700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,203700,680830105,4000,4000,4000,4000,2557
|
|
20230907,203600,680830105,4000,4000,4000,4000,0
|
|
20230907,203500,680830105,4000,4000,4000,4000,0
|
|
20230907,203400,680830105,4000,4000,4000,4000,0
|
|
20230907,203300,680830105,4000,4000,4000,4000,0
|
|
20230907,203200,680830105,4000,4000,4000,4000,0
|
|
20230907,203100,680830105,4000,4000,4000,4000,0
|
|
20230907,203000,680830105,4000,4000,4000,4000,0
|
|
20230907,202900,680830105,4000,4000,4000,4000,0
|
|
20230907,202800,680830105,4000,4000,4000,4000,0
|
|
20230907,202700,680830105,4000,4000,4000,4000,0
|
|
20230907,202600,680830105,4000,4000,4000,4000,0
|
|
20230907,202500,680830105,4000,4000,4000,4000,0
|
|
20230907,202400,680830105,4000,4000,4000,4000,0
|
|
20230907,202300,680830105,4000,4000,4000,4000,0
|
|
20230907,202200,680830105,4000,4000,4000,4000,0
|
|
20230907,202100,680830105,4000,4000,4000,4000,0
|
|
20230907,202000,680830105,4000,4000,4000,4000,0
|
|
20230907,201900,680830105,4000,4000,4000,4000,0
|
|
20230907,201800,680830105,4000,4000,4000,4000,0
|
|
20230907,201700,680830105,4000,4000,4000,4000,0
|
|
20230907,201600,680830105,4000,4000,4000,4000,0
|
|
20230907,201500,680830105,4000,4000,4000,4000,0
|
|
20230907,201400,680830105,4000,4000,4000,4000,0
|
|
20230907,201300,680830105,4000,4000,4000,4000,0
|
|
20230907,201200,680830105,4000,4000,4000,4000,0
|
|
20230907,201100,680830105,4000,4000,4000,4000,0
|
|
20230907,201000,680830105,4000,4000,4000,4000,0
|
|
20230907,200900,680830105,4000,4000,4000,4000,0
|
|
20230907,200800,680830105,4000,4000,4000,4000,0
|
|
20230907,200700,680830105,4000,4000,4000,4000,2557
|
|
20230907,200600,680830105,4000,4000,4000,4000,0
|
|
20230907,200500,680830105,4000,4000,4000,4000,0
|
|
20230907,200400,680830105,4000,4000,4000,4000,0
|
|
20230907,200300,680830105,4000,4000,4000,4000,0
|
|
20230907,200200,680830105,4000,4000,4000,4000,0
|
|
20230907,200100,680830105,4000,4000,4000,4000,0
|
|
20230907,200000,680830105,4000,4000,4000,4000,0
|
|
20230907,195900,680830105,4000,4000,4000,4000,0
|
|
20230907,195800,680830105,4000,4000,4000,4000,0
|
|
20230907,195700,680830105,4000,4000,4000,4000,0
|
|
20230907,195600,680830105,4000,4000,4000,4000,0
|
|
20230907,195500,680830105,4000,4000,4000,4000,0
|
|
20230907,195400,680830105,4000,4000,4000,4000,0
|
|
20230907,195300,680830105,4000,4000,4000,4000,0
|
|
20230907,195200,680830105,4000,4000,4000,4000,0
|
|
20230907,195100,680830105,4000,4000,4000,4000,0
|
|
20230907,195000,680830105,4000,4000,4000,4000,0
|
|
20230907,194900,680830105,4000,4000,4000,4000,0
|
|
20230907,194800,680830105,4000,4000,4000,4000,0
|
|
20230907,194700,680830105,4000,4000,4000,4000,0
|
|
20230907,194600,680830105,4000,4000,4000,4000,0
|
|
20230907,194500,680830105,4000,4000,4000,4000,0
|
|
20230907,194400,680830105,4000,4000,4000,4000,0
|
|
20230907,194300,680830105,4000,4000,4000,4000,0
|
|
20230907,194200,680830105,4000,4000,4000,4000,0
|
|
20230907,194100,680830105,4000,4000,4000,4000,0
|
|
20230907,194000,680830105,4000,4000,4000,4000,0
|
|
