668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,200500,256073240,4015,4015,4015,4015,328
|
|
20230927,200400,256073240,4015,4015,4015,4015,0
|
|
20230927,200300,256073240,4015,4015,4015,4015,0
|
|
20230927,200200,256073240,4015,4015,4015,4015,0
|
|
20230927,200100,256073240,4015,4015,4015,4015,0
|
|
20230927,200000,256073240,4015,4015,4015,4015,0
|
|
20230927,195900,256073240,4015,4015,4015,4015,0
|
|
20230927,195800,256073240,4015,4015,4015,4015,0
|
|
20230927,195700,256073240,4015,4015,4015,4015,0
|
|
20230927,195600,256073240,4015,4015,4015,4015,0
|
|
20230927,195500,256073240,4015,4015,4015,4015,0
|
|
20230927,195400,256073240,4015,4015,4015,4015,0
|
|
20230927,195300,256073240,4015,4015,4015,4015,0
|
|
20230927,195200,256073240,4015,4015,4015,4015,0
|
|
20230927,195100,256073240,4015,4015,4015,4015,0
|
|
20230927,195000,256073240,4015,4015,4015,4015,0
|
|
20230927,194900,256073240,4015,4015,4015,4015,0
|
|
20230927,194800,256073240,4015,4015,4015,4015,0
|
|
20230927,194700,256073240,4015,4015,4015,4015,0
|
|
20230927,194600,256073240,4015,4015,4015,4015,0
|
|
20230927,194500,256073240,4015,4015,4015,4015,0
|
|
20230927,194400,256073240,4015,4015,4015,4015,0
|
|
20230927,194300,256073240,4015,4015,4015,4015,0
|
|
20230927,194200,256073240,4015,4015,4015,4015,0
|
|
20230927,194100,256073240,4015,4015,4015,4015,0
|
|
20230927,194000,256073240,4015,4015,4015,4015,0
|
|
20230927,193900,256073240,4015,4015,4015,4015,0
|
|
20230927,193800,256073240,4015,4015,4015,4015,0
|
|
20230927,193700,256073240,4015,4015,4015,4015,0
|
|
20230927,193600,256073240,4015,4015,4015,4015,0
|
|
20230927,193500,256073240,4015,4015,4015,4015,328
|
|
20230927,193400,256073240,4015,4015,4015,4015,0
|
|
20230927,193300,256073240,4015,4015,4015,4015,0
|
|
20230927,193200,256073240,4015,4015,4015,4015,0
|
|
20230927,193100,256073240,4015,4015,4015,4015,0
|
|
20230927,193000,256073240,4015,4015,4015,4015,0
|
|
20230927,192900,256073240,4015,4015,4015,4015,0
|
|
20230927,192800,256073240,4015,4015,4015,4015,0
|
|
20230927,192700,256073240,4015,4015,4015,4015,0
|
|
20230927,192600,256073240,4015,4015,4015,4015,0
|
|
20230927,192500,256073240,4015,4015,4015,4015,0
|
|
20230927,192400,256073240,4015,4015,4015,4015,0
|
|
20230927,192300,256073240,4015,4015,4015,4015,0
|
|
20230927,192200,256073240,4015,4015,4015,4015,0
|
|
20230927,192100,256073240,4015,4015,4015,4015,0
|
|
20230927,192000,256073240,4015,4015,4015,4015,0
|
|
20230927,191900,256073240,4015,4015,4015,4015,0
|
|
20230927,191800,256073240,4015,4015,4015,4015,0
|
|
20230927,191700,256073240,4015,4015,4015,4015,0
|
|
20230927,191600,256073240,4015,4015,4015,4015,0
|
|
20230927,191500,256073240,4015,4015,4015,4015,0
|
|
20230927,191400,256073240,4015,4015,4015,4015,0
|
|
20230927,191300,256073240,4015,4015,4015,4015,0
|
|
20230927,191200,256073240,4015,4015,4015,4015,0
|
|
20230927,191100,256073240,4015,4015,4015,4015,0
|
|
20230927,191000,256073240,4015,4015,4015,4015,0
|
|
20230927,190900,256073240,4015,4015,4015,4015,0
|
|
20230927,190800,256073240,4015,4015,4015,4015,0
|
|
20230927,190700,256073240,4015,4015,4015,4015,0
|
|
20230927,190600,256073240,4015,4015,4015,4015,0
|
|
20230927,190500,256073240,4015,4015,4015,4015,328
|
|
20230927,190400,256073240,4015,4015,4015,4015,0
|
|
20230927,190300,256073240,4015,4015,4015,4015,0
|
|
20230927,190200,256073240,4015,4015,4015,4015,0
|
|
20230927,190100,256073240,4015,4015,4015,4015,0
|
|
20230927,190000,256073240,4015,4015,4015,4015,0
|
|
20230927,185900,256073240,4015,4015,4015,4015,0
|
|
20230927,185800,256073240,4015,4015,4015,4015,0
|
|
20230927,185700,256073240,4015,4015,4015,4015,0
|
|
20230927,185600,256073240,4015,4015,4015,4015,0
|
|
20230927,185500,256073240,4015,4015,4015,4015,0
|
|
20230927,185400,256073240,4015,4015,4015,4015,0
|
|
20230927,185300,256073240,4015,4015,4015,4015,0
|
|
20230927,185200,256073240,4015,4015,4015,4015,0
|
|
20230927,185100,256073240,4015,4015,4015,4015,0
|
|
20230927,185000,256073240,4015,4015,4015,4015,0
|
|
20230927,184900,256073240,4015,4015,4015,4015,0
|
|
20230927,184800,256073240,4015,4015,4015,4015,0
|
|
20230927,184700,256073240,4015,4015,4015,4015,0
|
|
20230927,184600,256073240,4015,4015,4015,4015,0
|
|
20230927,184500,256073240,4015,4015,4015,4015,0
|
|
20230927,184400,256073240,4015,4015,4015,4015,0
|
|
20230927,184300,256073240,4015,4015,4015,4015,0
