624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,192100,612950730,4970,4970,4970,4970,2019
|
|
20230919,192000,612950730,4970,4970,4970,4970,0
|
|
20230919,191900,612950730,4970,4970,4970,4970,0
|
|
20230919,191800,612950730,4970,4970,4970,4970,0
|
|
20230919,191700,612950730,4970,4970,4970,4970,0
|
|
20230919,191600,612950730,4970,4970,4970,4970,0
|
|
20230919,191500,612950730,4970,4970,4970,4970,0
|
|
20230919,191400,612950730,4970,4970,4970,4970,0
|
|
20230919,191300,612950730,4970,4970,4970,4970,0
|
|
20230919,191200,612950730,4970,4970,4970,4970,0
|
|
20230919,191100,612950730,4970,4970,4970,4970,0
|
|
20230919,191000,612950730,4970,4970,4970,4970,0
|
|
20230919,190900,612950730,4970,4970,4970,4970,0
|
|
20230919,190800,612950730,4970,4970,4970,4970,0
|
|
20230919,190700,612950730,4970,4970,4970,4970,0
|
|
20230919,190600,612950730,4970,4970,4970,4970,0
|
|
20230919,190500,612950730,4970,4970,4970,4970,0
|
|
20230919,190400,612950730,4970,4970,4970,4970,0
|
|
20230919,190300,612950730,4970,4970,4970,4970,0
|
|
20230919,190200,612950730,4970,4970,4970,4970,0
|
|
20230919,190100,612950730,4970,4970,4970,4970,0
|
|
20230919,190000,612950730,4970,4970,4970,4970,0
|
|
20230919,185900,612950730,4970,4970,4970,4970,0
|
|
20230919,185800,612950730,4970,4970,4970,4970,0
|
|
20230919,185700,612950730,4970,4970,4970,4970,0
|
|
20230919,185600,612950730,4970,4970,4970,4970,0
|
|
20230919,185500,612950730,4970,4970,4970,4970,0
|
|
20230919,185400,612950730,4970,4970,4970,4970,0
|
|
20230919,185300,612950730,4970,4970,4970,4970,0
|
|
20230919,185200,612950730,4970,4970,4970,4970,0
|
|
20230919,185100,612950730,4970,4970,4970,4970,2019
|
|
20230919,185000,612950730,4970,4970,4970,4970,0
|
|
20230919,184900,612950730,4970,4970,4970,4970,0
|
|
20230919,184800,612950730,4970,4970,4970,4970,0
|
|
20230919,184700,612950730,4970,4970,4970,4970,0
|
|
20230919,184600,612950730,4970,4970,4970,4970,0
|
|
20230919,184500,612950730,4970,4970,4970,4970,0
|
|
20230919,184400,612950730,4970,4970,4970,4970,0
|
|
20230919,184300,612950730,4970,4970,4970,4970,0
|
|
20230919,184200,612950730,4970,4970,4970,4970,0
|
|
20230919,184100,612950730,4970,4970,4970,4970,0
|
|
20230919,184000,612950730,4970,4970,4970,4970,0
|
|
20230919,183900,612950730,4970,4970,4970,4970,0
|
|
20230919,183800,612950730,4970,4970,4970,4970,0
|
|
20230919,183700,612950730,4970,4970,4970,4970,0
|
|
20230919,183600,612950730,4970,4970,4970,4970,0
|
|
20230919,183500,612950730,4970,4970,4970,4970,0
|
|
20230919,183400,612950730,4970,4970,4970,4970,0
|
|
20230919,183300,612950730,4970,4970,4970,4970,0
|
|
20230919,183200,612950730,4970,4970,4970,4970,0
|
|
20230919,183100,612950730,4970,4970,4970,4970,0
|
|
20230919,183000,612950730,4970,4970,4970,4970,0
|
|
20230919,182900,612950730,4970,4970,4970,4970,0
|
|
20230919,182800,612950730,4970,4970,4970,4970,0
|
|
20230919,182700,612950730,4970,4970,4970,4970,0
|
|
20230919,182600,612950730,4970,4970,4970,4970,0
|
|
20230919,182500,612950730,4970,4970,4970,4970,0
|
|
20230919,182400,612950730,4970,4970,4970,4970,0
|
|
20230919,182300,612950730,4970,4970,4970,4970,0
|
|
20230919,182200,612950730,4970,4970,4970,4970,0
|
|
20230919,182100,612950730,4970,4970,4970,4970,2019
|
|
20230919,182000,612950730,4970,4970,4970,4970,0
|
|
20230919,181900,612950730,4970,4970,4970,4970,0
|
|
20230919,181800,612950730,4970,4970,4970,4970,0
|
|
20230919,181700,612950730,4970,4970,4970,4970,0
|
|
20230919,181600,612950730,4970,4970,4970,4970,0
|
|
20230919,181500,612950730,4970,4970,4970,4970,0
|
|
20230919,181400,612950730,4970,4970,4970,4970,0
|
|
20230919,181300,612950730,4970,4970,4970,4970,0
|
|
20230919,181200,612950730,4970,4970,4970,4970,0
|
|
20230919,181100,612950730,4970,4970,4970,4970,0
|
|
20230919,181000,612950730,4970,4970,4970,4970,0
|
|
20230919,180900,612950730,4970,4970,4970,4970,0
|
|
20230919,180800,612950730,4970,4970,4970,4970,0
|
|
20230919,180700,612950730,4970,4970,4970,4970,0
|
|
20230919,180600,612950730,4970,4970,4970,4970,0
|
|
20230919,180500,612950730,4970,4970,4970,4970,0
|
|
