633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193000,494636460,4930,4930,4930,4930,3448
|
|
20230904,192900,494636460,4930,4930,4930,4930,0
|
|
20230904,192800,494636460,4930,4930,4930,4930,0
|
|
20230904,192700,494636460,4930,4930,4930,4930,0
|
|
20230904,192600,494636460,4930,4930,4930,4930,0
|
|
20230904,192500,494636460,4930,4930,4930,4930,0
|
|
20230904,192400,494636460,4930,4930,4930,4930,0
|
|
20230904,192300,494636460,4930,4930,4930,4930,0
|
|
20230904,192200,494636460,4930,4930,4930,4930,0
|
|
20230904,192100,494636460,4930,4930,4930,4930,0
|
|
20230904,192000,494636460,4930,4930,4930,4930,0
|
|
20230904,191900,494636460,4930,4930,4930,4930,0
|
|
20230904,191800,494636460,4930,4930,4930,4930,0
|
|
20230904,191700,494636460,4930,4930,4930,4930,0
|
|
20230904,191600,494636460,4930,4930,4930,4930,0
|
|
20230904,191500,494636460,4930,4930,4930,4930,0
|
|
20230904,191400,494636460,4930,4930,4930,4930,0
|
|
20230904,191300,494636460,4930,4930,4930,4930,0
|
|
20230904,191200,494636460,4930,4930,4930,4930,0
|
|
20230904,191100,494636460,4930,4930,4930,4930,0
|
|
20230904,191000,494636460,4930,4930,4930,4930,0
|
|
20230904,190900,494636460,4930,4930,4930,4930,0
|
|
20230904,190800,494636460,4930,4930,4930,4930,0
|
|
20230904,190700,494636460,4930,4930,4930,4930,0
|
|
20230904,190600,494636460,4930,4930,4930,4930,0
|
|
20230904,190500,494636460,4930,4930,4930,4930,0
|
|
20230904,190400,494636460,4930,4930,4930,4930,0
|
|
20230904,190300,494636460,4930,4930,4930,4930,0
|
|
20230904,190200,494636460,4930,4930,4930,4930,0
|
|
20230904,190100,494636460,4930,4930,4930,4930,0
|
|
20230904,190000,494636460,4930,4930,4930,4930,3448
|
|
20230904,185900,494636460,4930,4930,4930,4930,0
|
|
20230904,185800,494636460,4930,4930,4930,4930,0
|
|
20230904,185700,494636460,4930,4930,4930,4930,0
|
|
20230904,185600,494636460,4930,4930,4930,4930,0
|
|
20230904,185500,494636460,4930,4930,4930,4930,0
|
|
20230904,185400,494636460,4930,4930,4930,4930,0
|
|
20230904,185300,494636460,4930,4930,4930,4930,0
|
|
20230904,185200,494636460,4930,4930,4930,4930,0
|
|
20230904,185100,494636460,4930,4930,4930,4930,0
|
|
20230904,185000,494636460,4930,4930,4930,4930,0
|
|
20230904,184900,494636460,4930,4930,4930,4930,0
|
|
20230904,184800,494636460,4930,4930,4930,4930,0
|
|
20230904,184700,494636460,4930,4930,4930,4930,0
|
|
20230904,184600,494636460,4930,4930,4930,4930,0
|
|
20230904,184500,494636460,4930,4930,4930,4930,0
|
|
20230904,184400,494636460,4930,4930,4930,4930,0
|
|
20230904,184300,494636460,4930,4930,4930,4930,0
|
|
20230904,184200,494636460,4930,4930,4930,4930,0
|
|
20230904,184100,494636460,4930,4930,4930,4930,0
|
|
20230904,184000,494636460,4930,4930,4930,4930,0
|
|
20230904,183900,494636460,4930,4930,4930,4930,0
|
|
20230904,183800,494636460,4930,4930,4930,4930,0
|
|
20230904,183700,494636460,4930,4930,4930,4930,0
|
|
20230904,183600,494636460,4930,4930,4930,4930,0
|
|
20230904,183500,494636460,4930,4930,4930,4930,0
|
|
20230904,183400,494636460,4930,4930,4930,4930,0
|
|
20230904,183300,494636460,4930,4930,4930,4930,0
|
|
20230904,183200,494636460,4930,4930,4930,4930,0
|
|
20230904,183100,494636460,4930,4930,4930,4930,0
|
|
20230904,183000,494636460,4930,4930,4930,4930,3448
|
|
20230904,182900,494636460,4930,4930,4930,4930,0
|
|
20230904,182800,494636460,4930,4930,4930,4930,0
|
|
20230904,182700,494636460,4930,4930,4930,4930,0
|
|
20230904,182600,494636460,4930,4930,4930,4930,0
|
|
20230904,182500,494636460,4930,4930,4930,4930,0
|
|
20230904,182400,494636460,4930,4930,4930,4930,0
|
|
20230904,182300,494636460,4930,4930,4930,4930,0
|
|
20230904,182200,494636460,4930,4930,4930,4930,0
|
|
20230904,182100,494636460,4930,4930,4930,4930,0
|
|
20230904,182000,494636460,4930,4930,4930,4930,0
|
|
20230904,181900,494636460,4930,4930,4930,4930,0
|
|
20230904,181800,494636460,4930,4930,4930,4930,0
|
|
20230904,181700,494636460,4930,4930,4930,4930,0
|
|
20230904,181600,494636460,4930,4930,4930,4930,0
|
|
20230904,181500,494636460,4930,4930,4930,4930,0
|
|
20230904,181400,494636460,4930,4930,4930,4930,0
|
|
20230904,181300,494636460,4930,4930,4930,4930,0
|
|
