616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191300,190540325,4875,4875,4875,4875,458
|
|
20230912,191200,190540325,4875,4875,4875,4875,0
|
|
20230912,191100,190540325,4875,4875,4875,4875,0
|
|
20230912,191000,190540325,4875,4875,4875,4875,0
|
|
20230912,190900,190540325,4875,4875,4875,4875,0
|
|
20230912,190800,190540325,4875,4875,4875,4875,0
|
|
20230912,190700,190540325,4875,4875,4875,4875,0
|
|
20230912,190600,190540325,4875,4875,4875,4875,0
|
|
20230912,190500,190540325,4875,4875,4875,4875,0
|
|
20230912,190400,190540325,4875,4875,4875,4875,0
|
|
20230912,190300,190540325,4875,4875,4875,4875,0
|
|
20230912,190200,190540325,4875,4875,4875,4875,0
|
|
20230912,190100,190540325,4875,4875,4875,4875,0
|
|
20230912,190000,190540325,4875,4875,4875,4875,0
|
|
20230912,185900,190540325,4875,4875,4875,4875,0
|
|
20230912,185800,190540325,4875,4875,4875,4875,0
|
|
20230912,185700,190540325,4875,4875,4875,4875,0
|
|
20230912,185600,190540325,4875,4875,4875,4875,0
|
|
20230912,185500,190540325,4875,4875,4875,4875,0
|
|
20230912,185400,190540325,4875,4875,4875,4875,0
|
|
20230912,185300,190540325,4875,4875,4875,4875,0
|
|
20230912,185200,190540325,4875,4875,4875,4875,0
|
|
20230912,185100,190540325,4875,4875,4875,4875,0
|
|
20230912,185000,190540325,4875,4875,4875,4875,0
|
|
20230912,184900,190540325,4875,4875,4875,4875,0
|
|
20230912,184800,190540325,4875,4875,4875,4875,0
|
|
20230912,184700,190540325,4875,4875,4875,4875,0
|
|
20230912,184600,190540325,4875,4875,4875,4875,0
|
|
20230912,184500,190540325,4875,4875,4875,4875,0
|
|
20230912,184400,190540325,4875,4875,4875,4875,0
|
|
20230912,184300,190540325,4875,4875,4875,4875,458
|
|
20230912,184200,190540325,4875,4875,4875,4875,0
|
|
20230912,184100,190540325,4875,4875,4875,4875,0
|
|
20230912,184000,190540325,4875,4875,4875,4875,0
|
|
20230912,183900,190540325,4875,4875,4875,4875,0
|
|
20230912,183800,190540325,4875,4875,4875,4875,0
|
|
20230912,183700,190540325,4875,4875,4875,4875,0
|
|
20230912,183600,190540325,4875,4875,4875,4875,0
|
|
20230912,183500,190540325,4875,4875,4875,4875,0
|
|
20230912,183400,190540325,4875,4875,4875,4875,0
|
|
20230912,183300,190540325,4875,4875,4875,4875,0
|
|
20230912,183200,190540325,4875,4875,4875,4875,0
|
|
20230912,183100,190540325,4875,4875,4875,4875,0
|
|
20230912,183000,190540325,4875,4875,4875,4875,0
|
|
20230912,182900,190540325,4875,4875,4875,4875,0
|
|
20230912,182800,190540325,4875,4875,4875,4875,0
|
|
20230912,182700,190540325,4875,4875,4875,4875,0
|
|
20230912,182600,190540325,4875,4875,4875,4875,0
|
|
20230912,182500,190540325,4875,4875,4875,4875,0
|
|
20230912,182400,190540325,4875,4875,4875,4875,0
|
|
20230912,182300,190540325,4875,4875,4875,4875,0
|
|
20230912,182200,190540325,4875,4875,4875,4875,0
|
|
20230912,182100,190540325,4875,4875,4875,4875,0
|
|
20230912,182000,190540325,4875,4875,4875,4875,0
|
|
20230912,181900,190540325,4875,4875,4875,4875,0
|
|
20230912,181800,190540325,4875,4875,4875,4875,0
|
|
20230912,181700,190540325,4875,4875,4875,4875,0
|
|
20230912,181600,190540325,4875,4875,4875,4875,0
|
|
20230912,181500,190540325,4875,4875,4875,4875,0
|
|
20230912,181400,190540325,4875,4875,4875,4875,0
|
|
20230912,181300,190540325,4875,4875,4875,4875,458
|
|
20230912,181200,190540325,4875,4875,4875,4875,0
|
|
20230912,181100,190540325,4875,4875,4875,4875,0
|
|
20230912,181000,190540325,4875,4875,4875,4875,0
|
|
20230912,180900,190540325,4875,4875,4875,4875,0
|
|
20230912,180800,190540325,4875,4875,4875,4875,0
|
|
20230912,180700,190540325,4875,4875,4875,4875,0
|
|
20230912,180600,190540325,4875,4875,4875,4875,0
|
|
20230912,180500,190540325,4875,4875,4875,4875,0
|
|
20230912,180400,190540325,4875,4875,4875,4875,0
|
|
20230912,180300,190540325,4875,4875,4875,4875,0
|
|
20230912,180200,190540325,4875,4875,4875,4875,0
|
|
20230912,180100,190540325,4875,4875,4875,4875,0
|
|
20230912,180000,190540325,4875,4875,4875,4875,0
|
|
20230912,175900,190540325,4875,4875,4875,4875,0
|
|
20230912,175800,190540325,4875,4875,4875,4875,0