20230919,180400,612950730,4970,4970,4970,4970,0
|
|
20230919,180300,612950730,4970,4970,4970,4970,0
|
|
20230919,180200,612950730,4970,4970,4970,4970,0
|
|
20230919,180100,612950730,4970,4970,4970,4970,0
|
|
20230919,180000,612950730,4970,4970,4970,4970,0
|
|
20230919,175900,612950730,4970,4970,4970,4970,0
|
|
20230919,175800,612950730,4970,4970,4970,4970,0
|
|
20230919,175700,612950730,4970,4970,4970,4970,0
|
|
20230919,175600,612950730,4970,4970,4970,4970,0
|
|
20230919,175500,612950730,4970,4970,4970,4970,0
|
|
20230919,175400,612950730,4970,4970,4970,4970,0
|
|
20230919,175300,612950730,4970,4970,4970,4970,0
|
|
20230919,175200,612950730,4970,4970,4970,4970,0
|
|
20230919,175100,612950730,4970,4970,4970,4970,2019
|
|
20230919,175000,612950730,4970,4970,4970,4970,0
|
|
20230919,174900,612950730,4970,4970,4970,4970,0
|
|
20230919,174800,612950730,4970,4970,4970,4970,0
|
|
20230919,174700,612950730,4970,4970,4970,4970,0
|
|
20230919,174600,612950730,4970,4970,4970,4970,0
|
|
20230919,174500,612950730,4970,4970,4970,4970,0
|
|
20230919,174400,612950730,4970,4970,4970,4970,0
|
|
20230919,174300,612950730,4970,4970,4970,4970,0
|
|
20230919,174200,612950730,4970,4970,4970,4970,0
|
|
20230919,174100,612950730,4970,4970,4970,4970,0
|
|
20230919,174000,612950730,4970,4970,4970,4970,0
|
|
20230919,173900,612950730,4970,4970,4970,4970,0
|
|
20230919,173800,612950730,4970,4970,4970,4970,0
|
|
20230919,173700,612950730,4970,4970,4970,4970,0
|
|
20230919,173600,612950730,4970,4970,4970,4970,0
|
|
20230919,173500,612950730,4970,4970,4970,4970,0
|
|
20230919,173400,612950730,4970,4970,4970,4970,0
|
|
20230919,173300,612950730,4970,4970,4970,4970,0
|
|
20230919,173200,612950730,4970,4970,4970,4970,0
|
|
20230919,173100,612950730,4970,4970,4970,4970,0
|
|
20230919,173000,612950730,4970,4970,4970,4970,0
|
|
20230919,172900,612950730,4970,4970,4970,4970,0
|
|
20230919,172800,612950730,4970,4970,4970,4970,0
|
|
20230919,172700,612950730,4970,4970,4970,4970,0
|
|
20230919,172600,612950730,4970,4970,4970,4970,0
|
|
20230919,172500,612950730,4970,4970,4970,4970,0
|
|
20230919,172400,612950730,4970,4970,4970,4970,0
|
|
20230919,172300,612950730,4970,4970,4970,4970,0
|
|
20230919,172200,612950730,4970,4970,4970,4970,0
|
|
20230919,172100,612950730,4970,4970,4970,4970,2019
|
|
20230919,172000,612950730,4970,4970,4970,4970,0
|
|
20230919,171900,612950730,4970,4970,4970,4970,0
|
|
20230919,171800,612950730,4970,4970,4970,4970,0
|
|
20230919,171700,612950730,4970,4970,4970,4970,0
|
|
20230919,171600,612950730,4970,4970,4970,4970,0
|
|
20230919,171500,612950730,4970,4970,4970,4970,0
|
|
20230919,171400,612950730,4970,4970,4970,4970,0
|
|
20230919,171300,612950730,4970,4970,4970,4970,0
|
|
20230919,171200,612950730,4970,4970,4970,4970,0
|
|
20230919,171100,612950730,4970,4970,4970,4970,0
|
|
20230919,171000,612950730,4970,4970,4970,4970,0
|
|
20230919,170900,612950730,4970,4970,4970,4970,0
|
|
20230919,170800,612950730,4970,4970,4970,4970,0
|
|
20230919,170700,612950730,4970,4970,4970,4970,0
|
|
20230919,170600,612950730,4970,4970,4970,4970,0
|
|
20230919,170500,612950730,4970,4970,4970,4970,0
|
|
20230919,170400,612950730,4970,4970,4970,4970,0
|
|
20230919,170300,612950730,4970,4970,4970,4970,0
|
|
20230919,170200,612950730,4970,4970,4970,4970,0
|
|
20230919,170100,612950730,4970,4970,4970,4970,0
|
|
20230919,170000,612950730,4970,4970,4970,4970,0
|
|
20230919,165900,612950730,4970,4970,4970,4970,0
|
|
20230919,165800,612950730,4970,4970,4970,4970,0
|
|
20230919,165700,612950730,4970,4970,4970,4970,0
|
|
20230919,165600,612950730,4970,4970,4970,4970,0
|
|
20230919,165500,612950730,4970,4970,4970,4970,0
|
|
20230919,165400,612950730,4970,4970,4970,4970,0
|
|
20230919,165300,612950730,4970,4970,4970,4970,0
|
|
20230919,165200,612950730,4970,4970,4970,4970,0
|
|
20230919,165100,612950730,4970,4970,4970,4970,2019
|
|
20230919,165000,612950730,4970,4970,4970,4970,0
|
|
20230919,164900,612950730,4970,4970,4970,4970,0
|
|
20230919,164800,612950730,4970,4970,4970,4970,0
|
|
20230919,164700,612950730,4970,4970,4970,4970,0
|
|
20230919,164600,612950730,4970,4970,4970,4970,0
