614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,191100,134059645,4990,4990,4990,4990,271
|
|
20230911,191000,134059645,4990,4990,4990,4990,0
|
|
20230911,190900,134059645,4990,4990,4990,4990,0
|
|
20230911,190800,134059645,4990,4990,4990,4990,0
|
|
20230911,190700,134059645,4990,4990,4990,4990,0
|
|
20230911,190600,134059645,4990,4990,4990,4990,0
|
|
20230911,190500,134059645,4990,4990,4990,4990,0
|
|
20230911,190400,134059645,4990,4990,4990,4990,0
|
|
20230911,190300,134059645,4990,4990,4990,4990,0
|
|
20230911,190200,134059645,4990,4990,4990,4990,0
|
|
20230911,190100,134059645,4990,4990,4990,4990,0
|
|
20230911,190000,134059645,4990,4990,4990,4990,0
|
|
20230911,185900,134059645,4990,4990,4990,4990,0
|
|
20230911,185800,134059645,4990,4990,4990,4990,0
|
|
20230911,185700,134059645,4990,4990,4990,4990,0
|
|
20230911,185600,134059645,4990,4990,4990,4990,0
|
|
20230911,185500,134059645,4990,4990,4990,4990,0
|
|
20230911,185400,134059645,4990,4990,4990,4990,0
|
|
20230911,185300,134059645,4990,4990,4990,4990,0
|
|
20230911,185200,134059645,4990,4990,4990,4990,0
|
|
20230911,185100,134059645,4990,4990,4990,4990,0
|
|
20230911,185000,134059645,4990,4990,4990,4990,0
|
|
20230911,184900,134059645,4990,4990,4990,4990,0
|
|
20230911,184800,134059645,4990,4990,4990,4990,0
|
|
20230911,184700,134059645,4990,4990,4990,4990,0
|
|
20230911,184600,134059645,4990,4990,4990,4990,0
|
|
20230911,184500,134059645,4990,4990,4990,4990,0
|
|
20230911,184400,134059645,4990,4990,4990,4990,0
|
|
20230911,184300,134059645,4990,4990,4990,4990,0
|
|
20230911,184200,134059645,4990,4990,4990,4990,0
|
|
20230911,184100,134059645,4990,4990,4990,4990,271
|
|
20230911,184000,134059645,4990,4990,4990,4990,0
|
|
20230911,183900,134059645,4990,4990,4990,4990,0
|
|
20230911,183800,134059645,4990,4990,4990,4990,0
|
|
20230911,183700,134059645,4990,4990,4990,4990,0
|
|
20230911,183600,134059645,4990,4990,4990,4990,0
|
|
20230911,183500,134059645,4990,4990,4990,4990,0
|
|
20230911,183400,134059645,4990,4990,4990,4990,0
|
|
20230911,183300,134059645,4990,4990,4990,4990,0
|
|
20230911,183200,134059645,4990,4990,4990,4990,0
|
|
20230911,183100,134059645,4990,4990,4990,4990,0
|
|
20230911,183000,134059645,4990,4990,4990,4990,0
|
|
20230911,182900,134059645,4990,4990,4990,4990,0
|
|
20230911,182800,134059645,4990,4990,4990,4990,0
|
|
20230911,182700,134059645,4990,4990,4990,4990,0
|
|
20230911,182600,134059645,4990,4990,4990,4990,0
|
|
20230911,182500,134059645,4990,4990,4990,4990,0
|
|
20230911,182400,134059645,4990,4990,4990,4990,0
|
|
20230911,182300,134059645,4990,4990,4990,4990,0
|
|
20230911,182200,134059645,4990,4990,4990,4990,0
|
|
20230911,182100,134059645,4990,4990,4990,4990,0
|
|
20230911,182000,134059645,4990,4990,4990,4990,0
|
|
20230911,181900,134059645,4990,4990,4990,4990,0
|
|
20230911,181800,134059645,4990,4990,4990,4990,0
|
|
20230911,181700,134059645,4990,4990,4990,4990,0
|
|
20230911,181600,134059645,4990,4990,4990,4990,0
|
|
20230911,181500,134059645,4990,4990,4990,4990,0
|
|
20230911,181400,134059645,4990,4990,4990,4990,0
|
|
20230911,181300,134059645,4990,4990,4990,4990,0
|
|
20230911,181200,134059645,4990,4990,4990,4990,0
|
|
20230911,181100,134059645,4990,4990,4990,4990,271
|
|
20230911,181000,134059645,4990,4990,4990,4990,0
|
|
20230911,180900,134059645,4990,4990,4990,4990,0
|
|
20230911,180800,134059645,4990,4990,4990,4990,0
|
|
20230911,180700,134059645,4990,4990,4990,4990,0
|
|
20230911,180600,134059645,4990,4990,4990,4990,0
|
|
20230911,180500,134059645,4990,4990,4990,4990,0
|
|
20230911,180400,134059645,4990,4990,4990,4990,0
|
|
20230911,180300,134059645,4990,4990,4990,4990,0
|
|
20230911,180200,134059645,4990,4990,4990,4990,0
|
|
20230911,180100,134059645,4990,4990,4990,4990,0
|
|
20230911,180000,134059645,4990,4990,4990,4990,0
|
|
20230911,175900,134059645,4990,4990,4990,4990,0
|
|
20230911,175800,134059645,4990,4990,4990,4990,0
|
|
20230911,175700,134059645,4990,4990,4990,4990,0
|
|
20230911,175600,134059645,4990,4990,4990,4990,0