|
|
20230927,184200,256073240,4015,4015,4015,4015,0
|
|
20230927,184100,256073240,4015,4015,4015,4015,0
|
|
20230927,184000,256073240,4015,4015,4015,4015,0
|
|
20230927,183900,256073240,4015,4015,4015,4015,0
|
|
20230927,183800,256073240,4015,4015,4015,4015,0
|
|
20230927,183700,256073240,4015,4015,4015,4015,0
|
|
20230927,183600,256073240,4015,4015,4015,4015,0
|
|
20230927,183500,256073240,4015,4015,4015,4015,328
|
|
20230927,183400,256073240,4015,4015,4015,4015,0
|
|
20230927,183300,256073240,4015,4015,4015,4015,0
|
|
20230927,183200,256073240,4015,4015,4015,4015,0
|
|
20230927,183100,256073240,4015,4015,4015,4015,0
|
|
20230927,183000,256073240,4015,4015,4015,4015,0
|
|
20230927,182900,256073240,4015,4015,4015,4015,0
|
|
20230927,182800,256073240,4015,4015,4015,4015,0
|
|
20230927,182700,256073240,4015,4015,4015,4015,0
|
|
20230927,182600,256073240,4015,4015,4015,4015,0
|
|
20230927,182500,256073240,4015,4015,4015,4015,0
|
|
20230927,182400,256073240,4015,4015,4015,4015,0
|
|
20230927,182300,256073240,4015,4015,4015,4015,0
|
|
20230927,182200,256073240,4015,4015,4015,4015,0
|
|
20230927,182100,256073240,4015,4015,4015,4015,0
|
|
20230927,182000,256073240,4015,4015,4015,4015,0
|
|
20230927,181900,256073240,4015,4015,4015,4015,0
|
|
20230927,181800,256073240,4015,4015,4015,4015,0
|
|
20230927,181700,256073240,4015,4015,4015,4015,0
|
|
20230927,181600,256073240,4015,4015,4015,4015,0
|
|
20230927,181500,256073240,4015,4015,4015,4015,0
|
|
20230927,181400,256073240,4015,4015,4015,4015,0
|
|
20230927,181300,256073240,4015,4015,4015,4015,0
|
|
20230927,181200,256073240,4015,4015,4015,4015,0
|
|
20230927,181100,256073240,4015,4015,4015,4015,0
|
|
20230927,181000,256073240,4015,4015,4015,4015,0
|
|
20230927,180900,256073240,4015,4015,4015,4015,0
|
|
20230927,180800,256073240,4015,4015,4015,4015,0
|
|
20230927,180700,256073240,4015,4015,4015,4015,0
|
|
20230927,180600,256073240,4015,4015,4015,4015,0
|
|
20230927,180500,256073240,4015,4015,4015,4015,328
|
|
20230927,180400,256073240,4015,4015,4015,4015,0
|
|
20230927,180300,256073240,4015,4015,4015,4015,0
|
|
20230927,180200,256073240,4015,4015,4015,4015,0
|
|
20230927,180100,256073240,4015,4015,4015,4015,0
|
|
20230927,180000,256073240,4015,4015,4015,4015,0
|
|
20230927,175900,256073240,4015,4015,4015,4015,0
|
|
20230927,175800,256073240,4015,4015,4015,4015,0
|
|
20230927,175700,256073240,4015,4015,4015,4015,0
|
|
20230927,175600,256073240,4015,4015,4015,4015,0
|
|
20230927,175500,256073240,4015,4015,4015,4015,0
|
|
20230927,175400,256073240,4015,4015,4015,4015,0
|
|
20230927,175300,256073240,4015,4015,4015,4015,0
|
|
20230927,175200,256073240,4015,4015,4015,4015,0
|
|
20230927,175100,256073240,4015,4015,4015,4015,0
|
|
20230927,175000,256073240,4015,4015,4015,4015,0
|
|
20230927,174900,256073240,4015,4015,4015,4015,0
|
|
20230927,174800,256073240,4015,4015,4015,4015,0
|
|
20230927,174700,256073240,4015,4015,4015,4015,0
|
|
20230927,174600,256073240,4015,4015,4015,4015,0
|
|
20230927,174500,256073240,4015,4015,4015,4015,0
|
|
20230927,174400,256073240,4015,4015,4015,4015,0
|
|
20230927,174300,256073240,4015,4015,4015,4015,0
|
|
20230927,174200,256073240,4015,4015,4015,4015,0
|
|
20230927,174100,256073240,4015,4015,4015,4015,0
|
|
20230927,174000,256073240,4015,4015,4015,4015,0
|
|
20230927,173900,256073240,4015,4015,4015,4015,0
|
|
20230927,173800,256073240,4015,4015,4015,4015,0
|
|
20230927,173700,256073240,4015,4015,4015,4015,0
|
|
20230927,173600,256073240,4015,4015,4015,4015,0
|
|
20230927,173500,256073240,4015,4015,4015,4015,328
|
|
20230927,173400,256073240,4015,4015,4015,4015,0
|
|
20230927,173300,256073240,4015,4015,4015,4015,0
|
|
20230927,173200,256073240,4015,4015,4015,4015,0
|
|
20230927,173100,256073240,4015,4015,4015,4015,0
|
|
20230927,173000,256073240,4015,4015,4015,4015,0
|
|
20230927,172900,256073240,4015,4015,4015,4015,0
|
|
20230927,172800,256073240,4015,4015,4015,4015,0
|
|
20230927,172700,256073240,4015,4015,4015,4015,0
|
|
20230927,172600,256073240,4015,4015,4015,4015,0
|
|
20230927,172500,256073240,4015,4015,4015,4015,0
|
|
20230927,172400,256073240,4015,4015,4015,4015,0
|
|
20230927,172300,256073240,4015,4015,4015,4015,0
|
|
20230927,172200,256073240,4015,4015,4015,4015,0
|
|
20230927,172100,256073240,4015,4015,4015,4015,0
|
|
20230927,172000,256073240,4015,4015,4015,4015,0
|
|
20230927,171900,256073240,4015,4015,4015,4015,0