|
|
20230919,164500,612950730,4970,4970,4970,4970,0
|
|
20230919,164400,612950730,4970,4970,4970,4970,0
|
|
20230919,164300,612950730,4970,4970,4970,4970,0
|
|
20230919,164200,612950730,4970,4970,4970,4970,0
|
|
20230919,164100,612950730,4970,4970,4970,4970,0
|
|
20230919,164000,612950730,4970,4970,4970,4970,0
|
|
20230919,163900,612950730,4970,4970,4970,4970,0
|
|
20230919,163800,612950730,4970,4970,4970,4970,0
|
|
20230919,163700,612950730,4970,4970,4970,4970,0
|
|
20230919,163600,612950730,4970,4970,4970,4970,0
|
|
20230919,163500,612950730,4970,4970,4970,4970,0
|
|
20230919,163400,612950730,4970,4970,4970,4970,0
|
|
20230919,163300,612950730,4970,4970,4970,4970,0
|
|
20230919,163200,612950730,4970,4970,4970,4970,0
|
|
20230919,163100,612950730,4970,4970,4970,4970,0
|
|
20230919,163000,612950730,4970,4970,4970,4970,0
|
|
20230919,162900,612950730,4970,4970,4970,4970,0
|
|
20230919,162800,612950730,4970,4970,4970,4970,0
|
|
20230919,162700,612950730,4970,4970,4970,4970,0
|
|
20230919,162600,612950730,4970,4970,4970,4970,0
|
|
20230919,162500,612950730,4970,4970,4970,4970,0
|
|
20230919,162400,612950730,4970,4970,4970,4970,0
|
|
20230919,162300,612950730,4970,4970,4970,4970,0
|
|
20230919,162200,612950730,4970,4970,4970,4970,0
|
|
20230919,162100,612950730,4970,4970,4970,4970,2019
|
|
20230919,162000,612950730,4970,4970,4970,4970,0
|
|
20230919,161900,612950730,4970,4970,4970,4970,0
|
|
20230919,161800,612950730,4970,4970,4970,4970,0
|
|
20230919,161700,612950730,4970,4970,4970,4970,0
|
|
20230919,161600,612950730,4970,4970,4970,4970,0
|
|
20230919,161500,612950730,4970,4970,4970,4970,0
|
|
20230919,161400,612950730,4970,4970,4970,4970,0
|
|
20230919,161300,612950730,4970,4970,4970,4970,0
|
|
20230919,161200,612950730,4970,4970,4970,4970,0
|
|
20230919,161100,612950730,4970,4970,4970,4970,0
|
|
20230919,161000,612950730,4970,4970,4970,4970,0
|
|
20230919,160900,612950730,4970,4970,4970,4970,0
|
|
20230919,160800,612950730,4970,4970,4970,4970,0
|
|
20230919,160700,612950730,4970,4970,4970,4970,0
|
|
20230919,160600,612950730,4970,4970,4970,4970,0
|
|
20230919,160500,612950730,4970,4970,4970,4970,0
|
|
20230919,160400,612950730,4970,4970,4970,4970,0
|
|
20230919,160300,612950730,4970,4970,4970,4970,0
|
|
20230919,160200,612950730,4970,4970,4970,4970,0
|
|
20230919,160100,612950730,4970,4970,4970,4970,0
|
|
20230919,160000,612950730,4970,4970,4970,4970,0
|
|
20230919,155900,612950730,4970,4970,4970,4970,0
|
|
20230919,155800,612950730,4970,4970,4970,4970,0
|
|
20230919,155700,612950730,4970,4970,4970,4970,0
|
|
20230919,155600,612950730,4970,4970,4970,4970,0
|
|
20230919,155500,612950730,4970,4970,4970,4970,0
|
|
20230919,155400,612950730,4970,4970,4970,4970,0
|
|
20230919,155300,612950730,4970,4970,4970,4970,0
|
|
20230919,155200,612950730,4970,4970,4970,4970,0
|
|
20230919,155100,612950730,4970,4970,4970,4970,2019
|
|
20230919,155000,612950730,4970,4970,4970,4970,0
|
|
20230919,154900,612950730,4970,4970,4970,4970,0
|
|
20230919,154800,612950730,4970,4970,4970,4970,0
|
|
20230919,154700,612950730,4970,4970,4970,4970,0
|
|
20230919,154600,612950730,4970,4970,4970,4970,0
|
|
20230919,154500,612950730,4970,4970,4970,4970,0
|
|
20230919,154400,612950730,4970,4970,4970,4970,0
|
|
20230919,154300,612950730,4970,4970,4970,4970,0
|
|
20230919,154200,612950730,4970,4970,4970,4970,0
|
|
20230919,154100,612950730,4970,4970,4970,4970,0
|
|
20230919,154000,612950730,4970,4970,4970,4970,0
|
|
20230919,153900,612950730,4970,4970,4970,4970,0
|
|
20230919,153800,612950730,4970,4970,4970,4970,0
|
|
20230919,153700,612950730,4970,4970,4970,4970,0
|
|
20230919,153600,612950730,4970,4970,4970,4970,0
|
|
20230919,153500,612950730,4970,4970,4970,4970,0
|
|
20230919,153400,612950730,4970,4970,4970,4970,0
|
|
20230919,153300,612950730,4970,4970,4970,4970,0
|
|
20230919,153200,612950730,4970,4970,4970,4970,0
|
|
20230919,153100,612950730,4970,4970,4970,4970,0
|
|
20230919,153000,612950730,4970,4970,4970,4970,2019
|
|
20230919,152900,602916300,4980,4980,4980,4980,0
|
|
20230919,152800,602916300,4980,4980,4980,4980,0
|
|