|
|
20230912,175700,190540325,4875,4875,4875,4875,0
|
|
20230912,175600,190540325,4875,4875,4875,4875,0
|
|
20230912,175500,190540325,4875,4875,4875,4875,0
|
|
20230912,175400,190540325,4875,4875,4875,4875,0
|
|
20230912,175300,190540325,4875,4875,4875,4875,0
|
|
20230912,175200,190540325,4875,4875,4875,4875,0
|
|
20230912,175100,190540325,4875,4875,4875,4875,0
|
|
20230912,175000,190540325,4875,4875,4875,4875,0
|
|
20230912,174900,190540325,4875,4875,4875,4875,0
|
|
20230912,174800,190540325,4875,4875,4875,4875,0
|
|
20230912,174700,190540325,4875,4875,4875,4875,0
|
|
20230912,174600,190540325,4875,4875,4875,4875,0
|
|
20230912,174500,190540325,4875,4875,4875,4875,0
|
|
20230912,174400,190540325,4875,4875,4875,4875,0
|
|
20230912,174300,190540325,4875,4875,4875,4875,458
|
|
20230912,174200,190540325,4875,4875,4875,4875,0
|
|
20230912,174100,190540325,4875,4875,4875,4875,0
|
|
20230912,174000,190540325,4875,4875,4875,4875,0
|
|
20230912,173900,190540325,4875,4875,4875,4875,0
|
|
20230912,173800,190540325,4875,4875,4875,4875,0
|
|
20230912,173700,190540325,4875,4875,4875,4875,0
|
|
20230912,173600,190540325,4875,4875,4875,4875,0
|
|
20230912,173500,190540325,4875,4875,4875,4875,0
|
|
20230912,173400,190540325,4875,4875,4875,4875,0
|
|
20230912,173300,190540325,4875,4875,4875,4875,0
|
|
20230912,173200,190540325,4875,4875,4875,4875,0
|
|
20230912,173100,190540325,4875,4875,4875,4875,0
|
|
20230912,173000,190540325,4875,4875,4875,4875,0
|
|
20230912,172900,190540325,4875,4875,4875,4875,0
|
|
20230912,172800,190540325,4875,4875,4875,4875,0
|
|
20230912,172700,190540325,4875,4875,4875,4875,0
|
|
20230912,172600,190540325,4875,4875,4875,4875,0
|
|
20230912,172500,190540325,4875,4875,4875,4875,0
|
|
20230912,172400,190540325,4875,4875,4875,4875,0
|
|
20230912,172300,190540325,4875,4875,4875,4875,0
|
|
20230912,172200,190540325,4875,4875,4875,4875,0
|
|
20230912,172100,190540325,4875,4875,4875,4875,0
|
|
20230912,172000,190540325,4875,4875,4875,4875,0
|
|
20230912,171900,190540325,4875,4875,4875,4875,0
|
|
20230912,171800,190540325,4875,4875,4875,4875,0
|
|
20230912,171700,190540325,4875,4875,4875,4875,0
|
|
20230912,171600,190540325,4875,4875,4875,4875,0
|
|
20230912,171500,190540325,4875,4875,4875,4875,0
|
|
20230912,171400,190540325,4875,4875,4875,4875,0
|
|
20230912,171300,190540325,4875,4875,4875,4875,458
|
|
20230912,171200,190540325,4875,4875,4875,4875,0
|
|
20230912,171100,190540325,4875,4875,4875,4875,0
|
|
20230912,171000,190540325,4875,4875,4875,4875,0
|
|
20230912,170900,190540325,4875,4875,4875,4875,0
|
|
20230912,170800,190540325,4875,4875,4875,4875,0
|
|
20230912,170700,190540325,4875,4875,4875,4875,0
|
|
20230912,170600,190540325,4875,4875,4875,4875,0
|
|
20230912,170500,190540325,4875,4875,4875,4875,0
|
|
20230912,170400,190540325,4875,4875,4875,4875,0
|
|
20230912,170300,190540325,4875,4875,4875,4875,0
|
|
20230912,170200,190540325,4875,4875,4875,4875,0
|
|
20230912,170100,190540325,4875,4875,4875,4875,0
|
|
20230912,170000,190540325,4875,4875,4875,4875,0
|
|
20230912,165900,190540325,4875,4875,4875,4875,0
|
|
20230912,165800,190540325,4875,4875,4875,4875,0
|
|
20230912,165700,190540325,4875,4875,4875,4875,0
|
|
20230912,165600,190540325,4875,4875,4875,4875,0
|
|
20230912,165500,190540325,4875,4875,4875,4875,0
|
|
20230912,165400,190540325,4875,4875,4875,4875,0
|
|
20230912,165300,190540325,4875,4875,4875,4875,0
|
|
20230912,165200,190540325,4875,4875,4875,4875,0
|
|
20230912,165100,190540325,4875,4875,4875,4875,0
|
|
20230912,165000,190540325,4875,4875,4875,4875,0
|
|
20230912,164900,190540325,4875,4875,4875,4875,0
|
|
20230912,164800,190540325,4875,4875,4875,4875,0
|
|
20230912,164700,190540325,4875,4875,4875,4875,0
|
|
20230912,164600,190540325,4875,4875,4875,4875,0
|
|
20230912,164500,190540325,4875,4875,4875,4875,0
|
|
20230912,164400,190540325,4875,4875,4875,4875,0
|
|
20230912,164300,190540325,4875,4875,4875,4875,458
|
|
20230912,164200,190540325,4875,4875,4875,4875,0
|
|
