618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191500,240324220,4850,4850,4850,4850,4312
|
|
20230907,191400,240324220,4850,4850,4850,4850,0
|
|
20230907,191300,240324220,4850,4850,4850,4850,0
|
|
20230907,191200,240324220,4850,4850,4850,4850,0
|
|
20230907,191100,240324220,4850,4850,4850,4850,0
|
|
20230907,191000,240324220,4850,4850,4850,4850,0
|
|
20230907,190900,240324220,4850,4850,4850,4850,0
|
|
20230907,190800,240324220,4850,4850,4850,4850,0
|
|
20230907,190700,240324220,4850,4850,4850,4850,0
|
|
20230907,190600,240324220,4850,4850,4850,4850,0
|
|
20230907,190500,240324220,4850,4850,4850,4850,0
|
|
20230907,190400,240324220,4850,4850,4850,4850,0
|
|
20230907,190300,240324220,4850,4850,4850,4850,0
|
|
20230907,190200,240324220,4850,4850,4850,4850,0
|
|
20230907,190100,240324220,4850,4850,4850,4850,0
|
|
20230907,190000,240324220,4850,4850,4850,4850,0
|
|
20230907,185900,240324220,4850,4850,4850,4850,0
|
|
20230907,185800,240324220,4850,4850,4850,4850,0
|
|
20230907,185700,240324220,4850,4850,4850,4850,0
|
|
20230907,185600,240324220,4850,4850,4850,4850,0
|
|
20230907,185500,240324220,4850,4850,4850,4850,0
|
|
20230907,185400,240324220,4850,4850,4850,4850,0
|
|
20230907,185300,240324220,4850,4850,4850,4850,0
|
|
20230907,185200,240324220,4850,4850,4850,4850,0
|
|
20230907,185100,240324220,4850,4850,4850,4850,0
|
|
20230907,185000,240324220,4850,4850,4850,4850,0
|
|
20230907,184900,240324220,4850,4850,4850,4850,0
|
|
20230907,184800,240324220,4850,4850,4850,4850,0
|
|
20230907,184700,240324220,4850,4850,4850,4850,0
|
|
20230907,184600,240324220,4850,4850,4850,4850,0
|
|
20230907,184500,240324220,4850,4850,4850,4850,4312
|
|
20230907,184400,240324220,4850,4850,4850,4850,0
|
|
20230907,184300,240324220,4850,4850,4850,4850,0
|
|
20230907,184200,240324220,4850,4850,4850,4850,0
|
|
20230907,184100,240324220,4850,4850,4850,4850,0
|
|
20230907,184000,240324220,4850,4850,4850,4850,0
|
|
20230907,183900,240324220,4850,4850,4850,4850,0
|
|
20230907,183800,240324220,4850,4850,4850,4850,0
|
|
20230907,183700,240324220,4850,4850,4850,4850,0
|
|
20230907,183600,240324220,4850,4850,4850,4850,0
|
|
20230907,183500,240324220,4850,4850,4850,4850,0
|
|
20230907,183400,240324220,4850,4850,4850,4850,0
|
|
20230907,183300,240324220,4850,4850,4850,4850,0
|
|
20230907,183200,240324220,4850,4850,4850,4850,0
|
|
20230907,183100,240324220,4850,4850,4850,4850,0
|
|
20230907,183000,240324220,4850,4850,4850,4850,0
|
|
20230907,182900,240324220,4850,4850,4850,4850,0
|
|
20230907,182800,240324220,4850,4850,4850,4850,0
|
|
20230907,182700,240324220,4850,4850,4850,4850,0
|
|
20230907,182600,240324220,4850,4850,4850,4850,0
|
|
20230907,182500,240324220,4850,4850,4850,4850,0
|
|
20230907,182400,240324220,4850,4850,4850,4850,0
|
|
20230907,182300,240324220,4850,4850,4850,4850,0
|
|
20230907,182200,240324220,4850,4850,4850,4850,0
|
|
20230907,182100,240324220,4850,4850,4850,4850,0
|
|
20230907,182000,240324220,4850,4850,4850,4850,0
|
|
20230907,181900,240324220,4850,4850,4850,4850,0
|
|
20230907,181800,240324220,4850,4850,4850,4850,0
|
|
20230907,181700,240324220,4850,4850,4850,4850,0
|
|
20230907,181600,240324220,4850,4850,4850,4850,0
|
|
20230907,181500,240324220,4850,4850,4850,4850,4312
|
|
20230907,181400,240324220,4850,4850,4850,4850,0
|
|
20230907,181300,240324220,4850,4850,4850,4850,0
|
|
20230907,181200,240324220,4850,4850,4850,4850,0
|
|
20230907,181100,240324220,4850,4850,4850,4850,0
|
|
20230907,181000,240324220,4850,4850,4850,4850,0
|
|
20230907,180900,240324220,4850,4850,4850,4850,0
|
|
20230907,180800,240324220,4850,4850,4850,4850,0
|
|
20230907,180700,240324220,4850,4850,4850,4850,0
|
|
20230907,180600,240324220,4850,4850,4850,4850,0
|
|
20230907,180500,240324220,4850,4850,4850,4850,0
|
|
20230907,180400,240324220,4850,4850,4850,4850,0
|
|
20230907,180300,240324220,4850,4850,4850,4850,0
|
|
20230907,180200,240324220,4850,4850,4850,4850,0
|
|
20230907,180100,240324220,4850,4850,4850,4850,0
|
|
20230907,180000,240324220,4850,4850,4850,4850,0
|
|