|
|
20230911,175500,134059645,4990,4990,4990,4990,0
|
|
20230911,175400,134059645,4990,4990,4990,4990,0
|
|
20230911,175300,134059645,4990,4990,4990,4990,0
|
|
20230911,175200,134059645,4990,4990,4990,4990,0
|
|
20230911,175100,134059645,4990,4990,4990,4990,0
|
|
20230911,175000,134059645,4990,4990,4990,4990,0
|
|
20230911,174900,134059645,4990,4990,4990,4990,0
|
|
20230911,174800,134059645,4990,4990,4990,4990,0
|
|
20230911,174700,134059645,4990,4990,4990,4990,0
|
|
20230911,174600,134059645,4990,4990,4990,4990,0
|
|
20230911,174500,134059645,4990,4990,4990,4990,0
|
|
20230911,174400,134059645,4990,4990,4990,4990,0
|
|
20230911,174300,134059645,4990,4990,4990,4990,0
|
|
20230911,174200,134059645,4990,4990,4990,4990,0
|
|
20230911,174100,134059645,4990,4990,4990,4990,271
|
|
20230911,174000,134059645,4990,4990,4990,4990,0
|
|
20230911,173900,134059645,4990,4990,4990,4990,0
|
|
20230911,173800,134059645,4990,4990,4990,4990,0
|
|
20230911,173700,134059645,4990,4990,4990,4990,0
|
|
20230911,173600,134059645,4990,4990,4990,4990,0
|
|
20230911,173500,134059645,4990,4990,4990,4990,0
|
|
20230911,173400,134059645,4990,4990,4990,4990,0
|
|
20230911,173300,134059645,4990,4990,4990,4990,0
|
|
20230911,173200,134059645,4990,4990,4990,4990,0
|
|
20230911,173100,134059645,4990,4990,4990,4990,0
|
|
20230911,173000,134059645,4990,4990,4990,4990,0
|
|
20230911,172900,134059645,4990,4990,4990,4990,0
|
|
20230911,172800,134059645,4990,4990,4990,4990,0
|
|
20230911,172700,134059645,4990,4990,4990,4990,0
|
|
20230911,172600,134059645,4990,4990,4990,4990,0
|
|
20230911,172500,134059645,4990,4990,4990,4990,0
|
|
20230911,172400,134059645,4990,4990,4990,4990,0
|
|
20230911,172300,134059645,4990,4990,4990,4990,0
|
|
20230911,172200,134059645,4990,4990,4990,4990,0
|
|
20230911,172100,134059645,4990,4990,4990,4990,0
|
|
20230911,172000,134059645,4990,4990,4990,4990,0
|
|
20230911,171900,134059645,4990,4990,4990,4990,0
|
|
20230911,171800,134059645,4990,4990,4990,4990,0
|
|
20230911,171700,134059645,4990,4990,4990,4990,0
|
|
20230911,171600,134059645,4990,4990,4990,4990,0
|
|
20230911,171500,134059645,4990,4990,4990,4990,0
|
|
20230911,171400,134059645,4990,4990,4990,4990,0
|
|
20230911,171300,134059645,4990,4990,4990,4990,0
|
|
20230911,171200,134059645,4990,4990,4990,4990,0
|
|
20230911,171100,134059645,4990,4990,4990,4990,271
|
|
20230911,171000,134059645,4990,4990,4990,4990,0
|
|
20230911,170900,134059645,4990,4990,4990,4990,0
|
|
20230911,170800,134059645,4990,4990,4990,4990,0
|
|
20230911,170700,134059645,4990,4990,4990,4990,0
|
|
20230911,170600,134059645,4990,4990,4990,4990,0
|
|
20230911,170500,134059645,4990,4990,4990,4990,0
|
|
20230911,170400,134059645,4990,4990,4990,4990,0
|
|
20230911,170300,134059645,4990,4990,4990,4990,0
|
|
20230911,170200,134059645,4990,4990,4990,4990,0
|
|
20230911,170100,134059645,4990,4990,4990,4990,0
|
|
20230911,170000,134059645,4990,4990,4990,4990,0
|
|
20230911,165900,134059645,4990,4990,4990,4990,0
|
|
20230911,165800,134059645,4990,4990,4990,4990,0
|
|
20230911,165700,134059645,4990,4990,4990,4990,0
|
|
20230911,165600,134059645,4990,4990,4990,4990,0
|
|
20230911,165500,134059645,4990,4990,4990,4990,0
|
|
20230911,165400,134059645,4990,4990,4990,4990,0
|
|
20230911,165300,134059645,4990,4990,4990,4990,0
|
|
20230911,165200,134059645,4990,4990,4990,4990,0
|
|
20230911,165100,134059645,4990,4990,4990,4990,0
|
|
20230911,165000,134059645,4990,4990,4990,4990,0
|
|
20230911,164900,134059645,4990,4990,4990,4990,0
|
|
20230911,164800,134059645,4990,4990,4990,4990,0
|
|
20230911,164700,134059645,4990,4990,4990,4990,0
|
|
20230911,164600,134059645,4990,4990,4990,4990,0
|
|
20230911,164500,134059645,4990,4990,4990,4990,0
|
|
20230911,164400,134059645,4990,4990,4990,4990,0
|
|
20230911,164300,134059645,4990,4990,4990,4990,0
|
|
20230911,164200,134059645,4990,4990,4990,4990,0
|
|
20230911,164100,134059645,4990,4990,4990,4990,271
|
|
20230911,164000,134059645,4990,4990,4990,4990,0
