637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193400,748570585,5180,5180,5180,5180,2998
|
|
20230925,193300,748570585,5180,5180,5180,5180,0
|
|
20230925,193200,748570585,5180,5180,5180,5180,0
|
|
20230925,193100,748570585,5180,5180,5180,5180,0
|
|
20230925,193000,748570585,5180,5180,5180,5180,0
|
|
20230925,192900,748570585,5180,5180,5180,5180,0
|
|
20230925,192800,748570585,5180,5180,5180,5180,0
|
|
20230925,192700,748570585,5180,5180,5180,5180,0
|
|
20230925,192600,748570585,5180,5180,5180,5180,0
|
|
20230925,192500,748570585,5180,5180,5180,5180,0
|
|
20230925,192400,748570585,5180,5180,5180,5180,0
|
|
20230925,192300,748570585,5180,5180,5180,5180,0
|
|
20230925,192200,748570585,5180,5180,5180,5180,0
|
|
20230925,192100,748570585,5180,5180,5180,5180,0
|
|
20230925,192000,748570585,5180,5180,5180,5180,0
|
|
20230925,191900,748570585,5180,5180,5180,5180,0
|
|
20230925,191800,748570585,5180,5180,5180,5180,0
|
|
20230925,191700,748570585,5180,5180,5180,5180,0
|
|
20230925,191600,748570585,5180,5180,5180,5180,0
|
|
20230925,191500,748570585,5180,5180,5180,5180,0
|
|
20230925,191400,748570585,5180,5180,5180,5180,0
|
|
20230925,191300,748570585,5180,5180,5180,5180,0
|
|
20230925,191200,748570585,5180,5180,5180,5180,0
|
|
20230925,191100,748570585,5180,5180,5180,5180,0
|
|
20230925,191000,748570585,5180,5180,5180,5180,0
|
|
20230925,190900,748570585,5180,5180,5180,5180,0
|
|
20230925,190800,748570585,5180,5180,5180,5180,0
|
|
20230925,190700,748570585,5180,5180,5180,5180,0
|
|
20230925,190600,748570585,5180,5180,5180,5180,0
|
|
20230925,190500,748570585,5180,5180,5180,5180,0
|
|
20230925,190400,748570585,5180,5180,5180,5180,2998
|
|
20230925,190300,748570585,5180,5180,5180,5180,0
|
|
20230925,190200,748570585,5180,5180,5180,5180,0
|
|
20230925,190100,748570585,5180,5180,5180,5180,0
|
|
20230925,190000,748570585,5180,5180,5180,5180,0
|
|
20230925,185900,748570585,5180,5180,5180,5180,0
|
|
20230925,185800,748570585,5180,5180,5180,5180,0
|
|
20230925,185700,748570585,5180,5180,5180,5180,0
|
|
20230925,185600,748570585,5180,5180,5180,5180,0
|
|
20230925,185500,748570585,5180,5180,5180,5180,0
|
|
20230925,185400,748570585,5180,5180,5180,5180,0
|
|
20230925,185300,748570585,5180,5180,5180,5180,0
|
|
20230925,185200,748570585,5180,5180,5180,5180,0
|
|
20230925,185100,748570585,5180,5180,5180,5180,0
|
|
20230925,185000,748570585,5180,5180,5180,5180,0
|
|
20230925,184900,748570585,5180,5180,5180,5180,0
|
|
20230925,184800,748570585,5180,5180,5180,5180,0
|
|
20230925,184700,748570585,5180,5180,5180,5180,0
|
|
20230925,184600,748570585,5180,5180,5180,5180,0
|
|
20230925,184500,748570585,5180,5180,5180,5180,0
|
|
20230925,184400,748570585,5180,5180,5180,5180,0
|
|
20230925,184300,748570585,5180,5180,5180,5180,0
|
|
20230925,184200,748570585,5180,5180,5180,5180,0
|
|
20230925,184100,748570585,5180,5180,5180,5180,0
|
|
20230925,184000,748570585,5180,5180,5180,5180,0
|
|
20230925,183900,748570585,5180,5180,5180,5180,0
|
|
20230925,183800,748570585,5180,5180,5180,5180,0
|
|
20230925,183700,748570585,5180,5180,5180,5180,0
|
|
20230925,183600,748570585,5180,5180,5180,5180,0
|
|
20230925,183500,748570585,5180,5180,5180,5180,0
|
|
20230925,183400,748570585,5180,5180,5180,5180,2998
|
|
20230925,183300,748570585,5180,5180,5180,5180,0
|
|
20230925,183200,748570585,5180,5180,5180,5180,0
|
|
20230925,183100,748570585,5180,5180,5180,5180,0
|
|
20230925,183000,748570585,5180,5180,5180,5180,0
|
|
20230925,182900,748570585,5180,5180,5180,5180,0
|
|
20230925,182800,748570585,5180,5180,5180,5180,0
|
|
20230925,182700,748570585,5180,5180,5180,5180,0
|
|
20230925,182600,748570585,5180,5180,5180,5180,0
|
|
20230925,182500,748570585,5180,5180,5180,5180,0
|
|
20230925,182400,748570585,5180,5180,5180,5180,0
|
|
20230925,182300,748570585,5180,5180,5180,5180,0
|
|
20230925,182200,748570585,5180,5180,5180,5180,0
|
|
20230925,182100,748570585,5180,5180,5180,5180,0
|
|
20230925,182000,748570585,5180,5180,5180,5180,0
|
|
20230925,181900,748570585,5180,5180,5180,5180,0
|
|
20230925,181800,748570585,5180,5180,5180,5180,0
|
|
20230925,181700,748570585,5180,5180,5180,5180,0
|
|
20230925,181600,748570585,5180,5180,5180,5180,0