20230907,175900,240324220,4850,4850,4850,4850,0
|
|
20230907,175800,240324220,4850,4850,4850,4850,0
|
|
20230907,175700,240324220,4850,4850,4850,4850,0
|
|
20230907,175600,240324220,4850,4850,4850,4850,0
|
|
20230907,175500,240324220,4850,4850,4850,4850,0
|
|
20230907,175400,240324220,4850,4850,4850,4850,0
|
|
20230907,175300,240324220,4850,4850,4850,4850,0
|
|
20230907,175200,240324220,4850,4850,4850,4850,0
|
|
20230907,175100,240324220,4850,4850,4850,4850,0
|
|
20230907,175000,240324220,4850,4850,4850,4850,0
|
|
20230907,174900,240324220,4850,4850,4850,4850,0
|
|
20230907,174800,240324220,4850,4850,4850,4850,0
|
|
20230907,174700,240324220,4850,4850,4850,4850,0
|
|
20230907,174600,240324220,4850,4850,4850,4850,0
|
|
20230907,174500,240324220,4850,4850,4850,4850,4312
|
|
20230907,174400,240324220,4850,4850,4850,4850,0
|
|
20230907,174300,240324220,4850,4850,4850,4850,0
|
|
20230907,174200,240324220,4850,4850,4850,4850,0
|
|
20230907,174100,240324220,4850,4850,4850,4850,0
|
|
20230907,174000,240324220,4850,4850,4850,4850,0
|
|
20230907,173900,240324220,4850,4850,4850,4850,0
|
|
20230907,173800,240324220,4850,4850,4850,4850,0
|
|
20230907,173700,240324220,4850,4850,4850,4850,0
|
|
20230907,173600,240324220,4850,4850,4850,4850,0
|
|
20230907,173500,240324220,4850,4850,4850,4850,0
|
|
20230907,173400,240324220,4850,4850,4850,4850,0
|
|
20230907,173300,240324220,4850,4850,4850,4850,0
|
|
20230907,173200,240324220,4850,4850,4850,4850,0
|
|
20230907,173100,240324220,4850,4850,4850,4850,0
|
|
20230907,173000,240324220,4850,4850,4850,4850,0
|
|
20230907,172900,240324220,4850,4850,4850,4850,0
|
|
20230907,172800,240324220,4850,4850,4850,4850,0
|
|
20230907,172700,240324220,4850,4850,4850,4850,0
|
|
20230907,172600,240324220,4850,4850,4850,4850,0
|
|
20230907,172500,240324220,4850,4850,4850,4850,0
|
|
20230907,172400,240324220,4850,4850,4850,4850,0
|
|
20230907,172300,240324220,4850,4850,4850,4850,0
|
|
20230907,172200,240324220,4850,4850,4850,4850,0
|
|
20230907,172100,240324220,4850,4850,4850,4850,0
|
|
20230907,172000,240324220,4850,4850,4850,4850,0
|
|
20230907,171900,240324220,4850,4850,4850,4850,0
|
|
20230907,171800,240324220,4850,4850,4850,4850,0
|
|
20230907,171700,240324220,4850,4850,4850,4850,0
|
|
20230907,171600,240324220,4850,4850,4850,4850,0
|
|
20230907,171500,240324220,4850,4850,4850,4850,4312
|
|
20230907,171400,240324220,4850,4850,4850,4850,0
|
|
20230907,171300,240324220,4850,4850,4850,4850,0
|
|
20230907,171200,240324220,4850,4850,4850,4850,0
|
|
20230907,171100,240324220,4850,4850,4850,4850,0
|
|
20230907,171000,240324220,4850,4850,4850,4850,0
|
|
20230907,170900,240324220,4850,4850,4850,4850,0
|
|
20230907,170800,240324220,4850,4850,4850,4850,0
|
|
20230907,170700,240324220,4850,4850,4850,4850,0
|
|
20230907,170600,240324220,4850,4850,4850,4850,0
|
|
20230907,170500,240324220,4850,4850,4850,4850,0
|
|
20230907,170400,240324220,4850,4850,4850,4850,0
|
|
20230907,170300,240324220,4850,4850,4850,4850,0
|
|
20230907,170200,240324220,4850,4850,4850,4850,0
|
|
20230907,170100,240324220,4850,4850,4850,4850,0
|
|
20230907,170000,240324220,4850,4850,4850,4850,0
|
|
20230907,165900,240324220,4850,4850,4850,4850,0
|
|
20230907,165800,240324220,4850,4850,4850,4850,0
|
|
20230907,165700,240324220,4850,4850,4850,4850,0
|
|
20230907,165600,240324220,4850,4850,4850,4850,0
|
|
20230907,165500,240324220,4850,4850,4850,4850,0
|
|
20230907,165400,240324220,4850,4850,4850,4850,0
|
|
20230907,165300,240324220,4850,4850,4850,4850,0
|
|
20230907,165200,240324220,4850,4850,4850,4850,0
|
|
20230907,165100,240324220,4850,4850,4850,4850,0
|
|
20230907,165000,240324220,4850,4850,4850,4850,0
|
|
20230907,164900,240324220,4850,4850,4850,4850,0
|
|
20230907,164800,240324220,4850,4850,4850,4850,0
|
|
20230907,164700,240324220,4850,4850,4850,4850,0
|
|
20230907,164600,240324220,4850,4850,4850,4850,0
|
|
20230907,164500,240324220,4850,4850,4850,4850,4312
|
|
20230907,164400,240324220,4850,4850,4850,4850,0
|
|
20230907,164300,240324220,4850,4850,4850,4850,0
|
|