|
|
20230911,163900,134059645,4990,4990,4990,4990,0
|
|
20230911,163800,134059645,4990,4990,4990,4990,0
|
|
20230911,163700,134059645,4990,4990,4990,4990,0
|
|
20230911,163600,134059645,4990,4990,4990,4990,0
|
|
20230911,163500,134059645,4990,4990,4990,4990,0
|
|
20230911,163400,134059645,4990,4990,4990,4990,0
|
|
20230911,163300,134059645,4990,4990,4990,4990,0
|
|
20230911,163200,134059645,4990,4990,4990,4990,0
|
|
20230911,163100,134059645,4990,4990,4990,4990,0
|
|
20230911,163000,134059645,4990,4990,4990,4990,0
|
|
20230911,162900,134059645,4990,4990,4990,4990,0
|
|
20230911,162800,134059645,4990,4990,4990,4990,0
|
|
20230911,162700,134059645,4990,4990,4990,4990,0
|
|
20230911,162600,134059645,4990,4990,4990,4990,0
|
|
20230911,162500,134059645,4990,4990,4990,4990,0
|
|
20230911,162400,134059645,4990,4990,4990,4990,0
|
|
20230911,162300,134059645,4990,4990,4990,4990,0
|
|
20230911,162200,134059645,4990,4990,4990,4990,0
|
|
20230911,162100,134059645,4990,4990,4990,4990,0
|
|
20230911,162000,134059645,4990,4990,4990,4990,0
|
|
20230911,161900,134059645,4990,4990,4990,4990,0
|
|
20230911,161800,134059645,4990,4990,4990,4990,0
|
|
20230911,161700,134059645,4990,4990,4990,4990,0
|
|
20230911,161600,134059645,4990,4990,4990,4990,0
|
|
20230911,161500,134059645,4990,4990,4990,4990,0
|
|
20230911,161400,134059645,4990,4990,4990,4990,0
|
|
20230911,161300,134059645,4990,4990,4990,4990,0
|
|
20230911,161200,134059645,4990,4990,4990,4990,0
|
|
20230911,161100,134059645,4990,4990,4990,4990,271
|
|
20230911,161000,134059645,4990,4990,4990,4990,0
|
|
20230911,160900,134059645,4990,4990,4990,4990,0
|
|
20230911,160800,134059645,4990,4990,4990,4990,0
|
|
20230911,160700,134059645,4990,4990,4990,4990,0
|
|
20230911,160600,134059645,4990,4990,4990,4990,0
|
|
20230911,160500,134059645,4990,4990,4990,4990,0
|
|
20230911,160400,134059645,4990,4990,4990,4990,0
|
|
20230911,160300,134059645,4990,4990,4990,4990,0
|
|
20230911,160200,134059645,4990,4990,4990,4990,0
|
|
20230911,160100,134059645,4990,4990,4990,4990,0
|
|
20230911,160000,134059645,4990,4990,4990,4990,0
|
|
20230911,155900,134059645,4990,4990,4990,4990,0
|
|
20230911,155800,134059645,4990,4990,4990,4990,0
|
|
20230911,155700,134059645,4990,4990,4990,4990,0
|
|
20230911,155600,134059645,4990,4990,4990,4990,0
|
|
20230911,155500,134059645,4990,4990,4990,4990,0
|
|
20230911,155400,134059645,4990,4990,4990,4990,0
|
|
20230911,155300,134059645,4990,4990,4990,4990,0
|
|
20230911,155200,134059645,4990,4990,4990,4990,0
|
|
20230911,155100,134059645,4990,4990,4990,4990,0
|
|
20230911,155000,134059645,4990,4990,4990,4990,0
|
|
20230911,154900,134059645,4990,4990,4990,4990,0
|
|
20230911,154800,134059645,4990,4990,4990,4990,0
|
|
20230911,154700,134059645,4990,4990,4990,4990,0
|
|
20230911,154600,134059645,4990,4990,4990,4990,0
|
|
20230911,154500,134059645,4990,4990,4990,4990,0
|
|
20230911,154400,134059645,4990,4990,4990,4990,0
|
|
20230911,154300,134059645,4990,4990,4990,4990,0
|
|
20230911,154200,134059645,4990,4990,4990,4990,0
|
|
20230911,154100,134059645,4990,4990,4990,4990,271
|
|
20230911,154000,134059645,4990,4990,4990,4990,0
|
|
20230911,153900,134059645,4990,4990,4990,4990,0
|
|
20230911,153800,134059645,4990,4990,4990,4990,0
|
|
20230911,153700,134059645,4990,4990,4990,4990,0
|
|
20230911,153600,134059645,4990,4990,4990,4990,0
|
|
20230911,153500,134059645,4990,4990,4990,4990,0
|
|
20230911,153400,134059645,4990,4990,4990,4990,0
|
|
20230911,153300,134059645,4990,4990,4990,4990,0
|
|
20230911,153200,134059645,4990,4990,4990,4990,0
|
|
20230911,153100,134059645,4990,4990,4990,4990,0
|
|
20230911,153000,134059645,4990,4990,4990,4990,271
|
|
20230911,152900,132707355,4990,4990,4990,4990,0
|
|
20230911,152800,132707355,4990,4990,4990,4990,0
|
|
20230911,152700,132707355,4990,4990,4990,4990,0
|
|
20230911,152600,132707355,4990,4990,4990,4990,0
|
|
20230911,152500,132707355,4990,4990,4990,4990,0
|
|
20230911,152400,132707355,4990,4990,4990,4990,0
|
|