|
|
20230927,171800,256073240,4015,4015,4015,4015,0
|
|
20230927,171700,256073240,4015,4015,4015,4015,0
|
|
20230927,171600,256073240,4015,4015,4015,4015,0
|
|
20230927,171500,256073240,4015,4015,4015,4015,0
|
|
20230927,171400,256073240,4015,4015,4015,4015,0
|
|
20230927,171300,256073240,4015,4015,4015,4015,0
|
|
20230927,171200,256073240,4015,4015,4015,4015,0
|
|
20230927,171100,256073240,4015,4015,4015,4015,0
|
|
20230927,171000,256073240,4015,4015,4015,4015,0
|
|
20230927,170900,256073240,4015,4015,4015,4015,0
|
|
20230927,170800,256073240,4015,4015,4015,4015,0
|
|
20230927,170700,256073240,4015,4015,4015,4015,0
|
|
20230927,170600,256073240,4015,4015,4015,4015,0
|
|
20230927,170500,256073240,4015,4015,4015,4015,328
|
|
20230927,170400,256073240,4015,4015,4015,4015,0
|
|
20230927,170300,256073240,4015,4015,4015,4015,0
|
|
20230927,170200,256073240,4015,4015,4015,4015,0
|
|
20230927,170100,256073240,4015,4015,4015,4015,0
|
|
20230927,170000,256073240,4015,4015,4015,4015,0
|
|
20230927,165900,256073240,4015,4015,4015,4015,0
|
|
20230927,165800,256073240,4015,4015,4015,4015,0
|
|
20230927,165700,256073240,4015,4015,4015,4015,0
|
|
20230927,165600,256073240,4015,4015,4015,4015,0
|
|
20230927,165500,256073240,4015,4015,4015,4015,0
|
|
20230927,165400,256073240,4015,4015,4015,4015,0
|
|
20230927,165300,256073240,4015,4015,4015,4015,0
|
|
20230927,165200,256073240,4015,4015,4015,4015,0
|
|
20230927,165100,256073240,4015,4015,4015,4015,0
|
|
20230927,165000,256073240,4015,4015,4015,4015,0
|
|
20230927,164900,256073240,4015,4015,4015,4015,0
|
|
20230927,164800,256073240,4015,4015,4015,4015,0
|
|
20230927,164700,256073240,4015,4015,4015,4015,0
|
|
20230927,164600,256073240,4015,4015,4015,4015,0
|
|
20230927,164500,256073240,4015,4015,4015,4015,0
|
|
20230927,164400,256073240,4015,4015,4015,4015,0
|
|
20230927,164300,256073240,4015,4015,4015,4015,0
|
|
20230927,164200,256073240,4015,4015,4015,4015,0
|
|
20230927,164100,256073240,4015,4015,4015,4015,0
|
|
20230927,164000,256073240,4015,4015,4015,4015,0
|
|
20230927,163900,256073240,4015,4015,4015,4015,0
|
|
20230927,163800,256073240,4015,4015,4015,4015,0
|
|
20230927,163700,256073240,4015,4015,4015,4015,0
|
|
20230927,163600,256073240,4015,4015,4015,4015,0
|
|
20230927,163500,256073240,4015,4015,4015,4015,328
|
|
20230927,163400,256073240,4015,4015,4015,4015,0
|
|
20230927,163300,256073240,4015,4015,4015,4015,0
|
|
20230927,163200,256073240,4015,4015,4015,4015,0
|
|
20230927,163100,256073240,4015,4015,4015,4015,0
|
|
20230927,163000,256073240,4015,4015,4015,4015,0
|
|
20230927,162900,256073240,4015,4015,4015,4015,0
|
|
20230927,162800,256073240,4015,4015,4015,4015,0
|
|
20230927,162700,256073240,4015,4015,4015,4015,0
|
|
20230927,162600,256073240,4015,4015,4015,4015,0
|
|
20230927,162500,256073240,4015,4015,4015,4015,0
|
|
20230927,162400,256073240,4015,4015,4015,4015,0
|
|
20230927,162300,256073240,4015,4015,4015,4015,0
|
|
20230927,162200,256073240,4015,4015,4015,4015,0
|
|
20230927,162100,256073240,4015,4015,4015,4015,0
|
|
20230927,162000,256073240,4015,4015,4015,4015,0
|
|
20230927,161900,256073240,4015,4015,4015,4015,0
|
|
20230927,161800,256073240,4015,4015,4015,4015,0
|
|
20230927,161700,256073240,4015,4015,4015,4015,0
|
|
20230927,161600,256073240,4015,4015,4015,4015,0
|
|
20230927,161500,256073240,4015,4015,4015,4015,0
|
|
20230927,161400,256073240,4015,4015,4015,4015,0
|
|
20230927,161300,256073240,4015,4015,4015,4015,0
|
|
20230927,161200,256073240,4015,4015,4015,4015,0
|
|
20230927,161100,256073240,4015,4015,4015,4015,0
|
|
20230927,161000,256073240,4015,4015,4015,4015,0
|
|
20230927,160900,256073240,4015,4015,4015,4015,0
|
|
20230927,160800,256073240,4015,4015,4015,4015,0
|
|
20230927,160700,256073240,4015,4015,4015,4015,0
|
|
20230927,160600,256073240,4015,4015,4015,4015,0
|
|
20230927,160500,256073240,4015,4015,4015,4015,328
|
|
20230927,160400,256073240,4015,4015,4015,4015,0
|
|
20230927,160300,256073240,4015,4015,4015,4015,0
|
|
20230927,160200,256073240,4015,4015,4015,4015,0
|
|
20230927,160100,256073240,4015,4015,4015,4015,0
|
|
20230927,160000,256073240,4015,4015,4015,4015,0
|
|
20230927,155900,256073240,4015,4015,4015,4015,0
|
|
20230927,155800,256073240,4015,4015,4015,4015,0
|
|
20230927,155700,256073240,4015,4015,4015,4015,0
|
|
20230927,155600,256073240,4015,4015,4015,4015,0
|
|
20230927,155500,256073240,4015,4015,4015,4015,0