20230912,164100,190540325,4875,4875,4875,4875,0
|
|
20230912,164000,190540325,4875,4875,4875,4875,0
|
|
20230912,163900,190540325,4875,4875,4875,4875,0
|
|
20230912,163800,190540325,4875,4875,4875,4875,0
|
|
20230912,163700,190540325,4875,4875,4875,4875,0
|
|
20230912,163600,190540325,4875,4875,4875,4875,0
|
|
20230912,163500,190540325,4875,4875,4875,4875,0
|
|
20230912,163400,190540325,4875,4875,4875,4875,0
|
|
20230912,163300,190540325,4875,4875,4875,4875,0
|
|
20230912,163200,190540325,4875,4875,4875,4875,0
|
|
20230912,163100,190540325,4875,4875,4875,4875,0
|
|
20230912,163000,190540325,4875,4875,4875,4875,0
|
|
20230912,162900,190540325,4875,4875,4875,4875,0
|
|
20230912,162800,190540325,4875,4875,4875,4875,0
|
|
20230912,162700,190540325,4875,4875,4875,4875,0
|
|
20230912,162600,190540325,4875,4875,4875,4875,0
|
|
20230912,162500,190540325,4875,4875,4875,4875,0
|
|
20230912,162400,190540325,4875,4875,4875,4875,0
|
|
20230912,162300,190540325,4875,4875,4875,4875,0
|
|
20230912,162200,190540325,4875,4875,4875,4875,0
|
|
20230912,162100,190540325,4875,4875,4875,4875,0
|
|
20230912,162000,190540325,4875,4875,4875,4875,0
|
|
20230912,161900,190540325,4875,4875,4875,4875,0
|
|
20230912,161800,190540325,4875,4875,4875,4875,0
|
|
20230912,161700,190540325,4875,4875,4875,4875,0
|
|
20230912,161600,190540325,4875,4875,4875,4875,0
|
|
20230912,161500,190540325,4875,4875,4875,4875,0
|
|
20230912,161400,190540325,4875,4875,4875,4875,0
|
|
20230912,161300,190540325,4875,4875,4875,4875,458
|
|
20230912,161200,190540325,4875,4875,4875,4875,0
|
|
20230912,161100,190540325,4875,4875,4875,4875,0
|
|
20230912,161000,190540325,4875,4875,4875,4875,0
|
|
20230912,160900,190540325,4875,4875,4875,4875,0
|
|
20230912,160800,190540325,4875,4875,4875,4875,0
|
|
20230912,160700,190540325,4875,4875,4875,4875,0
|
|
20230912,160600,190540325,4875,4875,4875,4875,0
|
|
20230912,160500,190540325,4875,4875,4875,4875,0
|
|
20230912,160400,190540325,4875,4875,4875,4875,0
|
|
20230912,160300,190540325,4875,4875,4875,4875,0
|
|
20230912,160200,190540325,4875,4875,4875,4875,0
|
|
20230912,160100,190540325,4875,4875,4875,4875,0
|
|
20230912,160000,190540325,4875,4875,4875,4875,0
|
|
20230912,155900,190540325,4875,4875,4875,4875,0
|
|
20230912,155800,190540325,4875,4875,4875,4875,0
|
|
20230912,155700,190540325,4875,4875,4875,4875,0
|
|
20230912,155600,190540325,4875,4875,4875,4875,0
|
|
20230912,155500,190540325,4875,4875,4875,4875,0
|
|
20230912,155400,190540325,4875,4875,4875,4875,0
|
|
20230912,155300,190540325,4875,4875,4875,4875,0
|
|
20230912,155200,190540325,4875,4875,4875,4875,0
|
|
20230912,155100,190540325,4875,4875,4875,4875,0
|
|
20230912,155000,190540325,4875,4875,4875,4875,0
|
|
20230912,154900,190540325,4875,4875,4875,4875,0
|
|
20230912,154800,190540325,4875,4875,4875,4875,0
|
|
20230912,154700,190540325,4875,4875,4875,4875,0
|
|
20230912,154600,190540325,4875,4875,4875,4875,0
|
|
20230912,154500,190540325,4875,4875,4875,4875,0
|
|
20230912,154400,190540325,4875,4875,4875,4875,0
|
|
20230912,154300,190540325,4875,4875,4875,4875,458
|
|
20230912,154200,190540325,4875,4875,4875,4875,0
|
|
20230912,154100,190540325,4875,4875,4875,4875,0
|
|
20230912,154000,190540325,4875,4875,4875,4875,0
|
|
20230912,153900,190540325,4875,4875,4875,4875,0
|
|
20230912,153800,190540325,4875,4875,4875,4875,0
|
|
20230912,153700,190540325,4875,4875,4875,4875,0
|
|
20230912,153600,190540325,4875,4875,4875,4875,0
|
|
20230912,153500,190540325,4875,4875,4875,4875,0
|
|
20230912,153400,190540325,4875,4875,4875,4875,0
|
|
20230912,153300,190540325,4875,4875,4875,4875,0
|
|
20230912,153200,190540325,4875,4875,4875,4875,0
|
|
20230912,153100,190540325,4875,4875,4875,4875,0
|
|
20230912,153000,190540325,4875,4875,4875,4875,458
|
|
20230912,152900,188307575,4880,4880,4880,4880,0
|
|
20230912,152800,188307575,4880,4880,4880,4880,0
|
|
20230912,152700,188307575,4880,4880,4880,4880,0
|
|
20230912,152600,188307575,4880,4880,4880,4880,0
|
|
20230912,152500,188307575,4880,4880,4880,4880,0
