4870,0
|
|
20230907,144800,49580890,4870,4870,4870,4870,1
|
|
20230907,144700,49576020,4870,4870,4870,4870,1
|
|
20230907,144600,49571150,4910,4910,4910,4910,0
|
|
20230907,144500,49571150,4910,4910,4910,4910,0
|
|
20230907,144400,49571150,4910,4870,4910,4870,4
|
|
20230907,144300,49551590,4910,4870,4910,4870,36
|
|
20230907,144200,49375095,4905,4905,4905,4905,0
|
|
20230907,144100,49375095,4905,4900,4905,4860,17
|
|
20230907,144000,49291820,4905,4860,4905,4860,77
|
|
20230907,143900,48915600,4860,4860,4860,4860,1
|
|
20230907,143800,48910740,4860,4860,4860,4860,2
|
|
20230907,143700,48901020,4860,4860,4860,4860,1
|
|
20230907,143600,48896160,4860,4860,4860,4860,1
|
|
20230907,143500,48891300,4895,4860,4895,4860,2
|
|
20230907,143400,48881545,4900,4855,4900,4855,135
|
|
20230907,143300,48221870,4855,4855,4855,4855,0
|
|
20230907,143200,48221870,4855,4855,4855,4855,2
|
|
20230907,143100,48212160,4855,4855,4855,4855,1
|
|
20230907,143000,48207305,4855,4855,4855,4855,0
|
|
20230907,142900,48207305,4855,4855,4855,4855,1
|
|
20230907,142800,48202450,4885,4885,4885,4885,0
|
|
20230907,142700,48202450,4885,4855,4885,4855,2
|
|
20230907,142600,48192710,4885,4855,4885,4855,3
|
|
20230907,142500,48178115,4855,4855,4855,4855,0
|
|
20230907,142400,48178115,4855,4855,4855,4855,0
|
|
20230907,142300,48178115,4855,4855,4855,4855,1
|
|
20230907,142200,48173260,4855,4855,4855,4855,1
|
|
20230907,142100,48168405,4855,4855,4855,4855,0
|
|
20230907,142000,48168405,4855,4855,4855,4855,0
|
|
20230907,141900,48168405,4855,4855,4855,4855,0
|
|
20230907,141800,48168405,4855,4855,4855,4855,0
|
|
20230907,141700,48168405,4855,4855,4855,4855,2
|
|
20230907,141600,48158695,4855,4855,4855,4855,1
|
|
20230907,141500,48153840,4855,4855,4855,4855,0
|
|
20230907,141400,48153840,4855,4855,4855,4855,1
|
|
20230907,141300,48148985,4860,4860,4860,4860,110
|
|
20230907,141200,47614385,4860,4860,4860,4860,1
|
|
20230907,141100,47609525,4865,4865,4865,4865,94
|
|
20230907,141000,47152215,4865,4865,4865,4865,1
|
|
20230907,140900,47147350,4865,4865,4865,4865,1
|
|
20230907,140800,47142485,4865,4865,4865,4865,0
|
|
20230907,140700,47142485,4865,4865,4865,4865,2
|
|
20230907,140600,47132755,4865,4865,4865,4865,0
|
|
20230907,140500,47132755,4865,4865,4865,4865,1
|
|
20230907,140400,47127890,4865,4865,4865,4865,1
|
|
20230907,140300,47123025,4865,4865,4865,4865,1
|
|
20230907,140200,47118160,4865,4865,4865,4865,1
|
|
20230907,140100,47113295,4875,4880,4880,4875,2034
|
|
20230907,140000,37188385,4880,4880,4880,4880,1
|
|
20230907,135900,37183505,4880,4880,4880,4880,1
|
|
20230907,135800,37178625,4880,4880,4880,4880,1
|
|
20230907,135700,37173745,4880,4880,4880,4880,1
|
|
20230907,135600,37168865,4880,4880,4880,4880,1
|
|
20230907,135500,37163985,4880,4880,4880,4880,2
|
|
20230907,135400,37154225,4880,4880,4880,4880,0
|
|
20230907,135300,37154225,4880,4880,4880,4880,1
|
|
20230907,135200,37149345,4880,4880,4880,4880,1
|
|