|
|
20230927,155400,256073240,4015,4015,4015,4015,0
|
|
20230927,155300,256073240,4015,4015,4015,4015,0
|
|
20230927,155200,256073240,4015,4015,4015,4015,0
|
|
20230927,155100,256073240,4015,4015,4015,4015,0
|
|
20230927,155000,256073240,4015,4015,4015,4015,0
|
|
20230927,154900,256073240,4015,4015,4015,4015,0
|
|
20230927,154800,256073240,4015,4015,4015,4015,0
|
|
20230927,154700,256073240,4015,4015,4015,4015,0
|
|
20230927,154600,256073240,4015,4015,4015,4015,0
|
|
20230927,154500,256073240,4015,4015,4015,4015,0
|
|
20230927,154400,256073240,4015,4015,4015,4015,0
|
|
20230927,154300,256073240,4015,4015,4015,4015,0
|
|
20230927,154200,256073240,4015,4015,4015,4015,0
|
|
20230927,154100,256073240,4015,4015,4015,4015,0
|
|
20230927,154000,256073240,4015,4015,4015,4015,0
|
|
20230927,153900,256073240,4015,4015,4015,4015,0
|
|
20230927,153800,256073240,4015,4015,4015,4015,0
|
|
20230927,153700,256073240,4015,4015,4015,4015,0
|
|
20230927,153600,256073240,4015,4015,4015,4015,0
|
|
20230927,153500,256073240,4015,4015,4015,4015,328
|
|
20230927,153400,256073240,4015,4015,4015,4015,0
|
|
20230927,153300,256073240,4015,4015,4015,4015,0
|
|
20230927,153200,256073240,4015,4015,4015,4015,0
|
|
20230927,153100,256073240,4015,4015,4015,4015,0
|
|
20230927,153000,256073240,4015,4015,4015,4015,328
|
|
20230927,152900,254756320,4040,4040,4040,4040,0
|
|
20230927,152800,254756320,4040,4040,4040,4040,0
|
|
20230927,152700,254756320,4040,4040,4040,4040,0
|
|
20230927,152600,254756320,4040,4040,4040,4040,0
|
|
20230927,152500,254756320,4040,4040,4040,4040,0
|
|
20230927,152400,254756320,4040,4040,4040,4040,0
|
|
20230927,152300,254756320,4040,4040,4040,4040,0
|
|
20230927,152200,254756320,4040,4040,4040,4040,0
|
|
20230927,152100,254756320,4040,4040,4040,4040,0
|
|
20230927,152000,254756320,4040,4040,4040,4040,0
|
|
20230927,151900,254756320,4040,4040,4040,4040,0
|
|
20230927,151800,254756320,4040,4040,4040,4040,2
|
|
20230927,151700,254748240,4035,4035,4035,4035,198
|
|
20230927,151600,253949310,4035,4035,4035,4035,74
|
|
20230927,151500,253650720,4035,4035,4035,4035,0
|
|
20230927,151400,253650720,4035,4035,4035,4035,3
|
|
20230927,151300,253638615,4035,4020,4035,4010,1507
|
|
20230927,151200,247595430,4010,4010,4010,4010,100
|
|
20230927,151100,247194430,4035,4035,4035,4035,0
|
|
20230927,151000,247194430,4035,4030,4035,4010,502
|
|
20230927,150900,245176065,4040,4040,4040,4040,1
|
|
20230927,150800,245172025,4030,4035,4035,4030,5
|
|
20230927,150700,245151870,4040,4040,4040,4040,0
|
|
20230927,150600,245151870,4040,4040,4040,4040,0
|
|
20230927,150500,245151870,4040,4040,4040,4040,10
|
|
20230927,150400,245111470,4035,4035,4035,4035,0
|
|
20230927,150300,245111470,4035,4035,4040,4035,20
|
|
20230927,150200,245030720,4040,4040,4040,4040,500
|
|
20230927,150100,243010720,4040,4040,4040,4040,0
|
|
20230927,150000,243010720,4040,4040,4040,4040,14
|
|
20230927,145900,242954160,4040,4040,4040,4040,0
|
|
20230927,145800,242954160,4040,4040,4040,4040,3
|
|
20230927,145700,242942040,4045,4045,4045,4045,0
|
|
20230927,145600,242942040,4045,4045,4045,4045,0
|
|
20230927,145500,242942040,4045,4045,4045,4045,0
|
|
20230927,145400,242942040,4045,4045,4045,4045,0
|
|
20230927,145300,242942040,4045,4045,4045,4045,0
|
|
20230927,145200,242942040,4045,4045,4045,4045,0
|
|
20230927,145100,242942040,4045,4045,4045,4045,0
|
|
20230927,145000,242942040,4045,4045,4045,4045,0
|
|
20230927,144900,242942040,4045,4045,4045,4045,0
|
|
20230927,144800,242942040,4045,4045,4045,4045,0
|
|
20230927,144700,242942040,4045,4045,4045,4045,0
|
|
20230927,144600,242942040,4045,4045,4045,4045,0
|
|
20230927,144500,242942040,4045,4045,4045,4045,0
|
|
20230927,144400,242942040,4045,4045,4045,4045,0
|
|
20230927,144300,242942040,4045,4045,4045,4045,0
|
|
20230927,144200,242942040,4045,4045,4045,4045,0
|
|
20230927,144100,242942040,4045,4045,4045,4045,4
|
|
20230927,144000,242925860,4045,4045,4045,4045,1
|
|
20230927,143900,242921815,4045,4045,4045,4045,13
|
|
20230927,143800,242869230,4045,4045,4045,4045,1
|
|
20230927,143700,242865185,4040,4040,4040,4040,0
|
|
20230927,143600,242865185,4040,4040,4045,4040,3
|
|
20230927,143500,242853060,4030,4025,4030,4025,249
|
|
20230927,143400,241850300,4025,4025,4025,4025,0
|
|
20230927,143300,241850300,4025,4025,4025,4025,0
|
|
20230927,143200,241850300,4025,4025,4025,4025,0
|