20230911,152300,132707355,4990,4990,4990,4990,0
|
|
20230911,152200,132707355,4990,4990,4990,4990,0
|
|
20230911,152100,132707355,4990,4990,4990,4990,0
|
|
20230911,152000,132707355,4990,4990,4990,4990,0
|
|
20230911,151900,132707355,4990,4990,4990,4960,95
|
|
20230911,151800,132235915,4990,4990,4990,4965,20
|
|
20230911,151700,132136490,4990,4990,4990,4990,2
|
|
20230911,151600,132126510,4965,4990,4995,4965,93
|
|
20230911,151500,131663530,4990,4990,4990,4990,2
|
|
20230911,151400,131653550,4990,4990,4990,4990,0
|
|
20230911,151300,131653550,4990,4990,4990,4990,26
|
|
20230911,151200,131523810,4990,4990,4990,4990,0
|
|
20230911,151100,131523810,4990,4990,4990,4990,0
|
|
20230911,151000,131523810,4990,4990,4990,4990,10
|
|
20230911,150900,131473910,4990,4990,4990,4990,0
|
|
20230911,150800,131473910,4990,4990,4990,4990,1
|
|
20230911,150700,131468920,4995,4995,4995,4995,1
|
|
20230911,150600,131463925,4960,4980,4980,4960,3087
|
|
20230911,150500,116132070,4990,4990,4990,4990,0
|
|
20230911,150400,116132070,4990,4990,4990,4990,41
|
|
20230911,150300,115927480,4990,4990,4990,4990,2
|
|
20230911,150200,115917500,4990,4990,4990,4990,0
|
|
20230911,150100,115917500,4990,4990,4990,4990,0
|
|
20230911,150000,115917500,4990,4990,4990,4990,0
|
|
20230911,145900,115917500,4990,4985,4990,4985,30
|
|
20230911,145800,115767915,4985,4985,4985,4985,2
|
|
20230911,145700,115757945,4985,4985,4985,4985,0
|
|
20230911,145600,115757945,4985,4985,4985,4985,0
|
|
20230911,145500,115757945,4985,4985,4985,4985,0
|
|
20230911,145400,115757945,4985,4975,4985,4975,53
|
|
20230911,145300,115494260,4975,4975,4975,4975,0
|
|
20230911,145200,115494260,4975,4975,4975,4975,2
|
|
20230911,145100,115484310,4975,4975,4975,4975,0
|
|
20230911,145000,115484310,4975,4975,4975,4975,0
|
|
20230911,144900,115484310,4975,4975,4975,4975,0
|
|
20230911,144800,115484310,4975,4975,4975,4975,0
|
|
20230911,144700,115484310,4975,4975,4975,4975,0
|
|
20230911,144600,115484310,4975,4975,4975,4975,0
|
|
20230911,144500,115484310,4975,4975,4975,4975,63
|
|
20230911,144400,115170885,4975,4975,4975,4975,0
|
|
20230911,144300,115170885,4975,4975,4975,4975,2
|
|
20230911,144200,115160935,4970,4970,4970,4970,0
|
|
20230911,144100,115160935,4970,4970,4970,4970,0
|
|
20230911,144000,115160935,4970,4970,4970,4970,0
|
|
20230911,143900,115160935,4970,4970,4970,4970,0
|
|
20230911,143800,115160935,4970,4970,4970,4970,0
|
|
20230911,143700,115160935,4970,4970,4970,4970,3
|
|
20230911,143600,115146025,4975,4975,4975,4975,0
|
|
20230911,143500,115146025,4975,4985,4985,4975,30
|
|
20230911,143400,114996625,4985,4985,4985,4985,0
|
|
20230911,143300,114996625,4985,4985,4985,4985,20
|
|
20230911,143200,114896925,4960,4960,4960,4960,0
|
|
20230911,143100,114896925,4960,4960,4960,4960,0
|
|
20230911,143000,114896925,4960,4960,4960,4960,0
|
|
20230911,142900,114896925,4960,4960,4960,4960,0
|
|
20230911,142800,114896925,4960,4960,4960,4960,300
|
|
20230911,142700,113408925,4960,4960,4960,4960,0
|
|
20230911,142600,113408925,4960,4960,4960,4960,182
|
|
20230911,142500,112506205,4965,4965,4965,4965,360
|
|
20230911,142400,110718805,4995,4995,4995,4995,0
|
|
20230911,142300,110718805,4995,4995,4995,4995,0
|
|
20230911,142200,110718805,4995,4995,4995,4995,0
|
|
20230911,142100,110718805,4995,4995,4995,4995,0
|
|
20230911,142000,110718805,4995,4995,4995,4995,0
|
|
20230911,141900,110718805,4995,4995,4995,4995,0
|
|
20230911,141800,110718805,4995,4995,4995,4995,0
|
|
20230911,141700,110718805,4995,4995,4995,4995,1
|
|
20230911,141600,110713810,5010,5010,5010,5010,0
|
|
20230911,141500,110713810,5010,4985,5010,4970,167
|
|
20230911,141400,109883140,4985,4985,4985,4985,0
|
|
20230911,141300,109883140,4985,4985,4985,4985,1
|
|
20230911,141200,109878155,4970,4970,4970,4970,0
|
|
20230911,141100,109878155,4970,4970,4970,4970,0
|
|
20230911,141000,109878155,4970,4970,4970,4970,53
|
|
20230911,140900,109614745,4970,4975,4975,4970,145
|
|
20230911,140800,108893985,4980,4980,4980,4980,3
|
|