|
|
20230912,152400,188307575,4880,4880,4880,4880,0
|
|
20230912,152300,188307575,4880,4880,4880,4880,0
|
|
20230912,152200,188307575,4880,4880,4880,4880,0
|
|
20230912,152100,188307575,4880,4880,4880,4880,0
|
|
20230912,152000,188307575,4880,4880,4880,4880,0
|
|
20230912,151900,188307575,4880,4860,4880,4860,340
|
|
20230912,151800,186652295,4860,4860,4860,4860,36
|
|
20230912,151700,186477335,4825,4830,4860,4825,707
|
|
20230912,151600,183061770,4825,4835,4835,4825,342
|
|
20230912,151500,181410160,4830,4830,4830,4830,41
|
|
20230912,151400,181212130,4830,4830,4830,4830,0
|
|
20230912,151300,181212130,4830,4835,4835,4830,38
|
|
20230912,151200,181028570,4835,4825,4835,4825,208
|
|
20230912,151100,180023605,4825,4825,4825,4825,44
|
|
20230912,151000,179811305,4825,4825,4825,4825,16
|
|
20230912,150900,179734105,4830,4830,4830,4830,304
|
|
20230912,150800,178265785,4830,4830,4830,4830,207
|
|
20230912,150700,177265975,4830,4830,4830,4830,427
|
|
20230912,150600,175203565,4830,4840,4840,4830,100
|
|
20230912,150500,174720115,4840,4840,4840,4840,26
|
|
20230912,150400,174594275,4840,4840,4840,4840,100
|
|
20230912,150300,174110275,4840,4860,4860,4840,120
|
|
20230912,150200,173529275,4865,4865,4865,4865,401
|
|
20230912,150100,171578410,4850,4855,4855,4850,1055
|
|
20230912,150000,166461655,4860,4860,4860,4860,385
|
|
20230912,145900,164590555,4860,4860,4860,4860,640
|
|
20230912,145800,161480155,4865,4865,4865,4865,9
|
|
20230912,145700,161436370,4865,4865,4865,4865,0
|
|
20230912,145600,161436370,4865,4865,4865,4865,1
|
|
20230912,145500,161431505,4870,4870,4870,4870,2
|
|
20230912,145400,161421765,4865,4865,4865,4865,14
|
|
20230912,145300,161353655,4865,4865,4865,4865,0
|
|
20230912,145200,161353655,4865,4865,4865,4865,13
|
|
20230912,145100,161290410,4865,4865,4865,4865,1
|
|
20230912,145000,161285545,4860,4860,4860,4860,1
|
|
20230912,144900,161280685,4865,4860,4865,4860,2
|
|
20230912,144800,161270960,4860,4865,4865,4860,51
|
|
20230912,144700,161022850,4865,4865,4865,4865,0
|
|
20230912,144600,161022850,4865,4865,4865,4865,2
|
|
20230912,144500,161013120,4865,4865,4865,4865,0
|
|
20230912,144400,161013120,4865,4865,4865,4865,0
|
|
20230912,144300,161013120,4865,4865,4865,4865,0
|
|
20230912,144200,161013120,4865,4865,4865,4865,0
|
|
20230912,144100,161013120,4865,4865,4865,4865,1
|
|
20230912,144000,161008255,4855,4855,4855,4855,0
|
|
20230912,143900,161008255,4855,4855,4865,4855,95
|
|
20230912,143800,160547020,4865,4865,4865,4865,0
|
|
20230912,143700,160547020,4865,4865,4865,4865,0
|
|
20230912,143600,160547020,4865,4865,4865,4865,0
|
|
20230912,143500,160547020,4865,4865,4865,4865,4
|
|
20230912,143400,160527560,4865,4865,4865,4865,0
|
|
20230912,143300,160527560,4865,4865,4865,4865,1
|
|
20230912,143200,160522695,4865,4865,4865,4865,0
|
|
20230912,143100,160522695,4865,4860,4865,4860,871
|
|
20230912,143000,156286020,4860,4860,4860,4860,0
|
|
20230912,142900,156286020,4860,4860,4860,4860,31
|
|
20230912,142800,156135360,4855,4855,4855,4855,0
|
|
20230912,142700,156135360,4855,4855,4855,4855,1
|
|
20230912,142600,156130505,4855,4855,4855,4855,100
|
|
20230912,142500,155645005,4855,4850,4855,4830,1308
|
|
20230912,142400,149313290,4870,4870,4870,4870,0
|
|
20230912,142300,149313290,4870,4870,4870,4870,1
|
|
20230912,142200,149308420,4855,4855,4855,4855,0
|
|
20230912,142100,149308420,4855,4870,4870,4855,478
|
|
20230912,142000,146987685,4855,4855,4855,4855,0
|
|
20230912,141900,146987685,4855,4870,4870,4855,1859
|
|
20230912,141800,137950520,4870,4870,4870,4870,20
|
|
20230912,141700,137853120,4875,4875,4875,4875,102
|
|
20230912,141600,137355870,4895,4895,4895,4895,0
|
|
20230912,141500,137355870,4895,4895,4895,4895,2
|
|
20230912,141400,137346080,4895,4895,4895,4895,0
|
|
20230912,141300,137346080,4895,4895,4895,4895,5
|
|
20230912,141200,137321605,4895,4895,4895,4895,250
|
|
20230912,141100,136097855,4895,4895,4895,4895,100
|
|
20230912,141000,135608355,4895,4895,4895,4895,0
|
|