20230907,135100,37144465,4880,4880,4880,4880,1
|
|
20230907,135000,37139585,4880,4880,4880,4880,1
|
|
20230907,134900,37134705,4880,4880,4880,4880,0
|
|
20230907,134800,37134705,4880,4880,4880,4880,1
|
|
20230907,134700,37129825,4880,4880,4880,4880,1
|
|
20230907,134600,37124945,4880,4880,4880,4880,1
|
|
20230907,134500,37120065,4880,4880,4880,4880,1
|
|
20230907,134400,37115185,4880,4880,4880,4880,1
|
|
20230907,134300,37110305,4880,4880,4880,4880,2
|
|
20230907,134200,37100545,4890,4880,4890,4880,3
|
|
20230907,134100,37085885,4880,4880,4880,4880,1
|
|
20230907,134000,37081005,4880,4880,4880,4880,1
|
|
20230907,133900,37076125,4880,4880,4880,4880,1
|
|
20230907,133800,37071245,4880,4880,4880,4880,1
|
|
20230907,133700,37066365,4880,4880,4880,4880,2
|
|
20230907,133600,37056605,4880,4880,4880,4880,1
|
|
20230907,133500,37051725,4880,4880,4880,4880,1
|
|
20230907,133400,37046845,4880,4880,4880,4880,1
|
|
20230907,133300,37041965,4880,4880,4880,4880,1
|
|
20230907,133200,37037085,4880,4880,4880,4880,1
|
|
20230907,133100,37032205,4880,4880,4880,4880,2
|
|
20230907,133000,37022445,4880,4880,4880,4880,1
|
|
20230907,132900,37017565,4880,4880,4880,4880,1
|
|
20230907,132800,37012685,4880,4880,4880,4880,1
|
|
20230907,132700,37007805,4880,4880,4880,4880,1
|
|
20230907,132600,37002925,4880,4880,4880,4880,0
|
|
20230907,132500,37002925,4880,4880,4880,4880,1
|
|
20230907,132400,36998045,4880,4880,4880,4880,2
|
|
20230907,132300,36988285,4880,4880,4880,4880,1
|
|
20230907,132200,36983405,4880,4880,4880,4880,1
|
|
20230907,132100,36978525,4880,4880,4880,4880,0
|
|
20230907,132000,36978525,4880,4880,4880,4880,1
|
|
20230907,131900,36973645,4880,4880,4880,4880,1
|
|
20230907,131800,36968765,4880,4880,4880,4880,2
|
|
20230907,131700,36959005,4880,4880,4880,4880,8
|
|
20230907,131600,36919965,4880,4880,4880,4880,206
|
|
20230907,131500,35914685,4880,4880,4880,4880,1
|
|
20230907,131400,35909805,4880,4880,4880,4880,0
|
|
20230907,131300,35909805,4880,4880,4880,4880,1
|
|
20230907,131200,35904925,4880,4880,4880,4880,2
|
|
20230907,131100,35895165,4880,4880,4880,4880,1
|
|
20230907,131000,35890285,4880,4880,4880,4880,1
|
|
20230907,130900,35885405,4880,4880,4880,4880,1
|
|
20230907,130800,35880525,4880,4880,4880,4880,1
|
|
20230907,130700,35875645,4880,4880,4880,4880,1
|
|
20230907,130600,35870765,4880,4880,4880,4880,53
|
|
20230907,130500,35612125,4880,4880,4880,4880,1
|
|
20230907,130400,35607245,4880,4880,4880,4880,1
|
|
20230907,130300,35602365,4880,4880,4880,4880,1
|
|
20230907,130200,35597485,4895,4880,4895,4880,2
|
|
20230907,130100,35587710,4880,4880,4880,4880,1
|
|
20230907,130000,35582830,4880,4880,4880,4880,2
|
|
20230907,125900,35573070,4880,4880,4880,4880,1
|
|
20230907,125800,35568190,4880,4880,4880,4880,0
|
|
20230907,125700,35568190,4880,4880,4880,4880,1
|
|
20230907,125600,35563310,4885,4880,4885,4880,62
|
|
20230907,125500,35260530,4880,4885,4885,4880,312
|
|
20230907,125400,33736465,4885,4890,4890,4885,168
