633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193000,103500925,5000,5000,5000,5000,235
|
|
20230908,192900,103500925,5000,5000,5000,5000,0
|
|
20230908,192800,103500925,5000,5000,5000,5000,0
|
|
20230908,192700,103500925,5000,5000,5000,5000,0
|
|
20230908,192600,103500925,5000,5000,5000,5000,0
|
|
20230908,192500,103500925,5000,5000,5000,5000,0
|
|
20230908,192400,103500925,5000,5000,5000,5000,0
|
|
20230908,192300,103500925,5000,5000,5000,5000,0
|
|
20230908,192200,103500925,5000,5000,5000,5000,0
|
|
20230908,192100,103500925,5000,5000,5000,5000,0
|
|
20230908,192000,103500925,5000,5000,5000,5000,0
|
|
20230908,191900,103500925,5000,5000,5000,5000,0
|
|
20230908,191800,103500925,5000,5000,5000,5000,0
|
|
20230908,191700,103500925,5000,5000,5000,5000,0
|
|
20230908,191600,103500925,5000,5000,5000,5000,0
|
|
20230908,191500,103500925,5000,5000,5000,5000,0
|
|
20230908,191400,103500925,5000,5000,5000,5000,0
|
|
20230908,191300,103500925,5000,5000,5000,5000,0
|
|
20230908,191200,103500925,5000,5000,5000,5000,0
|
|
20230908,191100,103500925,5000,5000,5000,5000,0
|
|
20230908,191000,103500925,5000,5000,5000,5000,0
|
|
20230908,190900,103500925,5000,5000,5000,5000,0
|
|
20230908,190800,103500925,5000,5000,5000,5000,0
|
|
20230908,190700,103500925,5000,5000,5000,5000,0
|
|
20230908,190600,103500925,5000,5000,5000,5000,0
|
|
20230908,190500,103500925,5000,5000,5000,5000,0
|
|
20230908,190400,103500925,5000,5000,5000,5000,0
|
|
20230908,190300,103500925,5000,5000,5000,5000,0
|
|
20230908,190200,103500925,5000,5000,5000,5000,0
|
|
20230908,190100,103500925,5000,5000,5000,5000,0
|
|
20230908,190000,103500925,5000,5000,5000,5000,235
|
|
20230908,185900,103500925,5000,5000,5000,5000,0
|
|
20230908,185800,103500925,5000,5000,5000,5000,0
|
|
20230908,185700,103500925,5000,5000,5000,5000,0
|
|
20230908,185600,103500925,5000,5000,5000,5000,0
|
|
20230908,185500,103500925,5000,5000,5000,5000,0
|
|
20230908,185400,103500925,5000,5000,5000,5000,0
|
|
20230908,185300,103500925,5000,5000,5000,5000,0
|
|
20230908,185200,103500925,5000,5000,5000,5000,0
|
|
20230908,185100,103500925,5000,5000,5000,5000,0
|
|
20230908,185000,103500925,5000,5000,5000,5000,0
|
|
20230908,184900,103500925,5000,5000,5000,5000,0
|
|
20230908,184800,103500925,5000,5000,5000,5000,0
|
|
20230908,184700,103500925,5000,5000,5000,5000,0
|
|
20230908,184600,103500925,5000,5000,5000,5000,0
|
|
20230908,184500,103500925,5000,5000,5000,5000,0
|
|
20230908,184400,103500925,5000,5000,5000,5000,0
|
|
20230908,184300,103500925,5000,5000,5000,5000,0
|
|
20230908,184200,103500925,5000,5000,5000,5000,0
|
|
20230908,184100,103500925,5000,5000,5000,5000,0
|
|
20230908,184000,103500925,5000,5000,5000,5000,0
|
|
20230908,183900,103500925,5000,5000,5000,5000,0
|
|
20230908,183800,103500925,5000,5000,5000,5000,0
|
|
20230908,183700,103500925,5000,5000,5000,5000,0
|
|
20230908,183600,103500925,5000,5000,5000,5000,0
|
|
20230908,183500,103500925,5000,5000,5000,5000,0
|
|
20230908,183400,103500925,5000,5000,5000,5000,0
|
|
20230908,183300,103500925,5000,5000,5000,5000,0
|
|
20230908,183200,103500925,5000,5000,5000,5000,0
|
|
20230908,183100,103500925,5000,5000,5000,5000,0
|
|
20230908,183000,103500925,5000,5000,5000,5000,235
|
|
20230908,182900,103500925,5000,5000,5000,5000,0
|
|
20230908,182800,103500925,5000,5000,5000,5000,0
|
|
20230908,182700,103500925,5000,5000,5000,5000,0
|
|
20230908,182600,103500925,5000,5000,5000,5000,0
|
|
20230908,182500,103500925,5000,5000,5000,5000,0
|
|
20230908,182400,103500925,5000,5000,5000,5000,0
|
|
20230908,182300,103500925,5000,5000,5000,5000,0
|
|
20230908,182200,103500925,5000,5000,5000,5000,0
|
|
20230908,182100,103500925,5000,5000,5000,5000,0
|
|
20230908,182000,103500925,5000,5000,5000,5000,0
|
|
20230908,181900,103500925,5000,5000,5000,5000,0
|
|
20230908,181800,103500925,5000,5000,5000,5000,0
|
|
20230908,181700,103500925,5000,5000,5000,5000,0
|
|
20230908,181600,103500925,5000,5000,5000,5000,0
|
|
20230908,181500,103500925,5000,5000,5000,5000,0
|
|
20230908,181400,103500925,5000,5000,5000,5000,0
|
|
