662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,195900,528423635,3940,3940,3940,3940,4250
|
|
20230925,195800,528423635,3940,3940,3940,3940,0
|
|
20230925,195700,528423635,3940,3940,3940,3940,0
|
|
20230925,195600,528423635,3940,3940,3940,3940,0
|
|
20230925,195500,528423635,3940,3940,3940,3940,0
|
|
20230925,195400,528423635,3940,3940,3940,3940,0
|
|
20230925,195300,528423635,3940,3940,3940,3940,0
|
|
20230925,195200,528423635,3940,3940,3940,3940,0
|
|
20230925,195100,528423635,3940,3940,3940,3940,0
|
|
20230925,195000,528423635,3940,3940,3940,3940,0
|
|
20230925,194900,528423635,3940,3940,3940,3940,0
|
|
20230925,194800,528423635,3940,3940,3940,3940,0
|
|
20230925,194700,528423635,3940,3940,3940,3940,0
|
|
20230925,194600,528423635,3940,3940,3940,3940,0
|
|
20230925,194500,528423635,3940,3940,3940,3940,0
|
|
20230925,194400,528423635,3940,3940,3940,3940,0
|
|
20230925,194300,528423635,3940,3940,3940,3940,0
|
|
20230925,194200,528423635,3940,3940,3940,3940,0
|
|
20230925,194100,528423635,3940,3940,3940,3940,0
|
|
20230925,194000,528423635,3940,3940,3940,3940,0
|
|
20230925,193900,528423635,3940,3940,3940,3940,0
|
|
20230925,193800,528423635,3940,3940,3940,3940,0
|
|
20230925,193700,528423635,3940,3940,3940,3940,0
|
|
20230925,193600,528423635,3940,3940,3940,3940,0
|
|
20230925,193500,528423635,3940,3940,3940,3940,0
|
|
20230925,193400,528423635,3940,3940,3940,3940,0
|
|
20230925,193300,528423635,3940,3940,3940,3940,0
|
|
20230925,193200,528423635,3940,3940,3940,3940,0
|
|
20230925,193100,528423635,3940,3940,3940,3940,0
|
|
20230925,193000,528423635,3940,3940,3940,3940,0
|
|
20230925,192900,528423635,3940,3940,3940,3940,4250
|
|
20230925,192800,528423635,3940,3940,3940,3940,0
|
|
20230925,192700,528423635,3940,3940,3940,3940,0
|
|
20230925,192600,528423635,3940,3940,3940,3940,0
|
|
20230925,192500,528423635,3940,3940,3940,3940,0
|
|
20230925,192400,528423635,3940,3940,3940,3940,0
|
|
20230925,192300,528423635,3940,3940,3940,3940,0
|
|
20230925,192200,528423635,3940,3940,3940,3940,0
|
|
20230925,192100,528423635,3940,3940,3940,3940,0
|
|
20230925,192000,528423635,3940,3940,3940,3940,0
|
|
20230925,191900,528423635,3940,3940,3940,3940,0
|
|
20230925,191800,528423635,3940,3940,3940,3940,0
|
|
20230925,191700,528423635,3940,3940,3940,3940,0
|
|
20230925,191600,528423635,3940,3940,3940,3940,0
|
|
20230925,191500,528423635,3940,3940,3940,3940,0
|
|
20230925,191400,528423635,3940,3940,3940,3940,0
|
|
20230925,191300,528423635,3940,3940,3940,3940,0
|
|
20230925,191200,528423635,3940,3940,3940,3940,0
|
|
20230925,191100,528423635,3940,3940,3940,3940,0
|
|
20230925,191000,528423635,3940,3940,3940,3940,0
|
|
20230925,190900,528423635,3940,3940,3940,3940,0
|
|
20230925,190800,528423635,3940,3940,3940,3940,0
|
|
20230925,190700,528423635,3940,3940,3940,3940,0
|
|
20230925,190600,528423635,3940,3940,3940,3940,0
|
|
20230925,190500,528423635,3940,3940,3940,3940,0
|
|
20230925,190400,528423635,3940,3940,3940,3940,0
|
|
20230925,190300,528423635,3940,3940,3940,3940,0
|
|
20230925,190200,528423635,3940,3940,3940,3940,0
|
|
20230925,190100,528423635,3940,3940,3940,3940,0
|
|
20230925,190000,528423635,3940,3940,3940,3940,0
|
|
20230925,185900,528423635,3940,3940,3940,3940,4250
|
|
20230925,185800,528423635,3940,3940,3940,3940,0
|
|
20230925,185700,528423635,3940,3940,3940,3940,0
|
|
20230925,185600,528423635,3940,3940,3940,3940,0
|
|
20230925,185500,528423635,3940,3940,3940,3940,0
|
|
20230925,185400,528423635,3940,3940,3940,3940,0
|
|
20230925,185300,528423635,3940,3940,3940,3940,0
|
|
20230925,185200,528423635,3940,3940,3940,3940,0
|
|
20230925,185100,528423635,3940,3940,3940,3940,0
|
|
20230925,185000,528423635,3940,3940,3940,3940,0
|
|
20230925,184900,528423635,3940,3940,3940,3940,0
|
|
20230925,184800,528423635,3940,3940,3940,3940,0
|
|
20230925,184700,528423635,3940,3940,3940,3940,0
|
|
20230925,184600,528423635,3940,3940,3940,3940,0
|
|
20230925,184500,528423635,3940,3940,3940,3940,0
|
|
20230925,184400,528423635,3940,3940,3940,3940,0
|
|
20230925,184300,528423635,3940,3940,3940,3940,0
|
|
20230925,184200,528423635,3940,3940,3940,3940,0
|
|
20230925,184100,528423635,3940,3940,3940,3940,0
|
|
20230925,184000,528423635,3940,3940,3940,3940,0
|
|
20230925,183900,528423635,3940,3940,3940,3940,0
|
|
20230925,183800,528423635,3940,3940,3940,3940,0
|
|