20230907,193900,680830105,4000,4000,4000,4000,0
|
|
20230907,193800,680830105,4000,4000,4000,4000,0
|
|
20230907,193700,680830105,4000,4000,4000,4000,2557
|
|
20230907,193600,680830105,4000,4000,4000,4000,0
|
|
20230907,193500,680830105,4000,4000,4000,4000,0
|
|
20230907,193400,680830105,4000,4000,4000,4000,0
|
|
20230907,193300,680830105,4000,4000,4000,4000,0
|
|
20230907,193200,680830105,4000,4000,4000,4000,0
|
|
20230907,193100,680830105,4000,4000,4000,4000,0
|
|
20230907,193000,680830105,4000,4000,4000,4000,0
|
|
20230907,192900,680830105,4000,4000,4000,4000,0
|
|
20230907,192800,680830105,4000,4000,4000,4000,0
|
|
20230907,192700,680830105,4000,4000,4000,4000,0
|
|
20230907,192600,680830105,4000,4000,4000,4000,0
|
|
20230907,192500,680830105,4000,4000,4000,4000,0
|
|
20230907,192400,680830105,4000,4000,4000,4000,0
|
|
20230907,192300,680830105,4000,4000,4000,4000,0
|
|
20230907,192200,680830105,4000,4000,4000,4000,0
|
|
20230907,192100,680830105,4000,4000,4000,4000,0
|
|
20230907,192000,680830105,4000,4000,4000,4000,0
|
|
20230907,191900,680830105,4000,4000,4000,4000,0
|
|
20230907,191800,680830105,4000,4000,4000,4000,0
|
|
20230907,191700,680830105,4000,4000,4000,4000,0
|
|
20230907,191600,680830105,4000,4000,4000,4000,0
|
|
20230907,191500,680830105,4000,4000,4000,4000,0
|
|
20230907,191400,680830105,4000,4000,4000,4000,0
|
|
20230907,191300,680830105,4000,4000,4000,4000,0
|
|
20230907,191200,680830105,4000,4000,4000,4000,0
|
|
20230907,191100,680830105,4000,4000,4000,4000,0
|
|
20230907,191000,680830105,4000,4000,4000,4000,0
|
|
20230907,190900,680830105,4000,4000,4000,4000,0
|
|
20230907,190800,680830105,4000,4000,4000,4000,0
|
|
20230907,190700,680830105,4000,4000,4000,4000,2557
|
|
20230907,190600,680830105,4000,4000,4000,4000,0
|
|
20230907,190500,680830105,4000,4000,4000,4000,0
|
|
20230907,190400,680830105,4000,4000,4000,4000,0
|
|
20230907,190300,680830105,4000,4000,4000,4000,0
|
|
20230907,190200,680830105,4000,4000,4000,4000,0
|
|
20230907,190100,680830105,4000,4000,4000,4000,0
|
|
20230907,190000,680830105,4000,4000,4000,4000,0
|
|
20230907,185900,680830105,4000,4000,4000,4000,0
|
|
20230907,185800,680830105,4000,4000,4000,4000,0
|
|
20230907,185700,680830105,4000,4000,4000,4000,0
|
|
20230907,185600,680830105,4000,4000,4000,4000,0
|
|
20230907,185500,680830105,4000,4000,4000,4000,0
|
|
20230907,185400,680830105,4000,4000,4000,4000,0
|
|
20230907,185300,680830105,4000,4000,4000,4000,0
|
|
20230907,185200,680830105,4000,4000,4000,4000,0
|
|
20230907,185100,680830105,4000,4000,4000,4000,0
|
|
20230907,185000,680830105,4000,4000,4000,4000,0
|
|
20230907,184900,680830105,4000,4000,4000,4000,0
|
|
20230907,184800,680830105,4000,4000,4000,4000,0
|
|
20230907,184700,680830105,4000,4000,4000,4000,0
|
|
20230907,184600,680830105,4000,4000,4000,4000,0
|
|
20230907,184500,680830105,4000,4000,4000,4000,0
|
|
20230907,184400,680830105,4000,4000,4000,4000,0
|
|
20230907,184300,680830105,4000,4000,4000,4000,0
|
|
20230907,184200,680830105,4000,4000,4000,4000,0
|
|
20230907,184100,680830105,4000,4000,4000,4000,0
|
|
20230907,184000,680830105,4000,4000,4000,4000,0