20230908,181300,103500925,5000,5000,5000,5000,0
|
|
20230908,181200,103500925,5000,5000,5000,5000,0
|
|
20230908,181100,103500925,5000,5000,5000,5000,0
|
|
20230908,181000,103500925,5000,5000,5000,5000,0
|
|
20230908,180900,103500925,5000,5000,5000,5000,0
|
|
20230908,180800,103500925,5000,5000,5000,5000,0
|
|
20230908,180700,103500925,5000,5000,5000,5000,0
|
|
20230908,180600,103500925,5000,5000,5000,5000,0
|
|
20230908,180500,103500925,5000,5000,5000,5000,0
|
|
20230908,180400,103500925,5000,5000,5000,5000,0
|
|
20230908,180300,103500925,5000,5000,5000,5000,0
|
|
20230908,180200,103500925,5000,5000,5000,5000,0
|
|
20230908,180100,103500925,5000,5000,5000,5000,0
|
|
20230908,180000,103500925,5000,5000,5000,5000,235
|
|
20230908,175900,103500925,5000,5000,5000,5000,0
|
|
20230908,175800,103500925,5000,5000,5000,5000,0
|
|
20230908,175700,103500925,5000,5000,5000,5000,0
|
|
20230908,175600,103500925,5000,5000,5000,5000,0
|
|
20230908,175500,103500925,5000,5000,5000,5000,0
|
|
20230908,175400,103500925,5000,5000,5000,5000,0
|
|
20230908,175300,103500925,5000,5000,5000,5000,0
|
|
20230908,175200,103500925,5000,5000,5000,5000,0
|
|
20230908,175100,103500925,5000,5000,5000,5000,0
|
|
20230908,175000,103500925,5000,5000,5000,5000,0
|
|
20230908,174900,103500925,5000,5000,5000,5000,0
|
|
20230908,174800,103500925,5000,5000,5000,5000,0
|
|
20230908,174700,103500925,5000,5000,5000,5000,0
|
|
20230908,174600,103500925,5000,5000,5000,5000,0
|
|
20230908,174500,103500925,5000,5000,5000,5000,0
|
|
20230908,174400,103500925,5000,5000,5000,5000,0
|
|
20230908,174300,103500925,5000,5000,5000,5000,0
|
|
20230908,174200,103500925,5000,5000,5000,5000,0
|
|
20230908,174100,103500925,5000,5000,5000,5000,0
|
|
20230908,174000,103500925,5000,5000,5000,5000,0
|
|
20230908,173900,103500925,5000,5000,5000,5000,0
|
|
20230908,173800,103500925,5000,5000,5000,5000,0
|
|
20230908,173700,103500925,5000,5000,5000,5000,0
|
|
20230908,173600,103500925,5000,5000,5000,5000,0
|
|
20230908,173500,103500925,5000,5000,5000,5000,0
|
|
20230908,173400,103500925,5000,5000,5000,5000,0
|
|
20230908,173300,103500925,5000,5000,5000,5000,0
|
|
20230908,173200,103500925,5000,5000,5000,5000,0
|
|
20230908,173100,103500925,5000,5000,5000,5000,0
|
|
20230908,173000,103500925,5000,5000,5000,5000,235
|
|
20230908,172900,103500925,5000,5000,5000,5000,0
|
|
20230908,172800,103500925,5000,5000,5000,5000,0
|
|
20230908,172700,103500925,5000,5000,5000,5000,0
|
|
20230908,172600,103500925,5000,5000,5000,5000,0
|
|
20230908,172500,103500925,5000,5000,5000,5000,0
|
|
20230908,172400,103500925,5000,5000,5000,5000,0
|
|
20230908,172300,103500925,5000,5000,5000,5000,0
|
|
20230908,172200,103500925,5000,5000,5000,5000,0
|
|
20230908,172100,103500925,5000,5000,5000,5000,0
|
|
20230908,172000,103500925,5000,5000,5000,5000,0
|
|
20230908,171900,103500925,5000,5000,5000,5000,0
|
|
20230908,171800,103500925,5000,5000,5000,5000,0
|
|
20230908,171700,103500925,5000,5000,5000,5000,0
|
|
20230908,171600,103500925,5000,5000,5000,5000,0
|
|
20230908,171500,103500925,5000,5000,5000,5000,0
|
|
20230908,171400,103500925,5000,5000,5000,5000,0
|
|
20230908,171300,103500925,5000,5000,5000,5000,0
|
|
20230908,171200,103500925,5000,5000,5000,5000,0
|
|
20230908,171100,103500925,5000,5000,5000,5000,0
|
|
20230908,171000,103500925,5000,5000,5000,5000,0
|
|
20230908,170900,103500925,5000,5000,5000,5000,0
|
|
20230908,170800,103500925,5000,5000,5000,5000,0
|
|
20230908,170700,103500925,5000,5000,5000,5000,0
|
|
20230908,170600,103500925,5000,5000,5000,5000,0
|
|
20230908,170500,103500925,5000,5000,5000,5000,0
|
|
20230908,170400,103500925,5000,5000,5000,5000,0
|
|
20230908,170300,103500925,5000,5000,5000,5000,0
|
|
20230908,170200,103500925,5000,5000,5000,5000,0
|
|
20230908,170100,103500925,5000,5000,5000,5000,0
|
|
20230908,170000,103500925,5000,5000,5000,5000,235
|
|
20230908,165900,103500925,5000,5000,5000,5000,0
|
|
20230908,165800,103500925,5000,5000,5000,5000,0
|
|
20230908,165700,103500925,5000,5000,5000,5000,0
|
|
20230908,165600,103500925,5000,5000,5000,5000,0
|
|
20230908,165500,103500925,5000,5000,5000,5000,0