|
|
20230907,125300,32914950,4890,4890,4890,4890,1
|
|
20230907,125200,32910060,4890,4890,4890,4890,1
|
|
20230907,125100,32905170,4890,4890,4890,4890,1
|
|
20230907,125000,32900280,4900,4900,4900,4900,0
|
|
20230907,124900,32900280,4900,4900,4900,4900,0
|
|
20230907,124800,32900280,4900,4890,4900,4890,4
|
|
20230907,124700,32880700,4890,4890,4890,4890,33
|
|
20230907,124600,32719330,4900,4895,4900,4895,881
|
|
20230907,124500,28406830,4900,4900,4900,4900,1
|
|
20230907,124400,28401930,4895,4900,4900,4895,4001
|
|
20230907,124300,8816685,4900,4900,4900,4900,1
|
|
20230907,124200,8811785,4900,4900,4900,4900,2
|
|
20230907,124100,8801985,4900,4900,4900,4900,1
|
|
20230907,124000,8797085,4900,4900,4900,4900,0
|
|
20230907,123900,8797085,4900,4900,4900,4900,1
|
|
20230907,123800,8792185,4900,4900,4900,4900,1
|
|
20230907,123700,8787285,4900,4900,4900,4900,1
|
|
20230907,123600,8782385,4900,4900,4900,4900,0
|
|
20230907,123500,8782385,4900,4900,4900,4900,0
|
|
20230907,123400,8782385,4900,4900,4900,4900,0
|
|
20230907,123300,8782385,4900,4900,4900,4900,1
|
|
20230907,123200,8777485,4900,4900,4900,4900,1
|
|
20230907,123100,8772585,4900,4900,4900,4900,1
|
|
20230907,123000,8767685,4895,4895,4895,4895,1
|
|
20230907,122900,8762790,4895,4895,4895,4895,2
|
|
20230907,122800,8753000,4895,4895,4895,4895,1
|
|
20230907,122700,8748105,4895,4895,4895,4895,501
|
|
20230907,122600,6295710,4895,4895,4895,4895,1
|
|
20230907,122500,6290815,4915,4895,4915,4895,2
|
|
20230907,122400,6281005,4915,4895,4915,4895,2
|
|
20230907,122300,6271195,4915,4915,4915,4915,1
|
|
20230907,122200,6266280,4895,4895,4895,4895,1
|
|
20230907,122100,6261385,4895,4895,4895,4895,1
|
|
20230907,122000,6256490,4915,4915,4915,4895,3
|
|
20230907,121900,6241765,4900,4900,4900,4900,1
|
|
20230907,121800,6236865,4895,4895,4895,4895,1
|
|
20230907,121700,6231970,4895,4895,4895,4895,2
|
|
20230907,121600,6222180,4895,4895,4895,4895,1
|
|
20230907,121500,6217285,4895,4895,4895,4895,1
|
|
20230907,121400,6212390,4895,4895,4895,4895,1
|
|
20230907,121300,6207495,4895,4895,4895,4895,1
|
|
20230907,121200,6202600,4895,4895,4895,4895,0
|
|
20230907,121100,6202600,4895,4895,4895,4895,2
|
|
20230907,121000,6192810,4895,4895,4895,4895,1
|
|
20230907,120900,6187915,4895,4895,4895,4895,1
|
|
20230907,120800,6183020,4895,4895,4895,4895,1
|
|
20230907,120700,6178125,4895,4895,4895,4895,0
|
|
20230907,120600,6178125,4895,4895,4895,4895,1
|
|
20230907,120500,6173230,4895,4895,4895,4895,2
|
|
20230907,120400,6163440,4895,4895,4895,4895,1
|
|
20230907,120300,6158545,4895,4895,4895,4895,1
|
|
20230907,120200,6153650,4895,4895,4895,4895,1
|
|
20230907,120100,6148755,4895,4895,4895,4895,1
|
|
20230907,120000,6143860,4895,4895,4895,4895,1
|
|
20230907,115900,6138965,4895,4895,4895,4895,2
|
|
20230907,115800,6129175,4895,4895,4895,4895,0
|
|
20230907,115700,6129175,4895,4895,4895,4895,1
|
|
20230907,115600,6124280,4895,4895,4895,4895,1