|
|
20230925,181500,748570585,5180,5180,5180,5180,0
|
|
20230925,181400,748570585,5180,5180,5180,5180,0
|
|
20230925,181300,748570585,5180,5180,5180,5180,0
|
|
20230925,181200,748570585,5180,5180,5180,5180,0
|
|
20230925,181100,748570585,5180,5180,5180,5180,0
|
|
20230925,181000,748570585,5180,5180,5180,5180,0
|
|
20230925,180900,748570585,5180,5180,5180,5180,0
|
|
20230925,180800,748570585,5180,5180,5180,5180,0
|
|
20230925,180700,748570585,5180,5180,5180,5180,0
|
|
20230925,180600,748570585,5180,5180,5180,5180,0
|
|
20230925,180500,748570585,5180,5180,5180,5180,0
|
|
20230925,180400,748570585,5180,5180,5180,5180,2998
|
|
20230925,180300,748570585,5180,5180,5180,5180,0
|
|
20230925,180200,748570585,5180,5180,5180,5180,0
|
|
20230925,180100,748570585,5180,5180,5180,5180,0
|
|
20230925,180000,748570585,5180,5180,5180,5180,0
|
|
20230925,175900,748570585,5180,5180,5180,5180,0
|
|
20230925,175800,748570585,5180,5180,5180,5180,0
|
|
20230925,175700,748570585,5180,5180,5180,5180,0
|
|
20230925,175600,748570585,5180,5180,5180,5180,0
|
|
20230925,175500,748570585,5180,5180,5180,5180,0
|
|
20230925,175400,748570585,5180,5180,5180,5180,0
|
|
20230925,175300,748570585,5180,5180,5180,5180,0
|
|
20230925,175200,748570585,5180,5180,5180,5180,0
|
|
20230925,175100,748570585,5180,5180,5180,5180,0
|
|
20230925,175000,748570585,5180,5180,5180,5180,0
|
|
20230925,174900,748570585,5180,5180,5180,5180,0
|
|
20230925,174800,748570585,5180,5180,5180,5180,0
|
|
20230925,174700,748570585,5180,5180,5180,5180,0
|
|
20230925,174600,748570585,5180,5180,5180,5180,0
|
|
20230925,174500,748570585,5180,5180,5180,5180,0
|
|
20230925,174400,748570585,5180,5180,5180,5180,0
|
|
20230925,174300,748570585,5180,5180,5180,5180,0
|
|
20230925,174200,748570585,5180,5180,5180,5180,0
|
|
20230925,174100,748570585,5180,5180,5180,5180,0
|
|
20230925,174000,748570585,5180,5180,5180,5180,0
|
|
20230925,173900,748570585,5180,5180,5180,5180,0
|
|
20230925,173800,748570585,5180,5180,5180,5180,0
|
|
20230925,173700,748570585,5180,5180,5180,5180,0
|
|
20230925,173600,748570585,5180,5180,5180,5180,0
|
|
20230925,173500,748570585,5180,5180,5180,5180,0
|
|
20230925,173400,748570585,5180,5180,5180,5180,2998
|
|
20230925,173300,748570585,5180,5180,5180,5180,0
|
|
20230925,173200,748570585,5180,5180,5180,5180,0
|
|
20230925,173100,748570585,5180,5180,5180,5180,0
|
|
20230925,173000,748570585,5180,5180,5180,5180,0
|
|
20230925,172900,748570585,5180,5180,5180,5180,0
|
|
20230925,172800,748570585,5180,5180,5180,5180,0
|
|
20230925,172700,748570585,5180,5180,5180,5180,0
|
|
20230925,172600,748570585,5180,5180,5180,5180,0
|
|
20230925,172500,748570585,5180,5180,5180,5180,0
|
|
20230925,172400,748570585,5180,5180,5180,5180,0
|
|
20230925,172300,748570585,5180,5180,5180,5180,0
|
|
20230925,172200,748570585,5180,5180,5180,5180,0
|
|
20230925,172100,748570585,5180,5180,5180,5180,0
|
|
20230925,172000,748570585,5180,5180,5180,5180,0
|
|
20230925,171900,748570585,5180,5180,5180,5180,0
|
|
20230925,171800,748570585,5180,5180,5180,5180,0
|
|
20230925,171700,748570585,5180,5180,5180,5180,0
|
|
20230925,171600,748570585,5180,5180,5180,5180,0
|
|
20230925,171500,748570585,5180,5180,5180,5180,0
|
|
20230925,171400,748570585,5180,5180,5180,5180,0
|
|
20230925,171300,748570585,5180,5180,5180,5180,0
|
|
20230925,171200,748570585,5180,5180,5180,5180,0
|
|
20230925,171100,748570585,5180,5180,5180,5180,0
|
|
20230925,171000,748570585,5180,5180,5180,5180,0
|
|
20230925,170900,748570585,5180,5180,5180,5180,0
|
|
20230925,170800,748570585,5180,5180,5180,5180,0
|
|
20230925,170700,748570585,5180,5180,5180,5180,0
|
|
20230925,170600,748570585,5180,5180,5180,5180,0
|
|
20230925,170500,748570585,5180,5180,5180,5180,0
|
|
20230925,170400,748570585,5180,5180,5180,5180,2998
|
|
20230925,170300,748570585,5180,5180,5180,5180,0
|
|
20230925,170200,748570585,5180,5180,5180,5180,0
|
|
20230925,170100,748570585,5180,5180,5180,5180,0
|
|
20230925,170000,748570585,5180,5180,5180,5180,0
|
|
20230925,165900,748570585,5180,5180,5180,5180,0
|
|
20230925,165800,748570585,5180,5180,5180,5180,0
|
|
20230925,165700,748570585,5180,5180,5180,5180,0
|
|