|
|
20230908,165400,103500925,5000,5000,5000,5000,0
|
|
20230908,165300,103500925,5000,5000,5000,5000,0
|
|
20230908,165200,103500925,5000,5000,5000,5000,0
|
|
20230908,165100,103500925,5000,5000,5000,5000,0
|
|
20230908,165000,103500925,5000,5000,5000,5000,0
|
|
20230908,164900,103500925,5000,5000,5000,5000,0
|
|
20230908,164800,103500925,5000,5000,5000,5000,0
|
|
20230908,164700,103500925,5000,5000,5000,5000,0
|
|
20230908,164600,103500925,5000,5000,5000,5000,0
|
|
20230908,164500,103500925,5000,5000,5000,5000,0
|
|
20230908,164400,103500925,5000,5000,5000,5000,0
|
|
20230908,164300,103500925,5000,5000,5000,5000,0
|
|
20230908,164200,103500925,5000,5000,5000,5000,0
|
|
20230908,164100,103500925,5000,5000,5000,5000,0
|
|
20230908,164000,103500925,5000,5000,5000,5000,0
|
|
20230908,163900,103500925,5000,5000,5000,5000,0
|
|
20230908,163800,103500925,5000,5000,5000,5000,0
|
|
20230908,163700,103500925,5000,5000,5000,5000,0
|
|
20230908,163600,103500925,5000,5000,5000,5000,0
|
|
20230908,163500,103500925,5000,5000,5000,5000,0
|
|
20230908,163400,103500925,5000,5000,5000,5000,0
|
|
20230908,163300,103500925,5000,5000,5000,5000,0
|
|
20230908,163200,103500925,5000,5000,5000,5000,0
|
|
20230908,163100,103500925,5000,5000,5000,5000,0
|
|
20230908,163000,103500925,5000,5000,5000,5000,235
|
|
20230908,162900,103500925,5000,5000,5000,5000,0
|
|
20230908,162800,103500925,5000,5000,5000,5000,0
|
|
20230908,162700,103500925,5000,5000,5000,5000,0
|
|
20230908,162600,103500925,5000,5000,5000,5000,0
|
|
20230908,162500,103500925,5000,5000,5000,5000,0
|
|
20230908,162400,103500925,5000,5000,5000,5000,0
|
|
20230908,162300,103500925,5000,5000,5000,5000,0
|
|
20230908,162200,103500925,5000,5000,5000,5000,0
|
|
20230908,162100,103500925,5000,5000,5000,5000,0
|
|
20230908,162000,103500925,5000,5000,5000,5000,0
|
|
20230908,161900,103500925,5000,5000,5000,5000,0
|
|
20230908,161800,103500925,5000,5000,5000,5000,0
|
|
20230908,161700,103500925,5000,5000,5000,5000,0
|
|
20230908,161600,103500925,5000,5000,5000,5000,0
|
|
20230908,161500,103500925,5000,5000,5000,5000,0
|
|
20230908,161400,103500925,5000,5000,5000,5000,0
|
|
20230908,161300,103500925,5000,5000,5000,5000,0
|
|
20230908,161200,103500925,5000,5000,5000,5000,0
|
|
20230908,161100,103500925,5000,5000,5000,5000,0
|
|
20230908,161000,103500925,5000,5000,5000,5000,0
|
|
20230908,160900,103500925,5000,5000,5000,5000,0
|
|
20230908,160800,103500925,5000,5000,5000,5000,0
|
|
20230908,160700,103500925,5000,5000,5000,5000,0
|
|
20230908,160600,103500925,5000,5000,5000,5000,0
|
|
20230908,160500,103500925,5000,5000,5000,5000,0
|
|
20230908,160400,103500925,5000,5000,5000,5000,0
|
|
20230908,160300,103500925,5000,5000,5000,5000,0
|
|
20230908,160200,103500925,5000,5000,5000,5000,0
|
|
20230908,160100,103500925,5000,5000,5000,5000,0
|
|
20230908,160000,103500925,5000,5000,5000,5000,235
|
|
20230908,155900,103500925,5000,5000,5000,5000,0
|
|
20230908,155800,103500925,5000,5000,5000,5000,0
|
|
20230908,155700,103500925,5000,5000,5000,5000,0
|
|
20230908,155600,103500925,5000,5000,5000,5000,0
|
|
20230908,155500,103500925,5000,5000,5000,5000,0
|
|
20230908,155400,103500925,5000,5000,5000,5000,0
|
|
20230908,155300,103500925,5000,5000,5000,5000,0
|
|
20230908,155200,103500925,5000,5000,5000,5000,0
|
|
20230908,155100,103500925,5000,5000,5000,5000,0
|
|
20230908,155000,103500925,5000,5000,5000,5000,0
|
|
20230908,154900,103500925,5000,5000,5000,5000,0
|
|
20230908,154800,103500925,5000,5000,5000,5000,0
|
|
20230908,154700,103500925,5000,5000,5000,5000,0
|
|
20230908,154600,103500925,5000,5000,5000,5000,0
|
|
20230908,154500,103500925,5000,5000,5000,5000,0
|
|
20230908,154400,103500925,5000,5000,5000,5000,0
|
|
20230908,154300,103500925,5000,5000,5000,5000,0
|
|
20230908,154200,103500925,5000,5000,5000,5000,0
|
|
20230908,154100,103500925,5000,5000,5000,5000,0
|
|
20230908,154000,103500925,5000,5000,5000,5000,0
|
|
20230908,153900,103500925,5000,5000,5000,5000,0
|
|
20230908,153800,103500925,5000,5000,5000,5000,0
|
|
20230908,153700,103500925,5000,5000,5000,5000,0
|
|