20230904,181200,494636460,4930,4930,4930,4930,0
|
|
20230904,181100,494636460,4930,4930,4930,4930,0
|
|
20230904,181000,494636460,4930,4930,4930,4930,0
|
|
20230904,180900,494636460,4930,4930,4930,4930,0
|
|
20230904,180800,494636460,4930,4930,4930,4930,0
|
|
20230904,180700,494636460,4930,4930,4930,4930,0
|
|
20230904,180600,494636460,4930,4930,4930,4930,0
|
|
20230904,180500,494636460,4930,4930,4930,4930,0
|
|
20230904,180400,494636460,4930,4930,4930,4930,0
|
|
20230904,180300,494636460,4930,4930,4930,4930,0
|
|
20230904,180200,494636460,4930,4930,4930,4930,0
|
|
20230904,180100,494636460,4930,4930,4930,4930,0
|
|
20230904,180000,494636460,4930,4930,4930,4930,3448
|
|
20230904,175900,494636460,4930,4930,4930,4930,0
|
|
20230904,175800,494636460,4930,4930,4930,4930,0
|
|
20230904,175700,494636460,4930,4930,4930,4930,0
|
|
20230904,175600,494636460,4930,4930,4930,4930,0
|
|
20230904,175500,494636460,4930,4930,4930,4930,0
|
|
20230904,175400,494636460,4930,4930,4930,4930,0
|
|
20230904,175300,494636460,4930,4930,4930,4930,0
|
|
20230904,175200,494636460,4930,4930,4930,4930,0
|
|
20230904,175100,494636460,4930,4930,4930,4930,0
|
|
20230904,175000,494636460,4930,4930,4930,4930,0
|
|
20230904,174900,494636460,4930,4930,4930,4930,0
|
|
20230904,174800,494636460,4930,4930,4930,4930,0
|
|
20230904,174700,494636460,4930,4930,4930,4930,0
|
|
20230904,174600,494636460,4930,4930,4930,4930,0
|
|
20230904,174500,494636460,4930,4930,4930,4930,0
|
|
20230904,174400,494636460,4930,4930,4930,4930,0
|
|
20230904,174300,494636460,4930,4930,4930,4930,0
|
|
20230904,174200,494636460,4930,4930,4930,4930,0
|
|
20230904,174100,494636460,4930,4930,4930,4930,0
|
|
20230904,174000,494636460,4930,4930,4930,4930,0
|
|
20230904,173900,494636460,4930,4930,4930,4930,0
|
|
20230904,173800,494636460,4930,4930,4930,4930,0
|
|
20230904,173700,494636460,4930,4930,4930,4930,0
|
|
20230904,173600,494636460,4930,4930,4930,4930,0
|
|
20230904,173500,494636460,4930,4930,4930,4930,0
|
|
20230904,173400,494636460,4930,4930,4930,4930,0
|
|
20230904,173300,494636460,4930,4930,4930,4930,0
|
|
20230904,173200,494636460,4930,4930,4930,4930,0
|
|
20230904,173100,494636460,4930,4930,4930,4930,0
|
|
20230904,173000,494636460,4930,4930,4930,4930,3448
|
|
20230904,172900,494636460,4930,4930,4930,4930,0
|
|
20230904,172800,494636460,4930,4930,4930,4930,0
|
|
20230904,172700,494636460,4930,4930,4930,4930,0
|
|
20230904,172600,494636460,4930,4930,4930,4930,0
|
|
20230904,172500,494636460,4930,4930,4930,4930,0
|
|
20230904,172400,494636460,4930,4930,4930,4930,0
|
|
20230904,172300,494636460,4930,4930,4930,4930,0
|
|
20230904,172200,494636460,4930,4930,4930,4930,0
|
|
20230904,172100,494636460,4930,4930,4930,4930,0
|
|
20230904,172000,494636460,4930,4930,4930,4930,0
|
|
20230904,171900,494636460,4930,4930,4930,4930,0
|
|
20230904,171800,494636460,4930,4930,4930,4930,0
|
|
20230904,171700,494636460,4930,4930,4930,4930,0
|
|
20230904,171600,494636460,4930,4930,4930,4930,0
|
|
20230904,171500,494636460,4930,4930,4930,4930,0
|
|
20230904,171400,494636460,4930,4930,4930,4930,0
|
|
20230904,171300,494636460,4930,4930,4930,4930,0
|
|
20230904,171200,494636460,4930,4930,4930,4930,0
|
|
20230904,171100,494636460,4930,4930,4930,4930,0
|
|
20230904,171000,494636460,4930,4930,4930,4930,0
|
|
20230904,170900,494636460,4930,4930,4930,4930,0
|
|
20230904,170800,494636460,4930,4930,4930,4930,0
|
|
20230904,170700,494636460,4930,4930,4930,4930,0
|
|
20230904,170600,494636460,4930,4930,4930,4930,0
|
|
20230904,170500,494636460,4930,4930,4930,4930,0
|
|
20230904,170400,494636460,4930,4930,4930,4930,0
|
|
20230904,170300,494636460,4930,4930,4930,4930,0
|
|
20230904,170200,494636460,4930,4930,4930,4930,0
|
|
20230904,170100,494636460,4930,4930,4930,4930,0
|
|
20230904,170000,494636460,4930,4930,4930,4930,3448
|
|
20230904,165900,494636460,4930,4930,4930,4930,0
|
|
20230904,165800,494636460,4930,4930,4930,4930,0
|
|
20230904,165700,494636460,4930,4930,4930,4930,0
|
|
20230904,165600,494636460,4930,4930,4930,4930,0
|
|
20230904,165500,494636460,4930,4930,4930,4930,0
|
|
20230904,165400,494636460,4930,4930,4930,4930,0
|
|