20230925,183700,528423635,3940,3940,3940,3940,0
|
|
20230925,183600,528423635,3940,3940,3940,3940,0
|
|
20230925,183500,528423635,3940,3940,3940,3940,0
|
|
20230925,183400,528423635,3940,3940,3940,3940,0
|
|
20230925,183300,528423635,3940,3940,3940,3940,0
|
|
20230925,183200,528423635,3940,3940,3940,3940,0
|
|
20230925,183100,528423635,3940,3940,3940,3940,0
|
|
20230925,183000,528423635,3940,3940,3940,3940,0
|
|
20230925,182900,528423635,3940,3940,3940,3940,4250
|
|
20230925,182800,528423635,3940,3940,3940,3940,0
|
|
20230925,182700,528423635,3940,3940,3940,3940,0
|
|
20230925,182600,528423635,3940,3940,3940,3940,0
|
|
20230925,182500,528423635,3940,3940,3940,3940,0
|
|
20230925,182400,528423635,3940,3940,3940,3940,0
|
|
20230925,182300,528423635,3940,3940,3940,3940,0
|
|
20230925,182200,528423635,3940,3940,3940,3940,0
|
|
20230925,182100,528423635,3940,3940,3940,3940,0
|
|
20230925,182000,528423635,3940,3940,3940,3940,0
|
|
20230925,181900,528423635,3940,3940,3940,3940,0
|
|
20230925,181800,528423635,3940,3940,3940,3940,0
|
|
20230925,181700,528423635,3940,3940,3940,3940,0
|
|
20230925,181600,528423635,3940,3940,3940,3940,0
|
|
20230925,181500,528423635,3940,3940,3940,3940,0
|
|
20230925,181400,528423635,3940,3940,3940,3940,0
|
|
20230925,181300,528423635,3940,3940,3940,3940,0
|
|
20230925,181200,528423635,3940,3940,3940,3940,0
|
|
20230925,181100,528423635,3940,3940,3940,3940,0
|
|
20230925,181000,528423635,3940,3940,3940,3940,0
|
|
20230925,180900,528423635,3940,3940,3940,3940,0
|
|
20230925,180800,528423635,3940,3940,3940,3940,0
|
|
20230925,180700,528423635,3940,3940,3940,3940,0
|
|
20230925,180600,528423635,3940,3940,3940,3940,0
|
|
20230925,180500,528423635,3940,3940,3940,3940,0
|
|
20230925,180400,528423635,3940,3940,3940,3940,0
|
|
20230925,180300,528423635,3940,3940,3940,3940,0
|
|
20230925,180200,528423635,3940,3940,3940,3940,0
|
|
20230925,180100,528423635,3940,3940,3940,3940,0
|
|
20230925,180000,528423635,3940,3940,3940,3940,0
|
|
20230925,175900,528423635,3940,3940,3940,3940,4250
|
|
20230925,175800,528423635,3940,3940,3940,3940,0
|
|
20230925,175700,528423635,3940,3940,3940,3940,0
|
|
20230925,175600,528423635,3940,3940,3940,3940,0
|
|
20230925,175500,528423635,3940,3940,3940,3940,0
|
|
20230925,175400,528423635,3940,3940,3940,3940,0
|
|
20230925,175300,528423635,3940,3940,3940,3940,0
|
|
20230925,175200,528423635,3940,3940,3940,3940,0
|
|
20230925,175100,528423635,3940,3940,3940,3940,0
|
|
20230925,175000,528423635,3940,3940,3940,3940,0
|
|
20230925,174900,528423635,3940,3940,3940,3940,0
|
|
20230925,174800,528423635,3940,3940,3940,3940,0
|
|
20230925,174700,528423635,3940,3940,3940,3940,0
|
|
20230925,174600,528423635,3940,3940,3940,3940,0
|
|
20230925,174500,528423635,3940,3940,3940,3940,0
|
|
20230925,174400,528423635,3940,3940,3940,3940,0
|
|
20230925,174300,528423635,3940,3940,3940,3940,0
|
|
20230925,174200,528423635,3940,3940,3940,3940,0
|
|
20230925,174100,528423635,3940,3940,3940,3940,0
|
|
20230925,174000,528423635,3940,3940,3940,3940,0
|
|
20230925,173900,528423635,3940,3940,3940,3940,0
|
|
20230925,173800,528423635,3940,3940,3940,3940,0
|
|
20230925,173700,528423635,3940,3940,3940,3940,0
|
|
20230925,173600,528423635,3940,3940,3940,3940,0
|
|
20230925,173500,528423635,3940,3940,3940,3940,0
|
|
20230925,173400,528423635,3940,3940,3940,3940,0
|
|
20230925,173300,528423635,3940,3940,3940,3940,0
|
|
20230925,173200,528423635,3940,3940,3940,3940,0
|
|
20230925,173100,528423635,3940,3940,3940,3940,0
|
|
20230925,173000,528423635,3940,3940,3940,3940,0
|
|
20230925,172900,528423635,3940,3940,3940,3940,4250
|
|
20230925,172800,528423635,3940,3940,3940,3940,0
|
|
20230925,172700,528423635,3940,3940,3940,3940,0
|
|
20230925,172600,528423635,3940,3940,3940,3940,0
|
|
20230925,172500,528423635,3940,3940,3940,3940,0
|
|
20230925,172400,528423635,3940,3940,3940,3940,0
|
|
20230925,172300,528423635,3940,3940,3940,3940,0
|
|
20230925,172200,528423635,3940,3940,3940,3940,0
|
|
20230925,172100,528423635,3940,3940,3940,3940,0
|
|
20230925,172000,528423635,3940,3940,3940,3940,0
|
|
20230925,171900,528423635,3940,3940,3940,3940,0
|
|
20230925,171800,528423635,3940,3940,3940,3940,0
|
|
20230925,171700,528423635,3940,3940,3940,3940,0
|
|
20230925,171600,528423635,3940,3940,3940,3940,0
|
|
20230925,171500,528423635,3940,3940,3940,3940,0
|
|
20230925,171400,528423635,3940,3940,3940,3940,0