|
|
20230907,183900,680830105,4000,4000,4000,4000,0
|
|
20230907,183800,680830105,4000,4000,4000,4000,0
|
|
20230907,183700,680830105,4000,4000,4000,4000,2557
|
|
20230907,183600,680830105,4000,4000,4000,4000,0
|
|
20230907,183500,680830105,4000,4000,4000,4000,0
|
|
20230907,183400,680830105,4000,4000,4000,4000,0
|
|
20230907,183300,680830105,4000,4000,4000,4000,0
|
|
20230907,183200,680830105,4000,4000,4000,4000,0
|
|
20230907,183100,680830105,4000,4000,4000,4000,0
|
|
20230907,183000,680830105,4000,4000,4000,4000,0
|
|
20230907,182900,680830105,4000,4000,4000,4000,0
|
|
20230907,182800,680830105,4000,4000,4000,4000,0
|
|
20230907,182700,680830105,4000,4000,4000,4000,0
|
|
20230907,182600,680830105,4000,4000,4000,4000,0
|
|
20230907,182500,680830105,4000,4000,4000,4000,0
|
|
20230907,182400,680830105,4000,4000,4000,4000,0
|
|
20230907,182300,680830105,4000,4000,4000,4000,0
|
|
20230907,182200,680830105,4000,4000,4000,4000,0
|
|
20230907,182100,680830105,4000,4000,4000,4000,0
|
|
20230907,182000,680830105,4000,4000,4000,4000,0
|
|
20230907,181900,680830105,4000,4000,4000,4000,0
|
|
20230907,181800,680830105,4000,4000,4000,4000,0
|
|
20230907,181700,680830105,4000,4000,4000,4000,0
|
|
20230907,181600,680830105,4000,4000,4000,4000,0
|
|
20230907,181500,680830105,4000,4000,4000,4000,0
|
|
20230907,181400,680830105,4000,4000,4000,4000,0
|
|
20230907,181300,680830105,4000,4000,4000,4000,0
|
|
20230907,181200,680830105,4000,4000,4000,4000,0
|
|
20230907,181100,680830105,4000,4000,4000,4000,0
|
|
20230907,181000,680830105,4000,4000,4000,4000,0
|
|
20230907,180900,680830105,4000,4000,4000,4000,0
|
|
20230907,180800,680830105,4000,4000,4000,4000,0
|
|
20230907,180700,680830105,4000,4000,4000,4000,2557
|
|
20230907,180600,680830105,4000,4000,4000,4000,0
|
|
20230907,180500,680830105,4000,4000,4000,4000,0
|
|
20230907,180400,680830105,4000,4000,4000,4000,0
|
|
20230907,180300,680830105,4000,4000,4000,4000,0
|
|
20230907,180200,680830105,4000,4000,4000,4000,0
|
|
20230907,180100,680830105,4000,4000,4000,4000,0
|
|
20230907,180000,680830105,4000,4000,4000,4000,0
|
|
20230907,175900,680830105,4000,4000,4000,4000,0
|
|
20230907,175800,680830105,4000,4000,4000,4000,0
|
|
20230907,175700,680830105,4000,4000,4000,4000,0
|
|
20230907,175600,680830105,4000,4000,4000,4000,0
|
|
20230907,175500,680830105,4000,4000,4000,4000,0
|
|
20230907,175400,680830105,4000,4000,4000,4000,0
|
|
20230907,175300,680830105,4000,4000,4000,4000,0
|
|
20230907,175200,680830105,4000,4000,4000,4000,0
|
|
20230907,175100,680830105,4000,4000,4000,4000,0
|
|
20230907,175000,680830105,4000,4000,4000,4000,0
|
|
20230907,174900,680830105,4000,4000,4000,4000,0
|
|
20230907,174800,680830105,4000,4000,4000,4000,0
|
|
20230907,174700,680830105,4000,4000,4000,4000,0
|
|
20230907,174600,680830105,4000,4000,4000,4000,0
|
|
20230907,174500,680830105,4000,4000,4000,4000,0
|
|
20230907,174400,680830105,4000,4000,4000,4000,0
|
|
20230907,174300,680830105,4000,4000,4000,4000,0
|
|
20230907,174200,680830105,4000,4000,4000,4000,0
|
|
20230907,174100,680830105,4000,4000,4000,4000,0
|
|
