634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193100,162306345,4920,4920,4920,4920,836
|
|
20230905,193000,162306345,4920,4920,4920,4920,0
|
|
20230905,192900,162306345,4920,4920,4920,4920,0
|
|
20230905,192800,162306345,4920,4920,4920,4920,0
|
|
20230905,192700,162306345,4920,4920,4920,4920,0
|
|
20230905,192600,162306345,4920,4920,4920,4920,0
|
|
20230905,192500,162306345,4920,4920,4920,4920,0
|
|
20230905,192400,162306345,4920,4920,4920,4920,0
|
|
20230905,192300,162306345,4920,4920,4920,4920,0
|
|
20230905,192200,162306345,4920,4920,4920,4920,0
|
|
20230905,192100,162306345,4920,4920,4920,4920,0
|
|
20230905,192000,162306345,4920,4920,4920,4920,0
|
|
20230905,191900,162306345,4920,4920,4920,4920,0
|
|
20230905,191800,162306345,4920,4920,4920,4920,0
|
|
20230905,191700,162306345,4920,4920,4920,4920,0
|
|
20230905,191600,162306345,4920,4920,4920,4920,0
|
|
20230905,191500,162306345,4920,4920,4920,4920,0
|
|
20230905,191400,162306345,4920,4920,4920,4920,0
|
|
20230905,191300,162306345,4920,4920,4920,4920,0
|
|
20230905,191200,162306345,4920,4920,4920,4920,0
|
|
20230905,191100,162306345,4920,4920,4920,4920,0
|
|
20230905,191000,162306345,4920,4920,4920,4920,0
|
|
20230905,190900,162306345,4920,4920,4920,4920,0
|
|
20230905,190800,162306345,4920,4920,4920,4920,0
|
|
20230905,190700,162306345,4920,4920,4920,4920,0
|
|
20230905,190600,162306345,4920,4920,4920,4920,0
|
|
20230905,190500,162306345,4920,4920,4920,4920,0
|
|
20230905,190400,162306345,4920,4920,4920,4920,0
|
|
20230905,190300,162306345,4920,4920,4920,4920,0
|
|
20230905,190200,162306345,4920,4920,4920,4920,0
|
|
20230905,190100,162306345,4920,4920,4920,4920,836
|
|
20230905,190000,162306345,4920,4920,4920,4920,0
|
|
20230905,185900,162306345,4920,4920,4920,4920,0
|
|
20230905,185800,162306345,4920,4920,4920,4920,0
|
|
20230905,185700,162306345,4920,4920,4920,4920,0
|
|
20230905,185600,162306345,4920,4920,4920,4920,0
|
|
20230905,185500,162306345,4920,4920,4920,4920,0
|
|
20230905,185400,162306345,4920,4920,4920,4920,0
|
|
20230905,185300,162306345,4920,4920,4920,4920,0
|
|
20230905,185200,162306345,4920,4920,4920,4920,0
|
|
20230905,185100,162306345,4920,4920,4920,4920,0
|
|
20230905,185000,162306345,4920,4920,4920,4920,0
|
|
20230905,184900,162306345,4920,4920,4920,4920,0
|
|
20230905,184800,162306345,4920,4920,4920,4920,0
|
|
20230905,184700,162306345,4920,4920,4920,4920,0
|
|
20230905,184600,162306345,4920,4920,4920,4920,0
|
|
20230905,184500,162306345,4920,4920,4920,4920,0
|
|
20230905,184400,162306345,4920,4920,4920,4920,0
|
|
20230905,184300,162306345,4920,4920,4920,4920,0
|
|
20230905,184200,162306345,4920,4920,4920,4920,0
|
|
20230905,184100,162306345,4920,4920,4920,4920,0
|
|
20230905,184000,162306345,4920,4920,4920,4920,0
|
|
20230905,183900,162306345,4920,4920,4920,4920,0
|
|
20230905,183800,162306345,4920,4920,4920,4920,0
|
|
20230905,183700,162306345,4920,4920,4920,4920,0
|
|
20230905,183600,162306345,4920,4920,4920,4920,0
|
|
20230905,183500,162306345,4920,4920,4920,4920,0
|
|
20230905,183400,162306345,4920,4920,4920,4920,0
|
|
20230905,183300,162306345,4920,4920,4920,4920,0
|
|
20230905,183200,162306345,4920,4920,4920,4920,0
|
|
20230905,183100,162306345,4920,4920,4920,4920,836
|
|
20230905,183000,162306345,4920,4920,4920,4920,0
|
|
20230905,182900,162306345,4920,4920,4920,4920,0
|
|
20230905,182800,162306345,4920,4920,4920,4920,0
|
|
20230905,182700,162306345,4920,4920,4920,4920,0
|
|
20230905,182600,162306345,4920,4920,4920,4920,0
|
|
20230905,182500,162306345,4920,4920,4920,4920,0
|
|
20230905,182400,162306345,4920,4920,4920,4920,0
|
|
20230905,182300,162306345,4920,4920,4920,4920,0
|
|
20230905,182200,162306345,4920,4920,4920,4920,0
|
|
20230905,182100,162306345,4920,4920,4920,4920,0
|
|
20230905,182000,162306345,4920,4920,4920,4920,0
|
|
20230905,181900,162306345,4920,4920,4920,4920,0
|
|
20230905,181800,162306345,4920,4920,4920,4920,0
|
|
20230905,181700,162306345,4920,4920,4920,4920,0
|
|
20230905,181600,162306345,4920,4920,4920,4920,0
|
|
20230905,181500,162306345,4920,4920,4920,4920,0
|
|
20230905,181400,162306345,4920,4920,4920,4920,0
|
|