|
|
20230925,171300,528423635,3940,3940,3940,3940,0
|
|
20230925,171200,528423635,3940,3940,3940,3940,0
|
|
20230925,171100,528423635,3940,3940,3940,3940,0
|
|
20230925,171000,528423635,3940,3940,3940,3940,0
|
|
20230925,170900,528423635,3940,3940,3940,3940,0
|
|
20230925,170800,528423635,3940,3940,3940,3940,0
|
|
20230925,170700,528423635,3940,3940,3940,3940,0
|
|
20230925,170600,528423635,3940,3940,3940,3940,0
|
|
20230925,170500,528423635,3940,3940,3940,3940,0
|
|
20230925,170400,528423635,3940,3940,3940,3940,0
|
|
20230925,170300,528423635,3940,3940,3940,3940,0
|
|
20230925,170200,528423635,3940,3940,3940,3940,0
|
|
20230925,170100,528423635,3940,3940,3940,3940,0
|
|
20230925,170000,528423635,3940,3940,3940,3940,0
|
|
20230925,165900,528423635,3940,3940,3940,3940,4250
|
|
20230925,165800,528423635,3940,3940,3940,3940,0
|
|
20230925,165700,528423635,3940,3940,3940,3940,0
|
|
20230925,165600,528423635,3940,3940,3940,3940,0
|
|
20230925,165500,528423635,3940,3940,3940,3940,0
|
|
20230925,165400,528423635,3940,3940,3940,3940,0
|
|
20230925,165300,528423635,3940,3940,3940,3940,0
|
|
20230925,165200,528423635,3940,3940,3940,3940,0
|
|
20230925,165100,528423635,3940,3940,3940,3940,0
|
|
20230925,165000,528423635,3940,3940,3940,3940,0
|
|
20230925,164900,528423635,3940,3940,3940,3940,0
|
|
20230925,164800,528423635,3940,3940,3940,3940,0
|
|
20230925,164700,528423635,3940,3940,3940,3940,0
|
|
20230925,164600,528423635,3940,3940,3940,3940,0
|
|
20230925,164500,528423635,3940,3940,3940,3940,0
|
|
20230925,164400,528423635,3940,3940,3940,3940,0
|
|
20230925,164300,528423635,3940,3940,3940,3940,0
|
|
20230925,164200,528423635,3940,3940,3940,3940,0
|
|
20230925,164100,528423635,3940,3940,3940,3940,0
|
|
20230925,164000,528423635,3940,3940,3940,3940,0
|
|
20230925,163900,528423635,3940,3940,3940,3940,0
|
|
20230925,163800,528423635,3940,3940,3940,3940,0
|
|
20230925,163700,528423635,3940,3940,3940,3940,0
|
|
20230925,163600,528423635,3940,3940,3940,3940,0
|
|
20230925,163500,528423635,3940,3940,3940,3940,0
|
|
20230925,163400,528423635,3940,3940,3940,3940,0
|
|
20230925,163300,528423635,3940,3940,3940,3940,0
|
|
20230925,163200,528423635,3940,3940,3940,3940,0
|
|
20230925,163100,528423635,3940,3940,3940,3940,0
|
|
20230925,163000,528423635,3940,3940,3940,3940,0
|
|
20230925,162900,528423635,3940,3940,3940,3940,4250
|
|
20230925,162800,528423635,3940,3940,3940,3940,0
|
|
20230925,162700,528423635,3940,3940,3940,3940,0
|
|
20230925,162600,528423635,3940,3940,3940,3940,0
|
|
20230925,162500,528423635,3940,3940,3940,3940,0
|
|
20230925,162400,528423635,3940,3940,3940,3940,0
|
|
20230925,162300,528423635,3940,3940,3940,3940,0
|
|
20230925,162200,528423635,3940,3940,3940,3940,0
|
|
20230925,162100,528423635,3940,3940,3940,3940,0
|
|
20230925,162000,528423635,3940,3940,3940,3940,0
|
|
20230925,161900,528423635,3940,3940,3940,3940,0
|
|
20230925,161800,528423635,3940,3940,3940,3940,0
|
|
20230925,161700,528423635,3940,3940,3940,3940,0
|
|
20230925,161600,528423635,3940,3940,3940,3940,0
|
|
20230925,161500,528423635,3940,3940,3940,3940,0
|
|
20230925,161400,528423635,3940,3940,3940,3940,0
|
|
20230925,161300,528423635,3940,3940,3940,3940,0
|
|
20230925,161200,528423635,3940,3940,3940,3940,0
|
|
20230925,161100,528423635,3940,3940,3940,3940,0
|
|
20230925,161000,528423635,3940,3940,3940,3940,0
|
|
20230925,160900,528423635,3940,3940,3940,3940,0
|
|
20230925,160800,528423635,3940,3940,3940,3940,0
|
|
20230925,160700,528423635,3940,3940,3940,3940,0
|
|
20230925,160600,528423635,3940,3940,3940,3940,0
|
|
20230925,160500,528423635,3940,3940,3940,3940,0
|
|
20230925,160400,528423635,3940,3940,3940,3940,0
|
|
20230925,160300,528423635,3940,3940,3940,3940,0
|
|
20230925,160200,528423635,3940,3940,3940,3940,0
|
|
20230925,160100,528423635,3940,3940,3940,3940,0
|
|
20230925,160000,528423635,3940,3940,3940,3940,0
|
|
20230925,155900,528423635,3940,3940,3940,3940,4250
|
|
20230925,155800,528423635,3940,3940,3940,3940,0
|
|
20230925,155700,528423635,3940,3940,3940,3940,0
|
|
20230925,155600,528423635,3940,3940,3940,3940,0
|
|
20230925,155500,528423635,3940,3940,3940,3940,0
|
|
20230925,155400,528423635,3940,3940,3940,3940,0
|
|
20230925,155300,528423635,3940,3940,3940,3940,0
|
|
20230925,155200,528423635,3940,3940,3940,3940,0
|
|
20230925,155100,528423635,3940,3940,3940,3940,0
|
