638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193500,55343460,4995,4995,4995,4995,197
|
|
20230919,193400,55343460,4995,4995,4995,4995,0
|
|
20230919,193300,55343460,4995,4995,4995,4995,0
|
|
20230919,193200,55343460,4995,4995,4995,4995,0
|
|
20230919,193100,55343460,4995,4995,4995,4995,0
|
|
20230919,193000,55343460,4995,4995,4995,4995,0
|
|
20230919,192900,55343460,4995,4995,4995,4995,0
|
|
20230919,192800,55343460,4995,4995,4995,4995,0
|
|
20230919,192700,55343460,4995,4995,4995,4995,0
|
|
20230919,192600,55343460,4995,4995,4995,4995,0
|
|
20230919,192500,55343460,4995,4995,4995,4995,0
|
|
20230919,192400,55343460,4995,4995,4995,4995,0
|
|
20230919,192300,55343460,4995,4995,4995,4995,0
|
|
20230919,192200,55343460,4995,4995,4995,4995,0
|
|
20230919,192100,55343460,4995,4995,4995,4995,0
|
|
20230919,192000,55343460,4995,4995,4995,4995,0
|
|
20230919,191900,55343460,4995,4995,4995,4995,0
|
|
20230919,191800,55343460,4995,4995,4995,4995,0
|
|
20230919,191700,55343460,4995,4995,4995,4995,0
|
|
20230919,191600,55343460,4995,4995,4995,4995,0
|
|
20230919,191500,55343460,4995,4995,4995,4995,0
|
|
20230919,191400,55343460,4995,4995,4995,4995,0
|
|
20230919,191300,55343460,4995,4995,4995,4995,0
|
|
20230919,191200,55343460,4995,4995,4995,4995,0
|
|
20230919,191100,55343460,4995,4995,4995,4995,0
|
|
20230919,191000,55343460,4995,4995,4995,4995,0
|
|
20230919,190900,55343460,4995,4995,4995,4995,0
|
|
20230919,190800,55343460,4995,4995,4995,4995,0
|
|
20230919,190700,55343460,4995,4995,4995,4995,0
|
|
20230919,190600,55343460,4995,4995,4995,4995,0
|
|
20230919,190500,55343460,4995,4995,4995,4995,197
|
|
20230919,190400,55343460,4995,4995,4995,4995,0
|
|
20230919,190300,55343460,4995,4995,4995,4995,0
|
|
20230919,190200,55343460,4995,4995,4995,4995,0
|
|
20230919,190100,55343460,4995,4995,4995,4995,0
|
|
20230919,190000,55343460,4995,4995,4995,4995,0
|
|
20230919,185900,55343460,4995,4995,4995,4995,0
|
|
20230919,185800,55343460,4995,4995,4995,4995,0
|
|
20230919,185700,55343460,4995,4995,4995,4995,0
|
|
20230919,185600,55343460,4995,4995,4995,4995,0
|
|
20230919,185500,55343460,4995,4995,4995,4995,0
|
|
20230919,185400,55343460,4995,4995,4995,4995,0
|
|
20230919,185300,55343460,4995,4995,4995,4995,0
|
|
20230919,185200,55343460,4995,4995,4995,4995,0
|
|
20230919,185100,55343460,4995,4995,4995,4995,0
|
|
20230919,185000,55343460,4995,4995,4995,4995,0
|
|
20230919,184900,55343460,4995,4995,4995,4995,0
|
|
20230919,184800,55343460,4995,4995,4995,4995,0
|
|
20230919,184700,55343460,4995,4995,4995,4995,0
|
|
20230919,184600,55343460,4995,4995,4995,4995,0
|
|
20230919,184500,55343460,4995,4995,4995,4995,0
|
|
20230919,184400,55343460,4995,4995,4995,4995,0
|
|
20230919,184300,55343460,4995,4995,4995,4995,0
|
|
20230919,184200,55343460,4995,4995,4995,4995,0
|
|
20230919,184100,55343460,4995,4995,4995,4995,0
|
|
20230919,184000,55343460,4995,4995,4995,4995,0
|
|
20230919,183900,55343460,4995,4995,4995,4995,0
|
|
20230919,183800,55343460,4995,4995,4995,4995,0
|
|
20230919,183700,55343460,4995,4995,4995,4995,0
|
|
20230919,183600,55343460,4995,4995,4995,4995,0
|
|
20230919,183500,55343460,4995,4995,4995,4995,197
|
|
20230919,183400,55343460,4995,4995,4995,4995,0
|
|
20230919,183300,55343460,4995,4995,4995,4995,0
|
|
20230919,183200,55343460,4995,4995,4995,4995,0
|
|
20230919,183100,55343460,4995,4995,4995,4995,0
|
|
20230919,183000,55343460,4995,4995,4995,4995,0
|
|
20230919,182900,55343460,4995,4995,4995,4995,0
|
|
20230919,182800,55343460,4995,4995,4995,4995,0
|
|
20230919,182700,55343460,4995,4995,4995,4995,0
|
|
20230919,182600,55343460,4995,4995,4995,4995,0
|
|
20230919,182500,55343460,4995,4995,4995,4995,0
|
|
20230919,182400,55343460,4995,4995,4995,4995,0
|
|
20230919,182300,55343460,4995,4995,4995,4995,0
|
|
20230919,182200,55343460,4995,4995,4995,4995,0
|
|
20230919,182100,55343460,4995,4995,4995,4995,0
|
|
20230919,182000,55343460,4995,4995,4995,4995,0
|
|
20230919,181900,55343460,4995,4995,4995,4995,0
|
|
20230919,181800,55343460,4995,4995,4995,4995,0
|
|
20230919,181700,55343460,4995,4995,4995,4995,0