20230905,181300,162306345,4920,4920,4920,4920,0
|
|
20230905,181200,162306345,4920,4920,4920,4920,0
|
|
20230905,181100,162306345,4920,4920,4920,4920,0
|
|
20230905,181000,162306345,4920,4920,4920,4920,0
|
|
20230905,180900,162306345,4920,4920,4920,4920,0
|
|
20230905,180800,162306345,4920,4920,4920,4920,0
|
|
20230905,180700,162306345,4920,4920,4920,4920,0
|
|
20230905,180600,162306345,4920,4920,4920,4920,0
|
|
20230905,180500,162306345,4920,4920,4920,4920,0
|
|
20230905,180400,162306345,4920,4920,4920,4920,0
|
|
20230905,180300,162306345,4920,4920,4920,4920,0
|
|
20230905,180200,162306345,4920,4920,4920,4920,0
|
|
20230905,180100,162306345,4920,4920,4920,4920,836
|
|
20230905,180000,162306345,4920,4920,4920,4920,0
|
|
20230905,175900,162306345,4920,4920,4920,4920,0
|
|
20230905,175800,162306345,4920,4920,4920,4920,0
|
|
20230905,175700,162306345,4920,4920,4920,4920,0
|
|
20230905,175600,162306345,4920,4920,4920,4920,0
|
|
20230905,175500,162306345,4920,4920,4920,4920,0
|
|
20230905,175400,162306345,4920,4920,4920,4920,0
|
|
20230905,175300,162306345,4920,4920,4920,4920,0
|
|
20230905,175200,162306345,4920,4920,4920,4920,0
|
|
20230905,175100,162306345,4920,4920,4920,4920,0
|
|
20230905,175000,162306345,4920,4920,4920,4920,0
|
|
20230905,174900,162306345,4920,4920,4920,4920,0
|
|
20230905,174800,162306345,4920,4920,4920,4920,0
|
|
20230905,174700,162306345,4920,4920,4920,4920,0
|
|
20230905,174600,162306345,4920,4920,4920,4920,0
|
|
20230905,174500,162306345,4920,4920,4920,4920,0
|
|
20230905,174400,162306345,4920,4920,4920,4920,0
|
|
20230905,174300,162306345,4920,4920,4920,4920,0
|
|
20230905,174200,162306345,4920,4920,4920,4920,0
|
|
20230905,174100,162306345,4920,4920,4920,4920,0
|
|
20230905,174000,162306345,4920,4920,4920,4920,0
|
|
20230905,173900,162306345,4920,4920,4920,4920,0
|
|
20230905,173800,162306345,4920,4920,4920,4920,0
|
|
20230905,173700,162306345,4920,4920,4920,4920,0
|
|
20230905,173600,162306345,4920,4920,4920,4920,0
|
|
20230905,173500,162306345,4920,4920,4920,4920,0
|
|
20230905,173400,162306345,4920,4920,4920,4920,0
|
|
20230905,173300,162306345,4920,4920,4920,4920,0
|
|
20230905,173200,162306345,4920,4920,4920,4920,0
|
|
20230905,173100,162306345,4920,4920,4920,4920,836
|
|
20230905,173000,162306345,4920,4920,4920,4920,0
|
|
20230905,172900,162306345,4920,4920,4920,4920,0
|
|
20230905,172800,162306345,4920,4920,4920,4920,0
|
|
20230905,172700,162306345,4920,4920,4920,4920,0
|
|
20230905,172600,162306345,4920,4920,4920,4920,0
|
|
20230905,172500,162306345,4920,4920,4920,4920,0
|
|
20230905,172400,162306345,4920,4920,4920,4920,0
|
|
20230905,172300,162306345,4920,4920,4920,4920,0
|
|
20230905,172200,162306345,4920,4920,4920,4920,0
|
|
20230905,172100,162306345,4920,4920,4920,4920,0
|
|
20230905,172000,162306345,4920,4920,4920,4920,0
|
|
20230905,171900,162306345,4920,4920,4920,4920,0
|
|
20230905,171800,162306345,4920,4920,4920,4920,0
|
|
20230905,171700,162306345,4920,4920,4920,4920,0
|
|
20230905,171600,162306345,4920,4920,4920,4920,0
|
|
20230905,171500,162306345,4920,4920,4920,4920,0
|
|
20230905,171400,162306345,4920,4920,4920,4920,0
|
|
20230905,171300,162306345,4920,4920,4920,4920,0
|
|
20230905,171200,162306345,4920,4920,4920,4920,0
|
|
20230905,171100,162306345,4920,4920,4920,4920,0
|
|
20230905,171000,162306345,4920,4920,4920,4920,0
|
|
20230905,170900,162306345,4920,4920,4920,4920,0
|
|
20230905,170800,162306345,4920,4920,4920,4920,0
|
|
20230905,170700,162306345,4920,4920,4920,4920,0
|
|
20230905,170600,162306345,4920,4920,4920,4920,0
|
|
20230905,170500,162306345,4920,4920,4920,4920,0
|
|
20230905,170400,162306345,4920,4920,4920,4920,0
|
|
20230905,170300,162306345,4920,4920,4920,4920,0
|
|
20230905,170200,162306345,4920,4920,4920,4920,0
|
|
20230905,170100,162306345,4920,4920,4920,4920,836
|
|
20230905,170000,162306345,4920,4920,4920,4920,0
|
|
20230905,165900,162306345,4920,4920,4920,4920,0
|
|
20230905,165800,162306345,4920,4920,4920,4920,0
|
|
20230905,165700,162306345,4920,4920,4920,4920,0
|
|
20230905,165600,162306345,4920,4920,4920,4920,0
|
|
20230905,165500,162306345,4920,4920,4920,4920,0
|
|
20230905,165400,162306345,4920,4920,4920,4920,0