20230911,140700,108879045,5000,5000,5000,5000,0
|
|
20230911,140600,108879045,5000,5000,5000,5000,0
|
|
20230911,140500,108879045,5000,5000,5000,5000,0
|
|
20230911,140400,108879045,5000,5000,5000,5000,0
|
|
20230911,140300,108879045,5000,5000,5000,5000,0
|
|
20230911,140200,108879045,5000,5000,5000,5000,21
|
|
20230911,140100,108774045,5000,5000,5000,5000,0
|
|
20230911,140000,108774045,5000,5000,5000,5000,402
|
|
20230911,135900,106764045,5000,5000,5000,5000,0
|
|
20230911,135800,106764045,5000,5000,5000,5000,0
|
|
20230911,135700,106764045,5000,5000,5000,5000,10
|
|
20230911,135600,106714045,5010,5010,5010,5010,43
|
|
20230911,135500,106498615,5010,5010,5010,5010,0
|
|
20230911,135400,106498615,5010,5010,5010,5010,0
|
|
20230911,135300,106498615,5010,5010,5010,5010,0
|
|
20230911,135200,106498615,5010,5010,5010,5010,0
|
|
20230911,135100,106498615,5010,5010,5010,5010,0
|
|
20230911,135000,106498615,5010,5010,5010,5010,31
|
|
20230911,134900,106343305,5010,5010,5010,5010,0
|
|
20230911,134800,106343305,5010,5010,5010,5010,0
|
|
20230911,134700,106343305,5010,5010,5010,5010,0
|
|
20230911,134600,106343305,5010,5010,5010,5010,0
|
|
20230911,134500,106343305,5010,5010,5010,5010,0
|
|
20230911,134400,106343305,5010,5010,5010,5010,0
|
|
20230911,134300,106343305,5010,5010,5010,5010,0
|
|
20230911,134200,106343305,5010,5010,5010,5010,0
|
|
20230911,134100,106343305,5010,5010,5010,5010,0
|
|
20230911,134000,106343305,5010,4980,5010,4980,6
|
|
20230911,133900,106313395,4980,4980,4980,4980,121
|
|
20230911,133800,105710815,5010,5010,5010,5010,0
|
|
20230911,133700,105710815,5010,5010,5010,5010,0
|
|
20230911,133600,105710815,5010,5010,5010,5010,0
|
|
20230911,133500,105710815,5010,4990,5010,4990,4
|
|
20230911,133400,105690835,4990,5010,5010,4990,7
|
|
20230911,133300,105655885,4990,4990,4990,4990,4
|
|
20230911,133200,105635925,4990,4990,4990,4990,0
|
|
20230911,133100,105635925,4990,4990,4990,4990,0
|
|
20230911,133000,105635925,4990,4990,4990,4990,103
|
|
20230911,132900,105121955,5010,4990,5010,4990,4
|
|
20230911,132800,105101975,5000,5000,5000,5000,0
|
|
20230911,132700,105101975,5000,5000,5000,5000,0
|
|
20230911,132600,105101975,5000,5000,5000,5000,366
|
|
20230911,132500,103271975,4995,4995,4995,4995,0
|
|
20230911,132400,103271975,4995,4995,4995,4995,0
|
|
20230911,132300,103271975,4995,4995,4995,4995,0
|
|
20230911,132200,103271975,4995,4995,4995,4995,72
|
|
20230911,132100,102912335,4995,4995,4995,4995,100
|
|
20230911,132000,102412835,4990,4990,4990,4990,0
|
|
20230911,131900,102412835,4990,4990,4990,4990,0
|
|
20230911,131800,102412835,4990,4990,4990,4990,0
|
|
20230911,131700,102412835,4990,4990,4990,4990,0
|
|
20230911,131600,102412835,4990,4990,4990,4990,0
|
|
20230911,131500,102412835,4990,4990,4990,4990,0
|
|
20230911,131400,102412835,4990,4990,4990,4990,5
|
|
20230911,131300,102387885,4990,4990,4990,4990,0
|
|
20230911,131200,102387885,4990,4990,4990,4990,13
|
|
20230911,131100,102323015,4985,4985,4985,4985,0
|
|
20230911,131000,102323015,4985,4985,4985,4985,22
|
|
20230911,130900,102213345,4990,4990,4990,4990,0
|
|
20230911,130800,102213345,4990,4990,4990,4990,30
|
|
20230911,130700,102063645,5000,5000,5000,5000,0
|
|
20230911,130600,102063645,5000,5000,5000,5000,0
|
|
20230911,130500,102063645,5000,5000,5000,5000,0
|
|
20230911,130400,102063645,5000,5000,5000,5000,1
|
|
20230911,130300,102058645,4995,4995,4995,4995,30
|
|
20230911,130200,101908795,5000,5000,5000,5000,0
|
|
20230911,130100,101908795,5000,5000,5000,5000,0
|
|
20230911,130000,101908795,5000,5000,5000,5000,0
|
|
20230911,125900,101908795,5000,5000,5000,5000,0
|
|
20230911,125800,101908795,5000,5000,5000,5000,0
|
|
20230911,125700,101908795,5000,5000,5000,5000,0
|
|
20230911,125600,101908795,5000,5000,5000,5000,18
|
|
20230911,125500,101818795,5000,5000,5000,5000,0
|
|
20230911,125400,101818795,5000,5010,5010,5000,12
|
|
20230911,125300,101758695,5010,5010,5010,5010,10
|
|
20230911,125200,101708595,5000,5000,5000,5000,48
|
|
20230911,125100,101468595,5000,5000,5000,5000,0