|
|
20230919,181600,55343460,4995,4995,4995,4995,0
|
|
20230919,181500,55343460,4995,4995,4995,4995,0
|
|
20230919,181400,55343460,4995,4995,4995,4995,0
|
|
20230919,181300,55343460,4995,4995,4995,4995,0
|
|
20230919,181200,55343460,4995,4995,4995,4995,0
|
|
20230919,181100,55343460,4995,4995,4995,4995,0
|
|
20230919,181000,55343460,4995,4995,4995,4995,0
|
|
20230919,180900,55343460,4995,4995,4995,4995,0
|
|
20230919,180800,55343460,4995,4995,4995,4995,0
|
|
20230919,180700,55343460,4995,4995,4995,4995,0
|
|
20230919,180600,55343460,4995,4995,4995,4995,0
|
|
20230919,180500,55343460,4995,4995,4995,4995,197
|
|
20230919,180400,55343460,4995,4995,4995,4995,0
|
|
20230919,180300,55343460,4995,4995,4995,4995,0
|
|
20230919,180200,55343460,4995,4995,4995,4995,0
|
|
20230919,180100,55343460,4995,4995,4995,4995,0
|
|
20230919,180000,55343460,4995,4995,4995,4995,0
|
|
20230919,175900,55343460,4995,4995,4995,4995,0
|
|
20230919,175800,55343460,4995,4995,4995,4995,0
|
|
20230919,175700,55343460,4995,4995,4995,4995,0
|
|
20230919,175600,55343460,4995,4995,4995,4995,0
|
|
20230919,175500,55343460,4995,4995,4995,4995,0
|
|
20230919,175400,55343460,4995,4995,4995,4995,0
|
|
20230919,175300,55343460,4995,4995,4995,4995,0
|
|
20230919,175200,55343460,4995,4995,4995,4995,0
|
|
20230919,175100,55343460,4995,4995,4995,4995,0
|
|
20230919,175000,55343460,4995,4995,4995,4995,0
|
|
20230919,174900,55343460,4995,4995,4995,4995,0
|
|
20230919,174800,55343460,4995,4995,4995,4995,0
|
|
20230919,174700,55343460,4995,4995,4995,4995,0
|
|
20230919,174600,55343460,4995,4995,4995,4995,0
|
|
20230919,174500,55343460,4995,4995,4995,4995,0
|
|
20230919,174400,55343460,4995,4995,4995,4995,0
|
|
20230919,174300,55343460,4995,4995,4995,4995,0
|
|
20230919,174200,55343460,4995,4995,4995,4995,0
|
|
20230919,174100,55343460,4995,4995,4995,4995,0
|
|
20230919,174000,55343460,4995,4995,4995,4995,0
|
|
20230919,173900,55343460,4995,4995,4995,4995,0
|
|
20230919,173800,55343460,4995,4995,4995,4995,0
|
|
20230919,173700,55343460,4995,4995,4995,4995,0
|
|
20230919,173600,55343460,4995,4995,4995,4995,0
|
|
20230919,173500,55343460,4995,4995,4995,4995,197
|
|
20230919,173400,55343460,4995,4995,4995,4995,0
|
|
20230919,173300,55343460,4995,4995,4995,4995,0
|
|
20230919,173200,55343460,4995,4995,4995,4995,0
|
|
20230919,173100,55343460,4995,4995,4995,4995,0
|
|
20230919,173000,55343460,4995,4995,4995,4995,0
|
|
20230919,172900,55343460,4995,4995,4995,4995,0
|
|
20230919,172800,55343460,4995,4995,4995,4995,0
|
|
20230919,172700,55343460,4995,4995,4995,4995,0
|
|
20230919,172600,55343460,4995,4995,4995,4995,0
|
|
20230919,172500,55343460,4995,4995,4995,4995,0
|
|
20230919,172400,55343460,4995,4995,4995,4995,0
|
|
20230919,172300,55343460,4995,4995,4995,4995,0
|
|
20230919,172200,55343460,4995,4995,4995,4995,0
|
|
20230919,172100,55343460,4995,4995,4995,4995,0
|
|
20230919,172000,55343460,4995,4995,4995,4995,0
|
|
20230919,171900,55343460,4995,4995,4995,4995,0
|
|
20230919,171800,55343460,4995,4995,4995,4995,0
|
|
20230919,171700,55343460,4995,4995,4995,4995,0
|
|
20230919,171600,55343460,4995,4995,4995,4995,0
|
|
20230919,171500,55343460,4995,4995,4995,4995,0
|
|
20230919,171400,55343460,4995,4995,4995,4995,0
|
|
20230919,171300,55343460,4995,4995,4995,4995,0
|
|
20230919,171200,55343460,4995,4995,4995,4995,0
|
|
20230919,171100,55343460,4995,4995,4995,4995,0
|
|
20230919,171000,55343460,4995,4995,4995,4995,0
|
|
20230919,170900,55343460,4995,4995,4995,4995,0
|
|
20230919,170800,55343460,4995,4995,4995,4995,0
|
|
20230919,170700,55343460,4995,4995,4995,4995,0
|
|
20230919,170600,55343460,4995,4995,4995,4995,0
|
|
20230919,170500,55343460,4995,4995,4995,4995,197
|
|
20230919,170400,55343460,4995,4995,4995,4995,0
|
|
20230919,170300,55343460,4995,4995,4995,4995,0
|
|
20230919,170200,55343460,4995,4995,4995,4995,0
|
|
20230919,170100,55343460,4995,4995,4995,4995,0
|
|
20230919,170000,55343460,4995,4995,4995,4995,0
|
|
20230919,165900,55343460,4995,4995,4995,4995,0
|
|
20230919,165800,55343460,4995,4995,4995,4995,0
|
|