20230912,140900,135608355,4895,4895,4895,4895,0
|
|
20230912,140800,135608355,4895,4895,4895,4895,0
|
|
20230912,140700,135608355,4895,4895,4895,4895,0
|
|
20230912,140600,135608355,4895,4895,4895,4895,4
|
|
20230912,140500,135588775,4870,4870,4870,4870,0
|
|
20230912,140400,135588775,4870,4870,4870,4870,0
|
|
20230912,140300,135588775,4870,4870,4870,4870,0
|
|
20230912,140200,135588775,4870,4870,4870,4870,0
|
|
20230912,140100,135588775,4870,4870,4870,4870,0
|
|
20230912,140000,135588775,4870,4870,4870,4870,245
|
|
20230912,135900,134395625,4895,4895,4895,4875,1844
|
|
20230912,135800,125376805,4895,4900,4905,4895,3300
|
|
20230912,135700,109209855,4905,4905,4905,4905,0
|
|
20230912,135600,109209855,4905,4905,4905,4905,0
|
|
20230912,135500,109209855,4905,4905,4905,4905,10
|
|
20230912,135400,109160805,4905,4905,4905,4905,5
|
|
20230912,135300,109136280,4905,4905,4905,4905,0
|
|
20230912,135200,109136280,4905,4905,4905,4905,1175
|
|
20230912,135100,103372905,4910,4910,4910,4910,0
|
|
20230912,135000,103372905,4910,4910,4910,4910,0
|
|
20230912,134900,103372905,4910,4910,4910,4910,41
|
|
20230912,134800,103171595,4915,4915,4915,4915,0
|
|
20230912,134700,103171595,4915,4915,4915,4915,0
|
|
20230912,134600,103171595,4915,4915,4915,4915,14
|
|
20230912,134500,103102785,4925,4925,4925,4925,1
|
|
20230912,134400,103097860,4915,4915,4915,4915,8
|
|
20230912,134300,103058540,4925,4925,4925,4925,0
|
|
20230912,134200,103058540,4925,4925,4925,4925,0
|
|
20230912,134100,103058540,4925,4925,4925,4925,0
|
|
20230912,134000,103058540,4925,4925,4925,4925,400
|
|
20230912,133900,101088540,4925,4925,4925,4925,1
|
|
20230912,133800,101083615,4905,4905,4905,4905,370
|
|
20230912,133700,99268765,4925,4925,4925,4925,0
|
|
20230912,133600,99268765,4925,4925,4925,4925,0
|
|
20230912,133500,99268765,4925,4925,4925,4925,0
|
|
20230912,133400,99268765,4925,4925,4925,4925,0
|
|
20230912,133300,99268765,4925,4925,4925,4925,1
|
|
20230912,133200,99263840,4910,4910,4910,4910,40
|
|
20230912,133100,99067440,4910,4925,4925,4910,21
|
|
20230912,133000,98964315,4905,4905,4905,4905,11
|
|
20230912,132900,98910360,4925,4925,4925,4925,0
|
|
20230912,132800,98910360,4925,4925,4925,4925,0
|
|
20230912,132700,98910360,4925,4925,4925,4925,0
|
|
20230912,132600,98910360,4925,4925,4925,4925,0
|
|
20230912,132500,98910360,4925,4925,4925,4925,0
|
|
20230912,132400,98910360,4925,4925,4925,4925,0
|
|
20230912,132300,98910360,4925,4925,4925,4925,1
|
|
20230912,132200,98905435,4910,4910,4910,4910,230
|
|
20230912,132100,97776135,4935,4935,4935,4935,0
|
|
20230912,132000,97776135,4935,4935,4935,4935,0
|
|
20230912,131900,97776135,4935,4935,4935,4935,0
|
|
20230912,131800,97776135,4935,4935,4935,4935,0
|
|
20230912,131700,97776135,4935,4935,4935,4935,0
|
|
20230912,131600,97776135,4935,4935,4935,4935,0
|
|
20230912,131500,97776135,4935,4930,4935,4930,50
|
|
20230912,131400,97529395,4935,4935,4935,4935,0
|
|
20230912,131300,97529395,4935,4935,4935,4935,22
|
|
20230912,131200,97420825,4910,4910,4910,4910,9
|
|
20230912,131100,97376635,4935,4935,4935,4935,0
|
|
20230912,131000,97376635,4935,4935,4935,4935,0
|
|
20230912,130900,97376635,4935,4935,4935,4935,0
|
|
20230912,130800,97376635,4935,4935,4935,4935,0
|
|
20230912,130700,97376635,4935,4935,4935,4935,0
|
|
20230912,130600,97376635,4935,4935,4935,4935,0
|
|
20230912,130500,97376635,4935,4915,4935,4915,97
|
|
20230912,130400,96899860,4910,4915,4915,4910,29
|
|
20230912,130300,96757345,4935,4935,4935,4935,1
|
|
20230912,130200,96752410,4915,4915,4915,4915,55
|
|
20230912,130100,96482085,4935,4935,4935,4935,0
|
|
20230912,130000,96482085,4935,4935,4935,4935,0
|
|
20230912,125900,96482085,4935,4935,4935,4935,0
|
|
20230912,125800,96482085,4935,4935,4935,4935,0
|
|
20230912,125700,96482085,4935,4935,4935,4935,0
|
|
20230912,125600,96482085,4935,4935,4935,4935,0
|
|
20230912,125500,96482085,4935,4935,4935,4935,0
|
|
20230912,125400,96482085,4935,4935,4935,4935,0
|
|
20230912,125300,96482085,4935,4935,4935,4935,0
|
|