20230904,165300,494636460,4930,4930,4930,4930,0
|
|
20230904,165200,494636460,4930,4930,4930,4930,0
|
|
20230904,165100,494636460,4930,4930,4930,4930,0
|
|
20230904,165000,494636460,4930,4930,4930,4930,0
|
|
20230904,164900,494636460,4930,4930,4930,4930,0
|
|
20230904,164800,494636460,4930,4930,4930,4930,0
|
|
20230904,164700,494636460,4930,4930,4930,4930,0
|
|
20230904,164600,494636460,4930,4930,4930,4930,0
|
|
20230904,164500,494636460,4930,4930,4930,4930,0
|
|
20230904,164400,494636460,4930,4930,4930,4930,0
|
|
20230904,164300,494636460,4930,4930,4930,4930,0
|
|
20230904,164200,494636460,4930,4930,4930,4930,0
|
|
20230904,164100,494636460,4930,4930,4930,4930,0
|
|
20230904,164000,494636460,4930,4930,4930,4930,0
|
|
20230904,163900,494636460,4930,4930,4930,4930,0
|
|
20230904,163800,494636460,4930,4930,4930,4930,0
|
|
20230904,163700,494636460,4930,4930,4930,4930,0
|
|
20230904,163600,494636460,4930,4930,4930,4930,0
|
|
20230904,163500,494636460,4930,4930,4930,4930,0
|
|
20230904,163400,494636460,4930,4930,4930,4930,0
|
|
20230904,163300,494636460,4930,4930,4930,4930,0
|
|
20230904,163200,494636460,4930,4930,4930,4930,0
|
|
20230904,163100,494636460,4930,4930,4930,4930,0
|
|
20230904,163000,494636460,4930,4930,4930,4930,3448
|
|
20230904,162900,494636460,4930,4930,4930,4930,0
|
|
20230904,162800,494636460,4930,4930,4930,4930,0
|
|
20230904,162700,494636460,4930,4930,4930,4930,0
|
|
20230904,162600,494636460,4930,4930,4930,4930,0
|
|
20230904,162500,494636460,4930,4930,4930,4930,0
|
|
20230904,162400,494636460,4930,4930,4930,4930,0
|
|
20230904,162300,494636460,4930,4930,4930,4930,0
|
|
20230904,162200,494636460,4930,4930,4930,4930,0
|
|
20230904,162100,494636460,4930,4930,4930,4930,0
|
|
20230904,162000,494636460,4930,4930,4930,4930,0
|
|
20230904,161900,494636460,4930,4930,4930,4930,0
|
|
20230904,161800,494636460,4930,4930,4930,4930,0
|
|
20230904,161700,494636460,4930,4930,4930,4930,0
|
|
20230904,161600,494636460,4930,4930,4930,4930,0
|
|
20230904,161500,494636460,4930,4930,4930,4930,0
|
|
20230904,161400,494636460,4930,4930,4930,4930,0
|
|
20230904,161300,494636460,4930,4930,4930,4930,0
|
|
20230904,161200,494636460,4930,4930,4930,4930,0
|
|
20230904,161100,494636460,4930,4930,4930,4930,0
|
|
20230904,161000,494636460,4930,4930,4930,4930,0
|
|
20230904,160900,494636460,4930,4930,4930,4930,0
|
|
20230904,160800,494636460,4930,4930,4930,4930,0
|
|
20230904,160700,494636460,4930,4930,4930,4930,0
|
|
20230904,160600,494636460,4930,4930,4930,4930,0
|
|
20230904,160500,494636460,4930,4930,4930,4930,0
|
|
20230904,160400,494636460,4930,4930,4930,4930,0
|
|
20230904,160300,494636460,4930,4930,4930,4930,0
|
|
20230904,160200,494636460,4930,4930,4930,4930,0
|
|
20230904,160100,494636460,4930,4930,4930,4930,0
|
|
20230904,160000,494636460,4930,4930,4930,4930,3448
|
|
20230904,155900,494636460,4930,4930,4930,4930,0
|
|
20230904,155800,494636460,4930,4930,4930,4930,0
|
|
20230904,155700,494636460,4930,4930,4930,4930,0
|
|
20230904,155600,494636460,4930,4930,4930,4930,0
|
|
20230904,155500,494636460,4930,4930,4930,4930,0
|
|
20230904,155400,494636460,4930,4930,4930,4930,0
|
|
20230904,155300,494636460,4930,4930,4930,4930,0
|
|
20230904,155200,494636460,4930,4930,4930,4930,0
|
|
20230904,155100,494636460,4930,4930,4930,4930,0
|
|
20230904,155000,494636460,4930,4930,4930,4930,0
|
|
20230904,154900,494636460,4930,4930,4930,4930,0
|
|
20230904,154800,494636460,4930,4930,4930,4930,0
|
|
20230904,154700,494636460,4930,4930,4930,4930,0
|
|
20230904,154600,494636460,4930,4930,4930,4930,0
|
|
20230904,154500,494636460,4930,4930,4930,4930,0
|
|
20230904,154400,494636460,4930,4930,4930,4930,0
|
|
20230904,154300,494636460,4930,4930,4930,4930,0
|
|
20230904,154200,494636460,4930,4930,4930,4930,0
|
|
20230904,154100,494636460,4930,4930,4930,4930,0
|
|
20230904,154000,494636460,4930,4930,4930,4930,0
|
|
20230904,153900,494636460,4930,4930,4930,4930,0
|
|
20230904,153800,494636460,4930,4930,4930,4930,0
|
|
20230904,153700,494636460,4930,4930,4930,4930,0
|
|
20230904,153600,494636460,4930,4930,4930,4930,0
|
|
20230904,153500,494636460,4930,4930,4930,4930,0
|
|