20230908,153600,103500925,5000,5000,5000,5000,0
|
|
20230908,153500,103500925,5000,5000,5000,5000,0
|
|
20230908,153400,103500925,5000,5000,5000,5000,0
|
|
20230908,153300,103500925,5000,5000,5000,5000,0
|
|
20230908,153200,103500925,5000,5000,5000,5000,0
|
|
20230908,153100,103500925,5000,5000,5000,5000,0
|
|
20230908,153000,103500925,5000,5000,5000,5000,470
|
|
20230908,152900,102325925,5000,5000,5000,5000,0
|
|
20230908,152800,102325925,5000,5000,5000,5000,0
|
|
20230908,152700,102325925,5000,5000,5000,5000,0
|
|
20230908,152600,102325925,5000,5000,5000,5000,0
|
|
20230908,152500,102325925,5000,5000,5000,5000,0
|
|
20230908,152400,102325925,5000,5000,5000,5000,0
|
|
20230908,152300,102325925,5000,5000,5000,5000,0
|
|
20230908,152200,102325925,5000,5000,5000,5000,0
|
|
20230908,152100,102325925,5000,5000,5000,5000,0
|
|
20230908,152000,102325925,5000,5000,5000,5000,0
|
|
20230908,151900,102325925,5000,5000,5000,5000,0
|
|
20230908,151800,102325925,5000,5000,5000,5000,0
|
|
20230908,151700,102325925,5000,5000,5000,5000,143
|
|
20230908,151600,101610925,5020,5020,5020,5020,0
|
|
20230908,151500,101610925,5020,5020,5020,5020,0
|
|
20230908,151400,101610925,5020,5020,5020,5020,1
|
|
20230908,151300,101605905,5010,5010,5010,5010,201
|
|
20230908,151200,100598895,5020,5020,5020,5020,0
|
|
20230908,151100,100598895,5020,5020,5020,5020,0
|
|
20230908,151000,100598895,5020,5020,5020,5020,0
|
|
20230908,150900,100598895,5020,5020,5020,5020,0
|
|
20230908,150800,100598895,5020,5020,5020,5020,0
|
|
20230908,150700,100598895,5020,5020,5020,5020,0
|
|
20230908,150600,100598895,5020,5020,5020,5020,1
|
|
20230908,150500,100593875,5000,5000,5000,5000,0
|
|
20230908,150400,100593875,5000,5000,5000,5000,0
|
|
20230908,150300,100593875,5000,5020,5020,5000,2
|
|
20230908,150200,100583855,5000,5000,5000,5000,0
|
|
20230908,150100,100583855,5000,5000,5000,5000,0
|
|
20230908,150000,100583855,5000,5010,5010,5000,126
|
|
20230908,145900,99953755,5020,5020,5020,5020,0
|
|
20230908,145800,99953755,5020,5020,5020,5020,1
|
|
20230908,145700,99948735,5010,5010,5010,5010,0
|
|
20230908,145600,99948735,5010,5010,5010,5010,0
|
|
20230908,145500,99948735,5010,5010,5010,5010,0
|
|
20230908,145400,99948735,5010,5010,5010,5010,2
|
|
20230908,145300,99938715,5010,5010,5010,5010,621
|
|
20230908,145200,96827505,5000,5000,5000,5000,4422
|
|
20230908,145100,74717505,5000,5000,5000,5000,200
|
|
20230908,145000,73717505,5000,5000,5000,5000,5
|
|
20230908,144900,73692505,4995,4995,4995,4995,0
|
|
20230908,144800,73692505,4995,4995,4995,4995,138
|
|
20230908,144700,73003195,5000,5000,5000,5000,0
|
|
20230908,144600,73003195,5000,5000,5000,5000,0
|
|
20230908,144500,73003195,5000,5000,5000,5000,233
|
|
20230908,144400,71838195,5000,5000,5000,5000,0
|
|
20230908,144300,71838195,5000,5000,5000,5000,17
|
|
20230908,144200,71753195,5000,5000,5000,5000,0
|
|
20230908,144100,71753195,5000,5000,5000,5000,0
|
|
20230908,144000,71753195,5000,5000,5000,5000,20
|
|
20230908,143900,71653195,5000,5000,5000,5000,0
|
|
20230908,143800,71653195,5000,5000,5000,5000,0
|
|
20230908,143700,71653195,5000,5000,5000,5000,0
|
|
20230908,143600,71653195,5000,5000,5000,5000,0
|
|
20230908,143500,71653195,5000,5000,5000,5000,0
|
|
20230908,143400,71653195,5000,5000,5000,5000,0
|
|
20230908,143300,71653195,5000,5000,5000,5000,1
|
|
20230908,143200,71648195,5000,5000,5000,5000,0
|
|
20230908,143100,71648195,5000,5000,5000,5000,0
|
|
20230908,143000,71648195,5000,5000,5000,5000,8
|
|
20230908,142900,71608195,5000,5000,5000,5000,35
|
|
20230908,142800,71433195,5000,5000,5000,5000,0
|
|
20230908,142700,71433195,5000,5000,5000,5000,0
|
|
20230908,142600,71433195,5000,5000,5000,5000,1
|
|
20230908,142500,71428195,5000,5000,5000,5000,0
|
|
20230908,142400,71428195,5000,5000,5000,5000,0
|
|
20230908,142300,71428195,5000,5000,5000,5000,0
|
|
20230908,142200,71428195,5000,5000,5000,5000,0
|
|
20230908,142100,71428195,5000,5000,5000,5000,51
|
|
20230908,142000,71173195,5000,5000,5000,5000,0
|
|
20230908,141900,71173195,5000,5000,5000,5000,0
|
|
20230908,141800,71173195,5000,5000,5000,5000,11
|