20230907,164200,240324220,4850,4850,4850,4850,0
|
|
20230907,164100,240324220,4850,4850,4850,4850,0
|
|
20230907,164000,240324220,4850,4850,4850,4850,0
|
|
20230907,163900,240324220,4850,4850,4850,4850,0
|
|
20230907,163800,240324220,4850,4850,4850,4850,0
|
|
20230907,163700,240324220,4850,4850,4850,4850,0
|
|
20230907,163600,240324220,4850,4850,4850,4850,0
|
|
20230907,163500,240324220,4850,4850,4850,4850,0
|
|
20230907,163400,240324220,4850,4850,4850,4850,0
|
|
20230907,163300,240324220,4850,4850,4850,4850,0
|
|
20230907,163200,240324220,4850,4850,4850,4850,0
|
|
20230907,163100,240324220,4850,4850,4850,4850,0
|
|
20230907,163000,240324220,4850,4850,4850,4850,0
|
|
20230907,162900,240324220,4850,4850,4850,4850,0
|
|
20230907,162800,240324220,4850,4850,4850,4850,0
|
|
20230907,162700,240324220,4850,4850,4850,4850,0
|
|
20230907,162600,240324220,4850,4850,4850,4850,0
|
|
20230907,162500,240324220,4850,4850,4850,4850,0
|
|
20230907,162400,240324220,4850,4850,4850,4850,0
|
|
20230907,162300,240324220,4850,4850,4850,4850,0
|
|
20230907,162200,240324220,4850,4850,4850,4850,0
|
|
20230907,162100,240324220,4850,4850,4850,4850,0
|
|
20230907,162000,240324220,4850,4850,4850,4850,0
|
|
20230907,161900,240324220,4850,4850,4850,4850,0
|
|
20230907,161800,240324220,4850,4850,4850,4850,0
|
|
20230907,161700,240324220,4850,4850,4850,4850,0
|
|
20230907,161600,240324220,4850,4850,4850,4850,0
|
|
20230907,161500,240324220,4850,4850,4850,4850,4312
|
|
20230907,161400,240324220,4850,4850,4850,4850,0
|
|
20230907,161300,240324220,4850,4850,4850,4850,0
|
|
20230907,161200,240324220,4850,4850,4850,4850,0
|
|
20230907,161100,240324220,4850,4850,4850,4850,0
|
|
20230907,161000,240324220,4850,4850,4850,4850,0
|
|
20230907,160900,240324220,4850,4850,4850,4850,0
|
|
20230907,160800,240324220,4850,4850,4850,4850,0
|
|
20230907,160700,240324220,4850,4850,4850,4850,0
|
|
20230907,160600,240324220,4850,4850,4850,4850,0
|
|
20230907,160500,240324220,4850,4850,4850,4850,0
|
|
20230907,160400,240324220,4850,4850,4850,4850,0
|
|
20230907,160300,240324220,4850,4850,4850,4850,0
|
|
20230907,160200,240324220,4850,4850,4850,4850,0
|
|
20230907,160100,240324220,4850,4850,4850,4850,0
|
|
20230907,160000,240324220,4850,4850,4850,4850,0
|
|
20230907,155900,240324220,4850,4850,4850,4850,0
|
|
20230907,155800,240324220,4850,4850,4850,4850,0
|
|
20230907,155700,240324220,4850,4850,4850,4850,0
|
|
20230907,155600,240324220,4850,4850,4850,4850,0
|
|
20230907,155500,240324220,4850,4850,4850,4850,0
|
|
20230907,155400,240324220,4850,4850,4850,4850,0
|
|
20230907,155300,240324220,4850,4850,4850,4850,0
|
|
20230907,155200,240324220,4850,4850,4850,4850,0
|
|
20230907,155100,240324220,4850,4850,4850,4850,0
|
|
20230907,155000,240324220,4850,4850,4850,4850,0
|
|
20230907,154900,240324220,4850,4850,4850,4850,0
|
|
20230907,154800,240324220,4850,4850,4850,4850,0
|
|
20230907,154700,240324220,4850,4850,4850,4850,0
|
|
20230907,154600,240324220,4850,4850,4850,4850,0
|
|
20230907,154500,240324220,4850,4850,4850,4850,4312
|
|
20230907,154400,240324220,4850,4850,4850,4850,0
|
|
20230907,154300,240324220,4850,4850,4850,4850,0
|
|
20230907,154200,240324220,4850,4850,4850,4850,0
|
|
20230907,154100,240324220,4850,4850,4850,4850,0
|
|
20230907,154000,240324220,4850,4850,4850,4850,0
|
|
20230907,153900,240324220,4850,4850,4850,4850,0
|
|
20230907,153800,240324220,4850,4850,4850,4850,0
|
|
20230907,153700,240324220,4850,4850,4850,4850,0
|
|
20230907,153600,240324220,4850,4850,4850,4850,0
|
|
20230907,153500,240324220,4850,4850,4850,4850,0
|
|
20230907,153400,240324220,4850,4850,4850,4850,0
|
|
20230907,153300,240324220,4850,4850,4850,4850,0
|
|
20230907,153200,240324220,4850,4850,4850,4850,0
|
|
20230907,153100,240324220,4850,4850,4850,4850,0
|
|
20230907,153000,240324220,4850,4850,4850,4850,4312
|
|
20230907,152900,219411020,4865,4865,4865,4865,0
|
|
20230907,152800,219411020,4865,4865,4865,4865,0
|
|
20230907,152700,219411020,4865,4865,4865,4865,0
|
|
20230907,152600,219411020,4865,4865,4865,4865,0
|
|
20230907,152500,219411020,4865,4865,4865,4865,0