|
|
20230905,165300,162306345,4920,4920,4920,4920,0
|
|
20230905,165200,162306345,4920,4920,4920,4920,0
|
|
20230905,165100,162306345,4920,4920,4920,4920,0
|
|
20230905,165000,162306345,4920,4920,4920,4920,0
|
|
20230905,164900,162306345,4920,4920,4920,4920,0
|
|
20230905,164800,162306345,4920,4920,4920,4920,0
|
|
20230905,164700,162306345,4920,4920,4920,4920,0
|
|
20230905,164600,162306345,4920,4920,4920,4920,0
|
|
20230905,164500,162306345,4920,4920,4920,4920,0
|
|
20230905,164400,162306345,4920,4920,4920,4920,0
|
|
20230905,164300,162306345,4920,4920,4920,4920,0
|
|
20230905,164200,162306345,4920,4920,4920,4920,0
|
|
20230905,164100,162306345,4920,4920,4920,4920,0
|
|
20230905,164000,162306345,4920,4920,4920,4920,0
|
|
20230905,163900,162306345,4920,4920,4920,4920,0
|
|
20230905,163800,162306345,4920,4920,4920,4920,0
|
|
20230905,163700,162306345,4920,4920,4920,4920,0
|
|
20230905,163600,162306345,4920,4920,4920,4920,0
|
|
20230905,163500,162306345,4920,4920,4920,4920,0
|
|
20230905,163400,162306345,4920,4920,4920,4920,0
|
|
20230905,163300,162306345,4920,4920,4920,4920,0
|
|
20230905,163200,162306345,4920,4920,4920,4920,0
|
|
20230905,163100,162306345,4920,4920,4920,4920,836
|
|
20230905,163000,162306345,4920,4920,4920,4920,0
|
|
20230905,162900,162306345,4920,4920,4920,4920,0
|
|
20230905,162800,162306345,4920,4920,4920,4920,0
|
|
20230905,162700,162306345,4920,4920,4920,4920,0
|
|
20230905,162600,162306345,4920,4920,4920,4920,0
|
|
20230905,162500,162306345,4920,4920,4920,4920,0
|
|
20230905,162400,162306345,4920,4920,4920,4920,0
|
|
20230905,162300,162306345,4920,4920,4920,4920,0
|
|
20230905,162200,162306345,4920,4920,4920,4920,0
|
|
20230905,162100,162306345,4920,4920,4920,4920,0
|
|
20230905,162000,162306345,4920,4920,4920,4920,0
|
|
20230905,161900,162306345,4920,4920,4920,4920,0
|
|
20230905,161800,162306345,4920,4920,4920,4920,0
|
|
20230905,161700,162306345,4920,4920,4920,4920,0
|
|
20230905,161600,162306345,4920,4920,4920,4920,0
|
|
20230905,161500,162306345,4920,4920,4920,4920,0
|
|
20230905,161400,162306345,4920,4920,4920,4920,0
|
|
20230905,161300,162306345,4920,4920,4920,4920,0
|
|
20230905,161200,162306345,4920,4920,4920,4920,0
|
|
20230905,161100,162306345,4920,4920,4920,4920,0
|
|
20230905,161000,162306345,4920,4920,4920,4920,0
|
|
20230905,160900,162306345,4920,4920,4920,4920,0
|
|
20230905,160800,162306345,4920,4920,4920,4920,0
|
|
20230905,160700,162306345,4920,4920,4920,4920,0
|
|
20230905,160600,162306345,4920,4920,4920,4920,0
|
|
20230905,160500,162306345,4920,4920,4920,4920,0
|
|
20230905,160400,162306345,4920,4920,4920,4920,0
|
|
20230905,160300,162306345,4920,4920,4920,4920,0
|
|
20230905,160200,162306345,4920,4920,4920,4920,0
|
|
20230905,160100,162306345,4920,4920,4920,4920,836
|
|
20230905,160000,162306345,4920,4920,4920,4920,0
|
|
20230905,155900,162306345,4920,4920,4920,4920,0
|
|
20230905,155800,162306345,4920,4920,4920,4920,0
|
|
20230905,155700,162306345,4920,4920,4920,4920,0
|
|
20230905,155600,162306345,4920,4920,4920,4920,0
|
|
20230905,155500,162306345,4920,4920,4920,4920,0
|
|
20230905,155400,162306345,4920,4920,4920,4920,0
|
|
20230905,155300,162306345,4920,4920,4920,4920,0
|
|
20230905,155200,162306345,4920,4920,4920,4920,0
|
|
20230905,155100,162306345,4920,4920,4920,4920,0
|
|
20230905,155000,162306345,4920,4920,4920,4920,0
|
|
20230905,154900,162306345,4920,4920,4920,4920,0
|
|
20230905,154800,162306345,4920,4920,4920,4920,0
|
|
20230905,154700,162306345,4920,4920,4920,4920,0
|
|
20230905,154600,162306345,4920,4920,4920,4920,0
|
|
20230905,154500,162306345,4920,4920,4920,4920,0
|
|
20230905,154400,162306345,4920,4920,4920,4920,0
|
|
20230905,154300,162306345,4920,4920,4920,4920,0
|
|
20230905,154200,162306345,4920,4920,4920,4920,0
|
|
20230905,154100,162306345,4920,4920,4920,4920,0
|
|
20230905,154000,162306345,4920,4920,4920,4920,0
|
|
20230905,153900,162306345,4920,4920,4920,4920,0
|
|
20230905,153800,162306345,4920,4920,4920,4920,0
|
|
20230905,153700,162306345,4920,4920,4920,4920,0
|
|
20230905,153600,162306345,4920,4920,4920,4920,0
|
|
20230905,153500,162306345,4920,4920,4920,4920,0