20230925,165600,748570585,5180,5180,5180,5180,0
|
|
20230925,165500,748570585,5180,5180,5180,5180,0
|
|
20230925,165400,748570585,5180,5180,5180,5180,0
|
|
20230925,165300,748570585,5180,5180,5180,5180,0
|
|
20230925,165200,748570585,5180,5180,5180,5180,0
|
|
20230925,165100,748570585,5180,5180,5180,5180,0
|
|
20230925,165000,748570585,5180,5180,5180,5180,0
|
|
20230925,164900,748570585,5180,5180,5180,5180,0
|
|
20230925,164800,748570585,5180,5180,5180,5180,0
|
|
20230925,164700,748570585,5180,5180,5180,5180,0
|
|
20230925,164600,748570585,5180,5180,5180,5180,0
|
|
20230925,164500,748570585,5180,5180,5180,5180,0
|
|
20230925,164400,748570585,5180,5180,5180,5180,0
|
|
20230925,164300,748570585,5180,5180,5180,5180,0
|
|
20230925,164200,748570585,5180,5180,5180,5180,0
|
|
20230925,164100,748570585,5180,5180,5180,5180,0
|
|
20230925,164000,748570585,5180,5180,5180,5180,0
|
|
20230925,163900,748570585,5180,5180,5180,5180,0
|
|
20230925,163800,748570585,5180,5180,5180,5180,0
|
|
20230925,163700,748570585,5180,5180,5180,5180,0
|
|
20230925,163600,748570585,5180,5180,5180,5180,0
|
|
20230925,163500,748570585,5180,5180,5180,5180,0
|
|
20230925,163400,748570585,5180,5180,5180,5180,2998
|
|
20230925,163300,748570585,5180,5180,5180,5180,0
|
|
20230925,163200,748570585,5180,5180,5180,5180,0
|
|
20230925,163100,748570585,5180,5180,5180,5180,0
|
|
20230925,163000,748570585,5180,5180,5180,5180,0
|
|
20230925,162900,748570585,5180,5180,5180,5180,0
|
|
20230925,162800,748570585,5180,5180,5180,5180,0
|
|
20230925,162700,748570585,5180,5180,5180,5180,0
|
|
20230925,162600,748570585,5180,5180,5180,5180,0
|
|
20230925,162500,748570585,5180,5180,5180,5180,0
|
|
20230925,162400,748570585,5180,5180,5180,5180,0
|
|
20230925,162300,748570585,5180,5180,5180,5180,0
|
|
20230925,162200,748570585,5180,5180,5180,5180,0
|
|
20230925,162100,748570585,5180,5180,5180,5180,0
|
|
20230925,162000,748570585,5180,5180,5180,5180,0
|
|
20230925,161900,748570585,5180,5180,5180,5180,0
|
|
20230925,161800,748570585,5180,5180,5180,5180,0
|
|
20230925,161700,748570585,5180,5180,5180,5180,0
|
|
20230925,161600,748570585,5180,5180,5180,5180,0
|
|
20230925,161500,748570585,5180,5180,5180,5180,0
|
|
20230925,161400,748570585,5180,5180,5180,5180,0
|
|
20230925,161300,748570585,5180,5180,5180,5180,0
|
|
20230925,161200,748570585,5180,5180,5180,5180,0
|
|
20230925,161100,748570585,5180,5180,5180,5180,0
|
|
20230925,161000,748570585,5180,5180,5180,5180,0
|
|
20230925,160900,748570585,5180,5180,5180,5180,0
|
|
20230925,160800,748570585,5180,5180,5180,5180,0
|
|
20230925,160700,748570585,5180,5180,5180,5180,0
|
|
20230925,160600,748570585,5180,5180,5180,5180,0
|
|
20230925,160500,748570585,5180,5180,5180,5180,0
|
|
20230925,160400,748570585,5180,5180,5180,5180,2998
|
|
20230925,160300,748570585,5180,5180,5180,5180,0
|
|
20230925,160200,748570585,5180,5180,5180,5180,0
|
|
20230925,160100,748570585,5180,5180,5180,5180,0
|
|
20230925,160000,748570585,5180,5180,5180,5180,0
|
|
20230925,155900,748570585,5180,5180,5180,5180,0
|
|
20230925,155800,748570585,5180,5180,5180,5180,0
|
|
20230925,155700,748570585,5180,5180,5180,5180,0
|
|
20230925,155600,748570585,5180,5180,5180,5180,0
|
|
20230925,155500,748570585,5180,5180,5180,5180,0
|
|
20230925,155400,748570585,5180,5180,5180,5180,0
|
|
20230925,155300,748570585,5180,5180,5180,5180,0
|
|
20230925,155200,748570585,5180,5180,5180,5180,0
|
|
20230925,155100,748570585,5180,5180,5180,5180,0
|
|
20230925,155000,748570585,5180,5180,5180,5180,0
|
|
20230925,154900,748570585,5180,5180,5180,5180,0
|
|
20230925,154800,748570585,5180,5180,5180,5180,0
|
|
20230925,154700,748570585,5180,5180,5180,5180,0
|
|
20230925,154600,748570585,5180,5180,5180,5180,0
|
|
20230925,154500,748570585,5180,5180,5180,5180,0
|
|
20230925,154400,748570585,5180,5180,5180,5180,0
|
|
20230925,154300,748570585,5180,5180,5180,5180,0
|
|
20230925,154200,748570585,5180,5180,5180,5180,0
|
|
20230925,154100,748570585,5180,5180,5180,5180,0
|
|
20230925,154000,748570585,5180,5180,5180,5180,0
|
|
20230925,153900,748570585,5180,5180,5180,5180,0
|
|
20230925,153800,748570585,5180,5180,5180,5180,0
|
|
20230925,153700,748570585,5180,5180,5180,5180,0