20230907,174000,680830105,4000,4000,4000,4000,0
|
|
20230907,173900,680830105,4000,4000,4000,4000,0
|
|
20230907,173800,680830105,4000,4000,4000,4000,0
|
|
20230907,173700,680830105,4000,4000,4000,4000,2557
|
|
20230907,173600,680830105,4000,4000,4000,4000,0
|
|
20230907,173500,680830105,4000,4000,4000,4000,0
|
|
20230907,173400,680830105,4000,4000,4000,4000,0
|
|
20230907,173300,680830105,4000,4000,4000,4000,0
|
|
20230907,173200,680830105,4000,4000,4000,4000,0
|
|
20230907,173100,680830105,4000,4000,4000,4000,0
|
|
20230907,173000,680830105,4000,4000,4000,4000,0
|
|
20230907,172900,680830105,4000,4000,4000,4000,0
|
|
20230907,172800,680830105,4000,4000,4000,4000,0
|
|
20230907,172700,680830105,4000,4000,4000,4000,0
|
|
20230907,172600,680830105,4000,4000,4000,4000,0
|
|
20230907,172500,680830105,4000,4000,4000,4000,0
|
|
20230907,172400,680830105,4000,4000,4000,4000,0
|
|
20230907,172300,680830105,4000,4000,4000,4000,0
|
|
20230907,172200,680830105,4000,4000,4000,4000,0
|
|
20230907,172100,680830105,4000,4000,4000,4000,0
|
|
20230907,172000,680830105,4000,4000,4000,4000,0
|
|
20230907,171900,680830105,4000,4000,4000,4000,0
|
|
20230907,171800,680830105,4000,4000,4000,4000,0
|
|
20230907,171700,680830105,4000,4000,4000,4000,0
|
|
20230907,171600,680830105,4000,4000,4000,4000,0
|
|
20230907,171500,680830105,4000,4000,4000,4000,0
|
|
20230907,171400,680830105,4000,4000,4000,4000,0
|
|
20230907,171300,680830105,4000,4000,4000,4000,0
|
|
20230907,171200,680830105,4000,4000,4000,4000,0
|
|
20230907,171100,680830105,4000,4000,4000,4000,0
|
|
20230907,171000,680830105,4000,4000,4000,4000,0
|
|
20230907,170900,680830105,4000,4000,4000,4000,0
|
|
20230907,170800,680830105,4000,4000,4000,4000,0
|
|
20230907,170700,680830105,4000,4000,4000,4000,2557
|
|
20230907,170600,680830105,4000,4000,4000,4000,0
|
|
20230907,170500,680830105,4000,4000,4000,4000,0
|
|
20230907,170400,680830105,4000,4000,4000,4000,0
|
|
20230907,170300,680830105,4000,4000,4000,4000,0
|
|
20230907,170200,680830105,4000,4000,4000,4000,0
|
|
20230907,170100,680830105,4000,4000,4000,4000,0
|
|
20230907,170000,680830105,4000,4000,4000,4000,0
|
|
20230907,165900,680830105,4000,4000,4000,4000,0
|
|
20230907,165800,680830105,4000,4000,4000,4000,0
|
|
20230907,165700,680830105,4000,4000,4000,4000,0
|
|
20230907,165600,680830105,4000,4000,4000,4000,0
|
|
20230907,165500,680830105,4000,4000,4000,4000,0
|
|
20230907,165400,680830105,4000,4000,4000,4000,0
|
|
20230907,165300,680830105,4000,4000,4000,4000,0
|
|
20230907,165200,680830105,4000,4000,4000,4000,0
|
|
20230907,165100,680830105,4000,4000,4000,4000,0
|
|
20230907,165000,680830105,4000,4000,4000,4000,0
|
|
20230907,164900,680830105,4000,4000,4000,4000,0
|
|
20230907,164800,680830105,4000,4000,4000,4000,0
|
|
20230907,164700,680830105,4000,4000,4000,4000,0
|
|
20230907,164600,680830105,4000,4000,4000,4000,0
|
|
20230907,164500,680830105,4000,4000,4000,4000,0
|
|
20230907,164400,680830105,4000,4000,4000,4000,0
|
|
20230907,164300,680830105,4000,4000,4000,4000,0
|
|
20230907,164200,680830105,4000,4000,4000,4000,0
|
|
20230907,164100,680830105,4000,4000,4000,4000,0