|
|
20230905,153400,162306345,4920,4920,4920,4920,0
|
|
20230905,153300,162306345,4920,4920,4920,4920,0
|
|
20230905,153200,162306345,4920,4920,4920,4920,0
|
|
20230905,153100,162306345,4920,4920,4920,4920,836
|
|
20230905,153000,162306345,4920,4920,4920,4920,836
|
|
20230905,152900,158193225,4920,4920,4920,4920,0
|
|
20230905,152800,158193225,4920,4920,4920,4920,0
|
|
20230905,152700,158193225,4920,4920,4920,4920,0
|
|
20230905,152600,158193225,4920,4920,4920,4920,0
|
|
20230905,152500,158193225,4920,4920,4920,4920,0
|
|
20230905,152400,158193225,4920,4920,4920,4920,0
|
|
20230905,152300,158193225,4920,4920,4920,4920,0
|
|
20230905,152200,158193225,4920,4920,4920,4920,0
|
|
20230905,152100,158193225,4920,4920,4920,4920,0
|
|
20230905,152000,158193225,4920,4920,4920,4920,0
|
|
20230905,151900,158193225,4920,4885,4920,4885,33
|
|
20230905,151800,158031885,4905,4905,4905,4905,0
|
|
20230905,151700,158031885,4905,4900,4905,4900,485
|
|
20230905,151600,155653135,4885,4890,4890,4885,18
|
|
20230905,151500,155565190,4900,4900,4900,4900,0
|
|
20230905,151400,155565190,4900,4900,4900,4900,0
|
|
20230905,151300,155565190,4900,4895,4900,4895,30
|
|
20230905,151200,155418240,4890,4890,4890,4885,89
|
|
20230905,151100,154983215,4885,4885,4885,4885,14
|
|
20230905,151000,154914825,4890,4890,4890,4890,0
|
|
20230905,150900,154914825,4890,4890,4890,4890,2
|
|
20230905,150800,154905045,4900,4900,4900,4900,0
|
|
20230905,150700,154905045,4900,4900,4900,4900,5
|
|
20230905,150600,154880545,4890,4895,4900,4890,6
|
|
20230905,150500,154851170,4895,4895,4895,4895,0
|
|
20230905,150400,154851170,4895,4895,4895,4895,0
|
|
20230905,150300,154851170,4895,4895,4895,4895,0
|
|
20230905,150200,154851170,4895,4890,4895,4890,135
|
|
20230905,150100,154190995,4890,4890,4890,4890,13
|
|
20230905,150000,154127425,4890,4895,4895,4890,601
|
|
20230905,145900,151188530,4895,4895,4895,4895,5
|
|
20230905,145800,151164055,4895,4895,4895,4895,280
|
|
20230905,145700,149793455,4900,4900,4900,4900,70
|
|
20230905,145600,149450455,4900,4900,4900,4900,1
|
|
20230905,145500,149445555,4900,4900,4900,4900,0
|
|
20230905,145400,149445555,4900,4900,4900,4900,0
|
|
20230905,145300,149445555,4900,4900,4900,4900,1
|
|
20230905,145200,149440655,4895,4895,4895,4895,0
|
|
20230905,145100,149440655,4895,4895,4895,4895,26
|
|
20230905,145000,149313385,4895,4895,4895,4895,14
|
|
20230905,144900,149244855,4895,4895,4895,4895,0
|
|
20230905,144800,149244855,4895,4895,4895,4895,0
|
|
20230905,144700,149244855,4895,4895,4895,4895,0
|
|
20230905,144600,149244855,4895,4895,4895,4895,0
|
|
20230905,144500,149244855,4895,4895,4895,4895,0
|
|
20230905,144400,149244855,4895,4895,4895,4895,26
|
|
20230905,144300,149117585,4895,4895,4895,4895,14
|
|
20230905,144200,149049055,4900,4900,4900,4900,0
|
|
20230905,144100,149049055,4900,4900,4900,4900,0
|
|
20230905,144000,149049055,4900,4900,4900,4900,0
|
|
20230905,143900,149049055,4900,4900,4900,4900,0
|
|
20230905,143800,149049055,4900,4900,4900,4900,0
|
|
20230905,143700,149049055,4900,4900,4900,4900,0
|
|
20230905,143600,149049055,4900,4900,4900,4900,0
|
|
20230905,143500,149049055,4900,4900,4900,4900,0
|
|
20230905,143400,149049055,4900,4900,4900,4900,0
|
|
20230905,143300,149049055,4900,4900,4900,4900,114
|
|
20230905,143200,148490455,4905,4895,4905,4895,1236
|
|
20230905,143100,142434305,4895,4895,4895,4895,0
|
|
20230905,143000,142434305,4895,4895,4895,4895,0
|
|
20230905,142900,142434305,4895,4895,4895,4895,103
|
|
20230905,142800,141930120,4890,4890,4890,4890,0
|
|
20230905,142700,141930120,4890,4895,4895,4890,214
|
|
20230905,142600,140882660,4895,4895,4895,4895,0
|
|
20230905,142500,140882660,4895,4895,4895,4895,0
|
|
20230905,142400,140882660,4895,4895,4895,4895,0
|
|
20230905,142300,140882660,4895,4895,4895,4895,110
|
|
20230905,142200,140344210,4895,4895,4895,4895,1
|
|
20230905,142100,140339315,4895,4900,4900,4895,501
|
|
20230905,142000,137886915,4890,4890,4890,4890,0
|
|
20230905,141900,137886915,4890,4890,4890,4890,0
|
|
20230905,141800,137886915,4890,4890,4890,4890,0
|
|
20230905,141700,137886915,4890,4890,4890,4890,0
|
|