20230919,152700,602916300,4980,4980,4980,4980,0
|
|
20230919,152600,602916300,4980,4980,4980,4980,0
|
|
20230919,152500,602916300,4980,4980,4980,4980,0
|
|
20230919,152400,602916300,4980,4980,4980,4980,0
|
|
20230919,152300,602916300,4980,4980,4980,4980,0
|
|
20230919,152200,602916300,4980,4980,4980,4980,0
|
|
20230919,152100,602916300,4980,4980,4980,4980,0
|
|
20230919,152000,602916300,4980,4980,4980,4980,0
|
|
20230919,151900,602916300,4980,4990,4990,4980,180
|
|
20230919,151800,602019800,5010,5030,5030,5010,5
|
|
20230919,151700,601994690,5030,5030,5030,5030,284
|
|
20230919,151600,600566170,5030,5030,5030,5030,41
|
|
20230919,151500,600359940,5050,5050,5050,5050,2
|
|
20230919,151400,600349840,5050,5050,5050,5050,1774
|
|
20230919,151300,591391140,5060,5040,5060,5040,3332
|
|
20230919,151200,574583880,5040,5010,5040,5010,3569
|
|
20230919,151100,556644720,5010,5010,5010,5010,5049
|
|
20230919,151000,531349230,5010,5010,5010,5010,27
|
|
20230919,150900,531213960,5010,5010,5010,5010,0
|
|
20230919,150800,531213960,5010,5010,5010,5010,0
|
|
20230919,150700,531213960,5010,5010,5010,5010,0
|
|
20230919,150600,531213960,5010,5010,5010,5010,0
|
|
20230919,150500,531213960,5010,5010,5010,5010,40
|
|
20230919,150400,531013560,5010,5000,5010,5000,264
|
|
20230919,150300,529693380,5000,5000,5000,5000,4954
|
|
20230919,150200,504923380,5000,5000,5000,5000,5855
|
|
20230919,150100,475648380,5000,5000,5000,5000,50
|
|
20230919,150000,475398380,5000,5000,5000,5000,40
|
|
20230919,145900,475198380,5000,5000,5000,5000,0
|
|
20230919,145800,475198380,5000,4985,5000,4975,4421
|
|
20230919,145700,453094375,4985,4985,4985,4985,0
|
|
20230919,145600,453094375,4985,4985,4985,4985,0
|
|
20230919,145500,453094375,4985,4985,4985,4985,0
|
|
20230919,145400,453094375,4985,4985,4985,4985,23
|
|
20230919,145300,452979720,4985,4985,4985,4985,1
|
|
20230919,145200,452974735,4985,4985,4985,4985,0
|
|
20230919,145100,452974735,4985,4975,4985,4975,51
|
|
20230919,145000,452721000,4975,4975,4975,4975,1
|
|
20230919,144900,452716025,4975,4975,4975,4975,0
|
|
20230919,144800,452716025,4975,4975,4975,4975,2
|
|
20230919,144700,452706075,4980,4980,4980,4980,168
|
|
20230919,144600,451869435,4985,4985,4985,4985,0
|
|
20230919,144500,451869435,4985,4985,4985,4985,130
|
|
20230919,144400,451221385,4985,4985,4985,4985,299
|
|
20230919,144300,449730870,4995,4995,4995,4995,0
|
|
20230919,144200,449730870,4995,4995,4995,4995,0
|
|
20230919,144100,449730870,4995,4995,4995,4995,0
|
|
20230919,144000,449730870,4995,4995,4995,4995,0
|
|
20230919,143900,449730870,4995,4990,4995,4985,469
|
|
20230919,143800,447390655,4995,4995,4995,4995,0
|
|
20230919,143700,447390655,4995,4995,4995,4995,0
|
|
20230919,143600,447390655,4995,4995,4995,4995,2
|
|
20230919,143500,447380665,5000,5000,5000,5000,0
|
|
20230919,143400,447380665,5000,5000,5000,5000,0
|
|
20230919,143300,447380665,5000,5000,5000,5000,0
|
|
20230919,143200,447380665,5000,5000,5000,5000,0
|
|
20230919,143100,447380665,5000,5000,5000,5000,0
|
|
20230919,143000,447380665,5000,5000,5000,5000,301
|
|
20230919,142900,445875665,5000,5000,5000,5000,20
|
|
20230919,142800,445775665,5000,5000,5000,5000,0
|
|
20230919,142700,445775665,5000,5000,5000,5000,0
|
|
20230919,142600,445775665,5000,5000,5000,5000,1
|
|
20230919,142500,445770665,4990,4990,4990,4990,0
|
|
20230919,142400,445770665,4990,4990,4990,4990,0
|
|
20230919,142300,445770665,4990,4990,4990,4990,0
|
|
20230919,142200,445770665,4990,4990,4990,4990,3
|
|
20230919,142100,445755695,5010,5010,5010,5010,0
|
|
20230919,142000,445755695,5010,5010,5010,5010,0
|
|
20230919,141900,445755695,5010,5010,5010,5010,0
|
|
20230919,141800,445755695,5010,5010,5010,5010,0
|
|
20230919,141700,445755695,5010,5010,5010,5010,0
|
|
20230919,141600,445755695,5010,5010,5010,5010,0
|
|
20230919,141500,445755695,5010,4995,5010,4995,134
|
|
20230919,141400,445085600,4985,4985,4985,4985,0
|
|
20230919,141300,445085600,4985,4985,4985,4985,0
|
|
20230919,141200,445085600,4985,4985,4985,4985,0
|
|
20230919,141100,445085600,4985,4990,4990,4985,83
|
|
20230919,141000,444671835,4990,4995,4995,4990,286