20230904,153400,494636460,4930,4930,4930,4930,0
|
|
20230904,153300,494636460,4930,4930,4930,4930,0
|
|
20230904,153200,494636460,4930,4930,4930,4930,0
|
|
20230904,153100,494636460,4930,4930,4930,4930,0
|
|
20230904,153000,494636460,4930,4930,4930,4930,6896
|
|
20230904,152900,477637820,4930,4930,4930,4930,0
|
|
20230904,152800,477637820,4930,4930,4930,4930,0
|
|
20230904,152700,477637820,4930,4930,4930,4930,0
|
|
20230904,152600,477637820,4930,4930,4930,4930,0
|
|
20230904,152500,477637820,4930,4930,4930,4930,0
|
|
20230904,152400,477637820,4930,4930,4930,4930,0
|
|
20230904,152300,477637820,4930,4930,4930,4930,0
|
|
20230904,152200,477637820,4930,4930,4930,4930,0
|
|
20230904,152100,477637820,4930,4930,4930,4930,0
|
|
20230904,152000,477637820,4930,4930,4930,4930,0
|
|
20230904,151900,477637820,4930,4930,4930,4930,0
|
|
20230904,151800,477637820,4930,4910,4930,4910,60
|
|
20230904,151700,477342820,4900,4930,4930,4900,630
|
|
20230904,151600,474246320,4930,4930,4930,4930,21
|
|
20230904,151500,474142790,4930,4930,4930,4930,926
|
|
20230904,151400,469577610,4930,4935,4935,4930,674
|
|
20230904,151300,466251790,4930,4930,4930,4930,29
|
|
20230904,151200,466108820,4930,4930,4930,4930,0
|
|
20230904,151100,466108820,4930,4930,4930,4930,407
|
|
20230904,151000,464102310,4930,4930,4930,4930,1481
|
|
20230904,150900,456800980,4930,4930,4930,4930,214
|
|
20230904,150800,455745960,4925,4925,4925,4925,20
|
|
20230904,150700,455647460,4930,4930,4930,4930,0
|
|
20230904,150600,455647460,4930,4930,4930,4930,0
|
|
20230904,150500,455647460,4930,4930,4930,4930,7
|
|
20230904,150400,455612950,4930,4930,4930,4930,200
|
|
20230904,150300,454626950,4930,4930,4930,4930,430
|
|
20230904,150200,452507050,4930,4925,4930,4925,3767
|
|
20230904,150100,433939750,4925,4925,4925,4925,488
|
|
20230904,150000,431536350,4925,4925,4930,4925,311
|
|
20230904,145900,430004670,4925,4925,4925,4925,0
|
|
20230904,145800,430004670,4925,4925,4925,4925,1506
|
|
20230904,145700,422587620,4925,4920,4925,4920,329
|
|
20230904,145600,420967440,4920,4920,4920,4920,33
|
|
20230904,145500,420805080,4920,4920,4920,4920,20
|
|
20230904,145400,420706680,4920,4925,4925,4920,2150
|
|
20230904,145300,410118680,4925,4925,4925,4925,0
|
|
20230904,145200,410118680,4925,4925,4925,4925,0
|
|
20230904,145100,410118680,4925,4925,4925,4925,0
|
|
20230904,145000,410118680,4925,4920,4925,4920,2000
|
|
20230904,144900,400273120,4920,4920,4920,4920,600
|
|
20230904,144800,397321120,4915,4910,4915,4910,2433
|
|
20230904,144700,385362975,4915,4915,4915,4915,11
|
|
20230904,144600,385308910,4915,4915,4915,4915,2
|
|
20230904,144500,385299080,4910,4915,4915,4910,620
|
|
20230904,144400,382251880,4915,4915,4915,4915,0
|
|
20230904,144300,382251880,4915,4915,4915,4915,0
|
|
20230904,144200,382251880,4915,4915,4915,4915,0
|
|
20230904,144100,382251880,4915,4915,4915,4915,0
|
|
20230904,144000,382251880,4915,4915,4915,4915,1
|
|
20230904,143900,382246965,4915,4915,4915,4915,300
|
|
20230904,143800,380772465,4915,4915,4915,4915,0
|
|
20230904,143700,380772465,4915,4915,4915,4915,0
|
|
20230904,143600,380772465,4915,4915,4915,4915,0
|
|
20230904,143500,380772465,4915,4915,4915,4915,0
|
|
20230904,143400,380772465,4915,4915,4915,4915,0
|
|
20230904,143300,380772465,4915,4915,4915,4915,0
|
|
20230904,143200,380772465,4915,4915,4915,4915,0
|
|
20230904,143100,380772465,4915,4915,4915,4915,3
|
|
20230904,143000,380757720,4915,4915,4915,4915,300
|
|
20230904,142900,379283220,4915,4915,4915,4915,30
|
|
20230904,142800,379135770,4920,4920,4920,4920,1
|
|
20230904,142700,379130850,4920,4900,4920,4900,15251
|
|
20230904,142600,304287845,4900,4900,4900,4900,198
|
|
20230904,142500,303317645,4900,4895,4900,4895,3901
|
|
20230904,142400,284221260,4890,4890,4890,4890,0
|
|
20230904,142300,284221260,4890,4890,4890,4890,40
|
|
20230904,142200,284025660,4895,4895,4895,4895,0
|
|
20230904,142100,284025660,4895,4895,4895,4895,300
|
|
20230904,142000,282557160,4895,4895,4895,4895,0
|
|
20230904,141900,282557160,4895,4895,4895,4895,0
|
|
20230904,141800,282557160,4895,4895,4895,4895,0
|
|
20230904,141700,282557160,4895,4895,4895,4895,0