20230905,141600,137886915,4890,4890,4890,4890,0
|
|
20230905,141500,137886915,4890,4890,4890,4890,0
|
|
20230905,141400,137886915,4890,4890,4890,4890,14
|
|
20230905,141300,137818455,4895,4895,4895,4895,0
|
|
20230905,141200,137818455,4895,4895,4895,4895,0
|
|
20230905,141100,137818455,4895,4895,4895,4895,0
|
|
20230905,141000,137818455,4895,4890,4895,4890,16
|
|
20230905,140900,137740160,4900,4900,4900,4900,0
|
|
20230905,140800,137740160,4900,4900,4900,4900,0
|
|
20230905,140700,137740160,4900,4900,4900,4900,0
|
|
20230905,140600,137740160,4900,4900,4900,4900,0
|
|
20230905,140500,137740160,4900,4900,4900,4900,0
|
|
20230905,140400,137740160,4900,4895,4900,4895,50
|
|
20230905,140300,137495275,4895,4895,4895,4895,0
|
|
20230905,140200,137495275,4895,4895,4895,4895,0
|
|
20230905,140100,137495275,4895,4895,4895,4895,0
|
|
20230905,140000,137495275,4895,4890,4895,4890,449
|
|
20230905,135900,135298780,4890,4890,4890,4890,14
|
|
20230905,135800,135230320,4895,4895,4895,4895,0
|
|
20230905,135700,135230320,4895,4895,4895,4895,0
|
|
20230905,135600,135230320,4895,4895,4895,4895,0
|
|
20230905,135500,135230320,4895,4895,4895,4895,3
|
|
20230905,135400,135215635,4900,4900,4900,4900,5
|
|
20230905,135300,135191135,4900,4900,4900,4900,0
|
|
20230905,135200,135191135,4900,4900,4900,4900,0
|
|
20230905,135100,135191135,4900,4900,4900,4900,0
|
|
20230905,135000,135191135,4900,4900,4900,4900,2
|
|
20230905,134900,135181335,4900,4900,4900,4900,1
|
|
20230905,134800,135176435,4900,4900,4900,4900,7
|
|
20230905,134700,135142135,4900,4900,4900,4900,0
|
|
20230905,134600,135142135,4900,4900,4900,4900,1
|
|
20230905,134500,135137235,4900,4900,4900,4900,14
|
|
20230905,134400,135068635,4905,4905,4905,4905,0
|
|
20230905,134300,135068635,4905,4905,4905,4905,0
|
|
20230905,134200,135068635,4905,4905,4905,4905,0
|
|
20230905,134100,135068635,4905,4905,4905,4905,25
|
|
20230905,134000,134946010,4905,4905,4905,4905,2
|
|
20230905,133900,134936200,4905,4905,4905,4905,15
|
|
20230905,133800,134862625,4900,4900,4900,4900,0
|
|
20230905,133700,134862625,4900,4900,4900,4900,115
|
|
20230905,133600,134299125,4890,4890,4890,4890,14
|
|
20230905,133500,134230665,4900,4900,4900,4900,3
|
|
20230905,133400,134215965,4900,4900,4900,4900,0
|
|
20230905,133300,134215965,4900,4900,4900,4900,0
|
|
20230905,133200,134215965,4900,4900,4900,4900,24
|
|
20230905,133100,134098365,4900,4900,4900,4900,30
|
|
20230905,133000,133951365,4900,4900,4900,4900,0
|
|
20230905,132900,133951365,4900,4900,4900,4900,0
|
|
20230905,132800,133951365,4900,4900,4900,4900,0
|
|
20230905,132700,133951365,4900,4900,4900,4900,0
|
|
20230905,132600,133951365,4900,4900,4900,4900,0
|
|
20230905,132500,133951365,4900,4900,4900,4900,0
|
|
20230905,132400,133951365,4900,4900,4900,4900,0
|
|
20230905,132300,133951365,4900,4900,4900,4900,0
|
|
20230905,132200,133951365,4900,4900,4900,4900,50
|
|
20230905,132100,133706365,4900,4895,4900,4895,102
|
|
20230905,132000,133206850,4895,4895,4895,4895,0
|
|
20230905,131900,133206850,4895,4895,4895,4895,31
|
|
20230905,131800,133055105,4900,4900,4900,4900,1
|
|
20230905,131700,133050205,4895,4895,4895,4895,14
|
|
20230905,131600,132981675,4895,4895,4895,4895,0
|
|
20230905,131500,132981675,4895,4895,4895,4895,0
|
|
20230905,131400,132981675,4895,4895,4895,4895,0
|
|
20230905,131300,132981675,4895,4895,4895,4895,0
|
|
20230905,131200,132981675,4895,4895,4895,4895,14
|
|
20230905,131100,132913145,4900,4900,4900,4900,0
|
|
20230905,131000,132913145,4900,4900,4900,4900,0
|
|
20230905,130900,132913145,4900,4900,4900,4900,0
|
|
20230905,130800,132913145,4900,4900,4900,4900,0
|
|
20230905,130700,132913145,4900,4900,4900,4900,40
|
|
20230905,130600,132717145,4900,4900,4900,4900,14
|
|
20230905,130500,132648545,4900,4900,4900,4900,42
|
|
20230905,130400,132442745,4895,4895,4895,4895,0
|
|
20230905,130300,132442745,4895,4895,4895,4895,0
|
|
20230905,130200,132442745,4895,4895,4895,4895,0
|
|
20230905,130100,132442745,4895,4895,4895,4895,0
|
|
20230905,130000,132442745,4895,4895,4895,4895,0
|
|
20230905,125900,132442745,4895,4895,4895,4895,43
|
|
20230905,125800,132232260,4895,4895,4895,4895,50
|
|