|
|
20230925,153600,748570585,5180,5180,5180,5180,0
|
|
20230925,153500,748570585,5180,5180,5180,5180,0
|
|
20230925,153400,748570585,5180,5180,5180,5180,2998
|
|
20230925,153300,748570585,5180,5180,5180,5180,0
|
|
20230925,153200,748570585,5180,5180,5180,5180,0
|
|
20230925,153100,748570585,5180,5180,5180,5180,0
|
|
20230925,153000,748570585,5180,5180,5180,5180,2998
|
|
20230925,152900,733040945,5180,5180,5180,5180,0
|
|
20230925,152800,733040945,5180,5180,5180,5180,0
|
|
20230925,152700,733040945,5180,5180,5180,5180,0
|
|
20230925,152600,733040945,5180,5180,5180,5180,0
|
|
20230925,152500,733040945,5180,5180,5180,5180,0
|
|
20230925,152400,733040945,5180,5180,5180,5180,0
|
|
20230925,152300,733040945,5180,5180,5180,5180,0
|
|
20230925,152200,733040945,5180,5180,5180,5180,0
|
|
20230925,152100,733040945,5180,5180,5180,5180,0
|
|
20230925,152000,733040945,5180,5180,5180,5180,0
|
|
20230925,151900,733040945,5180,5160,5190,5160,3249
|
|
20230925,151800,716220825,5160,5150,5160,5150,990
|
|
20230925,151700,711122225,5150,5150,5150,5150,586
|
|
20230925,151600,708104325,5150,5150,5150,5140,838
|
|
20230925,151500,703788935,5150,5150,5150,5150,637
|
|
20230925,151400,700508385,5150,5150,5150,5150,298
|
|
20230925,151300,698973685,5130,5140,5140,5130,277
|
|
20230925,151200,697549915,5150,5150,5150,5150,0
|
|
20230925,151100,697549915,5150,5150,5150,5150,2002
|
|
20230925,151000,687239615,5150,5150,5150,5150,102
|
|
20230925,150900,686714315,5140,5170,5170,5140,585
|
|
20230925,150800,683694665,5170,5160,5170,5160,532
|
|
20230925,150700,680945365,5160,5130,5160,5130,3634
|
|
20230925,150600,662236405,5140,5140,5140,5140,0
|
|
20230925,150500,662236405,5140,5130,5140,5130,50
|
|
20230925,150400,661979705,5130,5130,5130,5130,2941
|
|
20230925,150300,646892375,5130,5130,5130,5130,0
|
|
20230925,150200,646892375,5130,5120,5130,5120,977
|
|
20230925,150100,641890125,5110,5110,5110,5110,1
|
|
20230925,150000,641885015,5130,5130,5130,5130,5
|
|
20230925,145900,641859365,5110,5120,5120,5110,1995
|
|
20230925,145800,631659365,5130,5130,5130,5130,200
|
|
20230925,145700,630633365,5130,5130,5130,5130,0
|
|
20230925,145600,630633365,5130,5130,5130,5130,5
|
|
20230925,145500,630607715,5120,5120,5120,5120,45
|
|
20230925,145400,630377315,5120,5120,5120,5120,147
|
|
20230925,145300,629624675,5130,5130,5130,5130,0
|
|
20230925,145200,629624675,5130,5130,5130,5130,0
|
|
20230925,145100,629624675,5130,5120,5130,5120,1214
|
|
20230925,145000,623404205,5120,5120,5120,5120,0
|
|
20230925,144900,623404205,5120,5120,5120,5120,5
|
|
20230925,144800,623378605,5110,5110,5110,5110,0
|
|
20230925,144700,623378605,5110,5110,5110,5110,0
|
|
20230925,144600,623378605,5110,5110,5110,5110,0
|
|
20230925,144500,623378605,5110,5110,5110,5110,578
|
|
20230925,144400,620425025,5110,5110,5110,5110,0
|
|
20230925,144300,620425025,5110,5110,5110,5110,0
|
|
20230925,144200,620425025,5110,5110,5110,5110,0
|
|
20230925,144100,620425025,5110,5110,5110,5110,0
|
|
20230925,144000,620425025,5110,5100,5110,5100,116
|
|
20230925,143900,619833415,5110,5100,5110,5100,288
|
|
20230925,143800,618363415,5100,5100,5100,5100,0
|
|
20230925,143700,618363415,5100,5100,5100,5100,0
|
|
20230925,143600,618363415,5100,5100,5100,5100,2000
|
|
20230925,143500,608163415,5110,5110,5110,5110,320
|
|
20230925,143400,606528215,5120,5120,5120,5120,6
|
|
20230925,143300,606497495,5110,5110,5110,5110,205
|
|
20230925,143200,605449945,5130,5110,5130,5110,14
|
|
20230925,143100,605378325,5130,5130,5130,5130,0
|
|
20230925,143000,605378325,5130,5130,5130,5130,0
|
|
20230925,142900,605378325,5130,5120,5130,5120,201
|
|
20230925,142800,604349155,5120,5120,5120,5120,71
|
|
20230925,142700,603985635,5130,5130,5130,5130,0
|
|
20230925,142600,603985635,5130,5130,5130,5130,1
|
|
20230925,142500,603980505,5140,5140,5140,5140,205
|
|
20230925,142400,602926805,5150,5150,5150,5140,199
|
|
20230925,142300,601902015,5150,5130,5150,5130,1233
|
|
20230925,142200,595566185,5130,5130,5130,5120,981
|
|
20230925,142100,590533715,5120,5110,5120,5110,332
|
|
20230925,142000,588837165,5110,5110,5110,5110,215
|
|
20230925,141900,587738515,5110,5120,5120,5110,1367
|