|
|
20230919,140900,443244690,4995,4995,4995,4995,0
|
|
20230919,140800,443244690,4995,4995,4995,4995,0
|
|
20230919,140700,443244690,4995,4995,4995,4995,0
|
|
20230919,140600,443244690,4995,4995,4995,4995,303
|
|
20230919,140500,441731205,4995,4995,4995,4995,0
|
|
20230919,140400,441731205,4995,4995,4995,4995,0
|
|
20230919,140300,441731205,4995,4995,4995,4995,2
|
|
20230919,140200,441721215,4995,4995,4995,4995,0
|
|
20230919,140100,441721215,4995,4995,4995,4995,10
|
|
20230919,140000,441671265,4995,4995,4995,4995,131
|
|
20230919,135900,441016920,4995,4995,4995,4995,0
|
|
20230919,135800,441016920,4995,4990,4995,4990,624
|
|
20230919,135700,437903155,4995,4995,4995,4995,0
|
|
20230919,135600,437903155,4995,4995,4995,4995,0
|
|
20230919,135500,437903155,4995,4990,4995,4990,2461
|
|
20230919,135400,425622760,4995,4995,4995,4995,1
|
|
20230919,135300,425617765,4995,4995,4995,4995,0
|
|
20230919,135200,425617765,4995,4995,4995,4995,0
|
|
20230919,135100,425617765,4995,4995,4995,4995,47
|
|
20230919,135000,425383000,4995,4995,4995,4995,965
|
|
20230919,134900,420562825,5000,5000,5000,5000,0
|
|
20230919,134800,420562825,5000,5000,5000,5000,0
|
|
20230919,134700,420562825,5000,5000,5000,5000,0
|
|
20230919,134600,420562825,5000,5000,5000,5000,4
|
|
20230919,134500,420542825,5000,5000,5000,5000,130
|
|
20230919,134400,419892825,5000,5000,5000,5000,0
|
|
20230919,134300,419892825,5000,5000,5000,5000,0
|
|
20230919,134200,419892825,5000,5000,5000,5000,0
|
|
20230919,134100,419892825,5000,5000,5000,5000,0
|
|
20230919,134000,419892825,5000,5000,5000,5000,0
|
|
20230919,133900,419892825,5000,4995,5000,4995,35
|
|
20230919,133800,419717995,5000,5000,5000,5000,0
|
|
20230919,133700,419717995,5000,5000,5000,5000,0
|
|
20230919,133600,419717995,5000,5000,5000,5000,22
|
|
20230919,133500,419607995,5000,5000,5000,5000,0
|
|
20230919,133400,419607995,5000,5000,5000,5000,0
|
|
20230919,133300,419607995,5000,5000,5000,5000,0
|
|
20230919,133200,419607995,5000,5000,5000,5000,0
|
|
20230919,133100,419607995,5000,5000,5000,5000,1
|
|
20230919,133000,419602995,5020,5000,5020,5000,131
|
|
20230919,132900,418946695,4995,4995,4995,4995,35
|
|
20230919,132800,418771870,5000,5000,5000,5000,20
|
|
20230919,132700,418671870,5000,5000,5000,5000,119
|
|
20230919,132600,418076870,5000,5000,5000,5000,16
|
|
20230919,132500,417996870,5000,5000,5000,5000,1
|
|
20230919,132400,417991870,4995,4995,4995,4995,200
|
|
20230919,132300,416992870,4995,4995,4995,4995,0
|
|
20230919,132200,416992870,4995,4995,4995,4995,100
|
|
20230919,132100,416493370,5000,5000,5000,5000,0
|
|
20230919,132000,416493370,5000,5000,5000,5000,0
|
|
20230919,131900,416493370,5000,5000,5000,5000,1
|
|
20230919,131800,416488370,5000,5000,5000,5000,2
|
|
20230919,131700,416478370,5000,5000,5000,5000,0
|
|
20230919,131600,416478370,5000,5000,5000,5000,10
|
|
20230919,131500,416428370,5000,5000,5000,5000,139
|
|
20230919,131400,415733370,5000,5000,5000,5000,100
|
|
20230919,131300,415233370,5000,5000,5000,5000,0
|
|
20230919,131200,415233370,5000,5000,5000,5000,0
|
|
20230919,131100,415233370,5000,5000,5000,5000,20
|
|
20230919,131000,415133370,5000,5000,5000,5000,0
|
|
20230919,130900,415133370,5000,5000,5000,5000,2
|
|
20230919,130800,415123370,5000,5000,5000,5000,55
|
|
20230919,130700,414848370,5000,5000,5000,5000,10
|
|
20230919,130600,414798370,5000,5000,5000,5000,0
|
|
20230919,130500,414798370,5000,5000,5000,5000,0
|
|
20230919,130400,414798370,5000,5000,5000,5000,0
|
|
20230919,130300,414798370,5000,5000,5000,5000,0
|
|
20230919,130200,414798370,5000,5000,5000,5000,0
|
|
20230919,130100,414798370,5000,5000,5000,5000,0
|
|
20230919,130000,414798370,5000,5000,5000,5000,131
|
|
20230919,125900,414143370,4995,4995,4995,4995,60
|
|
20230919,125800,413843670,4995,4995,4995,4995,0
|
|
20230919,125700,413843670,4995,4995,4995,4995,0
|
|
20230919,125600,413843670,4995,4995,4995,4995,0
|
|
20230919,125500,413843670,4995,4995,4995,4995,1
|
|
20230919,125400,413838675,4995,4995,4995,4995,1
|
|
20230919,125300,413833680,4995,4995,4995,4995,255
|
|