|
|
20230907,115500,6119385,4895,4895,4895,4895,1
|
|
20230907,115400,6114490,4895,4895,4895,4895,1
|
|
20230907,115300,6109595,4895,4895,4895,4895,2
|
|
20230907,115200,6099805,4895,4895,4895,4895,1
|
|
20230907,115100,6094910,4895,4895,4895,4895,1
|
|
20230907,115000,6090015,4895,4895,4895,4895,0
|
|
20230907,114900,6090015,4895,4895,4895,4895,1
|
|
20230907,114800,6085120,4895,4895,4895,4895,1
|
|
20230907,114700,6080225,4895,4895,4895,4895,2
|
|
20230907,114600,6070435,4895,4895,4895,4895,1
|
|
20230907,114500,6065540,4895,4895,4895,4895,1
|
|
20230907,114400,6060645,4895,4895,4895,4895,1
|
|
20230907,114300,6055750,4895,4895,4895,4895,0
|
|
20230907,114200,6055750,4895,4895,4895,4895,1
|
|
20230907,114100,6050855,4895,4895,4895,4895,2
|
|
20230907,114000,6041065,4895,4895,4895,4895,1
|
|
20230907,113900,6036170,4895,4895,4895,4895,1
|
|
20230907,113800,6031275,4895,4895,4895,4895,1
|
|
20230907,113700,6026380,4895,4895,4895,4895,1
|
|
20230907,113600,6021485,4895,4895,4895,4895,1
|
|
20230907,113500,6016590,4895,4895,4895,4895,1
|
|
20230907,113400,6011695,4895,4895,4895,4895,2
|
|
20230907,113300,6001905,4895,4895,4895,4895,1
|
|
20230907,113200,5997010,4895,4895,4895,4895,1
|
|
20230907,113100,5992115,4895,4895,4895,4895,1
|
|
20230907,113000,5987220,4895,4895,4895,4895,0
|
|
20230907,112900,5987220,4895,4895,4895,4895,1
|
|
20230907,112800,5982325,4895,4895,4895,4895,2
|
|
20230907,112700,5972535,4895,4895,4895,4895,1
|
|
20230907,112600,5967640,4895,4895,4895,4895,1
|
|
20230907,112500,5962745,4895,4895,4895,4895,1
|
|
20230907,112400,5957850,4895,4895,4895,4895,1
|
|
20230907,112300,5952955,4895,4895,4895,4895,1
|
|
20230907,112200,5948060,4895,4895,4895,4895,2
|
|
20230907,112100,5938270,4895,4895,4895,4895,1
|
|
20230907,112000,5933375,4895,4895,4895,4895,1
|
|
20230907,111900,5928480,4895,4895,4895,4895,1
|
|
20230907,111800,5923585,4895,4895,4895,4895,1
|
|
20230907,111700,5918690,4895,4895,4895,4895,1
|
|
20230907,111600,5913795,4895,4895,4895,4895,2
|
|
20230907,111500,5904005,4895,4895,4895,4895,1
|
|
20230907,111400,5899110,4895,4895,4895,4895,1
|
|
20230907,111300,5894215,4895,4895,4895,4895,1
|
|
20230907,111200,5889320,4895,4895,4895,4895,1
|
|
20230907,111100,5884425,4895,4895,4895,4895,1
|
|
20230907,111000,5879530,4895,4895,4895,4895,2
|
|
20230907,110900,5869740,4895,4895,4895,4895,1
|
|
20230907,110800,5864845,4895,4895,4895,4895,1
|
|
20230907,110700,5859950,4895,4895,4895,4895,1
|
|
20230907,110600,5855055,4895,4895,4895,4895,1
|
|
20230907,110500,5850160,4895,4895,4895,4895,1
|
|
20230907,110400,5845265,4895,4895,4895,4895,2
|
|
20230907,110300,5835475,4895,4895,4895,4895,0
|
|
20230907,110200,5835475,4895,4895,4895,4895,2
|
|
20230907,110100,5825685,4900,4900,4900,4900,53
|
|
20230907,110000,5565985,4900,4900,4900,4900,0
|
|
20230907,105900,5565985,4900,4905,4905,4900,2
|
|
20230907,105800,5556180,4910,4920,4920,4910,25
|
|
20230907,105700,5433410,4925,4925,4925,4925,104