|
20230925,141800,580747895,5130,5130,5130,5130,19
|
|
20230925,141700,580650425,5130,5140,5150,5120,1985
|
|
20230925,141600,570451885,5140,5140,5140,5120,2284
|
|
20230925,141500,558725245,5110,5170,5180,5110,1192
|
|
20230925,141400,552617805,5150,5120,5240,5120,16097
|
|
20230925,141300,469352005,5110,5100,5110,5100,1258
|
|
20230925,141200,462927015,5100,5090,5100,5090,35
|
|
20230925,141100,462748645,5080,5080,5080,5080,0
|
|
20230925,141000,462748645,5080,5080,5080,5080,176
|
|
20230925,140900,461854565,5080,5100,5100,5070,2394
|
|
20230925,140800,449696535,5100,5100,5100,5100,1550
|
|
20230925,140700,441791535,5100,5100,5100,5100,0
|
|
20230925,140600,441791535,5100,5110,5110,5100,1589
|
|
20230925,140500,433674755,5110,5100,5110,5090,726
|
|
20230925,140400,429971735,5100,5100,5100,5100,500
|
|
20230925,140300,427421735,5100,5100,5100,5100,1005
|
|
20230925,140200,422296235,5100,5100,5100,5100,518
|
|
20230925,140100,419654435,5100,5070,5100,5070,1200
|
|
20230925,140000,413540325,5090,5090,5090,5070,1532
|
|
20230925,135900,405742885,5090,5060,5090,5060,5097
|
|
20230925,135800,379837315,5060,5040,5060,5020,1606
|
|
20230925,135700,371733965,5030,5060,5090,5010,8723
|
|
20230925,135600,327853255,5080,5010,5140,5010,34569
|
|
20230925,135500,152051925,4990,4990,4990,4990,371
|
|
20230925,135400,150200635,4990,4985,4990,4985,74
|
|
20230925,135300,149831675,4990,4990,4990,4990,0
|
|
20230925,135200,149831675,4990,4990,4990,4990,0
|
|
20230925,135100,149831675,4990,4990,4990,4990,0
|
|
20230925,135000,149831675,4990,4990,4990,4990,1000
|
|
20230925,134900,144841675,4990,4990,4990,4990,0
|
|
20230925,134800,144841675,4990,4990,4990,4990,1
|
|
20230925,134700,144836685,4990,4990,4990,4990,28
|
|
20230925,134600,144696965,4985,4990,4990,4985,45
|
|
20230925,134500,144472590,4990,4990,4990,4990,1
|
|
20230925,134400,144467600,4990,4990,4990,4990,30
|
|
20230925,134300,144317900,4990,4990,4990,4990,25
|
|
20230925,134200,144193150,4985,4990,4990,4985,65
|
|
20230925,134100,143869100,4990,4990,4990,4990,5
|
|
20230925,134000,143844150,4990,4990,4990,4990,10
|
|
20230925,133900,143794250,4985,4990,4990,4985,1080
|
|
20230925,133800,138405105,5000,5000,5000,5000,0
|
|
20230925,133700,138405105,5000,5000,5000,5000,0
|
|
20230925,133600,138405105,5000,5000,5000,5000,0
|
|
20230925,133500,138405105,5000,5000,5000,5000,0
|
|
20230925,133400,138405105,5000,5000,5000,5000,0
|
|
20230925,133300,138405105,5000,5000,5000,5000,0
|
|
20230925,133200,138405105,5000,5000,5000,5000,0
|
|
20230925,133100,138405105,5000,4990,5000,4990,2
|
|
20230925,133000,138395115,4990,4990,4990,4990,854
|
|
20230925,132900,134133655,5000,5000,5000,5000,0
|
|
20230925,132800,134133655,5000,5000,5000,5000,0
|
|
20230925,132700,134133655,5000,5000,5000,5000,0
|
|
20230925,132600,134133655,5000,5000,5000,5000,0
|
|
20230925,132500,134133655,5000,5000,5000,5000,92
|
|
20230925,132400,133673655,5000,5000,5000,5000,0
|
|
20230925,132300,133673655,5000,5000,5000,5000,0
|
|
20230925,132200,133673655,5000,5000,5000,5000,0
|
|
20230925,132100,133673655,5000,5000,5000,5000,0
|
|
20230925,132000,133673655,5000,5000,5000,5000,0
|
|
20230925,131900,133673655,5000,5000,5000,5000,2
|
|
20230925,131800,133663655,4990,5000,5000,4990,11
|
|
20230925,131700,133608755,4990,4990,4990,4990,312
|
|
20230925,131600,132051875,5010,5010,5010,5010,2
|
|
20230925,131500,132041855,4990,4995,4995,4990,21
|
|
20230925,131400,131936965,5000,5000,5000,5000,0
|
|
20230925,131300,131936965,5000,5000,5000,5000,10
|
|
20230925,131200,131886965,4995,4995,4995,4995,10
|
|
20230925,131100,131837015,5000,5000,5000,5000,0
|
|
20230925,131000,131837015,5000,5000,5000,5000,0
|
|
20230925,130900,131837015,5000,5000,5000,5000,0
|
|
20230925,130800,131837015,5000,5000,5000,5000,0
|
|
20230925,130700,131837015,5000,5000,5000,5000,0
|
|
20230925,130600,131837015,5000,5000,5000,5000,0
|
|
20230925,130500,131837015,5000,4995,5000,4990,205
|
|
20230925,130400,130813065,4995,4995,4995,4995,311
|
|
20230925,130300,129259620,5010,5010,5010,5010,0
|
|
20230925,130200,129259620,5010,5010,5010,5010,0
|
|
20230925,130100,129259620,5010,5010,5010,5010,0
|
|