|
20230927,143100,241850300,4025,4025,4025,4025,0
|
|
20230927,143000,241850300,4025,4025,4025,4025,1
|
|
20230927,142900,241846275,4000,4000,4000,4000,0
|
|
20230927,142800,241846275,4000,4005,4005,4000,45
|
|
20230927,142700,241666220,4000,4005,4010,4000,277
|
|
20230927,142600,240558100,4025,4025,4025,4025,49
|
|
20230927,142500,240360875,4025,4025,4025,4025,0
|
|
20230927,142400,240360875,4025,4025,4025,4025,0
|
|
20230927,142300,240360875,4025,4025,4025,4025,0
|
|
20230927,142200,240360875,4025,4025,4025,4025,0
|
|
20230927,142100,240360875,4025,4025,4025,4025,100
|
|
20230927,142000,239958375,4025,4015,4025,4005,316
|
|
20230927,141900,238688135,4025,4025,4025,4025,0
|
|
20230927,141800,238688135,4025,4025,4025,4025,0
|
|
20230927,141700,238688135,4025,4025,4025,4025,0
|
|
20230927,141600,238688135,4025,4025,4025,4025,0
|
|
20230927,141500,238688135,4025,4025,4025,4025,0
|
|
20230927,141400,238688135,4025,4020,4025,4020,17
|
|
20230927,141300,238619770,4015,4015,4015,4015,1
|
|
20230927,141200,238615755,4020,4020,4020,4020,0
|
|
20230927,141100,238615755,4020,4020,4020,4020,0
|
|
20230927,141000,238615755,4020,4020,4020,4020,0
|
|
20230927,140900,238615755,4020,4020,4020,4020,0
|
|
20230927,140800,238615755,4020,4020,4020,4020,37
|
|
20230927,140700,238467015,4020,4020,4020,4020,1
|
|
20230927,140600,238462995,4025,4020,4025,4020,48
|
|
20230927,140500,238269880,4025,4025,4025,4025,0
|
|
20230927,140400,238269880,4025,4025,4025,4025,0
|
|
20230927,140300,238269880,4025,4025,4025,4025,50
|
|
20230927,140200,238068630,4030,4030,4030,4030,0
|
|
20230927,140100,238068630,4030,4030,4030,4030,0
|
|
20230927,140000,238068630,4030,4030,4030,4030,0
|
|
20230927,135900,238068630,4030,4030,4030,4030,0
|
|
20230927,135800,238068630,4030,4030,4030,4030,0
|
|
20230927,135700,238068630,4030,4030,4030,4030,0
|
|
20230927,135600,238068630,4030,4030,4030,4030,0
|
|
20230927,135500,238068630,4030,4030,4030,4030,0
|
|
20230927,135400,238068630,4030,4015,4030,4015,2
|
|
20230927,135300,238060585,4010,4010,4010,4010,200
|
|
20230927,135200,237258585,4005,4005,4005,4005,0
|
|
20230927,135100,237258585,4005,4005,4005,4005,0
|
|
20230927,135000,237258585,4005,4005,4005,4005,0
|
|
20230927,134900,237258585,4005,4005,4005,4005,0
|
|
20230927,134800,237258585,4005,4005,4005,4005,0
|
|
20230927,134700,237258585,4005,4020,4020,4005,795
|
|
20230927,134600,234071980,4000,4050,4050,4000,680
|
|
20230927,134500,231348340,4050,4050,4050,4050,0
|
|
20230927,134400,231348340,4050,4050,4050,4050,0
|
|
20230927,134300,231348340,4050,4050,4050,4050,0
|
|
20230927,134200,231348340,4050,4050,4050,4050,0
|
|
20230927,134100,231348340,4050,4050,4050,4050,0
|
|
20230927,134000,231348340,4050,4050,4050,4050,0
|
|
20230927,133900,231348340,4050,4055,4055,4050,366
|
|
20230927,133800,229864315,4055,4055,4055,4055,0
|
|
20230927,133700,229864315,4055,4055,4055,4055,110
|
|
20230927,133600,229418265,4055,4055,4055,4055,0
|
|
20230927,133500,229418265,4055,4055,4055,4055,200
|
|
20230927,133400,228607265,4055,4055,4055,4055,249
|
|
20230927,133300,227597570,4075,4075,4075,4075,0
|
|
20230927,133200,227597570,4075,4075,4075,4075,50
|
|
20230927,133100,227393820,4075,4075,4075,4075,2
|
|
20230927,133000,227385670,4055,4055,4055,4055,152
|
|
20230927,132900,226769310,4050,4050,4050,4050,1
|
|
20230927,132800,226765260,4050,4050,4050,4050,0
|
|
20230927,132700,226765260,4050,4050,4050,4050,0
|
|
20230927,132600,226765260,4050,4055,4055,4050,405
|
|
20230927,132500,225125000,4055,4055,4055,4055,0
|
|
20230927,132400,225125000,4055,4055,4055,4055,0
|
|
20230927,132300,225125000,4055,4065,4065,4055,28
|
|
20230927,132200,225011190,4075,4075,4075,4075,1
|
|
20230927,132100,225007115,4050,4055,4055,4050,329
|
|
20230927,132000,223674435,4075,4070,4075,4070,24
|
|
20230927,131900,223576665,4075,4065,4075,4065,321
|
|
20230927,131800,222271360,4065,4050,4065,4050,67
|
|
20230927,131700,221999950,4045,4040,4045,4040,13
|
|
20230927,131600,221947370,4045,4045,4045,4045,6
|
|
20230927,131500,221923100,4040,4040,4040,4040,461
|
|
20230927,131400,220060660,4040,4040,4040,4040,11
|
|
20230927,131300,220016220,4035,4035,4035,4035,0
|
|
20230927,131200,220016220,4035,4025,4035,4025,10
|
|
20230927,131100,219975880,4025,4025,4025,4025,29
|
|
20230927,131000,219859155,4035,4035,4035,4035,73
|
|
20230927,130900,219564600,4035,4035,4035,4035,0
|
|