20230919,165700,55343460,4995,4995,4995,4995,0
|
|
20230919,165600,55343460,4995,4995,4995,4995,0
|
|
20230919,165500,55343460,4995,4995,4995,4995,0
|
|
20230919,165400,55343460,4995,4995,4995,4995,0
|
|
20230919,165300,55343460,4995,4995,4995,4995,0
|
|
20230919,165200,55343460,4995,4995,4995,4995,0
|
|
20230919,165100,55343460,4995,4995,4995,4995,0
|
|
20230919,165000,55343460,4995,4995,4995,4995,0
|
|
20230919,164900,55343460,4995,4995,4995,4995,0
|
|
20230919,164800,55343460,4995,4995,4995,4995,0
|
|
20230919,164700,55343460,4995,4995,4995,4995,0
|
|
20230919,164600,55343460,4995,4995,4995,4995,0
|
|
20230919,164500,55343460,4995,4995,4995,4995,0
|
|
20230919,164400,55343460,4995,4995,4995,4995,0
|
|
20230919,164300,55343460,4995,4995,4995,4995,0
|
|
20230919,164200,55343460,4995,4995,4995,4995,0
|
|
20230919,164100,55343460,4995,4995,4995,4995,0
|
|
20230919,164000,55343460,4995,4995,4995,4995,0
|
|
20230919,163900,55343460,4995,4995,4995,4995,0
|
|
20230919,163800,55343460,4995,4995,4995,4995,0
|
|
20230919,163700,55343460,4995,4995,4995,4995,0
|
|
20230919,163600,55343460,4995,4995,4995,4995,0
|
|
20230919,163500,55343460,4995,4995,4995,4995,197
|
|
20230919,163400,55343460,4995,4995,4995,4995,0
|
|
20230919,163300,55343460,4995,4995,4995,4995,0
|
|
20230919,163200,55343460,4995,4995,4995,4995,0
|
|
20230919,163100,55343460,4995,4995,4995,4995,0
|
|
20230919,163000,55343460,4995,4995,4995,4995,0
|
|
20230919,162900,55343460,4995,4995,4995,4995,0
|
|
20230919,162800,55343460,4995,4995,4995,4995,0
|
|
20230919,162700,55343460,4995,4995,4995,4995,0
|
|
20230919,162600,55343460,4995,4995,4995,4995,0
|
|
20230919,162500,55343460,4995,4995,4995,4995,0
|
|
20230919,162400,55343460,4995,4995,4995,4995,0
|
|
20230919,162300,55343460,4995,4995,4995,4995,0
|
|
20230919,162200,55343460,4995,4995,4995,4995,0
|
|
20230919,162100,55343460,4995,4995,4995,4995,0
|
|
20230919,162000,55343460,4995,4995,4995,4995,0
|
|
20230919,161900,55343460,4995,4995,4995,4995,0
|
|
20230919,161800,55343460,4995,4995,4995,4995,0
|
|
20230919,161700,55343460,4995,4995,4995,4995,0
|
|
20230919,161600,55343460,4995,4995,4995,4995,0
|
|
20230919,161500,55343460,4995,4995,4995,4995,0
|
|
20230919,161400,55343460,4995,4995,4995,4995,0
|
|
20230919,161300,55343460,4995,4995,4995,4995,0
|
|
20230919,161200,55343460,4995,4995,4995,4995,0
|
|
20230919,161100,55343460,4995,4995,4995,4995,0
|
|
20230919,161000,55343460,4995,4995,4995,4995,0
|
|
20230919,160900,55343460,4995,4995,4995,4995,0
|
|
20230919,160800,55343460,4995,4995,4995,4995,0
|
|
20230919,160700,55343460,4995,4995,4995,4995,0
|
|
20230919,160600,55343460,4995,4995,4995,4995,0
|
|
20230919,160500,55343460,4995,4995,4995,4995,197
|
|
20230919,160400,55343460,4995,4995,4995,4995,0
|
|
20230919,160300,55343460,4995,4995,4995,4995,0
|
|
20230919,160200,55343460,4995,4995,4995,4995,0
|
|
20230919,160100,55343460,4995,4995,4995,4995,0
|
|
20230919,160000,55343460,4995,4995,4995,4995,0
|
|
20230919,155900,55343460,4995,4995,4995,4995,0
|
|
20230919,155800,55343460,4995,4995,4995,4995,0
|
|
20230919,155700,55343460,4995,4995,4995,4995,0
|
|
20230919,155600,55343460,4995,4995,4995,4995,0
|
|
20230919,155500,55343460,4995,4995,4995,4995,0
|
|
20230919,155400,55343460,4995,4995,4995,4995,0
|
|
20230919,155300,55343460,4995,4995,4995,4995,0
|
|
20230919,155200,55343460,4995,4995,4995,4995,0
|
|
20230919,155100,55343460,4995,4995,4995,4995,0
|
|
20230919,155000,55343460,4995,4995,4995,4995,0
|
|
20230919,154900,55343460,4995,4995,4995,4995,0
|
|
20230919,154800,55343460,4995,4995,4995,4995,0
|
|
20230919,154700,55343460,4995,4995,4995,4995,0
|
|
20230919,154600,55343460,4995,4995,4995,4995,0
|
|
20230919,154500,55343460,4995,4995,4995,4995,0
|
|
20230919,154400,55343460,4995,4995,4995,4995,0
|
|
20230919,154300,55343460,4995,4995,4995,4995,0
|
|
20230919,154200,55343460,4995,4995,4995,4995,0
|
|
20230919,154100,55343460,4995,4995,4995,4995,0
|
|
20230919,154000,55343460,4995,4995,4995,4995,0
|
|
20230919,153900,55343460,4995,4995,4995,4995,0
|
|
20230919,153800,55343460,4995,4995,4995,4995,0
|
|