20230919,125200,412559955,4995,4995,4995,4995,374
|
|
20230919,125100,410691825,4995,5000,5000,4995,2029
|
|
20230919,125000,400551220,5020,5020,5020,5020,0
|
|
20230919,124900,400551220,5020,5020,5020,5020,0
|
|
20230919,124800,400551220,5020,5020,5020,5020,0
|
|
20230919,124700,400551220,5020,5020,5020,5020,1
|
|
20230919,124600,400546200,5020,5020,5020,5020,0
|
|
20230919,124500,400546200,5020,5020,5020,5020,131
|
|
20230919,124400,399888580,5000,5000,5000,5000,1
|
|
20230919,124300,399883580,5000,5000,5000,5000,0
|
|
20230919,124200,399883580,5000,5000,5000,5000,0
|
|
20230919,124100,399883580,5000,5000,5000,5000,0
|
|
20230919,124000,399883580,5000,4955,5000,4955,2348
|
|
20230919,123900,388174870,4955,4960,4960,4955,542
|
|
20230919,123800,385488295,4960,4960,4960,4960,107
|
|
20230919,123700,384957575,4960,4960,4960,4960,0
|
|
20230919,123600,384957575,4960,4960,4960,4960,0
|
|
20230919,123500,384957575,4960,4960,4960,4960,0
|
|
20230919,123400,384957575,4960,4960,4960,4960,0
|
|
20230919,123300,384957575,4960,4960,4960,4960,15
|
|
20230919,123200,384883175,4965,4965,4965,4965,0
|
|
20230919,123100,384883175,4965,4960,4965,4960,411
|
|
20230919,123000,382844415,4960,4960,4960,4960,131
|
|
20230919,122900,382194655,4950,4950,4950,4950,237
|
|
20230919,122800,381021505,4950,4950,4950,4950,2
|
|
20230919,122700,381011605,4960,4960,4960,4960,0
|
|
20230919,122600,381011605,4960,4960,4960,4960,23
|
|
20230919,122500,380897525,4960,4960,4960,4960,0
|
|
20230919,122400,380897525,4960,4960,4960,4960,0
|
|
20230919,122300,380897525,4960,4950,4960,4950,113
|
|
20230919,122200,380337175,4960,4960,4960,4960,0
|
|
20230919,122100,380337175,4960,4960,4960,4960,0
|
|
20230919,122000,380337175,4960,4960,4960,4960,10
|
|
20230919,121900,380287575,4960,4960,4960,4960,0
|
|
20230919,121800,380287575,4960,4960,4960,4960,2
|
|
20230919,121700,380277655,4960,4960,4960,4960,2
|
|
20230919,121600,380267735,4960,4960,4960,4960,1
|
|
20230919,121500,380262775,4960,4955,4960,4955,131
|
|
20230919,121400,379613020,4950,4950,4950,4950,20
|
|
20230919,121300,379514020,4955,4955,4955,4955,0
|
|
20230919,121200,379514020,4955,4955,4955,4955,5
|
|
20230919,121100,379489245,4955,4955,4955,4955,53
|
|
20230919,121000,379226630,4945,4960,4960,4945,17
|
|
20230919,120900,379142325,4945,4945,4945,4945,0
|
|
20230919,120800,379142325,4945,4980,4980,4920,2301
|
|
20230919,120700,367797085,4980,4980,4980,4935,601
|
|
20230919,120600,364824475,4975,4975,4975,4975,0
|
|
20230919,120500,364824475,4975,4975,4975,4975,0
|
|
20230919,120400,364824475,4975,4975,4975,4975,0
|
|
20230919,120300,364824475,4975,4980,4980,4975,300
|
|
20230919,120200,363331035,5000,5000,5000,5000,0
|
|
20230919,120100,363331035,5000,5000,5000,5000,0
|
|
20230919,120000,363331035,5000,4990,5000,4990,131
|
|
20230919,115900,362676255,4980,4980,4980,4980,0
|
|
20230919,115800,362676255,4980,4980,4980,4980,0
|
|
20230919,115700,362676255,4980,4980,4980,4980,0
|
|
20230919,115600,362676255,4980,4980,4980,4980,0
|
|
20230919,115500,362676255,4980,4980,4980,4980,0
|
|
20230919,115400,362676255,4980,4980,4980,4980,20
|
|
20230919,115300,362576655,4985,4985,4985,4985,5
|
|
20230919,115200,362551730,4985,4985,4985,4985,41
|
|
20230919,115100,362347345,4990,4990,4990,4990,24
|
|
20230919,115000,362227585,4990,5010,5010,4990,251
|
|
20230919,114900,360975075,4990,4990,4990,4990,0
|
|
20230919,114800,360975075,4990,4990,4990,4990,100
|
|
20230919,114700,360476075,4990,4990,4990,4990,100
|
|
20230919,114600,359977075,4990,5000,5000,4990,1300
|
|
20230919,114500,353488795,5040,5040,5040,5040,135
|
|
20230919,114400,352808395,5040,5040,5040,5040,0
|
|
20230919,114300,352808395,5040,5040,5040,5040,0
|
|
20230919,114200,352808395,5040,5040,5040,5040,0
|
|
20230919,114100,352808395,5040,5040,5040,5040,0
|
|
20230919,114000,352808395,5040,5040,5040,5040,0
|
|
20230919,113900,352808395,5040,5040,5040,5040,0
|
|
20230919,113800,352808395,5040,5040,5040,5040,0
|
|
20230919,113700,352808395,5040,5040,5040,5040,0
|
|
20230919,113600,352808395,5040,5040,5040,5040,0
|
|
20230919,113500,352808395,5040,5040,5040,5040,0