20230927,130800,219564600,4035,4035,4035,4035,0
|
|
20230927,130700,219564600,4035,4035,4035,4035,2
|
|
20230927,130600,219556530,4025,4025,4025,4025,0
|
|
20230927,130500,219556530,4025,4025,4025,4025,10
|
|
20230927,130400,219516280,4035,4035,4035,4035,0
|
|
20230927,130300,219516280,4035,4035,4035,4035,0
|
|
20230927,130200,219516280,4035,4035,4035,4035,0
|
|
20230927,130100,219516280,4035,4035,4035,4035,12
|
|
20230927,130000,219467860,4035,4035,4035,4025,3
|
|
20230927,125900,219455765,4035,4035,4035,4035,0
|
|
20230927,125800,219455765,4035,4035,4035,4035,2
|
|
20230927,125700,219447695,4030,4030,4030,4030,0
|
|
20230927,125600,219447695,4030,4030,4030,4030,5
|
|
20230927,125500,219427545,4035,4035,4035,4035,0
|
|
20230927,125400,219427545,4035,4035,4035,4035,0
|
|
20230927,125300,219427545,4035,4035,4035,4035,0
|
|
20230927,125200,219427545,4035,4035,4035,4035,0
|
|
20230927,125100,219427545,4035,4035,4035,4035,50
|
|
20230927,125000,219225795,4030,4030,4030,4030,673
|
|
20230927,124900,216513605,4030,4030,4030,4030,0
|
|
20230927,124800,216513605,4030,4020,4030,4015,810
|
|
20230927,124700,213258800,4025,4025,4025,4025,200
|
|
20230927,124600,212453800,4025,4025,4025,4025,0
|
|
20230927,124500,212453800,4025,4025,4025,4025,0
|
|
20230927,124400,212453800,4025,4025,4025,4025,0
|
|
20230927,124300,212453800,4025,4025,4025,4025,0
|
|
20230927,124200,212453800,4025,4025,4025,4025,0
|
|
20230927,124100,212453800,4025,4025,4025,4025,0
|
|
20230927,124000,212453800,4025,4025,4025,4025,0
|
|
20230927,123900,212453800,4025,4025,4025,4025,191
|
|
20230927,123800,211685025,4030,4030,4030,4030,0
|
|
20230927,123700,211685025,4030,4030,4030,4030,0
|
|
20230927,123600,211685025,4030,4030,4030,4030,0
|
|
20230927,123500,211685025,4030,4030,4030,4030,30
|
|
20230927,123400,211564125,4030,4030,4030,4030,1
|
|
20230927,123300,211560095,4030,4030,4030,4030,2
|
|
20230927,123200,211552035,4030,4030,4030,4030,1
|
|
20230927,123100,211548005,4025,4025,4025,4025,310
|
|
20230927,123000,210300255,4025,4025,4025,4025,0
|
|
20230927,122900,210300255,4025,4025,4025,4025,0
|
|
20230927,122800,210300255,4025,4025,4025,4025,0
|
|
20230927,122700,210300255,4025,4025,4025,4025,0
|
|
20230927,122600,210300255,4025,4025,4025,4025,1
|
|
20230927,122500,210296230,4005,4005,4005,4005,0
|
|
20230927,122400,210296230,4005,4005,4005,4005,0
|
|
20230927,122300,210296230,4005,4005,4005,4005,0
|
|
20230927,122200,210296230,4005,4005,4005,4005,18
|
|
20230927,122100,210224140,4005,4005,4005,4005,0
|
|
20230927,122000,210224140,4005,4005,4005,4005,0
|
|
20230927,121900,210224140,4005,4005,4005,4005,0
|
|
20230927,121800,210224140,4005,4005,4005,4005,0
|
|
20230927,121700,210224140,4005,3990,4005,3985,99
|
|
20230927,121600,209829510,3985,3985,3985,3985,377
|
|
20230927,121500,208327165,4000,4000,4000,4000,0
|
|
20230927,121400,208327165,4000,4000,4000,4000,0
|
|
20230927,121300,208327165,4000,4000,4000,4000,0
|
|
20230927,121200,208327165,4000,3985,4000,3985,262
|
|
20230927,121100,207283050,3985,3985,3985,3985,2
|
|
20230927,121000,207275080,4035,4035,4035,4035,0
|
|
20230927,120900,207275080,4035,4035,4035,4035,0
|
|
20230927,120800,207275080,4035,4035,4035,4035,0
|
|
20230927,120700,207275080,4035,4035,4035,4035,0
|
|
20230927,120600,207275080,4035,4035,4035,4035,0
|
|
20230927,120500,207275080,4035,4035,4035,4035,0
|
|
20230927,120400,207275080,4035,4025,4035,3975,2376
|
|
20230927,120300,197788940,4040,4040,4040,4040,0
|
|
20230927,120200,197788940,4040,4040,4040,4040,0
|
|
20230927,120100,197788940,4040,4040,4040,4040,0
|
|
20230927,120000,197788940,4040,4040,4040,4040,0
|
|
20230927,115900,197788940,4040,4040,4040,4040,0
|
|
20230927,115800,197788940,4040,4005,4040,4005,481
|
|
20230927,115700,195856760,4005,4025,4025,4005,431
|
|
20230927,115600,194130525,4035,4035,4035,4035,0
|
|
20230927,115500,194130525,4035,4035,4035,4035,0
|
|
20230927,115400,194130525,4035,4035,4035,4035,2
|
|
20230927,115300,194122455,4040,4040,4040,4040,0
|
|
20230927,115200,194122455,4040,4040,4040,4040,0
|
|
20230927,115100,194122455,4040,4040,4040,4040,227
|
|
20230927,115000,193205375,4045,4045,4045,4045,0
|
|
20230927,114900,193205375,4045,4045,4045,4045,0
|
|
20230927,114800,193205375,4045,4045,4045,4045,0
|
|
20230927,114700,193205375,4045,4045,4045,4045,0
|
|
20230927,114600,193205375,4045,4045,4045,4045,0
|
|