|
20230925,155000,528423635,3940,3940,3940,3940,0
|
|
20230925,154900,528423635,3940,3940,3940,3940,0
|
|
20230925,154800,528423635,3940,3940,3940,3940,0
|
|
20230925,154700,528423635,3940,3940,3940,3940,0
|
|
20230925,154600,528423635,3940,3940,3940,3940,0
|
|
20230925,154500,528423635,3940,3940,3940,3940,0
|
|
20230925,154400,528423635,3940,3940,3940,3940,0
|
|
20230925,154300,528423635,3940,3940,3940,3940,0
|
|
20230925,154200,528423635,3940,3940,3940,3940,0
|
|
20230925,154100,528423635,3940,3940,3940,3940,0
|
|
20230925,154000,528423635,3940,3940,3940,3940,0
|
|
20230925,153900,528423635,3940,3940,3940,3940,0
|
|
20230925,153800,528423635,3940,3940,3940,3940,0
|
|
20230925,153700,528423635,3940,3940,3940,3940,0
|
|
20230925,153600,528423635,3940,3940,3940,3940,0
|
|
20230925,153500,528423635,3940,3940,3940,3940,0
|
|
20230925,153400,528423635,3940,3940,3940,3940,0
|
|
20230925,153300,528423635,3940,3940,3940,3940,0
|
|
20230925,153200,528423635,3940,3940,3940,3940,0
|
|
20230925,153100,528423635,3940,3940,3940,3940,0
|
|
20230925,153000,528423635,3940,3940,3940,3940,4250
|
|
20230925,152900,511678635,3930,3930,3930,3930,0
|
|
20230925,152800,511678635,3930,3930,3930,3930,0
|
|
20230925,152700,511678635,3930,3930,3930,3930,0
|
|
20230925,152600,511678635,3930,3930,3930,3930,0
|
|
20230925,152500,511678635,3930,3930,3930,3930,0
|
|
20230925,152400,511678635,3930,3930,3930,3930,0
|
|
20230925,152300,511678635,3930,3930,3930,3930,0
|
|
20230925,152200,511678635,3930,3930,3930,3930,0
|
|
20230925,152100,511678635,3930,3930,3930,3930,0
|
|
20230925,152000,511678635,3930,3930,3930,3930,0
|
|
20230925,151900,511678635,3930,3935,3940,3930,1287
|
|
20230925,151800,506619085,3935,3930,3940,3930,930
|
|
20230925,151700,502958445,3935,3930,3935,3930,354
|
|
20230925,151600,501565970,3935,3935,3935,3935,1000
|
|
20230925,151500,497630970,3940,3940,3940,3940,4
|
|
20230925,151400,497615210,3940,3935,3940,3930,105
|
|
20230925,151300,497202535,3930,3930,3930,3930,1100
|
|
20230925,151200,492879535,3945,3940,3945,3940,381
|
|
20230925,151100,491378390,3940,3940,3940,3940,31
|
|
20230925,151000,491256250,3945,3930,3945,3930,4
|
|
20230925,150900,491240485,3950,3950,3950,3950,58
|
|
20230925,150800,491011385,3950,3940,3950,3940,402
|
|
20230925,150700,489427485,3940,3930,3940,3930,63
|
|
20230925,150600,489179855,3940,3940,3940,3940,824
|
|
20230925,150500,485933295,3940,3955,3955,3940,193
|
|
20230925,150400,485170875,3955,3950,3955,3950,25
|
|
20230925,150300,485072010,3940,3955,3955,3940,8
|
|
20230925,150200,485040460,3955,3950,3955,3950,268
|
|
20230925,150100,483981855,3940,3940,3940,3940,172
|
|
20230925,150000,483304175,3950,3950,3950,3950,1
|
|
20230925,145900,483300225,3940,3940,3940,3940,0
|
|
20230925,145800,483300225,3940,3950,3950,3940,279
|
|
20230925,145700,482200885,3950,3950,3950,3950,2
|
|
20230925,145600,482192985,3955,3945,3955,3945,2
|
|
20230925,145500,482185085,3955,3955,3955,3950,3
|
|
20230925,145400,482173225,3950,3945,3950,3930,2184
|
|
20230925,145300,473586965,3930,3940,3940,3930,384
|
|
20230925,145200,472075835,3945,3945,3945,3945,14
|
|
20230925,145100,472020605,3945,3940,3945,3940,963
|
|
20230925,145000,468224010,3940,3925,3940,3925,64
|
|
20230925,144900,467972795,3925,3925,3940,3925,863
|
|
20230925,144800,464576520,3930,3940,3940,3930,6059
|
|
20230925,144700,440757490,3940,3940,3940,3940,0
|
|
20230925,144600,440757490,3940,3950,3950,3940,150
|
|
20230925,144500,440165740,3950,3940,3960,3935,177
|
|
20230925,144400,439468970,3940,3940,3940,3940,1721
|
|
20230925,144300,432688230,3940,3940,3940,3940,544
|
|
20230925,144200,430544870,3945,3945,3945,3945,861
|
|
20230925,144100,427148225,3945,3945,3945,3945,0
|
|
20230925,144000,427148225,3945,3945,3945,3945,0
|
|
20230925,143900,427148225,3945,3945,3945,3945,0
|
|
20230925,143800,427148225,3945,3945,3945,3945,88
|
|
20230925,143700,426801065,3965,3945,3965,3945,7
|
|
20230925,143600,426773430,3945,3950,3950,3945,310
|
|
20230925,143500,425550435,3950,3950,3950,3950,34
|
|
20230925,143400,425416135,3950,3950,3950,3950,0
|
|
20230925,143300,425416135,3950,3950,3950,3950,47
|
|
20230925,143200,425230485,3965,3965,3965,3965,0
|
|
20230925,143100,425230485,3965,3960,3965,3945,151
|
|
20230925,143000,424632535,3955,3960,3960,3945,2889
|
|
20230925,142900,413193030,3945,3945,3945,3945,58
|
|