|
|
20230911,125000,101468595,5000,5000,5000,5000,0
|
|
20230911,124900,101468595,5000,5010,5020,5000,191
|
|
20230911,124800,100512785,5010,5010,5010,5010,0
|
|
20230911,124700,100512785,5010,5010,5010,5010,0
|
|
20230911,124600,100512785,5010,5010,5010,5010,0
|
|
20230911,124500,100512785,5010,5010,5010,5010,0
|
|
20230911,124400,100512785,5010,5010,5010,5010,0
|
|
20230911,124300,100512785,5010,5010,5010,5010,50
|
|
20230911,124200,100262285,5000,5000,5000,5000,0
|
|
20230911,124100,100262285,5000,5000,5000,5000,0
|
|
20230911,124000,100262285,5000,5000,5000,5000,0
|
|
20230911,123900,100262285,5000,5000,5000,5000,0
|
|
20230911,123800,100262285,5000,5000,5000,5000,0
|
|
20230911,123700,100262285,5000,5000,5000,5000,0
|
|
20230911,123600,100262285,5000,5000,5000,5000,0
|
|
20230911,123500,100262285,5000,5000,5000,5000,110
|
|
20230911,123400,99712285,5010,5010,5010,5010,0
|
|
20230911,123300,99712285,5010,5010,5010,5010,0
|
|
20230911,123200,99712285,5010,5010,5010,5010,0
|
|
20230911,123100,99712285,5010,5010,5010,5010,0
|
|
20230911,123000,99712285,5010,5010,5010,5010,145
|
|
20230911,122900,98985835,5020,5020,5020,5020,0
|
|
20230911,122800,98985835,5020,5020,5020,5020,0
|
|
20230911,122700,98985835,5020,5020,5020,5020,0
|
|
20230911,122600,98985835,5020,5010,5020,5010,54
|
|
20230911,122500,98715065,5010,5010,5010,5010,0
|
|
20230911,122400,98715065,5010,5010,5010,5010,4
|
|
20230911,122300,98695025,5010,5010,5010,5010,0
|
|
20230911,122200,98695025,5010,5010,5010,5010,4
|
|
20230911,122100,98674985,5000,5000,5010,5000,76
|
|
20230911,122000,98294265,4995,4995,4995,4995,10
|
|
20230911,121900,98244315,4995,5000,5000,4995,29
|
|
20230911,121800,98099330,5000,5000,5010,4995,81
|
|
20230911,121700,97693760,5000,5000,5000,5000,0
|
|
20230911,121600,97693760,5000,5000,5000,5000,0
|
|
20230911,121500,97693760,5000,5000,5000,5000,0
|
|
20230911,121400,97693760,5000,5000,5000,5000,0
|
|
20230911,121300,97693760,5000,5000,5000,5000,0
|
|
20230911,121200,97693760,5000,5000,5000,5000,0
|
|
20230911,121100,97693760,5000,5000,5000,5000,168
|
|
20230911,121000,96853760,4990,4990,4990,4990,100
|
|
20230911,120900,96354760,5000,5000,5000,5000,0
|
|
20230911,120800,96354760,5000,5000,5000,5000,0
|
|
20230911,120700,96354760,5000,5000,5000,5000,0
|
|
20230911,120600,96354760,5000,5000,5000,5000,0
|
|
20230911,120500,96354760,5000,5000,5000,5000,0
|
|
20230911,120400,96354760,5000,5000,5000,5000,0
|
|
20230911,120300,96354760,5000,5000,5000,5000,0
|
|
20230911,120200,96354760,5000,5000,5000,5000,365
|
|
20230911,120100,94529760,4995,4995,4995,4995,0
|
|
20230911,120000,94529760,4995,4995,4995,4995,2
|
|
20230911,115900,94519770,4990,4995,4995,4955,162
|
|
20230911,115800,93711745,5000,5000,5000,5000,0
|
|
20230911,115700,93711745,5000,5000,5000,5000,0
|
|
20230911,115600,93711745,5000,5000,5000,5000,0
|
|
20230911,115500,93711745,5000,5000,5000,5000,42
|
|
20230911,115400,93501745,5000,5000,5000,5000,0
|
|
20230911,115300,93501745,5000,5000,5000,5000,0
|
|
20230911,115200,93501745,5000,5010,5010,5000,3
|
|
20230911,115100,93486735,5010,5010,5010,5010,5
|
|
20230911,115000,93461685,5000,5000,5000,5000,1
|
|
20230911,114900,93456685,5000,5000,5000,5000,364
|
|
20230911,114800,91636685,5000,5000,5000,5000,2
|
|
20230911,114700,91626685,5000,5000,5000,5000,0
|
|
20230911,114600,91626685,5000,5000,5000,5000,0
|
|
20230911,114500,91626685,5000,5000,5000,5000,0
|
|
20230911,114400,91626685,5000,5000,5000,5000,0
|
|
20230911,114300,91626685,5000,5000,5000,5000,160
|
|
20230911,114200,90826685,5010,5010,5010,5010,0
|
|
20230911,114100,90826685,5010,5000,5010,5000,377
|
|
20230911,114000,88939255,5000,5000,5000,5000,952
|
|
20230911,113900,84179255,5000,5000,5000,5000,0
|
|
20230911,113800,84179255,5000,4995,5000,4995,25
|
|
20230911,113700,84054375,4995,4995,4995,4995,0
|
|
20230911,113600,84054375,4995,4995,4995,4995,0
|
|
20230911,113500,84054375,4995,4995,4995,4995,39
|
|
20230911,113400,83859570,5000,5000,5000,5000,0