|
|
20230907,105600,4921210,4925,4925,4925,4925,2
|
|
20230907,105500,4911360,4925,4925,4925,4925,1
|
|
20230907,105400,4906435,4925,4925,4925,4925,1
|
|
20230907,105300,4901510,4925,4925,4925,4925,0
|
|
20230907,105200,4901510,4925,4925,4925,4925,3
|
|
20230907,105100,4886735,4925,4925,4925,4925,1
|
|
20230907,105000,4881810,4925,4925,4925,4925,1
|
|
20230907,104900,4876885,4925,4925,4925,4925,1
|
|
20230907,104800,4871960,4930,4930,4930,4930,7
|
|
20230907,104700,4837450,4930,4930,4930,4930,1
|
|
20230907,104600,4832520,4930,4930,4930,4930,2
|
|
20230907,104500,4822660,4935,4935,4935,4935,3
|
|
20230907,104400,4807855,4955,4955,4955,4955,0
|
|
20230907,104300,4807855,4955,4955,4955,4955,0
|
|
20230907,104200,4807855,4955,4955,4955,4955,0
|
|
20230907,104100,4807855,4955,4955,4955,4955,0
|
|
20230907,104000,4807855,4955,4955,4955,4955,0
|
|
20230907,103900,4807855,4955,4955,4955,4955,0
|
|
20230907,103800,4807855,4955,4955,4955,4955,0
|
|
20230907,103700,4807855,4955,4955,4955,4955,0
|
|
20230907,103600,4807855,4955,4955,4955,4955,0
|
|
20230907,103500,4807855,4955,4955,4955,4955,1
|
|
20230907,103400,4802900,4935,4935,4935,4935,0
|
|
20230907,103300,4802900,4935,4935,4935,4935,0
|
|
20230907,103200,4802900,4935,4935,4935,4935,0
|
|
20230907,103100,4802900,4935,4955,4955,4935,3
|
|
20230907,103000,4788055,4955,4955,4955,4955,10
|
|
20230907,102900,4738505,4960,4960,4960,4960,0
|
|
20230907,102800,4738505,4960,4960,4960,4960,0
|
|
20230907,102700,4738505,4960,4960,4960,4960,0
|
|
20230907,102600,4738505,4960,4960,4960,4960,0
|
|
20230907,102500,4738505,4960,4960,4960,4960,0
|
|
20230907,102400,4738505,4960,4960,4960,4960,0
|
|
20230907,102300,4738505,4960,4960,4960,4960,30
|
|
20230907,102200,4589705,4940,4940,4940,4940,0
|
|
20230907,102100,4589705,4940,4940,4940,4940,0
|
|
20230907,102000,4589705,4940,4940,4940,4940,0
|
|
20230907,101900,4589705,4940,4940,4940,4940,0
|
|
20230907,101800,4589705,4940,4940,4940,4940,0
|
|
20230907,101700,4589705,4940,4940,4940,4940,0
|
|
20230907,101600,4589705,4940,4940,4940,4940,0
|
|
20230907,101500,4589705,4940,4940,4940,4940,0
|
|
20230907,101400,4589705,4940,4940,4940,4940,0
|
|
20230907,101300,4589705,4940,4940,4940,4940,0
|
|
20230907,101200,4589705,4940,4940,4940,4940,0
|
|
20230907,101100,4589705,4940,4940,4940,4940,10
|
|
20230907,101000,4540305,4970,4970,4970,4970,0
|
|
20230907,100900,4540305,4970,4970,4970,4970,0
|
|
20230907,100800,4540305,4970,4970,4970,4970,0
|
|
20230907,100700,4540305,4970,4970,4970,4970,0
|
|
20230907,100600,4540305,4970,4970,4970,4970,0
|
|
20230907,100500,4540305,4970,4970,4970,4970,0
|
|
20230907,100400,4540305,4970,4970,4970,4970,0
|
|
20230907,100300,4540305,4970,4970,4970,4970,0
|
|
20230907,100200,4540305,4970,4970,4970,4970,0
|
|
20230907,100100,4540305,4970,4970,4970,4970,0
|
|
20230907,100000,4540305,4970,4970,4970,4970,0
|
|
20230907,095900,4540305,4970,4970,4970,4970,0
|
|