20230925,142800,412964220,3950,3950,3950,3950,1027
|
|
20230925,142700,408907570,3960,3960,3960,3960,7
|
|
20230925,142600,408879850,3965,3965,3965,3965,0
|
|
20230925,142500,408879850,3965,3965,3965,3965,0
|
|
20230925,142400,408879850,3965,3965,3965,3965,0
|
|
20230925,142300,408879850,3965,3960,3965,3950,1702
|
|
20230925,142200,402156915,3965,3960,3965,3960,139
|
|
20230925,142100,401606470,3960,3960,3960,3960,10
|
|
20230925,142000,401566870,3960,3960,3960,3960,0
|
|
20230925,141900,401566870,3960,3960,3960,3960,0
|
|
20230925,141800,401566870,3960,3960,3960,3960,485
|
|
20230925,141700,399646270,3955,3955,3955,3955,41
|
|
20230925,141600,399484115,3960,3955,3960,3955,67
|
|
20230925,141500,399218875,3955,3945,3955,3945,64
|
|
20230925,141400,398966245,3945,3945,3945,3945,61
|
|
20230925,141300,398725600,3945,3950,3950,3945,108
|
|
20230925,141200,398299530,3945,3955,3955,3945,68
|
|
20230925,141100,398031180,3955,3945,3955,3945,201
|
|
20230925,141000,397238225,3945,3945,3945,3945,57
|
|
20230925,140900,397013360,3945,3945,3945,3945,0
|
|
20230925,140800,397013360,3945,3955,3955,3945,1370
|
|
20230925,140700,391604725,3950,3950,3950,3950,0
|
|
20230925,140600,391604725,3950,3950,3950,3950,65
|
|
20230925,140500,391347975,3950,3950,3950,3950,63
|
|
20230925,140400,391099125,3950,3950,3950,3950,0
|
|
20230925,140300,391099125,3950,3950,3950,3950,65
|
|
20230925,140200,390842375,3950,3950,3950,3950,0
|
|
20230925,140100,390842375,3950,3950,3950,3950,68
|
|
20230925,140000,390573775,3950,3950,3950,3950,274
|
|
20230925,135900,389491475,3955,3950,3955,3950,58
|
|
20230925,135800,389262370,3950,3950,3950,3950,0
|
|
20230925,135700,389262370,3950,3950,3950,3950,0
|
|
20230925,135600,389262370,3950,3950,3950,3950,10
|
|
20230925,135500,389222870,3955,3955,3955,3955,0
|
|
20230925,135400,389222870,3955,3955,3955,3955,0
|
|
20230925,135300,389222870,3955,3955,3955,3955,2199
|
|
20230925,135200,380525825,3945,3955,3955,3945,45
|
|
20230925,135100,380348250,3955,3955,3955,3955,5
|
|
20230925,135000,380328475,3945,3945,3955,3945,97
|
|
20230925,134900,379945800,3950,3950,3950,3950,10
|
|
20230925,134800,379906300,3945,3945,3945,3945,67
|
|
20230925,134700,379641985,3945,3945,3945,3945,0
|
|
20230925,134600,379641985,3945,3945,3945,3945,214
|
|
20230925,134500,378797755,3945,3945,3955,3945,89
|
|
20230925,134400,378446640,3955,3955,3955,3955,0
|
|
20230925,134300,378446640,3955,3955,3955,3955,77
|
|
20230925,134200,378142105,3945,3945,3945,3945,0
|
|
20230925,134100,378142105,3945,3945,3945,3945,0
|
|
20230925,134000,378142105,3945,3945,3945,3945,0
|
|
20230925,133900,378142105,3945,3945,3945,3945,1500
|
|
20230925,133800,372224605,3950,3945,3950,3945,320
|
|
20230925,133700,370960900,3950,3950,3950,3950,116
|
|
20230925,133600,370502700,3950,3950,3950,3950,71
|
|
20230925,133500,370222250,3945,3945,3945,3945,0
|
|
20230925,133400,370222250,3945,3945,3945,3945,200
|
|
20230925,133300,369433250,3950,3950,3950,3950,100
|
|
20230925,133200,369038250,3950,3945,3950,3945,65
|
|
20230925,133100,368781820,3950,3950,3950,3950,0
|
|
20230925,133000,368781820,3950,3945,3950,3945,64
|
|
20230925,132900,368529335,3945,3945,3945,3945,0
|
|
20230925,132800,368529335,3945,3950,3950,3945,201
|
|
20230925,132700,367736340,3950,3950,3950,3950,0
|
|
20230925,132600,367736340,3950,3950,3950,3950,61
|
|
20230925,132500,367495390,3955,3955,3955,3955,50
|
|
20230925,132400,367297640,3955,3955,3955,3955,0
|
|
20230925,132300,367297640,3955,3950,3955,3945,70
|
|
20230925,132200,367021430,3950,3950,3950,3950,0
|
|
20230925,132100,367021430,3950,3955,3955,3950,81
|
|
20230925,132000,366701415,3955,3950,3955,3950,75
|
|
20230925,131900,366405040,3950,3950,3955,3950,115
|
|
20230925,131800,365950785,3960,3960,3960,3960,1
|
|
20230925,131700,365946825,3950,3950,3950,3950,66
|
|
20230925,131600,365686125,3960,3960,3960,3960,0
|
|
20230925,131500,365686125,3960,3950,3960,3950,65
|
|
20230925,131400,365429365,3950,3950,3950,3950,21
|
|
20230925,131300,365346415,3950,3950,3950,3950,67
|
|
20230925,131200,365081765,3950,3950,3950,3950,0
|
|
20230925,131100,365081765,3950,3955,3955,3950,1491
|
|
20230925,131000,359190830,3955,3955,3955,3955,66
|
|
20230925,130900,358929800,3955,3955,3960,3955,573
|
|
20230925,130800,356663520,3955,3955,3955,3955,0
|
|
20230925,130700,356663520,3955,3955,3955,3955,0
|
|