|
20230908,141700,71118195,5000,5000,5000,5000,25
|
|
20230908,141600,70993195,5000,5000,5000,5000,1
|
|
20230908,141500,70988195,4990,4990,4990,4990,4
|
|
20230908,141400,70968235,4990,4985,4990,4985,174
|
|
20230908,141300,70100260,4990,4990,4990,4990,20
|
|
20230908,141200,70000460,4990,4990,4990,4990,0
|
|
20230908,141100,70000460,4990,4990,4990,4990,0
|
|
20230908,141000,70000460,4990,4990,4990,4990,0
|
|
20230908,140900,70000460,4990,4990,4990,4990,0
|
|
20230908,140800,70000460,4990,4990,4990,4990,0
|
|
20230908,140700,70000460,4990,4990,4990,4990,0
|
|
20230908,140600,70000460,4990,4990,4990,4990,0
|
|
20230908,140500,70000460,4990,4990,4990,4990,0
|
|
20230908,140400,70000460,4990,4990,4990,4990,0
|
|
20230908,140300,70000460,4990,4990,4990,4990,1223
|
|
20230908,140200,63897690,4990,4990,4990,4990,0
|
|
20230908,140100,63897690,4990,4990,4990,4990,0
|
|
20230908,140000,63897690,4990,4990,4990,4990,0
|
|
20230908,135900,63897690,4990,4990,4990,4990,0
|
|
20230908,135800,63897690,4990,4990,4990,4990,0
|
|
20230908,135700,63897690,4990,4990,4990,4990,0
|
|
20230908,135600,63897690,4990,4990,4990,4990,0
|
|
20230908,135500,63897690,4990,4990,4990,4990,0
|
|
20230908,135400,63897690,4990,4990,4990,4990,0
|
|
20230908,135300,63897690,4990,4990,4990,4990,200
|
|
20230908,135200,62899690,4990,4990,4990,4990,200
|
|
20230908,135100,61901690,4990,4990,4990,4990,0
|
|
20230908,135000,61901690,4990,4990,4990,4990,0
|
|
20230908,134900,61901690,4990,4990,4990,4990,0
|
|
20230908,134800,61901690,4990,4990,4990,4990,0
|
|
20230908,134700,61901690,4990,4990,4990,4990,0
|
|
20230908,134600,61901690,4990,4990,4990,4990,0
|
|
20230908,134500,61901690,4990,4990,4990,4990,300
|
|
20230908,134400,60404690,4990,4990,4990,4990,0
|
|
20230908,134300,60404690,4990,4990,4990,4990,1
|
|
20230908,134200,60399700,4990,4990,4990,4990,0
|
|
20230908,134100,60399700,4990,4990,4990,4990,0
|
|
20230908,134000,60399700,4990,4990,4990,4990,0
|
|
20230908,133900,60399700,4990,4990,4990,4990,0
|
|
20230908,133800,60399700,4990,4990,4990,4990,0
|
|
20230908,133700,60399700,4990,4990,4990,4990,1
|
|
20230908,133600,60394710,4980,4980,4980,4980,0
|
|
20230908,133500,60394710,4980,4980,4980,4980,0
|
|
20230908,133400,60394710,4980,4980,4980,4980,0
|
|
20230908,133300,60394710,4980,4980,4980,4980,0
|
|
20230908,133200,60394710,4980,4980,4980,4980,0
|
|
20230908,133100,60394710,4980,4985,4990,4980,131
|
|
20230908,133000,59742230,4985,4985,4985,4985,20
|
|
20230908,132900,59642530,4985,4985,4985,4985,250
|
|
20230908,132800,58396280,4985,4985,4985,4985,0
|
|
20230908,132700,58396280,4985,4985,4985,4985,0
|
|
20230908,132600,58396280,4985,4985,4985,4985,21
|
|
20230908,132500,58291595,4985,4985,4985,4985,201
|
|
20230908,132400,57289610,4985,4985,4985,4985,1
|
|
20230908,132300,57284625,4985,4985,4985,4985,0
|
|
20230908,132200,57284625,4985,4985,4985,4985,0
|
|
20230908,132100,57284625,4985,4985,4985,4985,0
|
|
20230908,132000,57284625,4985,4985,4985,4985,0
|
|
20230908,131900,57284625,4985,4985,4985,4985,0
|
|
20230908,131800,57284625,4985,4985,4985,4985,0
|
|
20230908,131700,57284625,4985,4985,4985,4985,3
|
|
20230908,131600,57269670,4985,4985,4985,4985,0
|
|
20230908,131500,57269670,4985,4985,4985,4985,0
|
|
20230908,131400,57269670,4985,4985,4985,4985,0
|
|
20230908,131300,57269670,4985,4985,4985,4985,0
|
|
20230908,131200,57269670,4985,4985,4985,4985,0
|
|
20230908,131100,57269670,4985,4985,4985,4985,0
|
|
20230908,131000,57269670,4985,4985,4985,4985,1
|
|
20230908,130900,57264685,4985,4985,4985,4985,0
|
|
20230908,130800,57264685,4985,4985,4985,4985,0
|
|
20230908,130700,57264685,4985,4980,4985,4980,68
|
|
20230908,130600,56926040,4985,4985,4985,4985,1
|
|
20230908,130500,56921055,4980,4980,4980,4980,0
|
|
20230908,130400,56921055,4980,4985,4985,4980,43
|
|
20230908,130300,56706905,4990,4990,4990,4990,3
|
|
20230908,130200,56691935,4990,4990,4990,4990,0
|
|
20230908,130100,56691935,4990,4990,4990,4990,1
|
|
20230908,130000,56686945,4985,4985,4985,4985,0
|
|
20230908,125900,56686945,4985,4985,4985,4985,0
|
|
20230908,125800,56686945,4985,4985,4985,4985,0