|
|
20230907,164000,680830105,4000,4000,4000,4000,0
|
|
20230907,163900,680830105,4000,4000,4000,4000,0
|
|
20230907,163800,680830105,4000,4000,4000,4000,0
|
|
20230907,163700,680830105,4000,4000,4000,4000,2557
|
|
20230907,163600,680830105,4000,4000,4000,4000,0
|
|
20230907,163500,680830105,4000,4000,4000,4000,0
|
|
20230907,163400,680830105,4000,4000,4000,4000,0
|
|
20230907,163300,680830105,4000,4000,4000,4000,0
|
|
20230907,163200,680830105,4000,4000,4000,4000,0
|
|
20230907,163100,680830105,4000,4000,4000,4000,0
|
|
20230907,163000,680830105,4000,4000,4000,4000,0
|
|
20230907,162900,680830105,4000,4000,4000,4000,0
|
|
20230907,162800,680830105,4000,4000,4000,4000,0
|
|
20230907,162700,680830105,4000,4000,4000,4000,0
|
|
20230907,162600,680830105,4000,4000,4000,4000,0
|
|
20230907,162500,680830105,4000,4000,4000,4000,0
|
|
20230907,162400,680830105,4000,4000,4000,4000,0
|
|
20230907,162300,680830105,4000,4000,4000,4000,0
|
|
20230907,162200,680830105,4000,4000,4000,4000,0
|
|
20230907,162100,680830105,4000,4000,4000,4000,0
|
|
20230907,162000,680830105,4000,4000,4000,4000,0
|
|
20230907,161900,680830105,4000,4000,4000,4000,0
|
|
20230907,161800,680830105,4000,4000,4000,4000,0
|
|
20230907,161700,680830105,4000,4000,4000,4000,0
|
|
20230907,161600,680830105,4000,4000,4000,4000,0
|
|
20230907,161500,680830105,4000,4000,4000,4000,0
|
|
20230907,161400,680830105,4000,4000,4000,4000,0
|
|
20230907,161300,680830105,4000,4000,4000,4000,0
|
|
20230907,161200,680830105,4000,4000,4000,4000,0
|
|
20230907,161100,680830105,4000,4000,4000,4000,0
|
|
20230907,161000,680830105,4000,4000,4000,4000,0
|
|
20230907,160900,680830105,4000,4000,4000,4000,0
|
|
20230907,160800,680830105,4000,4000,4000,4000,0
|
|
20230907,160700,680830105,4000,4000,4000,4000,2557
|
|
20230907,160600,680830105,4000,4000,4000,4000,0
|
|
20230907,160500,680830105,4000,4000,4000,4000,0
|
|
20230907,160400,680830105,4000,4000,4000,4000,0
|
|
20230907,160300,680830105,4000,4000,4000,4000,0
|
|
20230907,160200,680830105,4000,4000,4000,4000,0
|
|
20230907,160100,680830105,4000,4000,4000,4000,0
|
|
20230907,160000,680830105,4000,4000,4000,4000,0
|
|
20230907,155900,680830105,4000,4000,4000,4000,0
|
|
20230907,155800,680830105,4000,4000,4000,4000,0
|
|
20230907,155700,680830105,4000,4000,4000,4000,0
|
|
20230907,155600,680830105,4000,4000,4000,4000,0
|
|
20230907,155500,680830105,4000,4000,4000,4000,0
|
|
20230907,155400,680830105,4000,4000,4000,4000,0
|
|
20230907,155300,680830105,4000,4000,4000,4000,0
|
|
20230907,155200,680830105,4000,4000,4000,4000,0
|
|
20230907,155100,680830105,4000,4000,4000,4000,0
|
|
20230907,155000,680830105,4000,4000,4000,4000,0
|
|
20230907,154900,680830105,4000,4000,4000,4000,0
|
|
20230907,154800,680830105,4000,4000,4000,4000,0
|
|
20230907,154700,680830105,4000,4000,4000,4000,0
|
|
20230907,154600,680830105,4000,4000,4000,4000,0
|
|
20230907,154500,680830105,4000,4000,4000,4000,0
|
|
20230907,154400,680830105,4000,4000,4000,4000,0
|
|
20230907,154300,680830105,4000,4000,4000,4000,0
|
|
20230907,154200,680830105,4000,4000,4000,4000,0