|
|
20230904,141600,282557160,4895,4895,4895,4895,0
|
|
20230904,141500,282557160,4895,4895,4895,4895,0
|
|
20230904,141400,282557160,4895,4895,4895,4895,600
|
|
20230904,141300,279620160,4875,4875,4875,4875,0
|
|
20230904,141200,279620160,4875,4890,4890,4875,700
|
|
20230904,141100,276203760,4890,4890,4890,4890,519
|
|
20230904,141000,273665850,4890,4890,4890,4890,481
|
|
20230904,140900,271313760,4895,4895,4895,4895,0
|
|
20230904,140800,271313760,4895,4895,4895,4895,0
|
|
20230904,140700,271313760,4895,4895,4895,4895,0
|
|
20230904,140600,271313760,4895,4895,4895,4895,0
|
|
20230904,140500,271313760,4895,4895,4895,4895,2
|
|
20230904,140400,271303970,4895,4895,4895,4895,744
|
|
20230904,140300,267662090,4895,4895,4895,4895,0
|
|
20230904,140200,267662090,4895,4895,4895,4895,0
|
|
20230904,140100,267662090,4895,4890,4895,4890,4548
|
|
20230904,140000,245420215,4890,4890,4890,4890,0
|
|
20230904,135900,245420215,4890,4890,4890,4890,200
|
|
20230904,135800,244442215,4890,4890,4890,4890,1
|
|
20230904,135700,244437325,4890,4890,4890,4890,0
|
|
20230904,135600,244437325,4890,4890,4890,4890,0
|
|
20230904,135500,244437325,4890,4890,4890,4890,200
|
|
20230904,135400,243459325,4890,4890,4890,4890,200
|
|
20230904,135300,242481325,4890,4890,4890,4890,0
|
|
20230904,135200,242481325,4890,4890,4890,4890,0
|
|
20230904,135100,242481325,4890,4890,4890,4890,0
|
|
20230904,135000,242481325,4890,4890,4890,4890,0
|
|
20230904,134900,242481325,4890,4885,4890,4885,304
|
|
20230904,134800,240995265,4890,4890,4890,4890,0
|
|
20230904,134700,240995265,4890,4890,4890,4890,0
|
|
20230904,134600,240995265,4890,4890,4890,4890,0
|
|
20230904,134500,240995265,4890,4890,4890,4890,0
|
|
20230904,134400,240995265,4890,4890,4890,4890,400
|
|
20230904,134300,239039265,4890,4890,4890,4890,0
|
|
20230904,134200,239039265,4890,4890,4890,4890,0
|
|
20230904,134100,239039265,4890,4890,4890,4890,200
|
|
20230904,134000,238061265,4880,4880,4880,4880,0
|
|
20230904,133900,238061265,4880,4880,4880,4880,217
|
|
20230904,133800,237002305,4880,4880,4880,4880,609
|
|
20230904,133700,234030385,4880,4890,4890,4880,1318
|
|
20230904,133600,227597105,4890,4890,4890,4890,0
|
|
20230904,133500,227597105,4890,4890,4890,4890,400
|
|
20230904,133400,225641105,4885,4885,4885,4885,0
|
|
20230904,133300,225641105,4885,4885,4885,4885,0
|
|
20230904,133200,225641105,4885,4885,4885,4885,76
|
|
20230904,133100,225269845,4880,4880,4880,4880,1
|
|
20230904,133000,225264965,4880,4885,4885,4875,47
|
|
20230904,132900,225035385,4885,4885,4885,4885,5
|
|
20230904,132800,225010960,4885,4885,4885,4885,0
|
|
20230904,132700,225010960,4885,4885,4885,4885,150
|
|
20230904,132600,224278210,4875,4880,4885,4875,211
|
|
20230904,132500,223247560,4880,4885,4885,4875,106
|
|
20230904,132400,222729795,4875,4875,4875,4875,0
|
|
20230904,132300,222729795,4875,4875,4875,4875,0
|
|
20230904,132200,222729795,4875,4875,4875,4875,0
|
|
20230904,132100,222729795,4875,4875,4875,4875,0
|
|
20230904,132000,222729795,4875,4875,4875,4875,0
|
|
20230904,131900,222729795,4875,4875,4875,4875,3
|
|
20230904,131800,222715170,4880,4880,4880,4880,0
|
|
20230904,131700,222715170,4880,4880,4880,4880,0
|
|
20230904,131600,222715170,4880,4880,4880,4880,0
|
|
20230904,131500,222715170,4880,4880,4880,4880,0
|
|
20230904,131400,222715170,4880,4880,4880,4880,0
|
|
20230904,131300,222715170,4880,4880,4880,4880,0
|
|
20230904,131200,222715170,4880,4880,4880,4880,0
|
|
20230904,131100,222715170,4880,4880,4880,4880,0
|
|
20230904,131000,222715170,4880,4880,4880,4880,50
|
|
20230904,130900,222471170,4880,4880,4880,4880,0
|
|
20230904,130800,222471170,4880,4880,4880,4880,300
|
|
20230904,130700,221007170,4885,4885,4885,4885,0
|
|
20230904,130600,221007170,4885,4885,4885,4885,50
|
|
20230904,130500,220762920,4885,4885,4885,4885,0
|
|
20230904,130400,220762920,4885,4885,4885,4885,0
|
|
20230904,130300,220762920,4885,4885,4885,4885,0
|
|
20230904,130200,220762920,4885,4885,4885,4885,0
|
|
20230904,130100,220762920,4885,4885,4885,4885,100
|
|
20230904,130000,220274420,4885,4885,4885,4885,300
|
|
20230904,125900,218808920,4890,4890,4890,4890,0
|
|