|
|
20230907,152400,219411020,4865,4865,4865,4865,0
|
|
20230907,152300,219411020,4865,4865,4865,4865,0
|
|
20230907,152200,219411020,4865,4865,4865,4865,0
|
|
20230907,152100,219411020,4865,4865,4865,4865,0
|
|
20230907,152000,219411020,4865,4865,4865,4865,0
|
|
20230907,151900,219411020,4865,4865,4865,4865,35
|
|
20230907,151800,219240745,4865,4880,4880,4865,1442
|
|
20230907,151700,212220090,4900,4900,4900,4900,10
|
|
20230907,151600,212171090,4900,4900,4900,4900,10
|
|
20230907,151500,212122090,4900,4900,4900,4900,0
|
|
20230907,151400,212122090,4900,4900,4900,4900,0
|
|
20230907,151300,212122090,4900,4900,4900,4900,1
|
|
20230907,151200,212117190,4900,4900,4900,4900,0
|
|
20230907,151100,212117190,4900,4900,4900,4900,1
|
|
20230907,151000,212112290,4900,4900,4900,4900,0
|
|
20230907,150900,212112290,4900,4875,4900,4870,263
|
|
20230907,150800,210831070,4900,4900,4900,4900,1
|
|
20230907,150700,210826170,4875,4900,4900,4875,502
|
|
20230907,150600,208376870,4880,4880,4880,4880,41
|
|
20230907,150500,208176790,4900,4900,4900,4900,1
|
|
20230907,150400,208171890,4880,4885,4885,4880,147
|
|
20230907,150300,207454305,4885,4885,4885,4885,3
|
|
20230907,150200,207439650,4885,4885,4885,4885,10
|
|
20230907,150100,207390800,4885,4885,4885,4885,1
|
|
20230907,150000,207385915,4880,4880,4880,4880,0
|
|
20230907,145900,207385915,4880,4885,4885,4880,10
|
|
20230907,145800,207337105,4885,4885,4885,4885,10
|
|
20230907,145700,207288255,4885,4885,4885,4885,3
|
|
20230907,145600,207273600,4885,4885,4885,4885,21
|
|
20230907,145500,207171015,4900,4900,4900,4900,1
|
|
20230907,145400,207166115,4905,4905,4905,4905,0
|
|
20230907,145300,207166115,4905,4905,4905,4905,1
|
|
20230907,145200,207161210,4905,4905,4905,4905,100
|
|
20230907,145100,206670710,4905,4905,4905,4905,2
|
|
20230907,145000,206660900,4875,4875,4875,4875,18
|
|
20230907,144900,206573150,4905,4905,4905,4905,2
|
|
20230907,144800,206563340,4880,4880,4880,4880,0
|
|
20230907,144700,206563340,4880,4905,4905,4880,101
|
|
20230907,144600,206070435,4905,4905,4905,4905,0
|
|
20230907,144500,206070435,4905,4905,4905,4905,1
|
|
20230907,144400,206065530,4905,4905,4905,4905,0
|
|
20230907,144300,206065530,4905,4905,4905,4905,1
|
|
20230907,144200,206060625,4905,4905,4905,4905,10
|
|
20230907,144100,206011575,4905,4905,4905,4905,1
|
|
20230907,144000,206006670,4890,4890,4890,4890,14
|
|
20230907,143900,205938210,4895,4890,4895,4870,552
|
|
20230907,143800,203248020,4895,4895,4895,4895,0
|
|
20230907,143700,203248020,4895,4925,4925,4895,301
|
|
20230907,143600,201774595,4925,4925,4925,4925,0
|
|
20230907,143500,201774595,4925,4925,4925,4925,1
|
|
20230907,143400,201769670,4925,4925,4925,4925,0
|
|
20230907,143300,201769670,4925,4925,4925,4925,6
|
|
20230907,143200,201740120,4925,4925,4925,4925,0
|
|
20230907,143100,201740120,4925,4925,4925,4925,1
|
|
20230907,143000,201735195,4925,4910,4930,4910,120
|
|
20230907,142900,201144345,4910,4910,4910,4910,1
|
|
20230907,142800,201139435,4895,4895,4895,4895,10
|
|
20230907,142700,201090485,4915,4915,4915,4915,1
|
|
20230907,142600,201085570,4915,4915,4915,4915,0
|
|
20230907,142500,201085570,4915,4915,4915,4915,1
|
|
20230907,142400,201080655,4920,4920,4920,4920,0
|
|
20230907,142300,201080655,4920,4920,4920,4920,1
|
|
20230907,142200,201075735,4900,4900,4900,4900,0
|
|
20230907,142100,201075735,4900,4930,4930,4900,21
|
|
20230907,142000,200972805,4930,4930,4930,4930,0
|
|
20230907,141900,200972805,4930,4930,4930,4930,1
|
|
20230907,141800,200967875,4895,4895,4895,4895,0
|
|
20230907,141700,200967875,4895,4930,4930,4895,4
|
|
20230907,141600,200948250,4930,4930,4930,4930,0
|
|
20230907,141500,200948250,4930,4930,4930,4930,1
|
|
20230907,141400,200943320,4935,4935,4935,4935,0
|
|
20230907,141300,200943320,4935,4915,4935,4915,101
|
|
20230907,141200,200445605,4920,4920,4920,4920,1
|
|
20230907,141100,200440685,4890,4890,4890,4890,1
|
|
20230907,141000,200435795,4890,4890,4890,4890,0
|
|
20230907,140900,200435795,4890,4925,4925,4890,401
|
|