20230919,153700,55343460,4995,4995,4995,4995,0
|
|
20230919,153600,55343460,4995,4995,4995,4995,0
|
|
20230919,153500,55343460,4995,4995,4995,4995,197
|
|
20230919,153400,55343460,4995,4995,4995,4995,0
|
|
20230919,153300,55343460,4995,4995,4995,4995,0
|
|
20230919,153200,55343460,4995,4995,4995,4995,0
|
|
20230919,153100,55343460,4995,4995,4995,4995,0
|
|
20230919,153000,55343460,4995,4995,4995,4995,197
|
|
20230919,152900,54359445,4975,4975,4975,4975,0
|
|
20230919,152800,54359445,4975,4975,4975,4975,0
|
|
20230919,152700,54359445,4975,4975,4975,4975,0
|
|
20230919,152600,54359445,4975,4975,4975,4975,0
|
|
20230919,152500,54359445,4975,4975,4975,4975,0
|
|
20230919,152400,54359445,4975,4975,4975,4975,0
|
|
20230919,152300,54359445,4975,4975,4975,4975,0
|
|
20230919,152200,54359445,4975,4975,4975,4975,0
|
|
20230919,152100,54359445,4975,4975,4975,4975,0
|
|
20230919,152000,54359445,4975,4975,4975,4975,0
|
|
20230919,151900,54359445,4975,4995,4995,4975,116
|
|
20230919,151800,53782265,4995,4995,4995,4995,0
|
|
20230919,151700,53782265,4995,4990,4995,4990,260
|
|
20230919,151600,52484815,4990,4980,4990,4980,13
|
|
20230919,151500,52420025,4990,4990,4990,4990,0
|
|
20230919,151400,52420025,4990,4990,4990,4990,125
|
|
20230919,151300,51796275,4990,4990,4990,4990,118
|
|
20230919,151200,51207455,4990,4980,4990,4980,230
|
|
20230919,151100,50061400,4980,4980,4980,4980,3
|
|
20230919,151000,50046460,4990,4975,4990,4975,14
|
|
20230919,150900,49976705,4990,4985,4990,4975,114
|
|
20230919,150800,49408455,4985,4985,4985,4985,3
|
|
20230919,150700,49393500,4975,4975,4975,4975,6
|
|
20230919,150600,49363650,4985,4985,4985,4985,0
|
|
20230919,150500,49363650,4985,4985,4985,4985,0
|
|
20230919,150400,49363650,4985,4980,4985,4975,50
|
|
20230919,150300,49114565,4985,4985,4985,4985,0
|
|
20230919,150200,49114565,4985,4955,4985,4955,437
|
|
20230919,150100,46939785,4965,4965,4965,4965,0
|
|
20230919,150000,46939785,4965,4965,4965,4965,0
|
|
20230919,145900,46939785,4965,4965,4965,4965,0
|
|
20230919,145800,46939785,4965,4955,4965,4955,50
|
|
20230919,145700,46691545,4965,4965,4965,4965,0
|
|
20230919,145600,46691545,4965,4965,4965,4965,0
|
|
20230919,145500,46691545,4965,4965,4965,4965,0
|
|
20230919,145400,46691545,4965,4965,4965,4965,0
|
|
20230919,145300,46691545,4965,4965,4965,4965,0
|
|
20230919,145200,46691545,4965,4965,4965,4965,0
|
|
20230919,145100,46691545,4965,4965,4965,4965,0
|
|
20230919,145000,46691545,4965,4965,4965,4965,0
|
|
20230919,144900,46691545,4965,4965,4965,4965,0
|
|
20230919,144800,46691545,4965,4950,4965,4950,10
|
|
20230919,144700,46641910,4950,4950,4950,4950,0
|
|
20230919,144600,46641910,4950,4950,4950,4950,22
|
|
20230919,144500,46533010,4950,4950,4950,4950,0
|
|
20230919,144400,46533010,4950,4950,4965,4950,3
|
|
20230919,144300,46518145,4965,4950,4965,4950,3
|
|
20230919,144200,46503280,4950,4950,4950,4950,17
|
|
20230919,144100,46419130,4940,4940,4940,4940,1
|
|
20230919,144000,46414190,4950,4950,4950,4950,0
|
|
20230919,143900,46414190,4950,4950,4950,4950,0
|
|
20230919,143800,46414190,4950,4950,4950,4950,0
|
|
20230919,143700,46414190,4950,4950,4950,4950,2
|
|
20230919,143600,46404290,4940,4940,4940,4940,0
|
|
20230919,143500,46404290,4940,4940,4940,4940,19
|
|
20230919,143400,46310430,4950,4950,4950,4950,0
|
|
20230919,143300,46310430,4950,4950,4950,4950,0
|
|
20230919,143200,46310430,4950,4950,4950,4950,0
|
|
20230919,143100,46310430,4950,4950,4950,4950,0
|
|
20230919,143000,46310430,4950,4950,4950,4950,0
|
|
20230919,142900,46310430,4950,4950,4950,4950,0
|
|
20230919,142800,46310430,4950,4950,4950,4950,0
|
|
20230919,142700,46310430,4950,4950,4950,4950,0
|
|
20230919,142600,46310430,4950,4950,4950,4950,2
|
|
20230919,142500,46300530,4940,4940,4940,4940,10
|
|
20230919,142400,46251130,4940,4940,4940,4940,2
|
|
20230919,142300,46241250,4950,4940,4950,4940,2
|
|
20230919,142200,46231360,4960,4960,4960,4960,0
|
|
20230919,142100,46231360,4960,4960,4960,4960,0
|
|
20230919,142000,46231360,4960,4960,4960,4960,0
|
|
20230919,141900,46231360,4960,4960,4960,4960,0
|
|