20230912,125200,96482085,4935,4935,4935,4935,0
|
|
20230912,125100,96482085,4935,4935,4935,4935,0
|
|
20230912,125000,96482085,4935,4935,4935,4935,0
|
|
20230912,124900,96482085,4935,4935,4935,4935,0
|
|
20230912,124800,96482085,4935,4935,4935,4935,0
|
|
20230912,124700,96482085,4935,4935,4935,4935,0
|
|
20230912,124600,96482085,4935,4935,4935,4935,0
|
|
20230912,124500,96482085,4935,4935,4935,4935,41
|
|
20230912,124400,96279750,4910,4910,4910,4910,0
|
|
20230912,124300,96279750,4910,4910,4910,4910,0
|
|
20230912,124200,96279750,4910,4910,4910,4910,0
|
|
20230912,124100,96279750,4910,4910,4910,4910,0
|
|
20230912,124000,96279750,4910,4910,4910,4910,0
|
|
20230912,123900,96279750,4910,4910,4910,4910,0
|
|
20230912,123800,96279750,4910,4910,4910,4910,0
|
|
20230912,123700,96279750,4910,4910,4910,4910,0
|
|
20230912,123600,96279750,4910,4910,4910,4910,0
|
|
20230912,123500,96279750,4910,4910,4910,4910,0
|
|
20230912,123400,96279750,4910,4910,4910,4910,0
|
|
20230912,123300,96279750,4910,4910,4910,4910,3
|
|
20230912,123200,96265020,4935,4935,4935,4935,0
|
|
20230912,123100,96265020,4935,4935,4935,4935,0
|
|
20230912,123000,96265020,4935,4935,4935,4935,0
|
|
20230912,122900,96265020,4935,4935,4935,4935,0
|
|
20230912,122800,96265020,4935,4935,4935,4935,0
|
|
20230912,122700,96265020,4935,4935,4935,4935,0
|
|
20230912,122600,96265020,4935,4935,4935,4935,0
|
|
20230912,122500,96265020,4935,4935,4935,4935,2
|
|
20230912,122400,96255150,4910,4910,4910,4910,0
|
|
20230912,122300,96255150,4910,4910,4910,4910,0
|
|
20230912,122200,96255150,4910,4910,4910,4910,0
|
|
20230912,122100,96255150,4910,4910,4910,4910,39
|
|
20230912,122000,96063660,4910,4915,4915,4910,706
|
|
20230912,121900,92597195,4915,4915,4915,4915,0
|
|
20230912,121800,92597195,4915,4915,4915,4915,0
|
|
20230912,121700,92597195,4915,4915,4915,4915,0
|
|
20230912,121600,92597195,4915,4915,4915,4915,0
|
|
20230912,121500,92597195,4915,4915,4915,4915,0
|
|
20230912,121400,92597195,4915,4915,4915,4915,0
|
|
20230912,121300,92597195,4915,4915,4915,4915,0
|
|
20230912,121200,92597195,4915,4915,4915,4915,0
|
|
20230912,121100,92597195,4915,4915,4915,4915,0
|
|
20230912,121000,92597195,4915,4915,4915,4915,207
|
|
20230912,120900,91579790,4935,4935,4935,4935,1
|
|
20230912,120800,91574855,4920,4920,4920,4920,448
|
|
20230912,120700,89370695,4940,4940,4940,4940,0
|
|
20230912,120600,89370695,4940,4940,4940,4940,0
|
|
20230912,120500,89370695,4940,4940,4940,4940,0
|
|
20230912,120400,89370695,4940,4940,4940,4940,0
|
|
20230912,120300,89370695,4940,4940,4940,4940,1
|
|
20230912,120200,89365755,4930,4930,4930,4930,100
|
|
20230912,120100,88872755,4930,4930,4930,4930,208
|
|
20230912,120000,87847315,4950,4950,4950,4950,0
|
|
20230912,115900,87847315,4950,4950,4950,4950,0
|
|
20230912,115800,87847315,4950,4950,4950,4950,0
|
|
20230912,115700,87847315,4950,4950,4950,4950,0
|
|
20230912,115600,87847315,4950,4950,4950,4950,0
|
|
20230912,115500,87847315,4950,4950,4950,4950,0
|
|
20230912,115400,87847315,4950,4950,4950,4950,0
|
|
20230912,115300,87847315,4950,4945,4950,4945,23
|
|
20230912,115200,87733470,4920,4920,4920,4920,0
|
|
20230912,115100,87733470,4920,4920,4920,4920,0
|
|
20230912,115000,87733470,4920,4920,4920,4920,0
|
|
20230912,114900,87733470,4920,4920,4920,4920,0
|
|
20230912,114800,87733470,4920,4920,4920,4920,0
|
|
20230912,114700,87733470,4920,4920,4920,4920,0
|
|
20230912,114600,87733470,4920,4920,4920,4920,0
|
|
20230912,114500,87733470,4920,4920,4920,4920,0
|
|
20230912,114400,87733470,4920,4920,4920,4920,0
|
|
20230912,114300,87733470,4920,4920,4920,4920,0
|
|
20230912,114200,87733470,4920,4920,4920,4920,0
|
|
20230912,114100,87733470,4920,4920,4920,4920,0
|
|
20230912,114000,87733470,4920,4920,4920,4920,0
|
|
20230912,113900,87733470,4920,4920,4920,4920,0
|
|
20230912,113800,87733470,4920,4920,4920,4920,32
|
|
20230912,113700,87576030,4925,4925,4925,4925,1
|
|
20230912,113600,87571105,4925,4925,4925,4925,50
|
|
20230912,113500,87324855,4925,4925,4925,4925,0
|
|