20230907,140800,198474835,4925,4925,4925,4925,3
|
|
20230907,140700,198460060,4925,4925,4925,4925,2
|
|
20230907,140600,198450210,4895,4895,4895,4895,0
|
|
20230907,140500,198450210,4895,4895,4895,4895,1
|
|
20230907,140400,198445315,4920,4920,4920,4920,0
|
|
20230907,140300,198445315,4920,4895,4920,4895,26
|
|
20230907,140200,198317995,4925,4925,4925,4925,0
|
|
20230907,140100,198317995,4925,4925,4925,4925,1
|
|
20230907,140000,198313070,4930,4930,4930,4930,343
|
|
20230907,135900,196622080,4930,4930,4930,4930,1
|
|
20230907,135800,196617150,4930,4930,4930,4930,0
|
|
20230907,135700,196617150,4930,4930,4930,4930,1
|
|
20230907,135600,196612220,4930,4930,4930,4930,0
|
|
20230907,135500,196612220,4930,4930,4930,4930,1
|
|
20230907,135400,196607290,4930,4930,4930,4930,0
|
|
20230907,135300,196607290,4930,4930,4930,4930,1
|
|
20230907,135200,196602360,4930,4930,4930,4930,0
|
|
20230907,135100,196602360,4930,4910,4930,4910,6
|
|
20230907,135000,196572880,4930,4930,4930,4930,0
|
|
20230907,134900,196572880,4930,4930,4930,4930,1
|
|
20230907,134800,196567950,4930,4930,4930,4930,0
|
|
20230907,134700,196567950,4930,4930,4930,4930,1
|
|
20230907,134600,196563020,4930,4930,4930,4930,0
|
|
20230907,134500,196563020,4930,4930,4930,4930,18
|
|
20230907,134400,196474280,4930,4930,4930,4930,0
|
|
20230907,134300,196474280,4930,4930,4930,4930,1
|
|
20230907,134200,196469350,4930,4930,4930,4930,0
|
|
20230907,134100,196469350,4930,4905,4930,4895,801
|
|
20230907,134000,192546930,4935,4935,4935,4935,0
|
|
20230907,133900,192546930,4935,4935,4935,4935,1
|
|
20230907,133800,192541995,4935,4935,4935,4935,0
|
|
20230907,133700,192541995,4935,4935,4935,4935,1
|
|
20230907,133600,192537060,4935,4935,4935,4935,1000
|
|
20230907,133500,187602060,4935,4935,4935,4935,0
|
|
20230907,133400,187602060,4935,4935,4935,4935,0
|
|
20230907,133300,187602060,4935,4935,4935,4935,1
|
|
20230907,133200,187597125,4935,4935,4935,4935,0
|
|
20230907,133100,187597125,4935,4935,4935,4935,1
|
|
20230907,133000,187592190,4935,4935,4935,4935,0
|
|
20230907,132900,187592190,4935,4935,4935,4935,1
|
|
20230907,132800,187587255,4935,4935,4935,4935,0
|
|
20230907,132700,187587255,4935,4910,4935,4905,545
|
|
20230907,132600,184913910,4915,4915,4915,4915,0
|
|
20230907,132500,184913910,4915,4930,4930,4915,6
|
|
20230907,132400,184884405,4930,4930,4930,4930,0
|
|
20230907,132300,184884405,4930,4930,4930,4930,1
|
|
20230907,132200,184879475,4935,4935,4935,4935,0
|
|
20230907,132100,184879475,4935,4920,4935,4915,169
|
|
20230907,132000,184048290,4935,4935,4935,4935,0
|
|
20230907,131900,184048290,4935,4935,4935,4935,1
|
|
20230907,131800,184043355,4920,4920,4920,4920,0
|
|
20230907,131700,184043355,4920,4935,4935,4920,3
|
|
20230907,131600,184028580,4920,4920,4920,4920,106
|
|
20230907,131500,183507060,4940,4940,4940,4940,1
|
|
20230907,131400,183502120,4940,4940,4940,4940,0
|
|
20230907,131300,183502120,4940,4940,4940,4940,1
|
|
20230907,131200,183497180,4940,4940,4940,4940,0
|
|
20230907,131100,183497180,4940,4940,4940,4940,1
|
|
20230907,131000,183492240,4940,4940,4940,4940,0
|
|
20230907,130900,183492240,4940,4940,4940,4940,2
|
|
20230907,130800,183482360,4940,4940,4940,4940,0
|
|
20230907,130700,183482360,4940,4940,4940,4940,1
|
|
20230907,130600,183477420,4940,4940,4940,4940,0
|
|
20230907,130500,183477420,4940,4925,4940,4925,6
|
|
20230907,130400,183447855,4945,4945,4945,4945,0
|
|
20230907,130300,183447855,4945,4945,4945,4945,1
|
|
20230907,130200,183442910,4945,4945,4945,4945,0
|
|
20230907,130100,183442910,4945,4945,4945,4945,11
|
|
20230907,130000,183388515,4945,4945,4945,4945,0
|
|
20230907,125900,183388515,4945,4945,4945,4945,10
|
|
20230907,125800,183339065,4945,4945,4945,4945,0
|
|
20230907,125700,183339065,4945,4945,4945,4945,1
|
|
20230907,125600,183334120,4945,4945,4945,4945,0
|
|
20230907,125500,183334120,4945,4945,4945,4945,1
|
|
20230907,125400,183329175,4945,4945,4945,4945,0
|
|
20230907,125300,183329175,4945,4945,4945,4945,1
|
|
20230907,125200,183324230,4945,4945,4945,4945,0
|
|