20230904,125800,218808920,4890,4890,4890,4890,0
|
|
20230904,125700,218808920,4890,4890,4890,4890,622
|
|
20230904,125600,215767340,4895,4895,4895,4895,0
|
|
20230904,125500,215767340,4895,4895,4895,4895,0
|
|
20230904,125400,215767340,4895,4895,4895,4895,0
|
|
20230904,125300,215767340,4895,4895,4895,4895,351
|
|
20230904,125200,214049195,4900,4895,4900,4895,2047
|
|
20230904,125100,204029125,4895,4895,4895,4895,200
|
|
20230904,125000,203050125,4900,4900,4900,4900,0
|
|
20230904,124900,203050125,4900,4900,4900,4900,0
|
|
20230904,124800,203050125,4900,4900,4900,4900,0
|
|
20230904,124700,203050125,4900,4890,4900,4890,1202
|
|
20230904,124600,197166905,4890,4890,4890,4890,0
|
|
20230904,124500,197166905,4890,4890,4890,4890,0
|
|
20230904,124400,197166905,4890,4890,4890,4890,0
|
|
20230904,124300,197166905,4890,4890,4890,4890,0
|
|
20230904,124200,197166905,4890,4890,4890,4890,0
|
|
20230904,124100,197166905,4890,4890,4890,4890,4
|
|
20230904,124000,197147345,4890,4890,4890,4890,0
|
|
20230904,123900,197147345,4890,4890,4890,4890,1
|
|
20230904,123800,197142455,4895,4885,4895,4885,7
|
|
20230904,123700,197108240,4885,4885,4885,4885,1
|
|
20230904,123600,197103355,4895,4895,4895,4895,15
|
|
20230904,123500,197029930,4895,4895,4895,4895,116
|
|
20230904,123400,196462110,4895,4885,4895,4885,1499
|
|
20230904,123300,189127505,4885,4885,4885,4885,0
|
|
20230904,123200,189127505,4885,4885,4885,4885,21
|
|
20230904,123100,189024920,4885,4885,4885,4885,100
|
|
20230904,123000,188536420,4895,4895,4895,4895,1
|
|
20230904,122900,188531525,4900,4900,4900,4900,0
|
|
20230904,122800,188531525,4900,4900,4900,4900,2
|
|
20230904,122700,188521725,4895,4895,4895,4895,1173
|
|
20230904,122600,182779890,4895,4890,4895,4890,6001
|
|
20230904,122500,153424760,4885,4885,4885,4885,2397
|
|
20230904,122400,141715415,4880,4885,4885,4880,3002
|
|
20230904,122300,127050655,4880,4880,4880,4880,0
|
|
20230904,122200,127050655,4880,4880,4880,4880,50
|
|
20230904,122100,126806655,4880,4880,4880,4880,0
|
|
20230904,122000,126806655,4880,4875,4880,4875,3619
|
|
20230904,121900,109153285,4875,4875,4875,4875,200
|
|
20230904,121800,108178285,4875,4875,4875,4875,0
|
|
20230904,121700,108178285,4875,4875,4875,4875,0
|
|
20230904,121600,108178285,4875,4875,4875,4875,2
|
|
20230904,121500,108168535,4870,4870,4870,4870,277
|
|
20230904,121400,106819545,4870,4870,4870,4870,70
|
|
20230904,121300,106478645,4870,4870,4870,4870,0
|
|
20230904,121200,106478645,4870,4870,4870,4870,0
|
|
20230904,121100,106478645,4870,4865,4870,4865,300
|
|
20230904,121000,105017745,4865,4865,4865,4865,2000
|
|
20230904,120900,95287745,4860,4860,4860,4860,0
|
|
20230904,120800,95287745,4860,4860,4860,4860,0
|
|
20230904,120700,95287745,4860,4860,4860,4860,0
|
|
20230904,120600,95287745,4860,4860,4860,4860,0
|
|
20230904,120500,95287745,4860,4860,4860,4860,0
|
|
20230904,120400,95287745,4860,4860,4860,4860,0
|
|
20230904,120300,95287745,4860,4860,4860,4860,0
|
|
20230904,120200,95287745,4860,4860,4860,4860,0
|
|
20230904,120100,95287745,4860,4860,4860,4860,0
|
|
20230904,120000,95287745,4860,4860,4860,4860,500
|
|
20230904,115900,92857745,4860,4860,4860,4860,0
|
|
20230904,115800,92857745,4860,4860,4860,4860,0
|
|
20230904,115700,92857745,4860,4860,4860,4860,0
|
|
20230904,115600,92857745,4860,4860,4860,4860,0
|
|
20230904,115500,92857745,4860,4860,4860,4860,9
|
|
20230904,115400,92814005,4860,4860,4860,4860,0
|
|
20230904,115300,92814005,4860,4860,4860,4860,0
|
|
20230904,115200,92814005,4860,4860,4860,4860,0
|
|
20230904,115100,92814005,4860,4860,4860,4860,991
|
|
20230904,115000,87997745,4860,4860,4860,4860,0
|
|
20230904,114900,87997745,4860,4860,4860,4860,102
|
|
20230904,114800,87502025,4850,4850,4850,4850,38
|
|
20230904,114700,87317725,4850,4850,4850,4850,183
|
|
20230904,114600,86430175,4850,4850,4850,4850,0
|
|
20230904,114500,86430175,4850,4850,4850,4850,0
|
|
20230904,114400,86430175,4850,4850,4850,4850,0
|
|
20230904,114300,86430175,4850,4850,4850,4850,0
|
|
20230904,114200,86430175,4850,4850,4850,4850,0
|
|
20230904,114100,86430175,4850,4850,4850,4850,0
|
|
20230904,114000,86430175,4850,4850,4850,4850,0