20230927,114500,193205375,4045,4050,4050,4045,96
|
|
20230927,114400,192817045,4050,4050,4050,4050,141
|
|
20230927,114300,192245995,4075,4075,4075,4075,0
|
|
20230927,114200,192245995,4075,4075,4075,4075,0
|
|
20230927,114100,192245995,4075,4080,4080,4075,3
|
|
20230927,114000,192233760,4075,4075,4075,4075,377
|
|
20230927,113900,190697485,4075,4075,4075,4075,0
|
|
20230927,113800,190697485,4075,4075,4075,4075,11
|
|
20230927,113700,190652660,4080,4080,4080,4080,0
|
|
20230927,113600,190652660,4080,4080,4080,4080,0
|
|
20230927,113500,190652660,4080,4080,4080,4080,1
|
|
20230927,113400,190648580,4075,4075,4075,4075,86
|
|
20230927,113300,190298130,4075,4075,4075,4075,0
|
|
20230927,113200,190298130,4075,4070,4075,4070,292
|
|
20230927,113100,189109680,4070,4070,4070,4070,2
|
|
20230927,113000,189101540,4070,4070,4070,4070,0
|
|
20230927,112900,189101540,4070,4070,4070,4070,0
|
|
20230927,112800,189101540,4070,4070,4070,4070,0
|
|
20230927,112700,189101540,4070,4070,4070,4070,1
|
|
20230927,112600,189097470,4045,4045,4045,4045,426
|
|
20230927,112500,187374300,4065,4060,4065,4060,69
|
|
20230927,112400,187094100,4060,4060,4060,4060,0
|
|
20230927,112300,187094100,4060,4055,4060,4055,1363
|
|
20230927,112200,181563895,4055,4055,4055,4055,0
|
|
20230927,112100,181563895,4055,4045,4055,4045,3
|
|
20230927,112000,181551740,4040,4040,4040,4040,0
|
|
20230927,111900,181551740,4040,4040,4040,4040,0
|
|
20230927,111800,181551740,4040,4040,4040,4040,0
|
|
20230927,111700,181551740,4040,4040,4040,4040,0
|
|
20230927,111600,181551740,4040,4040,4040,4040,0
|
|
20230927,111500,181551740,4040,4040,4040,4040,20
|
|
20230927,111400,181470940,4040,4045,4045,4040,13
|
|
20230927,111300,181418370,4055,4040,4055,4040,2
|
|
20230927,111200,181410275,4040,4040,4040,4040,1
|
|
20230927,111100,181406235,4050,4050,4050,4050,1
|
|
20230927,111000,181402185,4050,4050,4050,4050,0
|
|
20230927,110900,181402185,4050,4050,4050,4050,0
|
|
20230927,110800,181402185,4050,4050,4050,4050,0
|
|
20230927,110700,181402185,4050,4050,4050,4050,0
|
|
20230927,110600,181402185,4050,4050,4050,4050,0
|
|
20230927,110500,181402185,4050,4050,4050,4050,0
|
|
20230927,110400,181402185,4050,4050,4050,4050,0
|
|
20230927,110300,181402185,4050,4050,4050,4050,0
|
|
20230927,110200,181402185,4050,4050,4050,4050,0
|
|
20230927,110100,181402185,4050,4050,4050,4050,0
|
|
20230927,110000,181402185,4050,4050,4050,4050,11
|
|
20230927,105900,181357635,4045,4040,4045,4040,359
|
|
20230927,105800,179905580,4045,4045,4045,4045,0
|
|
20230927,105700,179905580,4045,4045,4045,4045,0
|
|
20230927,105600,179905580,4045,4040,4045,4040,2
|
|
20230927,105500,179897495,4030,4030,4030,4030,75
|
|
20230927,105400,179595245,4030,4030,4030,4030,0
|
|
20230927,105300,179595245,4030,4030,4030,4030,0
|
|
20230927,105200,179595245,4030,4030,4030,4030,1
|
|
20230927,105100,179591215,4025,4025,4025,4025,20
|
|
20230927,105000,179510715,4030,4030,4030,4030,5
|
|
20230927,104900,179490565,4035,4035,4035,4035,0
|
|
20230927,104800,179490565,4035,4035,4035,4035,0
|
|
20230927,104700,179490565,4035,4035,4035,4035,24
|
|
20230927,104600,179393725,4045,4045,4045,4045,0
|
|
20230927,104500,179393725,4045,4045,4045,4045,0
|
|
20230927,104400,179393725,4045,4045,4045,4045,0
|
|
20230927,104300,179393725,4045,4045,4045,4045,1
|
|
20230927,104200,179389680,4045,4045,4045,4045,2
|
|
20230927,104100,179381590,4035,4025,4035,3980,1262
|
|
20230927,104000,174321560,4060,4050,4060,4025,905
|
|
20230927,103900,170660205,4055,4055,4055,4055,0
|
|
20230927,103800,170660205,4055,4055,4055,4055,0
|
|
20230927,103700,170660205,4055,4050,4055,4050,254
|
|
20230927,103600,169631500,4060,4060,4060,4060,0
|
|
20230927,103500,169631500,4060,4060,4060,4060,0
|
|
20230927,103400,169631500,4060,4060,4060,4060,0
|
|
20230927,103300,169631500,4060,4070,4075,4060,1271
|
|
20230927,103200,164460490,4065,4065,4065,4065,233
|
|
20230927,103100,163513345,4065,4060,4065,4060,544
|
|
20230927,103000,161304695,4060,4060,4060,4060,394
|
|
20230927,102900,159705055,4060,4050,4060,4050,41
|
|
20230927,102800,159538995,4060,4055,4060,4055,63
|
|
20230927,102700,159283275,4050,4050,4050,4050,23
|
|
20230927,102600,159190125,4050,4040,4050,4040,2202
|
|
20230927,102500,150283695,4035,4025,4035,4025,691
|
|
20230927,102400,147496820,4025,4020,4025,4020,641
|
|
20230927,102300,144919995,4015,4015,4015,4015,0
|
|