20230925,130600,356663520,3955,3975,3975,3955,202
|
|
20230925,130500,355864510,3975,3975,3975,3975,17
|
|
20230925,130400,355796935,3955,3975,3975,3955,78
|
|
20230925,130300,355488275,3960,3960,3960,3960,48
|
|
20230925,130200,355298195,3960,3960,3960,3960,1262
|
|
20230925,130100,350300675,3955,3955,3955,3955,0
|
|
20230925,130000,350300675,3955,3955,3955,3955,187
|
|
20230925,125900,349561090,3955,3955,3955,3955,0
|
|
20230925,125800,349561090,3955,3955,3955,3955,109
|
|
20230925,125700,349129995,3960,3960,3960,3960,0
|
|
20230925,125600,349129995,3960,3960,3960,3960,873
|
|
20230925,125500,345672915,3965,3965,3965,3965,0
|
|
20230925,125400,345672915,3965,3965,3965,3965,6
|
|
20230925,125300,345649125,3970,3975,3975,3970,9
|
|
20230925,125200,345613375,3980,3980,3980,3980,0
|
|
20230925,125100,345613375,3980,3980,3980,3980,0
|
|
20230925,125000,345613375,3980,3970,3980,3970,1000
|
|
20230925,124900,341637145,3970,3965,3970,3965,1000
|
|
20230925,124800,337669005,3965,3965,3965,3965,237
|
|
20230925,124700,336729300,3950,3950,3950,3950,0
|
|
20230925,124600,336729300,3950,3950,3950,3950,0
|
|
20230925,124500,336729300,3950,3950,3950,3950,263
|
|
20230925,124400,335690450,3945,3945,3945,3945,0
|
|
20230925,124300,335690450,3945,3945,3945,3945,56
|
|
20230925,124200,335469530,3945,3945,3945,3945,0
|
|
20230925,124100,335469530,3945,3950,3950,3945,69
|
|
20230925,124000,335197315,3950,3950,3950,3950,25
|
|
20230925,123900,335098565,3950,3950,3950,3950,200
|
|
20230925,123800,334308565,3950,3950,3950,3950,56
|
|
20230925,123700,334087365,3950,3950,3950,3950,0
|
|
20230925,123600,334087365,3950,3950,3950,3950,0
|
|
20230925,123500,334087365,3950,3965,3965,3950,66
|
|
20230925,123400,333826635,3950,3950,3950,3950,45
|
|
20230925,123300,333648885,3950,3955,3955,3950,103
|
|
20230925,123200,333242020,3945,3945,3945,3945,0
|
|
20230925,123100,333242020,3945,3950,3950,3945,6068
|
|
20230925,123000,309303685,3950,3950,3950,3950,0
|
|
20230925,122900,309303685,3950,3950,3950,3950,56
|
|
20230925,122800,309082485,3970,3970,3970,3970,1
|
|
20230925,122700,309078515,3945,3945,3945,3940,233
|
|
20230925,122600,308159670,3945,3945,3945,3945,0
|
|
20230925,122500,308159670,3945,3945,3945,3945,58
|
|
20230925,122400,307930860,3945,3945,3945,3945,0
|
|
20230925,122300,307930860,3945,3945,3945,3945,0
|
|
20230925,122200,307930860,3945,3945,3945,3945,1
|
|
20230925,122100,307926915,3965,3965,3965,3965,0
|
|
20230925,122000,307926915,3965,3970,3970,3965,255
|
|
20230925,121900,306915835,3965,3965,3965,3965,0
|
|
20230925,121800,306915835,3965,3955,3965,3955,96
|
|
20230925,121700,306536145,3950,3950,3950,3940,140
|
|
20230925,121600,305983755,3940,3940,3940,3940,0
|
|
20230925,121500,305983755,3940,3940,3940,3940,154
|
|
20230925,121400,305376995,3935,3935,3935,3935,0
|
|
20230925,121300,305376995,3935,3935,3935,3935,312
|
|
20230925,121200,304149275,3935,3935,3935,3935,1
|
|
20230925,121100,304145340,3935,3935,3935,3935,0
|
|
20230925,121000,304145340,3935,3935,3935,3935,67
|
|
20230925,120900,303881695,3935,3935,3935,3935,0
|
|
20230925,120800,303881695,3935,3935,3935,3935,65
|
|
20230925,120700,303625920,3935,3935,3935,3935,0
|
|
20230925,120600,303625920,3935,3935,3935,3935,59
|
|
20230925,120500,303393755,3935,3935,3935,3935,0
|
|
20230925,120400,303393755,3935,3935,3935,3935,0
|
|
20230925,120300,303393755,3935,3935,3935,3935,64
|
|
20230925,120200,303141915,3935,3935,3935,3935,0
|
|
20230925,120100,303141915,3935,3935,3935,3935,65
|
|
20230925,120000,302886140,3935,3935,3935,3935,0
|
|
20230925,115900,302886140,3935,3935,3935,3935,67
|
|
20230925,115800,302622495,3950,3950,3950,3950,0
|
|
20230925,115700,302622495,3950,3935,3950,3935,58
|
|
20230925,115600,302394250,3930,3930,3930,3930,0
|
|
20230925,115500,302394250,3930,3930,3930,3930,200
|
|
20230925,115400,301608250,3930,3930,3930,3930,66
|
|
20230925,115300,301348870,3950,3950,3950,3950,0
|
|
20230925,115200,301348870,3950,3930,3950,3930,67
|
|
20230925,115100,301085540,3930,3930,3930,3930,0
|
|
20230925,115000,301085540,3930,3930,3930,3930,0
|
|
20230925,114900,301085540,3930,3940,3940,3930,83
|
|
20230925,114800,300759190,3940,3940,3940,3940,0
|
|
20230925,114700,300759190,3940,3940,3940,3940,57
|
|
20230925,114600,300534610,3950,3945,3950,3945,5
|
|
20230925,114500,300514880,3930,3930,3930,3930,0
|
|