20230925,130000,129259620,5010,5010,5010,5010,0
|
|
20230925,125900,129259620,5010,5010,5010,5010,2
|
|
20230925,125800,129249600,5000,5000,5000,5000,0
|
|
20230925,125700,129249600,5000,5000,5000,5000,0
|
|
20230925,125600,129249600,5000,5000,5000,5000,0
|
|
20230925,125500,129249600,5000,5000,5000,5000,20
|
|
20230925,125400,129149600,5010,5010,5010,5010,0
|
|
20230925,125300,129149600,5010,5010,5010,5010,0
|
|
20230925,125200,129149600,5010,5010,5010,5010,0
|
|
20230925,125100,129149600,5010,5010,5010,5010,0
|
|
20230925,125000,129149600,5010,5010,5010,5010,0
|
|
20230925,124900,129149600,5010,5010,5010,5010,0
|
|
20230925,124800,129149600,5010,5010,5010,5010,0
|
|
20230925,124700,129149600,5010,5010,5010,5010,0
|
|
20230925,124600,129149600,5010,5010,5010,5010,0
|
|
20230925,124500,129149600,5010,5010,5010,5010,0
|
|
20230925,124400,129149600,5010,5010,5010,5010,0
|
|
20230925,124300,129149600,5010,5010,5010,5010,0
|
|
20230925,124200,129149600,5010,5010,5010,5010,0
|
|
20230925,124100,129149600,5010,5010,5010,5010,0
|
|
20230925,124000,129149600,5010,5010,5010,5010,0
|
|
20230925,123900,129149600,5010,5000,5010,5000,156
|
|
20230925,123800,128369590,5020,5010,5020,5010,82
|
|
20230925,123700,127958750,5010,5010,5010,5010,145
|
|
20230925,123600,127232300,5010,5010,5010,5010,20
|
|
20230925,123500,127132100,5010,5010,5010,5010,0
|
|
20230925,123400,127132100,5010,5010,5010,5010,0
|
|
20230925,123300,127132100,5010,5010,5010,5010,0
|
|
20230925,123200,127132100,5010,5010,5010,5010,0
|
|
20230925,123100,127132100,5010,5010,5010,5010,0
|
|
20230925,123000,127132100,5010,5010,5010,5010,0
|
|
20230925,122900,127132100,5010,5010,5010,5010,0
|
|
20230925,122800,127132100,5010,5010,5010,5010,0
|
|
20230925,122700,127132100,5010,5010,5010,5010,0
|
|
20230925,122600,127132100,5010,5010,5010,5010,0
|
|
20230925,122500,127132100,5010,5010,5010,5010,0
|
|
20230925,122400,127132100,5010,5010,5010,5010,0
|
|
20230925,122300,127132100,5010,5010,5010,5010,0
|
|
20230925,122200,127132100,5010,5010,5010,5010,0
|
|
20230925,122100,127132100,5010,5010,5010,5010,0
|
|
20230925,122000,127132100,5010,5010,5010,5010,104
|
|
20230925,121900,126611060,5010,5010,5010,5010,2
|
|
20230925,121800,126601040,5000,5000,5000,5000,0
|
|
20230925,121700,126601040,5000,5000,5000,5000,0
|
|
20230925,121600,126601040,5000,5000,5000,5000,0
|
|
20230925,121500,126601040,5000,5000,5000,5000,0
|
|
20230925,121400,126601040,5000,5000,5000,5000,0
|
|
20230925,121300,126601040,5000,5000,5000,5000,0
|
|
20230925,121200,126601040,5000,5000,5000,5000,0
|
|
20230925,121100,126601040,5000,5000,5000,5000,0
|
|
20230925,121000,126601040,5000,5000,5000,5000,0
|
|
20230925,120900,126601040,5000,5000,5000,5000,10
|
|
20230925,120800,126551040,5010,5010,5010,5010,0
|
|
20230925,120700,126551040,5010,5010,5010,5010,0
|
|
20230925,120600,126551040,5010,5010,5010,5010,0
|
|
20230925,120500,126551040,5010,5010,5010,5010,0
|
|
20230925,120400,126551040,5010,5010,5010,5010,0
|
|
20230925,120300,126551040,5010,5010,5010,5010,108
|
|
20230925,120200,126009960,5010,5010,5010,5010,0
|
|
20230925,120100,126009960,5010,5010,5010,5010,0
|
|
20230925,120000,126009960,5010,5010,5010,5010,0
|
|
20230925,115900,126009960,5010,5010,5010,5010,0
|
|
20230925,115800,126009960,5010,5010,5010,5010,0
|
|
20230925,115700,126009960,5010,5010,5010,5010,0
|
|
20230925,115600,126009960,5010,5010,5010,5010,2
|
|
20230925,115500,125999940,4995,4995,4995,4995,1
|
|
20230925,115400,125994945,5010,5010,5010,5010,0
|
|
20230925,115300,125994945,5010,5010,5010,5010,9
|
|
20230925,115200,125949855,5010,5010,5010,5010,0
|
|
20230925,115100,125949855,5010,5010,5010,5010,0
|
|
20230925,115000,125949855,5010,5010,5010,5010,2
|
|
20230925,114900,125939835,4995,4995,4995,4995,1
|
|
20230925,114800,125934840,5000,5000,5000,5000,0
|
|
20230925,114700,125934840,5000,5000,5000,5000,0
|
|
20230925,114600,125934840,5000,5000,5000,5000,0
|
|
20230925,114500,125934840,5000,5010,5010,5000,203
|
|
20230925,114400,124918840,5030,5030,5030,5030,0
|
|
20230925,114300,124918840,5030,5030,5030,5030,0
|
|
20230925,114200,124918840,5030,5030,5030,5030,2
|
|
20230925,114100,124908780,5020,5020,5020,5020,0