20230905,125700,131987510,4895,4895,4895,4895,0
|
|
20230905,125600,131987510,4895,4895,4895,4895,1
|
|
20230905,125500,131982615,4890,4890,4890,4890,0
|
|
20230905,125400,131982615,4890,4890,4890,4890,409
|
|
20230905,125300,129982605,4895,4895,4895,4895,10
|
|
20230905,125200,129933655,4900,4900,4900,4900,0
|
|
20230905,125100,129933655,4900,4900,4900,4900,0
|
|
20230905,125000,129933655,4900,4900,4900,4900,0
|
|
20230905,124900,129933655,4900,4900,4900,4900,0
|
|
20230905,124800,129933655,4900,4900,4900,4900,0
|
|
20230905,124700,129933655,4900,4900,4900,4900,0
|
|
20230905,124600,129933655,4900,4900,4900,4900,0
|
|
20230905,124500,129933655,4900,4905,4905,4900,444
|
|
20230905,124400,127758030,4905,4905,4905,4905,45
|
|
20230905,124300,127537305,4905,4905,4905,4905,0
|
|
20230905,124200,127537305,4905,4905,4905,4905,0
|
|
20230905,124100,127537305,4905,4905,4905,4905,0
|
|
20230905,124000,127537305,4905,4905,4905,4905,3
|
|
20230905,123900,127522590,4900,4895,4900,4895,68
|
|
20230905,123800,127189420,4895,4895,4895,4895,0
|
|
20230905,123700,127189420,4895,4895,4895,4895,6
|
|
20230905,123600,127160050,4895,4895,4895,4895,0
|
|
20230905,123500,127160050,4895,4895,4895,4895,0
|
|
20230905,123400,127160050,4895,4895,4895,4895,14
|
|
20230905,123300,127091520,4895,4895,4895,4895,10
|
|
20230905,123200,127042570,4900,4900,4900,4900,0
|
|
20230905,123100,127042570,4900,4900,4900,4900,1
|
|
20230905,123000,127037670,4900,4900,4900,4900,0
|
|
20230905,122900,127037670,4900,4900,4900,4900,10
|
|
20230905,122800,126988670,4895,4895,4895,4895,0
|
|
20230905,122700,126988670,4895,4895,4895,4895,0
|
|
20230905,122600,126988670,4895,4895,4895,4895,0
|
|
20230905,122500,126988670,4895,4895,4895,4895,0
|
|
20230905,122400,126988670,4895,4895,4895,4895,57
|
|
20230905,122300,126709655,4890,4890,4890,4890,0
|
|
20230905,122200,126709655,4890,4890,4890,4890,0
|
|
20230905,122100,126709655,4890,4890,4890,4890,0
|
|
20230905,122000,126709655,4890,4890,4890,4890,126
|
|
20230905,121900,126093515,4895,4895,4895,4895,0
|
|
20230905,121800,126093515,4895,4895,4895,4895,474
|
|
20230905,121700,123773285,4900,4895,4900,4895,201
|
|
20230905,121600,122789385,4900,4900,4900,4900,0
|
|
20230905,121500,122789385,4900,4900,4900,4900,0
|
|
20230905,121400,122789385,4900,4900,4900,4900,0
|
|
20230905,121300,122789385,4900,4900,4900,4900,55
|
|
20230905,121200,122519885,4900,4900,4900,4900,14
|
|
20230905,121100,122451285,4900,4900,4900,4900,0
|
|
20230905,121000,122451285,4900,4900,4900,4900,9
|
|
20230905,120900,122407185,4900,4900,4900,4900,0
|
|
20230905,120800,122407185,4900,4900,4900,4900,0
|
|
20230905,120700,122407185,4900,4900,4900,4900,9
|
|
20230905,120600,122363085,4900,4900,4900,4900,0
|
|
20230905,120500,122363085,4900,4900,4900,4900,9
|
|
20230905,120400,122318985,4900,4900,4900,4900,9
|
|
20230905,120300,122274885,4900,4900,4900,4900,18
|
|
20230905,120200,122186685,4900,4900,4900,4900,9
|
|
20230905,120100,122142585,4905,4905,4905,4905,0
|
|
20230905,120000,122142585,4905,4905,4905,4905,0
|
|
20230905,115900,122142585,4905,4905,4905,4905,0
|
|
20230905,115800,122142585,4905,4905,4905,4905,20
|
|
20230905,115700,122044485,4905,4900,4905,4900,38
|
|
20230905,115600,121858210,4900,4900,4900,4900,9
|
|
20230905,115500,121814110,4900,4900,4900,4900,0
|
|
20230905,115400,121814110,4900,4900,4900,4900,9
|
|
20230905,115300,121770010,4900,4900,4900,4900,9
|
|
20230905,115200,121725910,4900,4900,4900,4900,0
|
|
20230905,115100,121725910,4900,4900,4900,4900,9
|
|
20230905,115000,121681810,4900,4900,4900,4900,9
|
|
20230905,114900,121637710,4900,4900,4900,4900,9
|
|
20230905,114800,121593610,4900,4900,4900,4900,19
|
|
20230905,114700,121500510,4900,4900,4900,4900,44
|
|
20230905,114600,121284910,4900,4900,4900,4900,0
|
|
20230905,114500,121284910,4900,4900,4900,4900,0
|
|
20230905,114400,121284910,4900,4900,4900,4900,0
|
|
20230905,114300,121284910,4900,4905,4905,4900,300
|
|
20230905,114200,119814630,4915,4915,4915,4915,50
|
|
20230905,114100,119568880,4920,4920,4920,4920,0
|
|
20230905,114000,119568880,4920,4920,4920,4920,4
|
|
20230905,113900,119549200,4930,4930,4930,4930,0
|
|