20230925,114400,300514880,3930,3930,3930,3930,267
|
|
20230925,114300,299465570,3930,3930,3930,3930,43
|
|
20230925,114200,299296580,3930,3930,3930,3930,0
|
|
20230925,114100,299296580,3930,3930,3930,3930,76
|
|
20230925,114000,298997900,3945,3945,3945,3945,0
|
|
20230925,113900,298997900,3945,3945,3945,3945,0
|
|
20230925,113800,298997900,3945,3945,3945,3945,0
|
|
20230925,113700,298997900,3945,3930,3945,3930,1353
|
|
20230925,113600,293661275,3945,3945,3945,3945,0
|
|
20230925,113500,293661275,3945,3935,3945,3930,67
|
|
20230925,113400,293397945,3945,3945,3945,3945,0
|
|
20230925,113300,293397945,3945,3925,3945,3925,71
|
|
20230925,113200,293119170,3930,3945,3945,3930,5
|
|
20230925,113100,293099505,3925,3925,3925,3925,300
|
|
20230925,113000,291922005,3925,3935,3935,3925,59
|
|
20230925,112900,291690420,3925,3925,3925,3925,4
|
|
20230925,112800,291674720,3925,3920,3925,3920,363
|
|
20230925,112700,290251445,3920,3925,3925,3920,815
|
|
20230925,112600,287056135,3925,3925,3925,3925,664
|
|
20230925,112500,284449935,3925,3925,3925,3925,0
|
|
20230925,112400,284449935,3925,3955,3955,3925,69
|
|
20230925,112300,284179020,3955,3955,3955,3955,1
|
|
20230925,112200,284175065,3930,3930,3930,3930,61
|
|
20230925,112100,283935335,3955,3955,3955,3955,1
|
|
20230925,112000,283931380,3930,3930,3930,3930,67
|
|
20230925,111900,283668070,3955,3955,3955,3955,0
|
|
20230925,111800,283668070,3955,3935,3955,3925,1620
|
|
20230925,111700,277300725,3930,3930,3930,3930,66
|
|
20230925,111600,277041345,3930,3930,3930,3930,350
|
|
20230925,111500,275665845,3930,3930,3930,3930,67
|
|
20230925,111400,275402535,3955,3955,3955,3955,10
|
|
20230925,111300,275362985,3955,3930,3955,3930,570
|
|
20230925,111200,273122840,3930,3930,3930,3930,0
|
|
20230925,111100,273122840,3930,3940,3940,3930,3001
|
|
20230925,111000,261313970,3940,3940,3940,3940,0
|
|
20230925,110900,261313970,3940,3940,3940,3940,58
|
|
20230925,110800,261085450,3950,3950,3950,3950,1
|
|
20230925,110700,261081500,3950,3950,3950,3950,356
|
|
20230925,110600,259675300,3950,3950,3950,3950,20
|
|
20230925,110500,259596300,3975,3975,3975,3975,0
|
|
20230925,110400,259596300,3975,3950,3975,3950,244
|
|
20230925,110300,258632425,3975,3975,3975,3975,10
|
|
20230925,110200,258592675,3975,3975,3975,3975,0
|
|
20230925,110100,258592675,3975,3970,3975,3970,507
|
|
20230925,110000,256579510,3975,3975,3975,3975,0
|
|
20230925,105900,256579510,3975,3975,3975,3975,0
|
|
20230925,105800,256579510,3975,3975,3975,3975,0
|
|
20230925,105700,256579510,3975,3975,3975,3975,0
|
|
20230925,105600,256579510,3975,3975,3975,3975,0
|
|
20230925,105500,256579510,3975,3955,3975,3950,810
|
|
20230925,105400,253379210,3950,3950,3950,3950,5668
|
|
20230925,105300,230990610,3975,3975,3975,3975,2
|
|
20230925,105200,230982660,3975,3975,3975,3975,0
|
|
20230925,105100,230982660,3975,3975,3975,3975,0
|
|
20230925,105000,230982660,3975,3970,3975,3940,733
|
|
20230925,104900,228079925,3970,3965,3970,3965,12
|
|
20230925,104800,228032290,3950,3950,3950,3950,1
|
|
20230925,104700,228028340,3970,3970,3970,3970,200
|
|
20230925,104600,227234340,3970,3970,3970,3970,0
|
|
20230925,104500,227234340,3970,3970,3970,3970,26
|
|
20230925,104400,227131120,3970,3970,3970,3970,0
|
|
20230925,104300,227131120,3970,3935,3970,3935,9
|
|
20230925,104200,227095640,3935,3935,3935,3935,0
|
|
20230925,104100,227095640,3935,3935,3935,3935,267
|
|
20230925,104000,226044995,3935,3935,3935,3935,123
|
|
20230925,103900,225560990,3935,3935,3935,3935,66
|
|
20230925,103800,225301280,3935,3935,3935,3935,0
|
|
20230925,103700,225301280,3935,3935,3935,3935,0
|
|
20230925,103600,225301280,3935,3935,3935,3935,0
|
|
20230925,103500,225301280,3935,3940,3940,3935,124
|
|
20230925,103400,224813335,3975,3970,3975,3970,1544
|
|
20230925,103300,218676285,3935,3940,3940,3935,1300
|
|
20230925,103200,213558015,3980,3965,3980,3965,400
|
|
20230925,103100,211969930,3940,3950,3950,3940,3301
|
|
20230925,103000,198959575,3950,3950,3950,3950,100
|
|
20230925,102900,198564575,3980,3965,3980,3965,54
|
|
20230925,102800,198350270,3945,3940,3945,3940,310
|
|
20230925,102700,197128820,3945,3950,3950,3945,351
|
|
20230925,102600,195743880,3945,3955,3955,3945,6031
|
|
20230925,102500,171921525,3985,3985,3985,3985,0
|
|
20230925,102400,171921525,3985,3975,3985,3975,500
|
|
20230925,102300,169929725,3955,3955,3955,3955,0
|
|