|
|
20230919,113400,352808395,5040,5040,5040,5040,1
|
|
20230919,113300,352803355,5000,5010,5010,5000,12
|
|
20230919,113200,352743305,5050,5050,5050,5050,0
|
|
20230919,113100,352743305,5050,5050,5050,5050,0
|
|
20230919,113000,352743305,5050,5020,5050,5020,141
|
|
20230919,112900,352033095,5000,5010,5010,5000,1034
|
|
20230919,112800,346862655,5010,5020,5020,5010,101
|
|
20230919,112700,346356635,5010,5010,5010,5010,0
|
|
20230919,112600,346356635,5010,5010,5010,5010,25
|
|
20230919,112500,346231385,5010,5020,5020,5010,398
|
|
20230919,112400,344234595,5020,5020,5020,5020,29
|
|
20230919,112300,344089015,5030,5030,5030,5030,0
|
|
20230919,112200,344089015,5030,5030,5030,5030,793
|
|
20230919,112100,340100225,5030,5040,5040,5030,20
|
|
20230919,112000,339999495,5060,5060,5060,5060,0
|
|
20230919,111900,339999495,5060,5060,5060,5060,0
|
|
20230919,111800,339999495,5060,5060,5060,5060,0
|
|
20230919,111700,339999495,5060,5060,5060,5060,0
|
|
20230919,111600,339999495,5060,5060,5060,5060,0
|
|
20230919,111500,339999495,5060,5040,5060,5040,133
|
|
20230919,111400,339327175,5040,5040,5040,5040,500
|
|
20230919,111300,336807175,5040,5040,5040,5040,120
|
|
20230919,111200,336202375,5020,5020,5020,5020,0
|
|
20230919,111100,336202375,5020,5020,5020,5020,1
|
|
20230919,111000,336197355,5070,5070,5070,5070,0
|
|
20230919,110900,336197355,5070,5020,5070,5020,502
|
|
20230919,110800,333657865,5010,5010,5010,5010,50
|
|
20230919,110700,333407365,5010,5010,5010,5010,103
|
|
20230919,110600,332891335,5050,5050,5050,5050,150
|
|
20230919,110500,332133835,5050,5040,5050,5040,238
|
|
20230919,110400,330934305,5050,5050,5050,5050,1944
|
|
20230919,110300,321117105,5050,5030,5050,5030,4500
|
|
20230919,110200,298425745,5030,5030,5030,5030,0
|
|
20230919,110100,298425745,5030,5030,5030,5030,2
|
|
20230919,110000,298415685,5030,5000,5030,5000,601
|
|
20230919,105900,295406755,5030,5030,5030,5030,0
|
|
20230919,105800,295406755,5030,5000,5030,5000,1063
|
|
20230919,105700,290061755,5000,5000,5000,5000,151
|
|
20230919,105600,289306755,5000,5010,5010,5000,2700
|
|
20230919,105500,275791085,5020,5020,5020,5020,338
|
|
20230919,105400,274094325,5020,5020,5020,5020,100
|
|
20230919,105300,273592325,5040,5040,5040,5040,0
|
|
20230919,105200,273592325,5040,5040,5040,5030,33
|
|
20230919,105100,273426305,5030,5030,5030,5030,10
|
|
20230919,105000,273376005,5040,5020,5040,5020,13
|
|
20230919,104900,273310725,5020,5020,5030,5020,238
|
|
20230919,104800,272113755,5030,5030,5030,5030,0
|
|
20230919,104700,272113755,5030,5030,5030,5030,0
|
|
20230919,104600,272113755,5030,5030,5030,5030,0
|
|
20230919,104500,272113755,5030,5030,5030,5030,131
|
|
20230919,104400,271454825,5030,5020,5030,5020,18
|
|
20230919,104300,271364455,5010,5050,5050,5010,11
|
|
20230919,104200,271309305,5000,5010,5050,5000,2632
|
|
20230919,104100,258104485,5010,4980,5010,4980,16078
|
|
20230919,104000,177732060,4980,4980,4980,4980,50
|
|
20230919,103900,177483060,4975,4975,4975,4975,1367
|
|
20230919,103800,170682235,4975,4975,4975,4975,0
|
|
20230919,103700,170682235,4975,4975,4975,4975,0
|
|
20230919,103600,170682235,4975,4975,4975,4975,12
|
|
20230919,103500,170622535,4975,4975,4975,4975,0
|
|
20230919,103400,170622535,4975,4975,4975,4975,3
|
|
20230919,103300,170607610,4970,4970,4970,4970,0
|
|
20230919,103200,170607610,4970,4970,4970,4970,0
|
|
20230919,103100,170607610,4970,4970,4970,4970,27
|
|
20230919,103000,170473420,4975,4965,4975,4965,751
|
|
20230919,102900,166743995,4970,4970,4970,4970,0
|
|
20230919,102800,166743995,4970,4970,4970,4970,0
|
|
20230919,102700,166743995,4970,4970,4970,4970,0
|
|
20230919,102600,166743995,4970,4970,4970,4970,315
|
|
20230919,102500,165178445,4975,4975,4975,4975,0
|
|
20230919,102400,165178445,4975,4975,4975,4975,100
|
|
20230919,102300,164680945,4975,4975,4975,4975,50
|
|
20230919,102200,164432195,4980,4980,4980,4980,25
|
|
20230919,102100,164307695,4980,4980,4980,4980,32
|
|
20230919,102000,164148335,4980,4975,4980,4975,17
|
|
20230919,101900,164063755,4975,4975,4975,4975,494
|
|
20230919,101800,161606105,4980,4980,4980,4980,0