|
|
20230911,113300,83859570,5000,5000,5000,5000,0
|
|
20230911,113200,83859570,5000,5000,5000,5000,0
|
|
20230911,113100,83859570,5000,5000,5000,5000,0
|
|
20230911,113000,83859570,5000,5000,5000,5000,0
|
|
20230911,112900,83859570,5000,5000,5000,5000,0
|
|
20230911,112800,83859570,5000,5000,5000,5000,0
|
|
20230911,112700,83859570,5000,5000,5000,5000,0
|
|
20230911,112600,83859570,5000,4985,5000,4985,2386
|
|
20230911,112500,71939865,4980,4980,4980,4980,2
|
|
20230911,112400,71929905,4970,4970,4970,4970,300
|
|
20230911,112300,70438905,4970,4970,4970,4970,163
|
|
20230911,112200,69628795,4975,4975,4975,4975,2
|
|
20230911,112100,69618845,4975,4975,4975,4975,0
|
|
20230911,112000,69618845,4975,4975,4975,4975,6
|
|
20230911,111900,69588995,4970,4970,4970,4970,0
|
|
20230911,111800,69588995,4970,4970,4970,4970,27
|
|
20230911,111700,69454805,4975,4965,4975,4965,6
|
|
20230911,111600,69424995,4935,4935,4935,4935,0
|
|
20230911,111500,69424995,4935,4940,4940,4935,100
|
|
20230911,111400,68931160,4935,4935,4935,4935,0
|
|
20230911,111300,68931160,4935,4965,4965,4935,707
|
|
20230911,111200,65428725,4990,4990,4990,4990,4
|
|
20230911,111100,65408765,4990,4990,4990,4990,0
|
|
20230911,111000,65408765,4990,4990,4990,4990,1
|
|
20230911,110900,65403775,4960,4960,4960,4960,150
|
|
20230911,110800,64659775,4960,4960,4960,4960,0
|
|
20230911,110700,64659775,4960,4960,4960,4960,0
|
|
20230911,110600,64659775,4960,4960,4960,4960,0
|
|
20230911,110500,64659775,4960,4960,4960,4960,0
|
|
20230911,110400,64659775,4960,4960,4960,4960,0
|
|
20230911,110300,64659775,4960,4960,4960,4960,0
|
|
20230911,110200,64659775,4960,4960,4960,4960,0
|
|
20230911,110100,64659775,4960,4980,4980,4960,130
|
|
20230911,110000,64012575,4980,4980,4980,4980,0
|
|
20230911,105900,64012575,4980,4980,4980,4980,966
|
|
20230911,105800,59201895,4980,4980,4980,4980,24
|
|
20230911,105700,59082375,4985,4985,4985,4985,0
|
|
20230911,105600,59082375,4985,4985,4985,4985,0
|
|
20230911,105500,59082375,4985,4985,4985,4985,0
|
|
20230911,105400,59082375,4985,4985,4985,4985,0
|
|
20230911,105300,59082375,4985,4980,4985,4980,458
|
|
20230911,105200,56799745,4980,4975,4980,4975,675
|
|
20230911,105100,53438500,4965,4965,4965,4965,0
|
|
20230911,105000,53438500,4965,4965,4965,4965,0
|
|
20230911,104900,53438500,4965,4965,4965,4965,44
|
|
20230911,104800,53220040,4970,4970,4970,4970,9
|
|
20230911,104700,53175310,4980,4980,4980,4980,0
|
|
20230911,104600,53175310,4980,4980,4980,4980,0
|
|
20230911,104500,53175310,4980,4980,4980,4980,0
|
|
20230911,104400,53175310,4980,4980,4980,4980,0
|
|
20230911,104300,53175310,4980,4980,4980,4980,38
|
|
20230911,104200,52986070,4975,4965,4975,4965,3
|
|
20230911,104100,52971155,4965,4965,4965,4965,0
|
|
20230911,104000,52971155,4965,4965,4965,4965,0
|
|
20230911,103900,52971155,4965,4965,4965,4965,173
|
|
20230911,103800,52112210,4960,4960,4960,4960,0
|
|
20230911,103700,52112210,4960,4960,4960,4960,0
|
|
20230911,103600,52112210,4960,4960,4960,4960,200
|
|
20230911,103500,51120210,4940,4940,4940,4940,100
|
|
20230911,103400,50626210,4940,4940,4940,4940,0
|
|
20230911,103300,50626210,4940,4940,4940,4940,0
|
|
20230911,103200,50626210,4940,4940,4940,4940,0
|
|
20230911,103100,50626210,4940,4940,4940,4940,0
|
|
20230911,103000,50626210,4940,4940,4940,4940,50
|
|
20230911,102900,50379210,4945,4945,4945,4945,0
|
|
20230911,102800,50379210,4945,4945,4945,4945,0
|
|
20230911,102700,50379210,4945,4945,4945,4945,0
|
|
20230911,102600,50379210,4945,4945,4945,4945,0
|
|
20230911,102500,50379210,4945,4945,4945,4945,0
|
|
20230911,102400,50379210,4945,4945,4945,4945,100
|
|
20230911,102300,49884710,4965,4965,4965,4965,0
|
|
20230911,102200,49884710,4965,4965,4965,4965,0
|
|
20230911,102100,49884710,4965,4965,4965,4965,0
|
|
20230911,102000,49884710,4965,4965,4965,4965,0
|
|
20230911,101900,49884710,4965,4960,4965,4960,4
|
|
20230911,101800,49864855,4955,4955,4955,4955,100
|
|
20230911,101700,49369355,4955,4955,4955,4955,0
|
|