20230925,102200,169929725,3955,3955,3955,3955,0
|
|
20230925,102100,169929725,3955,3980,3980,3955,2
|
|
20230925,102000,169921790,3970,3960,3970,3950,2251
|
|
20230925,101900,161012700,3985,3985,3985,3985,2
|
|
20230925,101800,161004730,3960,3985,3985,3960,40
|
|
20230925,101700,160846280,3970,3970,3970,3950,11331
|
|
20230925,101600,115994530,3970,3970,3970,3970,0
|
|
20230925,101500,115994530,3970,3970,3970,3970,0
|
|
20230925,101400,115994530,3970,3970,3970,3970,10
|
|
20230925,101300,115954830,3970,3975,3985,3970,700
|
|
20230925,101200,113175795,3975,3975,3975,3975,1
|
|
20230925,101100,113171820,3975,3975,3975,3975,5
|
|
20230925,101000,113151945,3995,3995,3995,3995,0
|
|
20230925,100900,113151945,3995,3995,3995,3995,0
|
|
20230925,100800,113151945,3995,3995,3995,3995,0
|
|
20230925,100700,113151945,3995,3980,3995,3980,7
|
|
20230925,100600,113124055,3980,3980,3980,3980,2
|
|
20230925,100500,113116095,3970,3970,3970,3970,10
|
|
20230925,100400,113076395,3980,3975,3980,3965,2144
|
|
20230925,100300,104568660,3975,3975,3975,3975,2
|
|
20230925,100200,104560710,3975,3975,3975,3975,1032
|
|
20230925,100100,100458510,3975,3975,3975,3975,0
|
|
20230925,100000,100458510,3975,3975,3975,3975,10
|
|
20230925,095900,100418760,3995,3995,3995,3995,70
|
|
20230925,095800,100139110,4000,4000,4000,4000,0
|
|
20230925,095700,100139110,4000,4000,4000,4000,1
|
|
20230925,095600,100135110,3975,3975,3975,3975,0
|
|
20230925,095500,100135110,3975,3980,3980,3975,399
|
|
20230925,095400,98549060,3985,3985,3985,3985,34
|
|
20230925,095300,98413570,4000,3980,4000,3980,3
|
|
20230925,095200,98401590,3975,3980,3980,3975,100
|
|
20230925,095100,98004085,3990,3990,3990,3990,0
|
|
20230925,095000,98004085,3990,3975,3990,3975,1333
|
|
20230925,094900,92696745,3975,3980,3980,3970,249
|
|
20230925,094800,91706150,3975,3975,3975,3975,328
|
|
20230925,094700,90402350,3975,3980,3980,3975,200
|
|
20230925,094600,89607205,3980,3980,3980,3980,0
|
|
20230925,094500,89607205,3980,3980,3980,3980,158
|
|
20230925,094400,88978365,3980,3985,3985,3980,946
|
|
20230925,094300,85213160,3990,3990,3990,3990,0
|
|
20230925,094200,85213160,3990,3990,3990,3990,3
|
|
20230925,094100,85201190,3990,3990,3990,3990,0
|
|
20230925,094000,85201190,3990,3990,3990,3990,1107
|
|
20230925,093900,80784260,3990,4025,4025,3990,5981
|
|
20230925,093800,56868375,4025,4025,4025,4025,39
|
|
20230925,093700,56711400,4040,4040,4040,4040,0
|
|
20230925,093600,56711400,4040,4025,4040,4025,30
|
|
20230925,093500,56590635,4045,4045,4045,4045,0
|
|
20230925,093400,56590635,4045,4025,4045,4025,46
|
|
20230925,093300,56404960,4050,4040,4050,4040,51
|
|
20230925,093200,56198645,4010,4050,4050,4010,568
|
|
20230925,093100,53910100,4050,4050,4050,4050,10
|
|
20230925,093000,53869600,4055,4035,4055,4035,1984
|
|
20230925,092900,45831965,4035,4035,4035,4025,3
|
|
20230925,092800,45819870,4040,4015,4040,4015,45
|
|
20230925,092700,45639170,4010,4010,4010,4010,40
|
|
20230925,092600,45478770,4040,4035,4040,4035,247
|
|
20230925,092500,44480920,4040,4040,4040,4040,1
|
|
20230925,092400,44476880,4010,4020,4040,4010,600
|
|
20230925,092300,42068740,3990,4020,4020,3990,2212
|
|
20230925,092200,33212640,3990,3990,3990,3990,0
|
|
20230925,092100,33212640,3990,3990,3990,3990,0
|
|
20230925,092000,33212640,3990,4000,4000,3990,260
|
|
20230925,091900,32175215,4020,4005,4020,4005,4
|
|
20230925,091800,32159165,4020,4020,4020,4020,72
|
|
20230925,091700,31869725,4020,4010,4020,4010,22
|
|
20230925,091600,31781495,4020,4020,4020,4020,0
|
|
20230925,091500,31781495,4020,3990,4020,3990,606
|
|
20230925,091400,29345525,3990,3990,3990,3990,20
|
|
20230925,091300,29265725,3990,3990,3990,3990,144
|
|
20230925,091200,28691165,4020,4020,4020,4020,20
|
|
20230925,091100,28610765,4020,3995,4020,3955,3014
|
|
20230925,091000,16632070,3995,3995,3995,3995,164
|
|
20230925,090900,15976890,3995,4000,4000,3995,300
|
|
20230925,090800,14777640,4025,4025,4025,4025,200
|
|
20230925,090700,13972640,4025,4030,4030,3995,204
|
|
20230925,090600,13153060,4030,4000,4030,4000,1151
|
|
20230925,090500,8531080,4000,4000,4000,4000,10
|
|
20230925,090400,8491080,4000,3995,4000,3990,23
|
|
20230925,090300,8399250,3995,4000,4000,3995,124
|
|
20230925,090200,7903560,4000,3995,4000,3995,226
|
|
20230925,090100,7000670,4010,3995,4010,3995,100
|
|
20230925,090000,6600300,3995,3990,3995,3990,1644
|