20230905,113800,119549200,4930,4930,4930,4930,0
|
|
20230905,113700,119549200,4930,4930,4930,4930,0
|
|
20230905,113600,119549200,4930,4920,4930,4920,70
|
|
20230905,113500,119204490,4905,4910,4910,4905,163
|
|
20230905,113400,118404870,4905,4905,4905,4905,0
|
|
20230905,113300,118404870,4905,4905,4905,4905,45
|
|
20230905,113200,118184145,4900,4900,4900,4900,13
|
|
20230905,113100,118120445,4905,4905,4905,4905,11
|
|
20230905,113000,118066490,4900,4900,4900,4900,0
|
|
20230905,112900,118066490,4900,4900,4900,4900,14
|
|
20230905,112800,117997890,4900,4900,4900,4900,0
|
|
20230905,112700,117997890,4900,4900,4900,4900,0
|
|
20230905,112600,117997890,4900,4900,4900,4900,0
|
|
20230905,112500,117997890,4900,4900,4900,4900,0
|
|
20230905,112400,117997890,4900,4900,4900,4900,2
|
|
20230905,112300,117988090,4915,4915,4915,4915,7
|
|
20230905,112200,117953685,4915,4905,4915,4905,55
|
|
20230905,112100,117683570,4905,4905,4905,4905,0
|
|
20230905,112000,117683570,4905,4905,4905,4905,0
|
|
20230905,111900,117683570,4905,4905,4905,4905,20
|
|
20230905,111800,117585470,4900,4900,4900,4900,94
|
|
20230905,111700,117124870,4895,4895,4895,4895,12
|
|
20230905,111600,117066130,4895,4895,4895,4895,0
|
|
20230905,111500,117066130,4895,4895,4895,4895,0
|
|
20230905,111400,117066130,4895,4895,4895,4895,0
|
|
20230905,111300,117066130,4895,4895,4895,4895,0
|
|
20230905,111200,117066130,4895,4910,4910,4895,2764
|
|
20230905,111100,103507260,4910,4910,4910,4910,12
|
|
20230905,111000,103448340,4910,4910,4910,4910,14
|
|
20230905,110900,103379600,4910,4910,4910,4910,0
|
|
20230905,110800,103379600,4910,4910,4910,4910,14
|
|
20230905,110700,103310860,4910,4910,4910,4910,14
|
|
20230905,110600,103242120,4910,4910,4910,4910,16
|
|
20230905,110500,103163560,4910,4910,4910,4910,16
|
|
20230905,110400,103085000,4910,4910,4910,4910,16
|
|
20230905,110300,103006440,4910,4910,4910,4910,30
|
|
20230905,110200,102859140,4915,4915,4915,4915,13
|
|
20230905,110100,102795245,4910,4910,4910,4910,0
|
|
20230905,110000,102795245,4910,4910,4910,4910,14
|
|
20230905,105900,102726505,4910,4915,4915,4910,310
|
|
20230905,105800,101204355,4915,4915,4915,4915,0
|
|
20230905,105700,101204355,4915,4910,4915,4910,51
|
|
20230905,105600,100953940,4910,4910,4910,4910,3
|
|
20230905,105500,100939210,4915,4915,4915,4915,0
|
|
20230905,105400,100939210,4915,4915,4915,4915,1
|
|
20230905,105300,100934295,4910,4910,4910,4910,0
|
|
20230905,105200,100934295,4910,4910,4910,4910,22
|
|
20230905,105100,100826275,4910,4910,4910,4910,0
|
|
20230905,105000,100826275,4910,4910,4910,4910,0
|
|
20230905,104900,100826275,4910,4910,4910,4910,0
|
|
20230905,104800,100826275,4910,4910,4910,4910,0
|
|
20230905,104700,100826275,4910,4910,4910,4910,456
|
|
20230905,104600,98587315,4910,4910,4910,4910,148
|
|
20230905,104500,97860635,4910,4910,4910,4910,14
|
|
20230905,104400,97791895,4910,4910,4910,4910,3
|
|
20230905,104300,97777165,4925,4925,4925,4925,0
|
|
20230905,104200,97777165,4925,4925,4925,4925,0
|
|
20230905,104100,97777165,4925,4925,4925,4925,0
|
|
20230905,104000,97777165,4925,4925,4925,4925,0
|
|
20230905,103900,97777165,4925,4925,4925,4925,0
|
|
20230905,103800,97777165,4925,4925,4925,4925,0
|
|
20230905,103700,97777165,4925,4925,4925,4925,0
|
|
20230905,103600,97777165,4925,4925,4925,4925,28
|
|
20230905,103500,97639265,4930,4930,4930,4930,31
|
|
20230905,103400,97486435,4930,4930,4930,4930,0
|
|
20230905,103300,97486435,4930,4930,4930,4930,0
|
|
20230905,103200,97486435,4930,4925,4930,4925,1250
|
|
20230905,103100,91325215,4925,4920,4925,4920,9
|
|
20230905,103000,91280925,4920,4920,4920,4920,0
|
|
20230905,102900,91280925,4920,4920,4920,4920,10
|
|
20230905,102800,91231725,4915,4910,4915,4910,47
|
|
20230905,102700,91000755,4910,4910,4910,4910,0
|
|
20230905,102600,91000755,4910,4910,4910,4910,0
|
|
20230905,102500,91000755,4910,4910,4910,4910,0
|
|
20230905,102400,91000755,4910,4910,4910,4910,20
|
|
20230905,102300,90902555,4910,4910,4910,4910,5
|
|
20230905,102200,90878005,4910,4910,4910,4910,25
|
|
20230905,102100,90755255,4905,4905,4905,4905,0
|
|
20230905,102000,90755255,4905,4905,4905,4905,0
|
|