20230907,125100,183324230,4945,4945,4945,4945,1
|
|
20230907,125000,183319285,4940,4940,4940,4940,0
|
|
20230907,124900,183319285,4940,4940,4940,4940,0
|
|
20230907,124800,183319285,4940,4940,4940,4940,43
|
|
20230907,124700,183106865,4940,4940,4940,4940,0
|
|
20230907,124600,183106865,4940,4940,4940,4940,0
|
|
20230907,124500,183106865,4940,4930,4940,4930,600
|
|
20230907,124400,180143005,4930,4930,4930,4930,0
|
|
20230907,124300,180143005,4930,4930,4930,4930,1
|
|
20230907,124200,180138075,4925,4925,4925,4925,200
|
|
20230907,124100,179153075,4925,4925,4925,4925,0
|
|
20230907,124000,179153075,4925,4925,4925,4925,0
|
|
20230907,123900,179153075,4925,4925,4925,4925,1
|
|
20230907,123800,179148150,4905,4905,4905,4905,0
|
|
20230907,123700,179148150,4905,4905,4905,4905,0
|
|
20230907,123600,179148150,4905,4905,4905,4905,0
|
|
20230907,123500,179148150,4905,4905,4905,4905,0
|
|
20230907,123400,179148150,4905,4905,4905,4905,0
|
|
20230907,123300,179148150,4905,4905,4905,4905,0
|
|
20230907,123200,179148150,4905,4905,4905,4905,0
|
|
20230907,123100,179148150,4905,4910,4910,4905,47
|
|
20230907,123000,178917590,4920,4920,4920,4920,0
|
|
20230907,122900,178917590,4920,4920,4920,4920,0
|
|
20230907,122800,178917590,4920,4920,4920,4920,1
|
|
20230907,122700,178912670,4925,4925,4925,4925,0
|
|
20230907,122600,178912670,4925,4925,4925,4925,0
|
|
20230907,122500,178912670,4925,4925,4925,4925,0
|
|
20230907,122400,178912670,4925,4925,4925,4925,0
|
|
20230907,122300,178912670,4925,4925,4925,4925,0
|
|
20230907,122200,178912670,4925,4925,4925,4925,0
|
|
20230907,122100,178912670,4925,4925,4925,4925,1
|
|
20230907,122000,178907745,4905,4905,4905,4905,0
|
|
20230907,121900,178907745,4905,4905,4905,4905,0
|
|
20230907,121800,178907745,4905,4905,4905,4905,0
|
|
20230907,121700,178907745,4905,4905,4905,4905,32
|
|
20230907,121600,178750785,4940,4940,4940,4940,0
|
|
20230907,121500,178750785,4940,4940,4940,4940,0
|
|
20230907,121400,178750785,4940,4900,4940,4900,500
|
|
20230907,121300,176287020,4900,4900,4900,4900,0
|
|
20230907,121200,176287020,4900,4900,4900,4900,0
|
|
20230907,121100,176287020,4900,4900,4900,4900,0
|
|
20230907,121000,176287020,4900,4900,4900,4900,180
|
|
20230907,120900,175405020,4900,4900,4900,4900,0
|
|
20230907,120800,175405020,4900,4900,4900,4900,1
|
|
20230907,120700,175400120,4870,4870,4870,4870,0
|
|
20230907,120600,175400120,4870,4870,4870,4870,0
|
|
20230907,120500,175400120,4870,4885,4885,4870,4142
|
|
20230907,120400,155209700,4915,4915,4915,4915,1
|
|
20230907,120300,155204785,4885,4910,4910,4885,5858
|
|
20230907,120200,126546900,4910,4910,4910,4910,0
|
|
20230907,120100,126546900,4910,4910,4910,4910,0
|
|
20230907,120000,126546900,4910,4910,4910,4910,0
|
|
20230907,115900,126546900,4910,4910,4910,4910,0
|
|
20230907,115800,126546900,4910,4910,4910,4910,0
|
|
20230907,115700,126546900,4910,4910,4910,4910,0
|
|
20230907,115600,126546900,4910,4910,4910,4910,0
|
|
20230907,115500,126546900,4910,4910,4910,4910,1
|
|
20230907,115400,126541990,4920,4920,4920,4920,516
|
|
20230907,115300,124003270,4930,4930,4930,4930,0
|
|
20230907,115200,124003270,4930,4930,4930,4930,0
|
|
20230907,115100,124003270,4930,4930,4930,4930,0
|
|
20230907,115000,124003270,4930,4930,4930,4930,0
|
|
20230907,114900,124003270,4930,4930,4930,4930,0
|
|
20230907,114800,124003270,4930,4930,4930,4930,0
|
|
20230907,114700,124003270,4930,4930,4930,4930,0
|
|
20230907,114600,124003270,4930,4930,4930,4930,0
|
|
20230907,114500,124003270,4930,4930,4930,4930,0
|
|
20230907,114400,124003270,4930,4930,4930,4930,0
|
|
20230907,114300,124003270,4930,4930,4930,4930,0
|
|
20230907,114200,124003270,4930,4930,4930,4930,0
|
|
20230907,114100,124003270,4930,4930,4930,4930,60
|
|
20230907,114000,123707470,4920,4920,4920,4920,130
|
|
20230907,113900,123067870,4920,4920,4920,4920,0
|
|
20230907,113800,123067870,4920,4920,4920,4920,0
|
|
20230907,113700,123067870,4920,4920,4920,4920,0
|
|
20230907,113600,123067870,4920,4920,4920,4920,0
|
|
20230907,113500,123067870,4920,4920,4920,4920,0
|
|