20230919,141800,46231360,4960,4960,4960,4960,0
|
|
20230919,141700,46231360,4960,4960,4960,4960,0
|
|
20230919,141600,46231360,4960,4960,4960,4960,0
|
|
20230919,141500,46231360,4960,4945,4960,4935,207
|
|
20230919,141400,45209640,4945,4940,4945,4935,411
|
|
20230919,141300,43180975,4945,4945,4945,4945,0
|
|
20230919,141200,43180975,4945,4935,4945,4935,284
|
|
20230919,141100,41776805,4940,4940,4940,4940,1072
|
|
20230919,141000,36481125,4940,4960,4960,4940,669
|
|
20230919,140900,33173360,4965,4965,4965,4965,0
|
|
20230919,140800,33173360,4965,4965,4965,4965,0
|
|
20230919,140700,33173360,4965,4965,4965,4965,0
|
|
20230919,140600,33173360,4965,4965,4965,4965,0
|
|
20230919,140500,33173360,4965,4965,4965,4965,0
|
|
20230919,140400,33173360,4965,4965,4965,4965,0
|
|
20230919,140300,33173360,4965,4965,4965,4965,0
|
|
20230919,140200,33173360,4965,4965,4965,4965,0
|
|
20230919,140100,33173360,4965,4965,4965,4965,0
|
|
20230919,140000,33173360,4965,4965,4965,4965,0
|
|
20230919,135900,33173360,4965,4965,4965,4965,0
|
|
20230919,135800,33173360,4965,4965,4965,4965,0
|
|
20230919,135700,33173360,4965,4965,4965,4965,0
|
|
20230919,135600,33173360,4965,4965,4965,4965,0
|
|
20230919,135500,33173360,4965,4965,4965,4965,0
|
|
20230919,135400,33173360,4965,4965,4965,4965,0
|
|
20230919,135300,33173360,4965,4965,4965,4965,0
|
|
20230919,135200,33173360,4965,4965,4965,4965,0
|
|
20230919,135100,33173360,4965,4960,4965,4960,100
|
|
20230919,135000,32676960,4960,4960,4960,4960,0
|
|
20230919,134900,32676960,4960,4960,4960,4960,0
|
|
20230919,134800,32676960,4960,4960,4960,4960,0
|
|
20230919,134700,32676960,4960,4960,4960,4960,0
|
|
20230919,134600,32676960,4960,4960,4960,4960,10
|
|
20230919,134500,32627360,4965,4965,4965,4965,0
|
|
20230919,134400,32627360,4965,4965,4965,4965,0
|
|
20230919,134300,32627360,4965,4965,4965,4965,0
|
|
20230919,134200,32627360,4965,4965,4965,4965,0
|
|
20230919,134100,32627360,4965,4965,4965,4965,0
|
|
20230919,134000,32627360,4965,4965,4965,4965,0
|
|
20230919,133900,32627360,4965,4965,4965,4965,1
|
|
20230919,133800,32622395,4945,4955,4955,4945,300
|
|
20230919,133700,31137840,4965,4965,4965,4965,0
|
|
20230919,133600,31137840,4965,4965,4965,4965,0
|
|
20230919,133500,31137840,4965,4965,4965,4965,0
|
|
20230919,133400,31137840,4965,4965,4965,4965,0
|
|
20230919,133300,31137840,4965,4965,4965,4965,0
|
|
20230919,133200,31137840,4965,4965,4965,4965,0
|
|
20230919,133100,31137840,4965,4965,4965,4965,0
|
|
20230919,133000,31137840,4965,4965,4965,4965,0
|
|
20230919,132900,31137840,4965,4965,4965,4965,0
|
|
20230919,132800,31137840,4965,4965,4965,4965,0
|
|
20230919,132700,31137840,4965,4965,4965,4965,1
|
|
20230919,132600,31132875,4960,4960,4960,4960,0
|
|
20230919,132500,31132875,4960,4960,4960,4960,0
|
|
20230919,132400,31132875,4960,4960,4960,4960,0
|
|
20230919,132300,31132875,4960,4960,4960,4960,0
|
|
20230919,132200,31132875,4960,4960,4960,4960,5
|
|
20230919,132100,31108075,4960,4960,4960,4960,2
|
|
20230919,132000,31098155,4965,4965,4965,4965,0
|
|
20230919,131900,31098155,4965,4965,4965,4965,0
|
|
20230919,131800,31098155,4965,4965,4965,4965,0
|
|
20230919,131700,31098155,4965,4965,4965,4965,0
|
|
20230919,131600,31098155,4965,4965,4965,4965,0
|
|
20230919,131500,31098155,4965,4965,4965,4965,0
|
|
20230919,131400,31098155,4965,4965,4965,4965,0
|
|
20230919,131300,31098155,4965,4965,4965,4965,0
|
|
20230919,131200,31098155,4965,4965,4965,4965,0
|
|
20230919,131100,31098155,4965,4965,4965,4965,0
|
|
20230919,131000,31098155,4965,4965,4965,4965,0
|
|
20230919,130900,31098155,4965,4965,4965,4965,0
|
|
20230919,130800,31098155,4965,4965,4965,4965,0
|
|
20230919,130700,31098155,4965,4965,4965,4965,0
|
|
20230919,130600,31098155,4965,4965,4965,4965,0
|
|
20230919,130500,31098155,4965,4965,4965,4965,0
|
|
20230919,130400,31098155,4965,4965,4965,4965,0
|
|
20230919,130300,31098155,4965,4965,4965,4965,0
|
|
20230919,130200,31098155,4965,4965,4965,4965,0
|
|
20230919,130100,31098155,4965,4965,4965,4965,0
|
|
20230919,130000,31098155,4965,4965,4965,4965,2
|
|
20230919,125900,31088225,4960,4960,4960,4960,0