|
|
20230925,114000,124908780,5020,5020,5020,5020,0
|
|
20230925,113900,124908780,5020,5020,5020,5020,0
|
|
20230925,113800,124908780,5020,5020,5020,5020,0
|
|
20230925,113700,124908780,5020,5020,5020,5020,0
|
|
20230925,113600,124908780,5020,5020,5020,5020,0
|
|
20230925,113500,124908780,5020,5020,5020,5020,2
|
|
20230925,113400,124898740,4980,4980,4980,4980,204
|
|
20230925,113300,123882820,4975,4980,4980,4975,278
|
|
20230925,113200,122498535,5030,5020,5030,5020,105
|
|
20230925,113100,121970415,5030,5030,5030,5030,0
|
|
20230925,113000,121970415,5030,5030,5030,5030,100
|
|
20230925,112900,121467415,5030,5020,5030,5020,2
|
|
20230925,112800,121457365,5020,5020,5020,5020,1
|
|
20230925,112700,121452345,5030,5030,5030,5030,0
|
|
20230925,112600,121452345,5030,5020,5030,5020,56
|
|
20230925,112500,121170925,5010,5010,5010,5010,1
|
|
20230925,112400,121165915,5020,5020,5020,5020,0
|
|
20230925,112300,121165915,5020,5020,5020,5020,0
|
|
20230925,112200,121165915,5020,5020,5020,5020,0
|
|
20230925,112100,121165915,5020,5020,5020,5020,0
|
|
20230925,112000,121165915,5020,5020,5020,5020,0
|
|
20230925,111900,121165915,5020,5010,5020,5010,100
|
|
20230925,111800,120663935,5010,5010,5010,5010,1
|
|
20230925,111700,120658925,4975,5020,5020,4975,74
|
|
20230925,111600,120290685,4980,5010,5010,4980,11
|
|
20230925,111500,120235875,5010,5010,5010,5010,0
|
|
20230925,111400,120235875,5010,5010,5010,5010,0
|
|
20230925,111300,120235875,5010,5010,5010,5010,0
|
|
20230925,111200,120235875,5010,5010,5010,5010,0
|
|
20230925,111100,120235875,5010,5010,5010,5010,0
|
|
20230925,111000,120235875,5010,5010,5010,5010,0
|
|
20230925,110900,120235875,5010,5010,5010,5010,1
|
|
20230925,110800,120230865,5020,5020,5020,5020,0
|
|
20230925,110700,120230865,5020,5010,5020,5010,92
|
|
20230925,110600,119769205,5000,5000,5000,5000,1002
|
|
20230925,110500,114759205,5020,5020,5020,5020,0
|
|
20230925,110400,114759205,5020,5020,5020,5020,0
|
|
20230925,110300,114759205,5020,5020,5020,5020,0
|
|
20230925,110200,114759205,5020,5020,5020,5020,0
|
|
20230925,110100,114759205,5020,5020,5020,5020,0
|
|
20230925,110000,114759205,5020,5020,5020,5020,0
|
|
20230925,105900,114759205,5020,5020,5020,5020,0
|
|
20230925,105800,114759205,5020,5020,5020,5020,0
|
|
20230925,105700,114759205,5020,5020,5020,5020,0
|
|
20230925,105600,114759205,5020,5020,5020,5020,0
|
|
20230925,105500,114759205,5020,5020,5020,5020,0
|
|
20230925,105400,114759205,5020,5000,5020,4960,1571
|
|
20230925,105300,106940305,5020,5020,5020,5020,2
|
|
20230925,105200,106930265,5010,5010,5010,5010,0
|
|
20230925,105100,106930265,5010,5010,5010,5010,0
|
|
20230925,105000,106930265,5010,5010,5010,5010,0
|
|
20230925,104900,106930265,5010,5010,5010,5010,7
|
|
20230925,104800,106895195,5010,5010,5010,5010,2247
|
|
20230925,104700,95637725,5030,5030,5030,5030,0
|
|
20230925,104600,95637725,5030,5030,5030,5030,0
|
|
20230925,104500,95637725,5030,5030,5030,5030,2
|
|
20230925,104400,95627665,5010,5010,5010,5010,1082
|
|
20230925,104300,90206845,5010,5010,5010,5010,103
|
|
20230925,104200,89690815,5010,5010,5010,5010,0
|
|
20230925,104100,89690815,5010,5010,5010,5010,0
|
|
20230925,104000,89690815,5010,5010,5010,5010,0
|
|
20230925,103900,89690815,5010,5010,5010,5010,0
|
|
20230925,103800,89690815,5010,5010,5010,5010,0
|
|
20230925,103700,89690815,5010,5010,5010,5010,0
|
|
20230925,103600,89690815,5010,5010,5010,5010,5
|
|
20230925,103500,89665765,5010,5010,5010,5010,0
|
|
20230925,103400,89665765,5010,5010,5010,5010,0
|
|
20230925,103300,89665765,5010,5010,5010,5010,0
|
|
20230925,103200,89665765,5010,5010,5010,5010,600
|
|
20230925,103100,86659765,5010,5010,5010,5010,0
|
|
20230925,103000,86659765,5010,5010,5010,5010,10
|
|
20230925,102900,86609665,5000,5000,5000,5000,0
|
|
20230925,102800,86609665,5000,5000,5000,5000,93
|
|
20230925,102700,86144665,5010,5010,5010,5010,0
|
|
20230925,102600,86144665,5010,5010,5010,5010,0
|
|
20230925,102500,86144665,5010,5010,5010,5010,0
|
|
20230925,102400,86144665,5010,5010,5010,5010,200
|
|
20230925,102300,85142665,5020,5020,5020,5020,0
|
|
20230925,102200,85142665,5020,5020,5020,5020,0
|
|