20230905,101900,90755255,4905,4900,4905,4900,25
|
|
20230905,101800,90632720,4885,4885,4885,4885,0
|
|
20230905,101700,90632720,4885,4890,4890,4885,1000
|
|
20230905,101600,85747710,4895,4895,4895,4895,0
|
|
20230905,101500,85747710,4895,4895,4895,4895,0
|
|
20230905,101400,85747710,4895,4895,4895,4895,0
|
|
20230905,101300,85747710,4895,4895,4895,4895,0
|
|
20230905,101200,85747710,4895,4895,4895,4895,65
|
|
20230905,101100,85429535,4875,4895,4895,4875,1000
|
|
20230905,101000,80548490,4895,4895,4895,4895,2318
|
|
20230905,100900,69201880,4890,4890,4890,4890,0
|
|
20230905,100800,69201880,4890,4890,4890,4890,516
|
|
20230905,100700,66678640,4885,4920,4920,4885,2206
|
|
20230905,100600,55900025,4900,4900,4900,4900,0
|
|
20230905,100500,55900025,4900,4900,4900,4900,500
|
|
20230905,100400,53450025,4935,4935,4935,4935,0
|
|
20230905,100300,53450025,4935,4935,4935,4935,0
|
|
20230905,100200,53450025,4935,4935,4935,4935,0
|
|
20230905,100100,53450025,4935,4925,4935,4925,2600
|
|
20230905,100000,40638140,4920,4920,4920,4920,0
|
|
20230905,095900,40638140,4920,4915,4920,4915,50
|
|
20230905,095800,40392375,4920,4910,4920,4910,100
|
|
20230905,095700,39900800,4895,4895,4895,4895,0
|
|
20230905,095600,39900800,4895,4900,4900,4895,3
|
|
20230905,095500,39886105,4890,4890,4890,4890,0
|
|
20230905,095400,39886105,4890,4890,4890,4890,0
|
|
20230905,095300,39886105,4890,4890,4890,4890,0
|
|
20230905,095200,39886105,4890,4890,4890,4890,0
|
|
20230905,095100,39886105,4890,4890,4890,4890,0
|
|
20230905,095000,39886105,4890,4885,4890,4885,258
|
|
20230905,094900,38625615,4885,4885,4885,4885,500
|
|
20230905,094800,36183115,4890,4890,4890,4890,185
|
|
20230905,094700,35278465,4885,4890,4890,4885,345
|
|
20230905,094600,33591455,4890,4900,4900,4890,551
|
|
20230905,094500,30894535,4900,4910,4910,4900,1131
|
|
20230905,094400,25349220,4910,4910,4910,4910,0
|
|
20230905,094300,25349220,4910,4910,4910,4910,14
|
|
20230905,094200,25280480,4910,4910,4910,4910,26
|
|
20230905,094100,25152820,4910,4910,4910,4910,0
|
|
20230905,094000,25152820,4910,4910,4910,4910,26
|
|
20230905,093900,25025160,4910,4915,4915,4910,672
|
|
20230905,093800,21723980,4925,4925,4925,4925,4
|
|
20230905,093700,21704280,4930,4930,4930,4930,0
|
|
20230905,093600,21704280,4930,4925,4930,4925,61
|
|
20230905,093500,21403800,4915,4920,4920,4915,294
|
|
20230905,093400,19957690,4925,4925,4925,4925,0
|
|
20230905,093300,19957690,4925,4925,4925,4925,12
|
|
20230905,093200,19898590,4925,4925,4925,4925,0
|
|
20230905,093100,19898590,4925,4925,4925,4925,0
|
|
20230905,093000,19898590,4925,4930,4930,4925,262
|
|
20230905,092900,18607330,4930,4930,4930,4930,93
|
|
20230905,092800,18148840,4935,4935,4935,4935,0
|
|
20230905,092700,18148840,4935,4935,4935,4935,20
|
|
20230905,092600,18050140,4940,4940,4940,4940,0
|
|
20230905,092500,18050140,4940,4940,4940,4940,0
|
|
20230905,092400,18050140,4940,4940,4940,4940,11
|
|
20230905,092300,17995800,4945,4945,4945,4945,5
|
|
20230905,092200,17971075,4950,4950,4950,4950,9
|
|
20230905,092100,17926525,4950,4950,4950,4950,1
|
|
20230905,092000,17921575,4945,4945,4945,4945,25
|
|
20230905,091900,17797950,4945,4945,4945,4945,10
|
|
20230905,091800,17748500,4945,4945,4945,4945,0
|
|
20230905,091700,17748500,4945,4940,4945,4940,250
|
|
20230905,091600,16513250,4930,4935,4945,4930,537
|
|
20230905,091500,13863140,4935,4935,4935,4935,0
|
|
20230905,091400,13863140,4935,4935,4935,4935,0
|
|
20230905,091300,13863140,4935,4935,4935,4935,0
|
|
20230905,091200,13863140,4935,4940,4940,4935,1172
|
|
20230905,091100,8076435,4950,4950,4950,4950,0
|
|
20230905,091000,8076435,4950,4950,4950,4950,1
|
|
20230905,090900,8071485,4950,4950,4950,4950,0
|
|
20230905,090800,8071485,4950,4950,4950,4950,0
|
|
20230905,090700,8071485,4950,4945,4950,4945,300
|
|
20230905,090600,6586525,4950,4950,4950,4950,0
|
|
20230905,090500,6586525,4950,4950,4950,4950,0
|
|
20230905,090400,6586525,4950,4950,4950,4950,2
|
|
20230905,090300,6576625,4950,4945,4950,4945,400
|
|
20230905,090200,4597125,4945,4950,4950,4945,330
|
|
20230905,090100,2963775,4950,4930,4950,4930,470
|
|
20230905,090000,637380,4910,4900,4910,4900,130
|