|
|
20230904,113900,86430175,4850,4850,4850,4850,0
|
|
20230904,113800,86430175,4850,4850,4850,4850,0
|
|
20230904,113700,86430175,4850,4850,4850,4850,0
|
|
20230904,113600,86430175,4850,4850,4850,4850,0
|
|
20230904,113500,86430175,4850,4850,4850,4850,2
|
|
20230904,113400,86420475,4845,4845,4845,4845,0
|
|
20230904,113300,86420475,4845,4845,4845,4845,0
|
|
20230904,113200,86420475,4845,4845,4845,4845,0
|
|
20230904,113100,86420475,4845,4845,4845,4845,0
|
|
20230904,113000,86420475,4845,4845,4845,4845,0
|
|
20230904,112900,86420475,4845,4845,4845,4845,0
|
|
20230904,112800,86420475,4845,4845,4845,4845,0
|
|
20230904,112700,86420475,4845,4845,4845,4845,0
|
|
20230904,112600,86420475,4845,4845,4845,4845,0
|
|
20230904,112500,86420475,4845,4855,4855,4845,103
|
|
20230904,112400,85921065,4860,4860,4860,4860,0
|
|
20230904,112300,85921065,4860,4860,4860,4860,0
|
|
20230904,112200,85921065,4860,4860,4860,4860,0
|
|
20230904,112100,85921065,4860,4860,4860,4860,0
|
|
20230904,112000,85921065,4860,4860,4860,4860,0
|
|
20230904,111900,85921065,4860,4860,4860,4860,0
|
|
20230904,111800,85921065,4860,4860,4860,4860,0
|
|
20230904,111700,85921065,4860,4860,4860,4860,0
|
|
20230904,111600,85921065,4860,4860,4860,4860,0
|
|
20230904,111500,85921065,4860,4860,4860,4860,0
|
|
20230904,111400,85921065,4860,4860,4860,4860,0
|
|
20230904,111300,85921065,4860,4860,4860,4860,0
|
|
20230904,111200,85921065,4860,4860,4860,4860,0
|
|
20230904,111100,85921065,4860,4860,4860,4860,0
|
|
20230904,111000,85921065,4860,4860,4860,4860,0
|
|
20230904,110900,85921065,4860,4860,4860,4860,1
|
|
20230904,110800,85916205,4850,4850,4850,4850,0
|
|
20230904,110700,85916205,4850,4850,4850,4850,0
|
|
20230904,110600,85916205,4850,4850,4850,4850,404
|
|
20230904,110500,83956805,4850,4850,4850,4850,19
|
|
20230904,110400,83864655,4850,4850,4850,4850,0
|
|
20230904,110300,83864655,4850,4850,4850,4850,0
|
|
20230904,110200,83864655,4850,4850,4850,4850,0
|
|
20230904,110100,83864655,4850,4850,4850,4850,0
|
|
20230904,110000,83864655,4850,4850,4850,4850,0
|
|
20230904,105900,83864655,4850,4850,4850,4850,0
|
|
20230904,105800,83864655,4850,4850,4850,4850,0
|
|
20230904,105700,83864655,4850,4850,4850,4850,0
|
|
20230904,105600,83864655,4850,4850,4850,4850,0
|
|
20230904,105500,83864655,4850,4850,4850,4850,1
|
|
20230904,105400,83859805,4850,4850,4850,4850,0
|
|
20230904,105300,83859805,4850,4850,4850,4850,0
|
|
20230904,105200,83859805,4850,4850,4850,4850,0
|
|
20230904,105100,83859805,4850,4850,4850,4850,1
|
|
20230904,105000,83854955,4850,4850,4850,4850,0
|
|
20230904,104900,83854955,4850,4850,4850,4850,0
|
|
20230904,104800,83854955,4850,4855,4855,4850,10
|
|
20230904,104700,83806450,4850,4850,4850,4850,0
|
|
20230904,104600,83806450,4850,4850,4850,4850,0
|
|
20230904,104500,83806450,4850,4850,4850,4850,2
|
|
20230904,104400,83796750,4850,4850,4850,4850,0
|
|
20230904,104300,83796750,4850,4850,4850,4850,73
|
|
20230904,104200,83442700,4840,4840,4840,4840,0
|
|
20230904,104100,83442700,4840,4850,4850,4840,236
|
|
20230904,104000,82300390,4850,4850,4850,4850,0
|
|
20230904,103900,82300390,4850,4850,4850,4850,0
|
|
20230904,103800,82300390,4850,4850,4850,4850,0
|
|
20230904,103700,82300390,4850,4850,4850,4850,216
|
|
20230904,103600,81252790,4855,4855,4855,4855,0
|
|
20230904,103500,81252790,4855,4855,4855,4855,0
|
|
20230904,103400,81252790,4855,4855,4855,4855,0
|
|
20230904,103300,81252790,4855,4855,4855,4855,0
|
|
20230904,103200,81252790,4855,4855,4855,4855,175
|
|
20230904,103100,80403165,4860,4860,4860,4860,0
|
|
20230904,103000,80403165,4860,4860,4860,4860,10
|
|
20230904,102900,80354565,4840,4840,4840,4840,0
|
|
20230904,102800,80354565,4840,4840,4840,4840,0
|
|
20230904,102700,80354565,4840,4840,4840,4840,0
|
|
20230904,102600,80354565,4840,4840,4840,4840,0
|
|
20230904,102500,80354565,4840,4840,4840,4840,7
|
|
20230904,102400,80320685,4840,4840,4840,4840,0
|
|
20230904,102300,80320685,4840,4850,4850,4840,999
|
|
20230904,102200,75480465,4850,4850,4850,4850,0
|
|
20230904,102100,75480465,4850,4850,4850,4850,0
|
|
20230904,102000,75480465,4850,4850,4850,4850,0
|
|