20230927,102200,144919995,4015,4015,4015,4015,1729
|
|
20230927,102100,137978060,4015,4015,4015,4015,0
|
|
20230927,102000,137978060,4015,4015,4015,4015,0
|
|
20230927,101900,137978060,4015,4015,4015,4015,0
|
|
20230927,101800,137978060,4015,4010,4015,4000,769
|
|
20230927,101700,134900595,4015,4015,4015,4015,0
|
|
20230927,101600,134900595,4015,4015,4015,4015,0
|
|
20230927,101500,134900595,4015,4015,4015,4015,0
|
|
20230927,101400,134900595,4015,4015,4015,4015,0
|
|
20230927,101300,134900595,4015,4010,4015,4010,52
|
|
20230927,101200,134692065,4015,4015,4015,4015,102
|
|
20230927,101100,134282535,4015,4015,4015,4015,0
|
|
20230927,101000,134282535,4015,4015,4015,4015,1
|
|
20230927,100900,134278520,4015,4015,4015,4015,0
|
|
20230927,100800,134278520,4015,4015,4015,4015,27
|
|
20230927,100700,134170115,4015,4015,4015,4015,0
|
|
20230927,100600,134170115,4015,4015,4015,4015,0
|
|
20230927,100500,134170115,4015,4015,4015,4015,11
|
|
20230927,100400,134125950,4005,4005,4005,4005,3
|
|
20230927,100300,134113935,4015,4015,4015,4015,5
|
|
20230927,100200,134093860,4015,4015,4015,4015,16
|
|
20230927,100100,134029620,4000,4000,4000,4000,292
|
|
20230927,100000,132861620,4015,4010,4015,4000,352
|
|
20230927,095900,131453505,4015,4015,4015,4015,32
|
|
20230927,095800,131325025,4010,4010,4010,4010,3
|
|
20230927,095700,131312995,4010,4010,4010,4005,220
|
|
20230927,095600,130431320,4010,4005,4010,4005,36
|
|
20230927,095500,130287050,4005,4005,4005,4005,236
|
|
20230927,095400,129341870,4015,4015,4015,4015,800
|
|
20230927,095300,126129870,4015,4015,4015,4015,2
|
|
20230927,095200,126121840,4015,4015,4015,4015,0
|
|
20230927,095100,126121840,4015,4015,4015,4015,0
|
|
20230927,095000,126121840,4015,4015,4015,4015,0
|
|
20230927,094900,126121840,4015,4015,4015,4015,0
|
|
20230927,094800,126121840,4015,4015,4015,4015,0
|
|
20230927,094700,126121840,4015,4015,4015,4015,0
|
|
20230927,094600,126121840,4015,4015,4015,4015,12
|
|
20230927,094500,126073660,4015,4015,4015,4015,105
|
|
20230927,094400,125652085,4015,4015,4015,4015,2
|
|
20230927,094300,125644055,4000,4010,4025,4000,54
|
|
20230927,094200,125427175,4010,4005,4010,4005,53
|
|
20230927,094100,125214650,4010,4010,4010,4010,0
|
|
20230927,094000,125214650,4010,4010,4010,4010,0
|
|
20230927,093900,125214650,4010,4010,4010,4010,0
|
|
20230927,093800,125214650,4010,3985,4010,3975,272
|
|
20230927,093700,124133120,4010,4010,4010,4010,1
|
|
20230927,093600,124129110,4015,4015,4015,4015,0
|
|
20230927,093500,124129110,4015,4015,4015,4000,27
|
|
20230927,093400,124020930,4000,3990,4005,3990,2390
|
|
20230927,093300,114462095,3985,3975,3985,3975,1522
|
|
20230927,093200,108407005,3970,3950,3970,3950,523
|
|
20230927,093100,106336405,3945,3940,3945,3940,132
|
|
20230927,093000,105816105,3940,3930,3940,3920,1365
|
|
20230927,092900,100460995,3940,3940,3940,3940,100
|
|
20230927,092800,100066995,3945,3945,3945,3945,100
|
|
20230927,092700,99672495,3945,3945,3945,3945,10
|
|
20230927,092600,99633045,3950,3950,3950,3950,200
|
|
20230927,092500,98843045,3950,3935,3950,3935,723
|
|
20230927,092400,95998010,3950,3950,3950,3950,2
|
|
20230927,092300,95990110,3930,3930,3950,3930,506
|
|
20230927,092200,94001510,3930,3950,3950,3930,23
|
|
20230927,092100,93910870,3950,3955,3955,3950,2
|
|
20230927,092000,93902965,3945,3935,3945,3935,1072
|
|
20230927,091900,89679885,3945,3935,3945,3935,462
|
|
20230927,091800,87861795,3950,3950,3955,3950,8
|
|
20230927,091700,87830185,3950,3950,3950,3950,100
|
|
20230927,091600,87435185,3960,3930,3960,3930,58
|
|
20230927,091500,87207185,3955,3960,3960,3920,1834
|
|
20230927,091400,79991980,3955,3950,3955,3950,179
|
|
20230927,091300,79284380,3950,3945,3950,3945,3
|
|
20230927,091200,79272540,3950,3950,3955,3945,58
|
|
20230927,091100,79043575,3950,3935,3950,3935,1225
|
|
20230927,091000,74216825,3940,3945,3950,3940,63
|
|
20230927,090900,73968305,3960,3945,3960,3940,96
|
|
20230927,090800,73589550,3960,3960,3960,3960,2
|
|
20230927,090700,73581630,3960,3955,3960,3945,123
|
|
20230927,090600,73095890,3955,3965,3965,3950,155
|
|
20230927,090500,72483620,3955,3950,3970,3950,1932
|
|
20230927,090400,64838180,3950,3930,3950,3900,4731
|
|
20230927,090300,46337525,3950,3930,3950,3930,316
|
|
20230927,090200,45095545,3950,3930,3950,3920,576
|
|
20230927,090100,42832185,3930,3905,3930,3900,6898
|
|
20230927,090000,15892685,3905,3915,3950,3900,4062
|