20230925,102100,85142665,5020,5020,5020,5020,1
|
|
20230925,102000,85137645,5030,5020,5030,5020,3
|
|
20230925,101900,85122565,5030,5020,5030,5020,10
|
|
20230925,101800,85072315,5000,5000,5000,5000,100
|
|
20230925,101700,84572315,5030,5000,5030,5000,67
|
|
20230925,101600,84236725,5000,5000,5000,5000,70
|
|
20230925,101500,83886725,5010,5010,5010,5010,0
|
|
20230925,101400,83886725,5010,5010,5010,5010,0
|
|
20230925,101300,83886725,5010,5010,5010,5010,1
|
|
20230925,101200,83881715,5020,5020,5020,5020,0
|
|
20230925,101100,83881715,5020,5000,5020,5000,414
|
|
20230925,101000,81811695,5030,5030,5030,5030,0
|
|
20230925,100900,81811695,5030,5030,5030,5030,0
|
|
20230925,100800,81811695,5030,5030,5030,5030,0
|
|
20230925,100700,81811695,5030,5020,5030,5020,500
|
|
20230925,100600,79298695,5020,5020,5020,5020,295
|
|
20230925,100500,77817795,5020,5020,5020,5020,300
|
|
20230925,100400,76311795,5020,5020,5020,5020,0
|
|
20230925,100300,76311795,5020,5020,5020,5020,600
|
|
20230925,100200,73299795,5020,4995,5020,4995,246
|
|
20230925,100100,72068955,4975,4975,4975,4975,0
|
|
20230925,100000,72068955,4975,4975,4975,4975,253
|
|
20230925,095900,70810280,4975,4975,4975,4975,79
|
|
20230925,095800,70417255,4975,4965,4985,4920,8520
|
|
20230925,095700,28300295,4965,5010,5010,4965,3043
|
|
20230925,095600,13128020,5040,5040,5040,5040,0
|
|
20230925,095500,13128020,5040,5040,5040,5040,50
|
|
20230925,095400,12876020,5050,5050,5050,5050,0
|
|
20230925,095300,12876020,5050,5050,5050,5050,0
|
|
20230925,095200,12876020,5050,5050,5050,5050,0
|
|
20230925,095100,12876020,5050,5050,5050,5050,0
|
|
20230925,095000,12876020,5050,5050,5050,5050,0
|
|
20230925,094900,12876020,5050,5050,5050,5050,0
|
|
20230925,094800,12876020,5050,5050,5050,5050,0
|
|
20230925,094700,12876020,5050,5050,5050,5050,0
|
|
20230925,094600,12876020,5050,5050,5050,5050,0
|
|
20230925,094500,12876020,5050,5050,5050,5050,0
|
|
20230925,094400,12876020,5050,5050,5050,5050,0
|
|
20230925,094300,12876020,5050,5050,5050,5050,0
|
|
20230925,094200,12876020,5050,5050,5050,5000,1843
|
|
20230925,094100,3639550,5050,5050,5050,5050,1
|
|
20230925,094000,3634500,5050,5050,5050,5050,0
|
|
20230925,093900,3634500,5050,5050,5050,5050,2
|
|
20230925,093800,3624400,5030,5030,5030,5030,308
|
|
20230925,093700,2075160,5040,5040,5040,5040,0
|
|
20230925,093600,2075160,5040,5040,5040,5040,47
|
|
20230925,093500,1838280,5040,5040,5040,5040,72
|
|
20230925,093400,1475400,5060,5050,5060,5050,2
|
|
20230925,093300,1465290,5050,5050,5050,5050,1
|
|
20230925,093200,1460240,5050,5050,5050,5050,6
|
|
20230925,093100,1429940,5040,5040,5040,5040,0
|
|
20230925,093000,1429940,5040,5040,5040,5040,0
|
|
20230925,092900,1429940,5040,5040,5040,5040,0
|
|
20230925,092800,1429940,5040,5040,5040,5040,0
|
|
20230925,092700,1429940,5040,5050,5050,5040,109
|
|
20230925,092600,880480,5050,5050,5050,5050,2
|
|
20230925,092500,870380,5050,5050,5050,5050,0
|
|
20230925,092400,870380,5050,5050,5050,5050,0
|
|
20230925,092300,870380,5050,5050,5050,5050,0
|
|
20230925,092200,870380,5050,5050,5050,5050,10
|
|
20230925,092100,819880,5050,5050,5050,5050,0
|
|
20230925,092000,819880,5050,5050,5050,5050,0
|
|
20230925,091900,819880,5050,5050,5050,5050,0
|
|
20230925,091800,819880,5050,5050,5050,5050,0
|
|
20230925,091700,819880,5050,5050,5050,5050,0
|
|
20230925,091600,819880,5050,5050,5050,5050,10
|
|
20230925,091500,769380,5060,5060,5060,5060,0
|
|
20230925,091400,769380,5060,5060,5060,5060,0
|
|
20230925,091300,769380,5060,5060,5060,5060,1
|
|
20230925,091200,764320,5080,5080,5080,5080,0
|
|
20230925,091100,764320,5080,5080,5080,5080,0
|
|
20230925,091000,764320,5080,5080,5080,5080,2
|
|
20230925,090900,754160,5080,5080,5080,5080,1
|
|
20230925,090800,749080,5050,5050,5050,5050,0
|
|
20230925,090700,749080,5050,5050,5050,5050,0
|
|
20230925,090600,749080,5050,5050,5050,5050,0
|
|
20230925,090500,749080,5050,5050,5050,5050,0
|
|
20230925,090400,749080,5050,5050,5050,5050,0
|
|
20230925,090300,749080,5050,5050,5050,5050,0
|
|
20230925,090200,749080,5050,5050,5050,5050,0
|
|
20230925,090100,749080,5050,5050,5050,5050,20
|
|
20230925,090000,648080,5080,5080,5080,5060,127
|