20230904,101900,75480465,4850,4850,4850,4850,0
|
|
20230904,101800,75480465,4850,4850,4850,4850,0
|
|
20230904,101700,75480465,4850,4850,4850,4850,0
|
|
20230904,101600,75480465,4850,4850,4850,4850,213
|
|
20230904,101500,74447415,4850,4850,4850,4850,0
|
|
20230904,101400,74447415,4850,4850,4850,4850,0
|
|
20230904,101300,74447415,4850,4855,4855,4850,30
|
|
20230904,101200,74301910,4855,4855,4855,4855,2
|
|
20230904,101100,74292200,4850,4850,4850,4850,0
|
|
20230904,101000,74292200,4850,4850,4850,4850,158
|
|
20230904,100900,73525900,4865,4865,4865,4865,0
|
|
20230904,100800,73525900,4865,4865,4865,4865,0
|
|
20230904,100700,73525900,4865,4865,4865,4865,0
|
|
20230904,100600,73525900,4865,4865,4865,4865,0
|
|
20230904,100500,73525900,4865,4865,4865,4865,0
|
|
20230904,100400,73525900,4865,4865,4865,4865,48
|
|
20230904,100300,73292380,4865,4865,4865,4865,0
|
|
20230904,100200,73292380,4865,4855,4865,4855,50
|
|
20230904,100100,73049290,4855,4855,4855,4855,0
|
|
20230904,100000,73049290,4855,4855,4855,4855,0
|
|
20230904,095900,73049290,4855,4855,4855,4855,0
|
|
20230904,095800,73049290,4855,4855,4855,4855,0
|
|
20230904,095700,73049290,4855,4855,4855,4855,0
|
|
20230904,095600,73049290,4855,4855,4855,4855,0
|
|
20230904,095500,73049290,4855,4855,4855,4855,2
|
|
20230904,095400,73039580,4860,4860,4860,4860,0
|
|
20230904,095300,73039580,4860,4860,4860,4860,0
|
|
20230904,095200,73039580,4860,4860,4860,4860,0
|
|
20230904,095100,73039580,4860,4860,4860,4860,0
|
|
20230904,095000,73039580,4860,4860,4860,4860,0
|
|
20230904,094900,73039580,4860,4860,4860,4860,0
|
|
20230904,094800,73039580,4860,4870,4870,4860,15
|
|
20230904,094700,72966580,4870,4870,4870,4870,0
|
|
20230904,094600,72966580,4870,4870,4870,4870,3
|
|
20230904,094500,72951970,4870,4870,4870,4870,0
|
|
20230904,094400,72951970,4870,4870,4870,4870,0
|
|
20230904,094300,72951970,4870,4870,4870,4870,0
|
|
20230904,094200,72951970,4870,4870,4870,4870,0
|
|
20230904,094100,72951970,4870,4870,4870,4870,401
|
|
20230904,094000,70999100,4870,4870,4870,4870,0
|
|
20230904,093900,70999100,4870,4870,4870,4870,0
|
|
20230904,093800,70999100,4870,4870,4870,4870,2
|
|
20230904,093700,70989360,4875,4875,4875,4875,0
|
|
20230904,093600,70989360,4875,4875,4875,4875,0
|
|
20230904,093500,70989360,4875,4875,4875,4875,0
|
|
20230904,093400,70989360,4875,4875,4875,4875,1029
|
|
20230904,093300,65972985,4875,4875,4875,4875,161
|
|
20230904,093200,65188110,4880,4880,4880,4880,0
|
|
20230904,093100,65188110,4880,4880,4880,4880,1
|
|
20230904,093000,65183230,4880,4875,4880,4875,100
|
|
20230904,092900,64695525,4880,4880,4880,4880,1
|
|
20230904,092800,64690645,4840,4880,4880,4840,254
|
|
20230904,092700,63459365,4885,4885,4885,4885,0
|
|
20230904,092600,63459365,4885,4845,4885,4845,20
|
|
20230904,092500,63362265,4885,4875,4885,4875,1200
|
|
20230904,092400,57505115,4880,4880,4880,4880,1
|
|
20230904,092300,57500235,4880,4880,4880,4880,0
|
|
20230904,092200,57500235,4880,4880,4880,4880,0
|
|
20230904,092100,57500235,4880,4880,4880,4880,0
|
|
20230904,092000,57500235,4880,4880,4880,4880,0
|
|
20230904,091900,57500235,4880,4855,4880,4855,6013
|
|
20230904,091800,28194385,4855,4855,4855,4855,0
|
|
20230904,091700,28194385,4855,4850,4855,4850,600
|
|
20230904,091600,25281400,4840,4840,4840,4840,198
|
|
20230904,091500,24323080,4845,4845,4845,4845,0
|
|
20230904,091400,24323080,4845,4845,4845,4845,0
|
|
20230904,091300,24323080,4845,4845,4845,4845,0
|
|
20230904,091200,24323080,4845,4840,4845,4840,102
|
|
20230904,091100,23828900,4845,4845,4845,4845,40
|
|
20230904,091000,23635100,4870,4870,4870,4870,0
|
|
20230904,090900,23635100,4870,4870,4870,4870,0
|
|
20230904,090800,23635100,4870,4870,4870,4870,301
|
|
20230904,090700,22169230,4845,4845,4845,4845,0
|
|
20230904,090600,22169230,4845,4845,4845,4845,560
|
|
20230904,090500,19456030,4825,4825,4825,4825,0
|
|
20230904,090400,19456030,4825,4825,4825,4825,0
|
|
20230904,090300,19456030,4825,4825,4825,4825,0
|
|
20230904,090200,19456030,4825,4825,4825,4825,500
|
|
20230904,090100,17043530,4830,4845,4845,4830,2103
|
|
20230904,090000,6871040,4850,4860,4860,4850,1415
|