20230911,101600,49369355,4955,4955,4955,4955,2
|
|
20230911,101500,49359445,4955,4955,4955,4955,0
|
|
20230911,101400,49359445,4955,4955,4955,4955,0
|
|
20230911,101300,49359445,4955,4955,4955,4955,0
|
|
20230911,101200,49359445,4955,4955,4955,4955,0
|
|
20230911,101100,49359445,4955,4955,4955,4955,65
|
|
20230911,101000,49037370,4955,4955,4955,4955,0
|
|
20230911,100900,49037370,4955,4955,4955,4955,0
|
|
20230911,100800,49037370,4955,4955,4955,4955,0
|
|
20230911,100700,49037370,4955,4945,4955,4945,1081
|
|
20230911,100600,43686685,4945,4945,4945,4945,100
|
|
20230911,100500,43192185,4950,4950,4950,4950,0
|
|
20230911,100400,43192185,4950,4950,4950,4950,46
|
|
20230911,100300,42964485,4955,4955,4955,4955,38
|
|
20230911,100200,42776195,4955,4955,4955,4955,0
|
|
20230911,100100,42776195,4955,4955,4955,4955,2
|
|
20230911,100000,42766285,4955,4955,4955,4955,6
|
|
20230911,095900,42736555,4960,4960,4960,4960,0
|
|
20230911,095800,42736555,4960,4960,4960,4960,0
|
|
20230911,095700,42736555,4960,4960,4960,4960,56
|
|
20230911,095600,42458795,4965,4975,4975,4965,75
|
|
20230911,095500,42086150,4975,4975,4975,4975,10
|
|
20230911,095400,42036400,4980,4980,4980,4980,0
|
|
20230911,095300,42036400,4980,4980,4980,4980,0
|
|
20230911,095200,42036400,4980,4985,4985,4980,13
|
|
20230911,095100,41971645,4990,4990,4990,4990,0
|
|
20230911,095000,41971645,4990,4995,4995,4990,248
|
|
20230911,094900,40734105,4995,4995,4995,4995,0
|
|
20230911,094800,40734105,4995,4990,4995,4990,81
|
|
20230911,094700,40329910,4985,4985,4985,4985,0
|
|
20230911,094600,40329910,4985,4985,4985,4985,126
|
|
20230911,094500,39701800,4985,4985,4985,4985,0
|
|
20230911,094400,39701800,4985,4985,4985,4985,0
|
|
20230911,094300,39701800,4985,4985,4985,4985,54
|
|
20230911,094200,39432610,4985,4985,4985,4985,0
|
|
20230911,094100,39432610,4985,4985,4985,4985,6
|
|
20230911,094000,39402700,4990,4995,4995,4990,20
|
|
20230911,093900,39302850,4995,5000,5000,4995,817
|
|
20230911,093800,35221730,4995,4995,4995,4995,100
|
|
20230911,093700,34722230,4995,4995,4995,4995,1
|
|
20230911,093600,34717235,4995,4985,4995,4985,1365
|
|
20230911,093500,27902880,4980,4975,4980,4975,156
|
|
20230911,093400,27126010,4970,4965,4970,4965,295
|
|
20230911,093300,25660825,4960,4960,4960,4960,0
|
|
20230911,093200,25660825,4960,4955,4960,4955,68
|
|
20230911,093100,25323875,4945,4945,4945,4945,160
|
|
20230911,093000,24532675,4935,4925,4935,4925,81
|
|
20230911,092900,24133130,4925,4925,4925,4925,78
|
|
20230911,092800,23748980,4930,4925,4930,4925,99
|
|
20230911,092700,23261230,4925,4925,4925,4925,0
|
|
20230911,092600,23261230,4925,4925,4925,4925,80
|
|
20230911,092500,22867230,4925,4925,4925,4925,25
|
|
20230911,092400,22744105,4925,4925,4925,4925,30
|
|
20230911,092300,22596355,4925,4925,4925,4925,0
|
|
20230911,092200,22596355,4925,4925,4925,4925,508
|
|
20230911,092100,20094455,4925,4925,4925,4925,0
|
|
20230911,092000,20094455,4925,4925,4925,4925,50
|
|
20230911,091900,19848205,4950,4950,4950,4950,0
|
|
20230911,091800,19848205,4950,4950,4950,4950,1
|
|
20230911,091700,19843255,4930,4930,4930,4930,0
|
|
20230911,091600,19843255,4930,4930,4930,4930,0
|
|
20230911,091500,19843255,4930,4930,4930,4930,0
|
|
20230911,091400,19843255,4930,4935,4935,4930,298
|
|
20230911,091300,18373325,4935,4935,4935,4935,0
|
|
20230911,091200,18373325,4935,4935,4935,4935,0
|
|
20230911,091100,18373325,4935,4935,4935,4935,0
|
|
20230911,091000,18373325,4935,4940,4940,4935,87
|
|
20230911,090900,17943875,4960,4960,4960,4960,0
|
|
20230911,090800,17943875,4960,4960,4960,4960,338
|
|
20230911,090700,16267395,4960,4960,4960,4960,82
|
|
20230911,090600,15860675,4930,4930,4930,4930,600
|
|
20230911,090500,12902675,4930,4935,4935,4930,514
|
|
20230911,090400,10367570,4960,4960,4960,4960,13
|
|
20230911,090300,10303090,4935,4935,4935,4935,0
|
|
20230911,090200,10303090,4935,4965,4965,4925,715
|
|
20230911,090100,6759745,4950,4965,4965,4950,19
|
|
20230911,090000,6665605,4965,4990,4990,4960,1337
|