20230907,113400,123067870,4920,4920,4920,4920,0
|
|
20230907,113300,123067870,4920,4920,4920,4920,1
|
|
20230907,113200,123062950,4905,4905,4905,4905,0
|
|
20230907,113100,123062950,4905,4905,4905,4905,0
|
|
20230907,113000,123062950,4905,4905,4905,4905,0
|
|
20230907,112900,123062950,4905,4905,4905,4905,0
|
|
20230907,112800,123062950,4905,4905,4905,4905,0
|
|
20230907,112700,123062950,4905,4905,4905,4905,0
|
|
20230907,112600,123062950,4905,4905,4905,4905,0
|
|
20230907,112500,123062950,4905,4905,4905,4905,0
|
|
20230907,112400,123062950,4905,4905,4905,4905,0
|
|
20230907,112300,123062950,4905,4905,4905,4905,0
|
|
20230907,112200,123062950,4905,4905,4905,4905,0
|
|
20230907,112100,123062950,4905,4905,4905,4905,80
|
|
20230907,112000,122670550,4905,4905,4905,4905,0
|
|
20230907,111900,122670550,4905,4905,4905,4905,0
|
|
20230907,111800,122670550,4905,4905,4905,4905,0
|
|
20230907,111700,122670550,4905,4910,4910,4905,70
|
|
20230907,111600,122327150,4910,4910,4910,4910,0
|
|
20230907,111500,122327150,4910,4910,4910,4910,20
|
|
20230907,111400,122228950,4910,4910,4910,4910,34
|
|
20230907,111300,122062010,4920,4920,4920,4920,0
|
|
20230907,111200,122062010,4920,4920,4920,4920,0
|
|
20230907,111100,122062010,4920,4920,4920,4920,0
|
|
20230907,111000,122062010,4920,4920,4920,4920,0
|
|
20230907,110900,122062010,4920,4920,4920,4920,205
|
|
20230907,110800,121053410,4935,4935,4935,4935,14
|
|
20230907,110700,120984320,4935,4935,4935,4935,1
|
|
20230907,110600,120979385,4910,4910,4910,4910,1
|
|
20230907,110500,120974475,4935,4935,4935,4935,0
|
|
20230907,110400,120974475,4935,4935,4935,4935,0
|
|
20230907,110300,120974475,4935,4935,4935,4935,0
|
|
20230907,110200,120974475,4935,4935,4935,4935,2
|
|
20230907,110100,120964605,4940,4925,4940,4925,70
|
|
20230907,110000,120619445,4930,4930,4930,4930,0
|
|
20230907,105900,120619445,4930,4930,4930,4930,0
|
|
20230907,105800,120619445,4930,4930,4930,4930,80
|
|
20230907,105700,120225045,4930,4930,4930,4930,0
|
|
20230907,105600,120225045,4930,4930,4930,4930,0
|
|
20230907,105500,120225045,4930,4930,4930,4930,0
|
|
20230907,105400,120225045,4930,4930,4930,4930,0
|
|
20230907,105300,120225045,4930,4930,4930,4930,0
|
|
20230907,105200,120225045,4930,4930,4930,4930,40
|
|
20230907,105100,120027845,4935,4935,4935,4935,0
|
|
20230907,105000,120027845,4935,4935,4935,4935,0
|
|
20230907,104900,120027845,4935,4930,4935,4930,2021
|
|
20230907,104800,110064210,4930,4930,4930,4930,10
|
|
20230907,104700,110014910,4935,4935,4935,4935,0
|
|
20230907,104600,110014910,4935,4935,4935,4935,0
|
|
20230907,104500,110014910,4935,4935,4935,4935,0
|
|
20230907,104400,110014910,4935,4935,4935,4935,0
|
|
20230907,104300,110014910,4935,4925,4935,4925,867
|
|
20230907,104200,105740345,4930,4930,4930,4930,0
|
|
20230907,104100,105740345,4930,4930,4930,4930,0
|
|
20230907,104000,105740345,4930,4930,4930,4930,10
|
|
20230907,103900,105691045,4930,4930,4930,4930,0
|
|
20230907,103800,105691045,4930,4900,4930,4895,541
|
|
20230907,103700,103034265,4895,4895,4895,4895,0
|
|
20230907,103600,103034265,4895,4895,4895,4895,200
|
|
20230907,103500,102055265,4895,4895,4895,4895,1
|
|
20230907,103400,102050370,4915,4915,4915,4915,4
|
|
20230907,103300,102030710,4885,4920,4920,4885,2450
|
|
20230907,103200,90015110,4920,4920,4920,4920,0
|
|
20230907,103100,90015110,4920,4920,4920,4920,0
|
|
20230907,103000,90015110,4920,4920,4920,4920,0
|
|
20230907,102900,90015110,4920,4920,4920,4920,0
|
|
20230907,102800,90015110,4920,4920,4920,4920,42
|
|
20230907,102700,89808470,4920,4920,4920,4920,0
|
|
20230907,102600,89808470,4920,4920,4920,4920,20
|
|
20230907,102500,89710070,4920,4920,4920,4920,50
|
|
20230907,102400,89464070,4920,4920,4925,4920,501
|
|
20230907,102300,86999140,4920,4920,4920,4920,179
|
|
20230907,102200,86118460,4920,4920,4920,4920,2620
|
|
20230907,102100,73228060,4920,4940,4940,4920,2007
|
|
20230907,102000,63339520,4940,4945,4945,4940,187
|
|
20230907,101900,62414835,4965,4965,4965,4965,0
|
|
20230907,101800,62414835,4965,4965,4965,4965,0