|
|
20230919,125800,31088225,4960,4960,4960,4960,0
|
|
20230919,125700,31088225,4960,4960,4960,4960,0
|
|
20230919,125600,31088225,4960,4960,4960,4960,0
|
|
20230919,125500,31088225,4960,4960,4960,4960,0
|
|
20230919,125400,31088225,4960,4960,4960,4960,0
|
|
20230919,125300,31088225,4960,4960,4960,4960,0
|
|
20230919,125200,31088225,4960,4960,4960,4960,0
|
|
20230919,125100,31088225,4960,4960,4960,4960,0
|
|
20230919,125000,31088225,4960,4960,4960,4960,2
|
|
20230919,124900,31078305,4965,4965,4965,4965,0
|
|
20230919,124800,31078305,4965,4965,4965,4965,0
|
|
20230919,124700,31078305,4965,4965,4965,4965,0
|
|
20230919,124600,31078305,4965,4965,4965,4965,0
|
|
20230919,124500,31078305,4965,4965,4965,4965,0
|
|
20230919,124400,31078305,4965,4965,4965,4965,70
|
|
20230919,124300,30730755,4950,4950,4950,4950,17
|
|
20230919,124200,30646605,4965,4960,4965,4960,50
|
|
20230919,124100,30398600,4960,4960,4960,4960,400
|
|
20230919,124000,28414600,4960,4960,4960,4960,0
|
|
20230919,123900,28414600,4960,4960,4960,4960,0
|
|
20230919,123800,28414600,4960,4960,4960,4960,0
|
|
20230919,123700,28414600,4960,4960,4960,4960,1
|
|
20230919,123600,28409640,4960,4960,4960,4960,0
|
|
20230919,123500,28409640,4960,4960,4960,4960,0
|
|
20230919,123400,28409640,4960,4960,4960,4960,0
|
|
20230919,123300,28409640,4960,4960,4960,4960,0
|
|
20230919,123200,28409640,4960,4960,4960,4960,0
|
|
20230919,123100,28409640,4960,4960,4960,4960,0
|
|
20230919,123000,28409640,4960,4960,4960,4960,4
|
|
20230919,122900,28389800,4960,4960,4960,4960,0
|
|
20230919,122800,28389800,4960,4960,4960,4960,0
|
|
20230919,122700,28389800,4960,4960,4960,4960,0
|
|
20230919,122600,28389800,4960,4960,4960,4960,0
|
|
20230919,122500,28389800,4960,4960,4960,4960,0
|
|
20230919,122400,28389800,4960,4960,4960,4960,0
|
|
20230919,122300,28389800,4960,4960,4960,4960,0
|
|
20230919,122200,28389800,4960,4960,4960,4960,0
|
|
20230919,122100,28389800,4960,4960,4960,4960,0
|
|
20230919,122000,28389800,4960,4960,4960,4960,0
|
|
20230919,121900,28389800,4960,4960,4960,4960,0
|
|
20230919,121800,28389800,4960,4960,4960,4960,0
|
|
20230919,121700,28389800,4960,4960,4960,4960,0
|
|
20230919,121600,28389800,4960,4960,4960,4960,0
|
|
20230919,121500,28389800,4960,4960,4960,4960,0
|
|
20230919,121400,28389800,4960,4960,4960,4960,0
|
|
20230919,121300,28389800,4960,4960,4960,4960,0
|
|
20230919,121200,28389800,4960,4960,4960,4960,0
|
|
20230919,121100,28389800,4960,4960,4960,4960,0
|
|
20230919,121000,28389800,4960,4960,4960,4960,0
|
|
20230919,120900,28389800,4960,4960,4960,4960,0
|
|
20230919,120800,28389800,4960,4960,4960,4960,0
|
|
20230919,120700,28389800,4960,4960,4960,4960,0
|
|
20230919,120600,28389800,4960,4960,4960,4960,0
|
|
20230919,120500,28389800,4960,4960,4960,4960,0
|
|
20230919,120400,28389800,4960,4960,4960,4960,0
|
|
20230919,120300,28389800,4960,4960,4960,4960,0
|
|
20230919,120200,28389800,4960,4960,4960,4960,0
|
|
20230919,120100,28389800,4960,4960,4960,4960,0
|
|
20230919,120000,28389800,4960,4960,4960,4960,0
|
|
20230919,115900,28389800,4960,4960,4960,4960,0
|
|
20230919,115800,28389800,4960,4960,4960,4960,0
|
|
20230919,115700,28389800,4960,4960,4960,4960,0
|
|
20230919,115600,28389800,4960,4960,4960,4960,0
|
|
20230919,115500,28389800,4960,4960,4960,4960,0
|
|
20230919,115400,28389800,4960,4960,4960,4960,0
|
|
20230919,115300,28389800,4960,4960,4960,4960,0
|
|
20230919,115200,28389800,4960,4960,4960,4960,0
|
|
20230919,115100,28389800,4960,4960,4960,4960,0
|
|
20230919,115000,28389800,4960,4960,4960,4960,1
|
|
20230919,114900,28384840,4960,4960,4960,4960,0
|
|
20230919,114800,28384840,4960,4960,4960,4960,0
|
|
20230919,114700,28384840,4960,4960,4960,4960,0
|
|
20230919,114600,28384840,4960,4960,4960,4960,0
|
|
20230919,114500,28384840,4960,4960,4960,4960,0
|
|
20230919,114400,28384840,4960,4960,4960,4960,5
|
|
20230919,114300,28360040,4945,4945,4945,4945,0
|
|
20230919,114200,28360040,4945,4945,4945,4945,0
|
|
20230919,114100,28360040,4945,4945,4945,4945,0
|
|
20230919,114000,28360040,4945,4945,4945,4945,0
|
|
20230919,113900,28360040,4945,4945,4945,4945,0