20230907,095800,4540305,4970,4970,4970,4970,0
|
|
20230907,095700,4540305,4970,4970,4970,4970,0
|
|
20230907,095600,4540305,4970,4970,4970,4970,0
|
|
20230907,095500,4540305,4970,4970,4970,4970,1
|
|
20230907,095400,4535335,4945,4945,4945,4945,22
|
|
20230907,095300,4426545,4950,4950,4950,4950,3
|
|
20230907,095200,4411695,4980,4980,4980,4980,1
|
|
20230907,095100,4406715,4950,4950,4950,4950,3
|
|
20230907,095000,4391865,4955,4955,4955,4955,0
|
|
20230907,094900,4391865,4955,4955,4955,4955,0
|
|
20230907,094800,4391865,4955,4960,4960,4955,2
|
|
20230907,094700,4381950,4995,4995,4995,4995,0
|
|
20230907,094600,4381950,4995,4995,4995,4995,0
|
|
20230907,094500,4381950,4995,4995,4995,4995,0
|
|
20230907,094400,4381950,4995,4995,4995,4995,5
|
|
20230907,094300,4356975,5000,5000,5000,5000,0
|
|
20230907,094200,4356975,5000,5000,5000,5000,0
|
|
20230907,094100,4356975,5000,5000,5000,5000,0
|
|
20230907,094000,4356975,5000,5000,5000,5000,0
|
|
20230907,093900,4356975,5000,5000,5000,5000,0
|
|
20230907,093800,4356975,5000,5000,5000,5000,0
|
|
20230907,093700,4356975,5000,4995,5000,4995,10
|
|
20230907,093600,4307015,4995,4995,4995,4995,2
|
|
20230907,093500,4297025,5000,4995,5000,4995,11
|
|
20230907,093400,4242075,5010,5010,5010,5010,0
|
|
20230907,093300,4242075,5010,5010,5010,5010,0
|
|
20230907,093200,4242075,5010,5010,5010,5010,0
|
|
20230907,093100,4242075,5010,5010,5010,5010,0
|
|
20230907,093000,4242075,5010,5010,5010,5010,1
|
|
20230907,092900,4237065,4965,4965,4965,4965,0
|
|
20230907,092800,4237065,4965,4965,4965,4965,1
|
|
20230907,092700,4232100,5020,5020,5020,5020,0
|
|
20230907,092600,4232100,5020,5020,5020,5020,0
|
|
20230907,092500,4232100,5020,4970,5020,4965,21
|
|
20230907,092400,4127435,5020,4980,5020,4970,9
|
|
20230907,092300,4082430,5030,5030,5030,5030,1
|
|
20230907,092200,4077400,4985,4985,4985,4985,1
|
|
20230907,092100,4072415,5030,4970,5030,4970,46
|
|
20230907,092000,3841745,4960,4960,4960,4960,0
|
|
20230907,091900,3841745,4960,4960,4960,4960,11
|
|
20230907,091800,3787185,4965,4965,4965,4965,16
|
|
20230907,091700,3707745,4965,4945,4965,4945,600
|
|
20230907,091600,729670,4920,4920,4920,4920,0
|
|
20230907,091500,729670,4920,4920,4920,4920,0
|
|
20230907,091400,729670,4920,4920,4920,4920,1
|
|
20230907,091300,724750,4955,4955,4955,4955,0
|
|
20230907,091200,724750,4955,4950,4955,4950,5
|
|
20230907,091100,699995,4910,4960,4960,4910,111
|
|
20230907,091000,153785,4925,4925,4925,4925,0
|
|
20230907,090900,153785,4925,4925,4925,4925,0
|
|
20230907,090800,153785,4925,4925,4925,4925,0
|
|
20230907,090700,153785,4925,4925,4925,4925,0
|
|
20230907,090600,153785,4925,4925,4925,4925,0
|
|
20230907,090500,153785,4925,4925,4925,4925,0
|
|
20230907,090400,153785,4925,4925,4925,4925,1
|
|
20230907,090300,148860,4935,4935,4935,4935,0
|
|
20230907,090200,148860,4935,4935,4935,4935,0
|
|
20230907,090100,148860,4935,4935,4935,4935,1
|
|
20230907,090000,143925,4935,4965,4965,4935,29
|