20230912,113400,87324855,4925,4925,4925,4925,52
|
|
20230912,113300,87068755,4930,4930,4930,4930,0
|
|
20230912,113200,87068755,4930,4930,4930,4930,100
|
|
20230912,113100,86575755,4925,4935,4935,4925,103
|
|
20230912,113000,86067530,4970,4930,4970,4930,35
|
|
20230912,112900,85894370,4925,4925,4925,4925,2
|
|
20230912,112800,85884520,4920,4920,4920,4920,0
|
|
20230912,112700,85884520,4920,4920,4920,4920,0
|
|
20230912,112600,85884520,4920,4920,4920,4920,105
|
|
20230912,112500,85367920,4920,4920,4920,4920,296
|
|
20230912,112400,83911600,4915,4915,4915,4915,0
|
|
20230912,112300,83911600,4915,4915,4915,4915,0
|
|
20230912,112200,83911600,4915,4915,4915,4915,0
|
|
20230912,112100,83911600,4915,4915,4915,4915,0
|
|
20230912,112000,83911600,4915,4915,4915,4915,8
|
|
20230912,111900,83872280,4915,4915,4915,4915,44
|
|
20230912,111800,83656020,4920,4920,4920,4920,25
|
|
20230912,111700,83533020,4910,4910,4910,4910,0
|
|
20230912,111600,83533020,4910,4910,4910,4910,0
|
|
20230912,111500,83533020,4910,4910,4910,4910,0
|
|
20230912,111400,83533020,4910,4910,4910,4910,145
|
|
20230912,111300,82821070,4915,4915,4915,4915,62
|
|
20230912,111200,82516340,4920,4920,4920,4920,0
|
|
20230912,111100,82516340,4920,4920,4920,4920,0
|
|
20230912,111000,82516340,4920,4920,4920,4920,41
|
|
20230912,110900,82314620,4920,4920,4920,4920,0
|
|
20230912,110800,82314620,4920,4920,4920,4920,0
|
|
20230912,110700,82314620,4920,4920,4920,4920,0
|
|
20230912,110600,82314620,4920,4920,4920,4920,0
|
|
20230912,110500,82314620,4920,4920,4920,4920,101
|
|
20230912,110400,81817700,4910,4910,4910,4910,0
|
|
20230912,110300,81817700,4910,4910,4910,4910,1
|
|
20230912,110200,81812790,4920,4920,4920,4920,0
|
|
20230912,110100,81812790,4920,4920,4920,4920,21
|
|
20230912,110000,81709470,4920,4920,4920,4920,40
|
|
20230912,105900,81512670,4905,4905,4905,4905,0
|
|
20230912,105800,81512670,4905,4905,4905,4905,0
|
|
20230912,105700,81512670,4905,4905,4905,4905,0
|
|
20230912,105600,81512670,4905,4905,4905,4905,0
|
|
20230912,105500,81512670,4905,4905,4905,4905,0
|
|
20230912,105400,81512670,4905,4905,4905,4905,0
|
|
20230912,105300,81512670,4905,4905,4905,4905,0
|
|
20230912,105200,81512670,4905,4905,4905,4905,0
|
|
20230912,105100,81512670,4905,4905,4905,4905,0
|
|
20230912,105000,81512670,4905,4905,4905,4905,0
|
|
20230912,104900,81512670,4905,4905,4905,4905,0
|
|
20230912,104800,81512670,4905,4905,4905,4905,0
|
|
20230912,104700,81512670,4905,4905,4905,4905,123
|
|
20230912,104600,80909355,4905,4905,4905,4905,55
|
|
20230912,104500,80639580,4905,4905,4905,4905,49
|
|
20230912,104400,80399235,4905,4905,4905,4905,100
|
|
20230912,104300,79908735,4905,4905,4905,4905,0
|
|
20230912,104200,79908735,4905,4920,4920,4905,315
|
|
20230912,104100,78360435,4920,4920,4920,4920,0
|
|
20230912,104000,78360435,4920,4920,4920,4920,0
|
|
20230912,103900,78360435,4920,4920,4920,4920,0
|
|
20230912,103800,78360435,4920,4920,4920,4920,0
|
|
20230912,103700,78360435,4920,4920,4920,4920,0
|
|
20230912,103600,78360435,4920,4920,4920,4920,1
|
|
20230912,103500,78355515,4915,4915,4915,4915,0
|
|
20230912,103400,78355515,4915,4915,4915,4915,1
|
|
20230912,103300,78350600,4890,4890,4890,4890,366
|
|
20230912,103200,76560860,4890,4890,4890,4890,0
|
|
20230912,103100,76560860,4890,4890,4890,4890,0
|
|
20230912,103000,76560860,4890,4890,4890,4890,332
|
|
20230912,102900,74937380,4925,4925,4925,4925,1
|
|
20230912,102800,74932455,4890,4905,4905,4890,2331
|
|
20230912,102700,63512530,4905,4910,4910,4905,152
|
|
20230912,102600,62766900,4915,4915,4915,4915,0
|
|
20230912,102500,62766900,4915,4915,4915,4915,0
|
|
20230912,102400,62766900,4915,4915,4915,4915,0
|
|
20230912,102300,62766900,4915,4920,4920,4915,305
|
|
20230912,102200,61267045,4920,4920,4920,4920,0
|
|
20230912,102100,61267045,4920,4920,4920,4920,0
|
|
20230912,102000,61267045,4920,4920,4920,4920,674
|
|
20230912,101900,57950965,4925,4930,4930,4925,157
|
|
20230912,101800,57177735,4930,4930,4930,4930,0
|
|
20230912,101700,57177735,4930,4935,4935,4930,260