|
|
20230908,125700,56686945,4985,4985,4985,4985,0
|
|
20230908,125600,56686945,4985,4985,4985,4985,0
|
|
20230908,125500,56686945,4985,4985,4985,4985,0
|
|
20230908,125400,56686945,4985,4985,4985,4985,0
|
|
20230908,125300,56686945,4985,4985,4985,4985,0
|
|
20230908,125200,56686945,4985,4985,4985,4985,0
|
|
20230908,125100,56686945,4985,4985,4985,4985,1
|
|
20230908,125000,56681960,4990,4990,4990,4990,0
|
|
20230908,124900,56681960,4990,4990,4990,4990,0
|
|
20230908,124800,56681960,4990,4990,4990,4990,0
|
|
20230908,124700,56681960,4990,4985,4990,4985,31
|
|
20230908,124600,56527420,4990,4990,4990,4990,0
|
|
20230908,124500,56527420,4990,4990,4990,4990,0
|
|
20230908,124400,56527420,4990,4990,4990,4990,3
|
|
20230908,124300,56512450,4990,4990,4990,4990,1
|
|
20230908,124200,56507460,4990,4990,4990,4990,0
|
|
20230908,124100,56507460,4990,4990,4990,4990,0
|
|
20230908,124000,56507460,4990,4990,4990,4990,0
|
|
20230908,123900,56507460,4990,4990,4990,4990,0
|
|
20230908,123800,56507460,4990,4990,4990,4990,0
|
|
20230908,123700,56507460,4990,4985,4990,4985,26
|
|
20230908,123600,56377845,4985,4985,4985,4985,0
|
|
20230908,123500,56377845,4985,4985,4985,4985,0
|
|
20230908,123400,56377845,4985,4985,4985,4985,0
|
|
20230908,123300,56377845,4985,4985,4985,4985,0
|
|
20230908,123200,56377845,4985,4980,4985,4980,51
|
|
20230908,123100,56123860,4980,4980,4980,4980,0
|
|
20230908,123000,56123860,4980,4985,4985,4980,4
|
|
20230908,122900,56103930,4985,4985,4985,4985,0
|
|
20230908,122800,56103930,4985,4985,4985,4985,0
|
|
20230908,122700,56103930,4985,4985,4985,4985,0
|
|
20230908,122600,56103930,4985,4985,4985,4985,50
|
|
20230908,122500,55854680,4985,4985,4985,4985,0
|
|
20230908,122400,55854680,4985,4985,4985,4985,0
|
|
20230908,122300,55854680,4985,4985,4985,4985,0
|
|
20230908,122200,55854680,4985,4985,4985,4985,0
|
|
20230908,122100,55854680,4985,4985,4985,4985,0
|
|
20230908,122000,55854680,4985,4985,4985,4985,0
|
|
20230908,121900,55854680,4985,4985,4985,4985,0
|
|
20230908,121800,55854680,4985,4985,4985,4985,0
|
|
20230908,121700,55854680,4985,4985,4985,4985,0
|
|
20230908,121600,55854680,4985,4985,4985,4975,116
|
|
20230908,121500,55277540,4985,4985,4985,4985,1
|
|
20230908,121400,55272555,4980,4980,4980,4980,0
|
|
20230908,121300,55272555,4980,4990,4990,4980,8
|
|
20230908,121200,55232685,4990,4990,4990,4990,0
|
|
20230908,121100,55232685,4990,4990,4990,4990,0
|
|
20230908,121000,55232685,4990,4990,4990,4990,0
|
|
20230908,120900,55232685,4990,4990,4990,4990,0
|
|
20230908,120800,55232685,4990,4990,4990,4990,0
|
|
20230908,120700,55232685,4990,4990,4990,4990,0
|
|
20230908,120600,55232685,4990,4990,4990,4990,0
|
|
20230908,120500,55232685,4990,4990,4990,4990,1
|
|
20230908,120400,55227695,4990,4990,4990,4990,0
|
|
20230908,120300,55227695,4990,4990,4990,4990,0
|
|
20230908,120200,55227695,4990,4990,4990,4990,0
|
|
20230908,120100,55227695,4990,4995,4995,4985,101
|
|
20230908,120000,54724180,4995,4995,4995,4995,0
|
|
20230908,115900,54724180,4995,5000,5000,4995,2
|
|
20230908,115800,54714185,4990,4990,4990,4990,0
|
|
20230908,115700,54714185,4990,4990,4990,4990,0
|
|
20230908,115600,54714185,4990,4995,4995,4990,12
|
|
20230908,115500,54654255,4990,4990,4990,4990,0
|
|
20230908,115400,54654255,4990,4990,4990,4990,1
|
|
20230908,115300,54649265,4990,4990,4990,4990,1
|
|
20230908,115200,54644275,4990,4990,4990,4990,0
|
|
20230908,115100,54644275,4990,4990,4990,4990,2
|
|
20230908,115000,54634295,4990,4990,4990,4990,2
|
|
20230908,114900,54624315,4990,4990,4990,4990,1
|
|
20230908,114800,54619325,4975,4975,4975,4975,0
|
|
20230908,114700,54619325,4975,4995,4995,4975,62
|
|
20230908,114600,54310460,4990,4990,4990,4990,0
|
|
20230908,114500,54310460,4990,4995,4995,4990,2
|
|
20230908,114400,54300475,4990,4990,4990,4990,0
|
|
20230908,114300,54300475,4990,4990,4990,4990,0
|
|
20230908,114200,54300475,4990,4990,4990,4990,0
|
|
20230908,114100,54300475,4990,4990,4990,4990,0
|
|
20230908,114000,54300475,4990,4990,4990,4990,60
|
|
20230908,113900,54001075,4990,4990,4990,4990,0
|
|