|
|
20230907,101700,62414835,4965,4965,4965,4965,0
|
|
20230907,101600,62414835,4965,4935,4965,4935,1534
|
|
20230907,101500,54808525,4935,4940,4940,4935,82
|
|
20230907,101400,54403450,4940,4940,4940,4940,39
|
|
20230907,101300,54210790,4945,4945,4945,4945,0
|
|
20230907,101200,54210790,4945,4945,4945,4945,41
|
|
20230907,101100,54008045,4950,4950,4950,4945,62
|
|
20230907,101000,53701150,4955,4955,4955,4955,109
|
|
20230907,100900,53161055,4955,4955,4955,4955,0
|
|
20230907,100800,53161055,4955,4960,4960,4955,17
|
|
20230907,100700,53076745,4960,4960,4960,4960,0
|
|
20230907,100600,53076745,4960,4960,4960,4960,1
|
|
20230907,100500,53071785,4960,4960,4960,4960,1
|
|
20230907,100400,53066825,4965,4980,4980,4965,10
|
|
20230907,100300,53017085,4985,4935,5030,4925,561
|
|
20230907,100200,50244795,4930,4930,4930,4930,100
|
|
20230907,100100,49751795,4935,4955,4955,4935,1043
|
|
20230907,100000,44591750,4965,4965,4965,4965,10
|
|
20230907,095900,44542100,4955,4955,4955,4955,0
|
|
20230907,095800,44542100,4955,4955,4955,4955,0
|
|
20230907,095700,44542100,4955,4955,4955,4955,0
|
|
20230907,095600,44542100,4955,4950,4955,4950,342
|
|
20230907,095500,42849160,4950,4950,4950,4950,666
|
|
20230907,095400,39552460,4950,4950,4950,4950,439
|
|
20230907,095300,37379410,4955,4955,4955,4950,498
|
|
20230907,095200,34913320,4965,4965,4965,4965,20
|
|
20230907,095100,34814020,4965,4965,4965,4965,61
|
|
20230907,095000,34511155,4950,4960,4960,4950,832
|
|
20230907,094900,30392435,4960,4985,4985,4950,1324
|
|
20230907,094800,23808195,4990,4990,4990,4990,1
|
|
20230907,094700,23803205,4985,4995,4995,4985,297
|
|
20230907,094600,22321445,5000,5000,5000,5000,2
|
|
20230907,094500,22311445,5040,5040,5040,5040,0
|
|
20230907,094400,22311445,5040,5040,5040,5040,0
|
|
20230907,094300,22311445,5040,5040,5040,5040,0
|
|
20230907,094200,22311445,5040,5040,5040,5040,0
|
|
20230907,094100,22311445,5040,5040,5040,5040,0
|
|
20230907,094000,22311445,5040,5040,5040,5040,0
|
|
20230907,093900,22311445,5040,5000,5040,4995,240
|
|
20230907,093800,21111780,5030,5030,5030,5030,35
|
|
20230907,093700,20935730,5030,5030,5030,5030,0
|
|
20230907,093600,20935730,5030,5030,5030,5030,0
|
|
20230907,093500,20935730,5030,5030,5030,5030,1
|
|
20230907,093400,20930700,5020,5020,5020,5020,0
|
|
20230907,093300,20930700,5020,5020,5020,5020,2
|
|
20230907,093200,20920660,5010,5010,5010,5000,1329
|
|
20230907,093100,14266890,5010,5010,5010,5010,300
|
|
20230907,093000,12763890,5010,5020,5020,5010,154
|
|
20230907,092900,11991510,5030,5030,5030,5030,1
|
|
20230907,092800,11986480,5030,5030,5030,5030,2
|
|
20230907,092700,11976420,5030,5030,5030,5030,0
|
|
20230907,092600,11976420,5030,5030,5030,5030,29
|
|
20230907,092500,11830550,5050,5050,5050,5050,0
|
|
20230907,092400,11830550,5050,5050,5050,5050,0
|
|
20230907,092300,11830550,5050,5050,5050,5050,0
|
|
20230907,092200,11830550,5050,5050,5050,5050,0
|
|
20230907,092100,11830550,5050,5050,5050,5050,0
|
|
20230907,092000,11830550,5050,5040,5050,5020,1354
|
|
20230907,091900,5029000,5050,5050,5050,5050,4
|
|
20230907,091800,5008800,5040,5050,5050,5040,100
|
|
20230907,091700,4504340,5040,5040,5040,5040,0
|
|
20230907,091600,4504340,5040,5040,5040,5040,0
|
|
20230907,091500,4504340,5040,5040,5040,5040,0
|
|
20230907,091400,4504340,5040,5040,5040,5040,0
|
|
20230907,091300,4504340,5040,5040,5040,5040,70
|
|
20230907,091200,4151540,5040,5040,5040,5040,70
|
|
20230907,091100,3798740,5050,5050,5050,5050,68
|
|
20230907,091000,3455340,5060,5060,5060,5060,1
|
|
20230907,090900,3450280,5070,5070,5070,5070,0
|
|
20230907,090800,3450280,5070,5070,5070,5070,0
|
|
20230907,090700,3450280,5070,5070,5070,5070,0
|
|
20230907,090600,3450280,5070,5070,5070,5070,0
|
|
20230907,090500,3450280,5070,5070,5070,5070,0
|
|
20230907,090400,3450280,5070,5070,5070,5070,0
|
|
20230907,090300,3450280,5070,5070,5070,5070,0
|
|
20230907,090200,3450280,5070,5070,5070,5070,0
|
|
20230907,090100,3450280,5070,5070,5070,5070,0
|
|
20230907,090000,3450280,5070,5090,5090,5070,678
|