|
|
20230919,113800,28360040,4945,4945,4945,4945,175
|
|
20230919,113700,27494665,4945,4945,4945,4945,242
|
|
20230919,113600,26297975,4945,4945,4945,4945,1
|
|
20230919,113500,26293030,4945,4945,4945,4945,0
|
|
20230919,113400,26293030,4945,4945,4945,4945,0
|
|
20230919,113300,26293030,4945,4945,4945,4945,10
|
|
20230919,113200,26243580,4950,4950,4950,4950,0
|
|
20230919,113100,26243580,4950,4950,4950,4950,0
|
|
20230919,113000,26243580,4950,4950,4950,4950,0
|
|
20230919,112900,26243580,4950,4950,4950,4950,0
|
|
20230919,112800,26243580,4950,4950,4950,4950,1
|
|
20230919,112700,26238630,4950,4950,4950,4950,0
|
|
20230919,112600,26238630,4950,4950,4950,4950,0
|
|
20230919,112500,26238630,4950,4950,4950,4950,32
|
|
20230919,112400,26080230,4945,4945,4945,4945,0
|
|
20230919,112300,26080230,4945,4945,4945,4945,0
|
|
20230919,112200,26080230,4945,4945,4945,4945,1255
|
|
20230919,112100,19874255,4950,4950,4950,4950,0
|
|
20230919,112000,19874255,4950,4950,4950,4950,0
|
|
20230919,111900,19874255,4950,4950,4950,4950,0
|
|
20230919,111800,19874255,4950,4950,4950,4950,20
|
|
20230919,111700,19775255,4955,4955,4955,4955,0
|
|
20230919,111600,19775255,4955,4955,4955,4955,0
|
|
20230919,111500,19775255,4955,4955,4955,4955,0
|
|
20230919,111400,19775255,4955,4955,4955,4955,0
|
|
20230919,111300,19775255,4955,4955,4955,4955,0
|
|
20230919,111200,19775255,4955,4955,4955,4955,0
|
|
20230919,111100,19775255,4955,4955,4955,4955,21
|
|
20230919,111000,19671200,4945,4945,4945,4945,0
|
|
20230919,110900,19671200,4945,4945,4945,4945,0
|
|
20230919,110800,19671200,4945,4945,4945,4945,0
|
|
20230919,110700,19671200,4945,4945,4945,4945,0
|
|
20230919,110600,19671200,4945,4945,4945,4945,0
|
|
20230919,110500,19671200,4945,4945,4945,4945,0
|
|
20230919,110400,19671200,4945,4945,4945,4945,0
|
|
20230919,110300,19671200,4945,4945,4945,4945,0
|
|
20230919,110200,19671200,4945,4945,4945,4945,0
|
|
20230919,110100,19671200,4945,4945,4945,4945,0
|
|
20230919,110000,19671200,4945,4945,4945,4945,0
|
|
20230919,105900,19671200,4945,4945,4945,4945,0
|
|
20230919,105800,19671200,4945,4945,4945,4945,0
|
|
20230919,105700,19671200,4945,4950,4950,4945,254
|
|
20230919,105600,18414170,4955,4955,4955,4955,0
|
|
20230919,105500,18414170,4955,4955,4955,4955,0
|
|
20230919,105400,18414170,4955,4955,4955,4955,0
|
|
20230919,105300,18414170,4955,4955,4955,4955,0
|
|
20230919,105200,18414170,4955,4955,4955,4955,0
|
|
20230919,105100,18414170,4955,4955,4955,4955,100
|
|
20230919,105000,17918670,4955,4955,4955,4955,0
|
|
20230919,104900,17918670,4955,4955,4955,4955,0
|
|
20230919,104800,17918670,4955,4955,4955,4955,0
|
|
20230919,104700,17918670,4955,4955,4955,4955,222
|
|
20230919,104600,16818660,4955,4955,4955,4955,0
|
|
20230919,104500,16818660,4955,4955,4955,4955,0
|
|
20230919,104400,16818660,4955,4955,4955,4955,0
|
|
20230919,104300,16818660,4955,4955,4955,4955,0
|
|
20230919,104200,16818660,4955,4955,4955,4955,55
|
|
20230919,104100,16546135,4945,4945,4945,4945,0
|
|
20230919,104000,16546135,4945,4945,4945,4945,0
|
|
20230919,103900,16546135,4945,4945,4945,4945,0
|
|
20230919,103800,16546135,4945,4945,4945,4945,0
|
|
20230919,103700,16546135,4945,4945,4945,4945,1
|
|
20230919,103600,16541190,4955,4955,4955,4955,0
|
|
20230919,103500,16541190,4955,4955,4955,4955,1
|
|
20230919,103400,16536235,4955,4955,4955,4955,0
|
|
20230919,103300,16536235,4955,4955,4955,4955,0
|
|
20230919,103200,16536235,4955,4955,4955,4955,0
|
|
20230919,103100,16536235,4955,4955,4955,4955,0
|
|
20230919,103000,16536235,4955,4955,4955,4955,0
|
|
20230919,102900,16536235,4955,4955,4955,4955,0
|
|
20230919,102800,16536235,4955,4955,4955,4955,0
|
|
20230919,102700,16536235,4955,4955,4955,4955,0
|
|
20230919,102600,16536235,4955,4955,4955,4955,0
|
|
20230919,102500,16536235,4955,4955,4955,4955,0
|
|
20230919,102400,16536235,4955,4955,4955,4955,0
|
|
20230919,102300,16536235,4955,4955,4955,4955,0
|
|
20230919,102200,16536235,4955,4955,4955,4955,0
|
|
20230919,102100,16536235,4955,4955,4955,4955,2
|
|
20230919,102000,16526325,4955,4955,4955,4955,0
|
|