20230908,113800,54001075,4990,4990,4990,4990,0
|
|
20230908,113700,54001075,4990,5000,5000,4990,26
|
|
20230908,113600,53871325,5000,5000,5000,5000,0
|
|
20230908,113500,53871325,5000,5000,5000,5000,0
|
|
20230908,113400,53871325,5000,5000,5000,5000,0
|
|
20230908,113300,53871325,5000,5000,5000,5000,0
|
|
20230908,113200,53871325,5000,5000,5000,5000,0
|
|
20230908,113100,53871325,5000,5000,5000,5000,1
|
|
20230908,113000,53866325,4995,4995,4995,4995,0
|
|
20230908,112900,53866325,4995,4995,4995,4995,0
|
|
20230908,112800,53866325,4995,4995,4995,4995,0
|
|
20230908,112700,53866325,4995,4995,4995,4995,0
|
|
20230908,112600,53866325,4995,4995,4995,4995,2
|
|
20230908,112500,53856335,5010,4995,5010,4995,2
|
|
20230908,112400,53846330,4995,4995,4995,4995,0
|
|
20230908,112300,53846330,4995,4995,4995,4995,0
|
|
20230908,112200,53846330,4995,4995,4995,4995,0
|
|
20230908,112100,53846330,4995,4995,4995,4995,0
|
|
20230908,112000,53846330,4995,4995,4995,4995,4
|
|
20230908,111900,53826350,4995,4995,4995,4995,0
|
|
20230908,111800,53826350,4995,4995,4995,4995,1
|
|
20230908,111700,53821355,5000,5000,5000,5000,0
|
|
20230908,111600,53821355,5000,4995,5000,4995,2
|
|
20230908,111500,53811360,4995,4995,4995,4995,0
|
|
20230908,111400,53811360,4995,4995,4995,4995,0
|
|
20230908,111300,53811360,4995,4995,4995,4995,0
|
|
20230908,111200,53811360,4995,4995,4995,4995,0
|
|
20230908,111100,53811360,4995,4995,4995,4995,0
|
|
20230908,111000,53811360,4995,4995,4995,4995,1
|
|
20230908,110900,53806365,5010,5010,5010,5010,0
|
|
20230908,110800,53806365,5010,4995,5010,4995,2
|
|
20230908,110700,53796360,5000,4995,5000,4995,2
|
|
20230908,110600,53786365,4985,4985,4985,4985,302
|
|
20230908,110500,52280895,4980,4995,4995,4980,514
|
|
20230908,110400,49720020,5010,5010,5010,5010,0
|
|
20230908,110300,49720020,5010,5010,5010,5010,728
|
|
20230908,110200,46072740,5010,5010,5010,5010,0
|
|
20230908,110100,46072740,5010,5010,5010,5010,0
|
|
20230908,110000,46072740,5010,5010,5010,5010,1
|
|
20230908,105900,46067730,5010,5010,5010,5010,0
|
|
20230908,105800,46067730,5010,5010,5010,5010,0
|
|
20230908,105700,46067730,5010,5010,5010,5010,0
|
|
20230908,105600,46067730,5010,5010,5010,5010,0
|
|
20230908,105500,46067730,5010,5010,5010,5010,0
|
|
20230908,105400,46067730,5010,5010,5010,5010,0
|
|
20230908,105300,46067730,5010,5010,5010,5010,0
|
|
20230908,105200,46067730,5010,5010,5010,5010,3
|
|
20230908,105100,46052700,5000,5000,5000,5000,0
|
|
20230908,105000,46052700,5000,5000,5000,5000,1
|
|
20230908,104900,46047700,4995,4995,4995,4995,0
|
|
20230908,104800,46047700,4995,4995,4995,4995,0
|
|
20230908,104700,46047700,4995,4995,4995,4995,0
|
|
20230908,104600,46047700,4995,4995,4995,4995,0
|
|
20230908,104500,46047700,4995,4995,4995,4995,0
|
|
20230908,104400,46047700,4995,4995,4995,4995,0
|
|
20230908,104300,46047700,4995,4995,4995,4995,0
|
|
20230908,104200,46047700,4995,4995,4995,4995,0
|
|
20230908,104100,46047700,4995,4995,4995,4995,0
|
|
20230908,104000,46047700,4995,4995,4995,4995,0
|
|
20230908,103900,46047700,4995,4995,4995,4995,23
|
|
20230908,103800,45932815,5010,5010,5010,5010,0
|
|
20230908,103700,45932815,5010,5010,5010,5010,0
|
|
20230908,103600,45932815,5010,5010,5010,5010,2
|
|
20230908,103500,45922795,5010,5010,5010,5010,0
|
|
20230908,103400,45922795,5010,5010,5010,5010,0
|
|
20230908,103300,45922795,5010,5010,5010,5010,0
|
|
20230908,103200,45922795,5010,5010,5010,5010,5
|
|
20230908,103100,45897745,4995,4995,4995,4995,0
|
|
20230908,103000,45897745,4995,4995,4995,4995,156
|
|
20230908,102900,45118525,4995,4995,4995,4995,259
|
|
20230908,102800,43824820,4995,4995,4995,4995,0
|
|
20230908,102700,43824820,4995,4995,4995,4995,0
|
|
20230908,102600,43824820,4995,4995,4995,4995,0
|
|
20230908,102500,43824820,4995,4995,4995,4995,0
|
|
20230908,102400,43824820,4995,4995,4995,4995,0
|
|
20230908,102300,43824820,4995,4995,4995,4995,0
|
|
20230908,102200,43824820,4995,4995,4995,4995,8
|
|
20230908,102100,43784860,4990,4995,4995,4990,7
|
|
20230908,102000,43749920,4995,4995,4995,4995,0
|
|
20230908,101900,43749920,4995,4995,4995,4995,0
|
|