|
|
20230912,101600,55895230,4970,4970,4970,4970,0
|
|
20230912,101500,55895230,4970,4970,4970,4970,0
|
|
20230912,101400,55895230,4970,4970,4970,4970,0
|
|
20230912,101300,55895230,4970,4970,4970,4970,0
|
|
20230912,101200,55895230,4970,4970,4970,4970,0
|
|
20230912,101100,55895230,4970,4970,4970,4970,0
|
|
20230912,101000,55895230,4970,4970,4970,4970,0
|
|
20230912,100900,55895230,4970,4970,4970,4970,0
|
|
20230912,100800,55895230,4970,4970,4970,4970,0
|
|
20230912,100700,55895230,4970,4955,4970,4935,362
|
|
20230912,100600,54108420,4940,4940,4940,4940,0
|
|
20230912,100500,54108420,4940,4940,4940,4940,0
|
|
20230912,100400,54108420,4940,4940,4940,4940,0
|
|
20230912,100300,54108420,4940,4940,4940,4940,0
|
|
20230912,100200,54108420,4940,4940,4940,4940,0
|
|
20230912,100100,54108420,4940,4940,4940,4940,0
|
|
20230912,100000,54108420,4940,4940,4940,4940,73
|
|
20230912,095900,53747800,4940,4940,4940,4940,0
|
|
20230912,095800,53747800,4940,4940,4940,4940,0
|
|
20230912,095700,53747800,4940,4950,4950,4940,197
|
|
20230912,095600,52774590,4935,4935,4935,4935,108
|
|
20230912,095500,52241610,4925,4950,4950,4920,1801
|
|
20230912,095400,43355215,4955,4955,4955,4955,571
|
|
20230912,095300,40525910,4960,4960,4960,4960,369
|
|
20230912,095200,38695670,4965,4965,4965,4965,376
|
|
20230912,095100,36828830,4965,4965,4965,4965,0
|
|
20230912,095000,36828830,4965,4965,4965,4965,0
|
|
20230912,094900,36828830,4965,4965,4965,4965,0
|
|
20230912,094800,36828830,4965,4965,4965,4965,11
|
|
20230912,094700,36774215,4965,4970,4970,4965,61
|
|
20230912,094600,36471285,4980,4980,4980,4980,0
|
|
20230912,094500,36471285,4980,4980,4980,4980,50
|
|
20230912,094400,36222285,4960,4960,4960,4960,0
|
|
20230912,094300,36222285,4960,4960,4960,4960,0
|
|
20230912,094200,36222285,4960,4960,4960,4960,0
|
|
20230912,094100,36222285,4960,4960,4960,4960,0
|
|
20230912,094000,36222285,4960,4960,4960,4960,4
|
|
20230912,093900,36202445,4955,4955,4955,4955,0
|
|
20230912,093800,36202445,4955,4955,4955,4955,0
|
|
20230912,093700,36202445,4955,4960,4960,4955,229
|
|
20230912,093600,35067135,4960,4975,4975,4960,486
|
|
20230912,093500,32652080,4975,4975,4975,4975,0
|
|
20230912,093400,32652080,4975,4975,4975,4975,0
|
|
20230912,093300,32652080,4975,4975,4975,4975,0
|
|
20230912,093200,32652080,4975,4975,4975,4975,177
|
|
20230912,093100,31771505,5000,5000,5000,5000,0
|
|
20230912,093000,31771505,5000,5000,5000,5000,2
|
|
20230912,092900,31761505,5000,4995,5000,4995,220
|
|
20230912,092800,30661655,4995,4995,4995,4995,0
|
|
20230912,092700,30661655,4995,4995,4995,4995,0
|
|
20230912,092600,30661655,4995,4995,4995,4995,0
|
|
20230912,092500,30661655,4995,4995,4995,4995,0
|
|
20230912,092400,30661655,4995,4995,4995,4995,0
|
|
20230912,092300,30661655,4995,4995,4995,4995,0
|
|
20230912,092200,30661655,4995,4995,4995,4995,0
|
|
20230912,092100,30661655,4995,4995,4995,4995,0
|
|
20230912,092000,30661655,4995,4995,4995,4995,0
|
|
20230912,091900,30661655,4995,4995,4995,4995,0
|
|
20230912,091800,30661655,4995,4995,4995,4995,4
|
|
20230912,091700,30641675,4990,4990,4990,4990,419
|
|
20230912,091600,28550865,4975,4975,4975,4970,188
|
|
20230912,091500,27615805,4985,4985,4985,4985,3
|
|
20230912,091400,27600850,5000,5000,5000,5000,0
|
|
20230912,091300,27600850,5000,5000,5000,5000,1
|
|
20230912,091200,27595850,4970,5000,5000,4970,593
|
|
20230912,091100,24634580,5000,4985,5000,4980,1005
|
|
20230912,091000,19623740,4980,4980,4980,4980,100
|
|
20230912,090900,19125740,4985,4985,4985,4985,300
|
|
20230912,090800,17630240,5000,4995,5000,4995,19
|
|
20230912,090700,17535260,4990,4990,4990,4990,0
|
|
20230912,090600,17535260,4990,4980,4990,4980,31
|
|
20230912,090500,17380820,4975,4975,4975,4975,2
|
|
20230912,090400,17370870,4970,4970,4970,4970,3
|
|
20230912,090300,17355960,4955,4955,4955,4955,222
|
|
20230912,090200,16255950,4955,4955,4955,4955,3
|
|
20230912,090100,16241085,4935,4935,4935,4935,0
|
|
20230912,090000,16241085,4935,4935,4935,4935,3291
|