20230919,101900,16526325,4955,4955,4955,4955,0
|
|
20230919,101800,16526325,4955,4955,4955,4955,0
|
|
20230919,101700,16526325,4955,4955,4955,4955,0
|
|
20230919,101600,16526325,4955,4955,4955,4955,0
|
|
20230919,101500,16526325,4955,4955,4955,4955,0
|
|
20230919,101400,16526325,4955,4955,4955,4955,0
|
|
20230919,101300,16526325,4955,4955,4955,4955,4
|
|
20230919,101200,16506505,4940,4940,4940,4940,0
|
|
20230919,101100,16506505,4940,4945,4945,4940,200
|
|
20230919,101000,15518495,4940,4940,4940,4940,0
|
|
20230919,100900,15518495,4940,4940,4940,4940,0
|
|
20230919,100800,15518495,4940,4950,4950,4940,181
|
|
20230919,100700,14622810,4960,4960,4960,4960,0
|
|
20230919,100600,14622810,4960,4960,4960,4960,0
|
|
20230919,100500,14622810,4960,4960,4960,4960,0
|
|
20230919,100400,14622810,4960,4960,4960,4960,0
|
|
20230919,100300,14622810,4960,4960,4960,4960,0
|
|
20230919,100200,14622810,4960,4960,4960,4960,0
|
|
20230919,100100,14622810,4960,4960,4960,4960,5
|
|
20230919,100000,14598010,4960,4960,4960,4960,0
|
|
20230919,095900,14598010,4960,4960,4960,4960,0
|
|
20230919,095800,14598010,4960,4960,4960,4960,0
|
|
20230919,095700,14598010,4960,4960,4960,4960,0
|
|
20230919,095600,14598010,4960,4960,4960,4960,0
|
|
20230919,095500,14598010,4960,4960,4960,4960,0
|
|
20230919,095400,14598010,4960,4960,4960,4960,0
|
|
20230919,095300,14598010,4960,4960,4960,4960,45
|
|
20230919,095200,14374810,4960,4960,4960,4960,0
|
|
20230919,095100,14374810,4960,4960,4960,4960,0
|
|
20230919,095000,14374810,4960,4960,4960,4960,0
|
|
20230919,094900,14374810,4960,4960,4960,4960,15
|
|
20230919,094800,14300410,4950,4955,4955,4950,183
|
|
20230919,094700,13394465,4960,4960,4960,4960,0
|
|
20230919,094600,13394465,4960,4960,4960,4960,0
|
|
20230919,094500,13394465,4960,4960,4960,4960,0
|
|
20230919,094400,13394465,4960,4955,4960,4955,271
|
|
20230919,094300,12051560,4955,4955,4955,4955,0
|
|
20230919,094200,12051560,4955,4955,4955,4955,0
|
|
20230919,094100,12051560,4955,4955,4955,4955,40
|
|
20230919,094000,11853360,4955,4955,4955,4955,0
|
|
20230919,093900,11853360,4955,4955,4955,4955,80
|
|
20230919,093800,11456960,4950,4950,4950,4950,33
|
|
20230919,093700,11293610,4955,4955,4955,4955,150
|
|
20230919,093600,10550360,4950,4950,4950,4950,0
|
|
20230919,093500,10550360,4950,4955,4955,4950,149
|
|
20230919,093400,9812305,4955,4955,4955,4955,10
|
|
20230919,093300,9762755,4955,4955,4955,4955,1
|
|
20230919,093200,9757800,4950,4950,4950,4950,1210
|
|
20230919,093100,3768300,4960,4960,4960,4960,25
|
|
20230919,093000,3644300,4960,4960,4960,4960,0
|
|
20230919,092900,3644300,4960,4960,4960,4960,0
|
|
20230919,092800,3644300,4960,4960,4960,4960,96
|
|
20230919,092700,3168140,4960,4960,4960,4960,2
|
|
20230919,092600,3158220,4950,4950,4950,4950,0
|
|
20230919,092500,3158220,4950,4950,4950,4950,0
|
|
20230919,092400,3158220,4950,4955,4955,4950,25
|
|
20230919,092300,3034375,4960,4960,4960,4960,0
|
|
20230919,092200,3034375,4960,4960,4960,4960,0
|
|
20230919,092100,3034375,4960,4960,4960,4960,0
|
|
20230919,092000,3034375,4960,4960,4960,4960,0
|
|
20230919,091900,3034375,4960,4960,4960,4960,0
|
|
20230919,091800,3034375,4960,4970,4970,4960,138
|
|
20230919,091700,2348840,4975,4975,4975,4975,0
|
|
20230919,091600,2348840,4975,4975,4975,4975,0
|
|
20230919,091500,2348840,4975,4975,4975,4975,0
|
|
20230919,091400,2348840,4975,4975,4975,4975,0
|
|
20230919,091300,2348840,4975,4975,4975,4975,2
|
|
20230919,091200,2338890,4975,4975,4975,4975,35
|
|
20230919,091100,2164765,4995,4995,4995,4995,0
|
|
20230919,091000,2164765,4995,4995,4995,4995,0
|
|
20230919,090900,2164765,4995,4995,4995,4995,0
|
|
20230919,090800,2164765,4995,4975,4995,4975,20
|
|
20230919,090700,2064925,4975,4975,4975,4975,0
|
|
20230919,090600,2064925,4975,4975,4975,4975,0
|
|
20230919,090500,2064925,4975,4975,4975,4975,0
|
|
20230919,090400,2064925,4975,4975,4975,4975,0
|
|
20230919,090300,2064925,4975,4975,4975,4975,0
|
|
20230919,090200,2064925,4975,4975,4975,4975,0
|
|
20230919,090100,2064925,4975,4975,4975,4975,0
|
|
20230919,090000,2064925,4975,4995,4995,4975,415
|