20230908,101800,43749920,4995,4995,4995,4995,50
|
|
20230908,101700,43500170,5010,5000,5010,5000,4
|
|
20230908,101600,43480150,5010,5010,5010,5010,0
|
|
20230908,101500,43480150,5010,5010,5010,5010,0
|
|
20230908,101400,43480150,5010,5000,5010,5000,2
|
|
20230908,101300,43470140,5000,5000,5000,5000,0
|
|
20230908,101200,43470140,5000,5000,5000,5000,0
|
|
20230908,101100,43470140,5000,5000,5000,5000,1
|
|
20230908,101000,43465140,5000,5000,5000,5000,0
|
|
20230908,100900,43465140,5000,5000,5000,5000,0
|
|
20230908,100800,43465140,5000,5000,5000,5000,0
|
|
20230908,100700,43465140,5000,4995,5000,4995,2
|
|
20230908,100600,43455145,4985,4985,4985,4985,1
|
|
20230908,100500,43450160,4985,4985,4985,4985,1
|
|
20230908,100400,43445175,5020,5020,5020,5020,0
|
|
20230908,100300,43445175,5020,5020,5020,5020,0
|
|
20230908,100200,43445175,5020,5020,5020,5020,0
|
|
20230908,100100,43445175,5020,5020,5020,5020,0
|
|
20230908,100000,43445175,5020,4995,5020,4995,2
|
|
20230908,095900,43435160,4990,4990,4990,4990,0
|
|
20230908,095800,43435160,4990,5000,5000,4990,180
|
|
20230908,095700,42535960,5010,5010,5010,5010,1
|
|
20230908,095600,42530950,4995,4995,4995,4995,0
|
|
20230908,095500,42530950,4995,4995,4995,4995,7
|
|
20230908,095400,42495985,4995,4995,4995,4995,10
|
|
20230908,095300,42446035,5020,5020,5020,5020,1
|
|
20230908,095200,42441015,4995,5000,5020,4990,22
|
|
20230908,095100,42331140,4990,4990,4990,4990,0
|
|
20230908,095000,42331140,4990,4990,4990,4990,0
|
|
20230908,094900,42331140,4990,4990,4990,4990,10
|
|
20230908,094800,42281240,4990,4990,4990,4990,0
|
|
20230908,094700,42281240,4990,4990,4990,4990,0
|
|
20230908,094600,42281240,4990,4995,4995,4990,2
|
|
20230908,094500,42271255,4995,4995,4995,4995,1
|
|
20230908,094400,42266260,5020,4995,5020,4985,105
|
|
20230908,094300,41742735,4995,4995,5020,4995,3
|
|
20230908,094200,41727725,4990,4990,4990,4990,21
|
|
20230908,094100,41622935,4990,4990,4990,4990,1
|
|
20230908,094000,41617945,4990,4990,4990,4990,1
|
|
20230908,093900,41612955,4990,4990,4990,4990,200
|
|
20230908,093800,40614955,5020,4990,5020,4990,2
|
|
20230908,093700,40604945,5020,4985,5020,4985,3
|
|
20230908,093600,40589920,4990,4990,4990,4980,93
|
|
20230908,093500,40126755,5020,5020,5020,5020,0
|
|
20230908,093400,40126755,5020,4990,5020,4990,9
|
|
20230908,093300,40081745,5000,4970,5000,4970,162
|
|
20230908,093200,39272070,5000,5000,5000,5000,0
|
|
20230908,093100,39272070,5000,4970,5000,4970,7
|
|
20230908,093000,39237180,4990,4970,4990,4970,2030
|
|
20230908,092900,29107500,4990,4970,4990,4970,3
|
|
20230908,092800,29092570,4990,4960,4990,4960,12
|
|
20230908,092700,29033015,4955,4955,4955,4955,80
|
|
20230908,092600,28636615,4960,4960,4990,4960,74
|
|
20230908,092500,28269535,4990,4970,4990,4970,2
|
|
20230908,092400,28259575,4960,4960,4960,4960,40
|
|
20230908,092300,28061175,4955,4955,4955,4955,0
|
|
20230908,092200,28061175,4955,4960,4960,4955,19
|
|
20230908,092100,27966970,4970,4970,4980,4970,52
|
|
20230908,092000,27708040,4965,4965,4980,4965,116
|
|
20230908,091900,27130485,4955,4970,4975,4955,468
|
|
20230908,091800,24810950,4960,4955,4960,4950,51
|
|
20230908,091700,24558485,4950,4950,4950,4950,0
|
|
20230908,091600,24558485,4950,4940,4975,4940,290
|
|
20230908,091500,23117740,4940,4940,4940,4940,307
|
|
20230908,091400,21601160,4975,4975,4975,4975,51
|
|
20230908,091300,21347435,4940,4945,4945,4940,4
|
|
20230908,091200,21327670,4935,4940,4940,4935,109
|
|
20230908,091100,20789750,4935,4940,4940,4935,349
|
|
20230908,091000,19067430,4940,4955,4955,4940,276
|
|
20230908,090900,17703975,4935,4975,4975,4935,126
|
|
20230908,090800,17082060,4975,4935,4975,4925,162
|
|
20230908,090700,16283810,4935,4935,4935,4935,9
|
|
20230908,090600,16239395,4930,4935,4935,4925,181
|
|
20230908,090500,15347650,4925,4930,4930,4925,121
|
|
20230908,090400,14751420,4925,4950,4950,4925,351
|
|
20230908,090300,13021245,4950,4950,4950,4950,10
|
|
20230908,090200,12971745,4925,4945,4945,4925,647
|
|
20230908,090100,9779345,5000,4970,5000,4910,554
|
|
20230908,090000,7049620,4975,5000,5000,4975,1410
|