|
|
20230919,101700,161606105,4980,4980,4980,4980,0
|
|
20230919,101600,161606105,4980,4980,4980,4980,0
|
|
20230919,101500,161606105,4980,4970,4980,4955,1560
|
|
20230919,101400,153866940,4965,4955,4965,4955,1331
|
|
20230919,101300,147264555,4955,4955,4955,4955,25
|
|
20230919,101200,147140680,4955,4955,4955,4955,26
|
|
20230919,101100,147011850,4955,4955,4955,4955,1368
|
|
20230919,101000,140233410,4955,4955,4955,4955,644
|
|
20230919,100900,137042390,4950,4950,4950,4950,100
|
|
20230919,100800,136547390,4950,4950,4955,4950,2493
|
|
20230919,100700,124200750,4950,4950,4950,4950,1117
|
|
20230919,100600,118671600,4950,4950,4950,4950,2285
|
|
20230919,100500,107360850,4955,4955,4955,4955,0
|
|
20230919,100400,107360850,4955,4950,4955,4950,2224
|
|
20230919,100300,96346525,4950,4950,4950,4950,7364
|
|
20230919,100200,59894725,4950,4950,4950,4950,2000
|
|
20230919,100100,49994725,4950,4950,4950,4950,0
|
|
20230919,100000,49994725,4950,4940,4950,4940,1146
|
|
20230919,095900,44322700,4940,4940,4940,4940,0
|
|
20230919,095800,44322700,4940,4940,4940,4940,0
|
|
20230919,095700,44322700,4940,4940,4940,4940,0
|
|
20230919,095600,44322700,4940,4940,4940,4940,0
|
|
20230919,095500,44322700,4940,4940,4940,4940,0
|
|
20230919,095400,44322700,4940,4940,4940,4940,1
|
|
20230919,095300,44317760,4940,4940,4940,4940,0
|
|
20230919,095200,44317760,4940,4940,4940,4940,0
|
|
20230919,095100,44317760,4940,4940,4940,4940,0
|
|
20230919,095000,44317760,4940,4940,4940,4940,0
|
|
20230919,094900,44317760,4940,4945,4945,4940,200
|
|
20230919,094800,43329205,4945,4945,4945,4945,0
|
|
20230919,094700,43329205,4945,4945,4945,4945,0
|
|
20230919,094600,43329205,4945,4945,4945,4945,50
|
|
20230919,094500,43081955,4945,4945,4945,4945,0
|
|
20230919,094400,43081955,4945,4945,4945,4945,50
|
|
20230919,094300,42834705,4945,4945,4945,4945,35
|
|
20230919,094200,42661630,4950,4945,4950,4945,536
|
|
20230919,094100,40009430,4950,4950,4950,4950,0
|
|
20230919,094000,40009430,4950,4950,4950,4950,0
|
|
20230919,093900,40009430,4950,4950,4950,4950,0
|
|
20230919,093800,40009430,4950,4950,4950,4950,0
|
|
20230919,093700,40009430,4950,4950,4950,4950,0
|
|
20230919,093600,40009430,4950,4950,4950,4950,0
|
|
20230919,093500,40009430,4950,4950,4950,4950,422
|
|
20230919,093400,37920530,4950,4950,4950,4950,243
|
|
20230919,093300,36717680,4950,4950,4950,4950,951
|
|
20230919,093200,32010230,4950,4950,4950,4950,0
|
|
20230919,093100,32010230,4950,4950,4955,4950,981
|
|
20230919,093000,27153710,4950,4950,4950,4950,0
|
|
20230919,092900,27153710,4950,4950,4950,4950,0
|
|
20230919,092800,27153710,4950,4950,4950,4950,39
|
|
20230919,092700,26960660,4950,4950,4950,4950,0
|
|
20230919,092600,26960660,4950,4950,4950,4950,0
|
|
20230919,092500,26960660,4950,4950,4950,4950,0
|
|
20230919,092400,26960660,4950,4950,4950,4950,1
|
|
20230919,092300,26955710,4950,4950,4950,4950,0
|
|
20230919,092200,26955710,4950,4945,4950,4945,533
|
|
20230919,092100,24318300,4950,4950,4950,4950,1
|
|
20230919,092000,24313350,4940,4940,4940,4940,100
|
|
20230919,091900,23819350,4940,4940,4940,4940,0
|
|
20230919,091800,23819350,4940,4940,4940,4940,0
|
|
20230919,091700,23819350,4940,4940,4940,4940,130
|
|
20230919,091600,23177150,4935,4935,4935,4935,0
|
|
20230919,091500,23177150,4935,4935,4935,4935,0
|
|
20230919,091400,23177150,4935,4935,4935,4935,245
|
|
20230919,091300,21968075,4935,4935,4935,4935,600
|
|
20230919,091200,19007075,4935,4935,4935,4935,0
|
|
20230919,091100,19007075,4935,4940,4940,4935,470
|
|
20230919,091000,16685525,4940,4940,4940,4940,100
|
|
20230919,090900,16191525,4960,4960,4960,4960,0
|
|
20230919,090800,16191525,4960,4950,4960,4950,100
|
|
20230919,090700,15695655,4940,4940,4940,4935,607
|
|
20230919,090600,12699710,4940,4940,4940,4940,0
|
|
20230919,090500,12699710,4940,4940,4940,4940,10
|
|
20230919,090400,12650310,4965,4965,4965,4965,20
|
|
20230919,090300,12551010,4970,4955,4970,4955,642
|
|
20230919,090200,9360855,4960,4940,4960,4940,43
|
|
20230919,090100,9147850,4935,4920,4935,4915,1210
|
|
20230919,090000,3181525,4920,4925,4925,4920,646
|