|
|
20230907,154100,680830105,4000,4000,4000,4000,0
|
|
20230907,154000,680830105,4000,4000,4000,4000,0
|
|
20230907,153900,680830105,4000,4000,4000,4000,0
|
|
20230907,153800,680830105,4000,4000,4000,4000,0
|
|
20230907,153700,680830105,4000,4000,4000,4000,2557
|
|
20230907,153600,680830105,4000,4000,4000,4000,0
|
|
20230907,153500,680830105,4000,4000,4000,4000,0
|
|
20230907,153400,680830105,4000,4000,4000,4000,0
|
|
20230907,153300,680830105,4000,4000,4000,4000,0
|
|
20230907,153200,680830105,4000,4000,4000,4000,0
|
|
20230907,153100,680830105,4000,4000,4000,4000,0
|
|
20230907,153000,680830105,4000,4000,4000,4000,2557
|
|
20230907,152900,670602105,4000,4000,4000,4000,0
|
|
20230907,152800,670602105,4000,4000,4000,4000,0
|
|
20230907,152700,670602105,4000,4000,4000,4000,0
|
|
20230907,152600,670602105,4000,4000,4000,4000,0
|
|
20230907,152500,670602105,4000,4000,4000,4000,0
|
|
20230907,152400,670602105,4000,4000,4000,4000,0
|
|
20230907,152300,670602105,4000,4000,4000,4000,0
|
|
20230907,152200,670602105,4000,4000,4000,4000,0
|
|
20230907,152100,670602105,4000,4000,4000,4000,0
|
|
20230907,152000,670602105,4000,4000,4000,4000,0
|
|
20230907,151900,670602105,4000,4000,4000,4000,0
|
|
20230907,151800,670602105,4000,3980,4000,3980,25
|
|
20230907,151700,670502585,3995,3995,3995,3995,271
|
|
20230907,151600,669419940,3995,3995,3995,3995,1
|
|
20230907,151500,669415945,3970,3970,3970,3970,100
|
|
20230907,151400,669018945,3995,3995,3995,3995,1
|
|
20230907,151300,669014950,3965,3965,3965,3965,200
|
|
20230907,151200,668221950,3965,3970,3970,3965,142
|
|
20230907,151100,667658815,3970,3970,3970,3970,100
|
|
20230907,151000,667261815,3965,3965,3965,3965,0
|
|
20230907,150900,667261815,3965,3965,3965,3965,0
|
|
20230907,150800,667261815,3965,3965,3965,3965,0
|
|
20230907,150700,667261815,3965,3965,3965,3965,26
|
|
20230907,150600,667158725,3995,3995,3995,3995,1
|
|
20230907,150500,667154730,3995,3990,3995,3990,200
|
|
20230907,150400,666355980,3995,3970,3995,3970,633
|
|
20230907,150300,663833775,3970,3970,3970,3970,0
|
|
20230907,150200,663833775,3970,3970,3970,3970,20
|
|
20230907,150100,663754375,3970,3970,3970,3970,43
|
|
20230907,150000,663583665,3970,3970,3970,3970,42
|
|
20230907,145900,663416925,3950,3950,3950,3950,100
|
|
20230907,145800,663021925,3930,3980,3980,3930,2061
|
|
20230907,145700,654900380,3980,3970,3980,3970,36
|
|
20230907,145600,654757250,3970,3965,3970,3965,69
|
|
20230907,145500,654483520,3960,3960,3960,3960,120
|
|
20230907,145400,654008320,3960,3960,3960,3960,200
|
|
20230907,145300,653216320,3960,3960,3960,3960,15
|
|
20230907,145200,653156920,3960,3960,3960,3960,30
|
|
20230907,145100,653038120,3965,3965,3965,3965,0
|
|
20230907,145000,653038120,3965,3940,3965,3940,131
|
|
20230907,144900,652521235,3940,3940,3940,3940,0
|
|
20230907,144800,652521235,3940,3940,3940,3940,101
|
|
20230907,144700,652123295,3965,3965,3965,3965,0
|
|
20230907,144600,652123295,3965,3965,3965,3965,0
|
|
20230907,144500,652123295,3965,3965,3965,3965,0
|
|
20230907,144400,652123295,3965,3965,3965,3965,0
|
|
20230907,144300,652123295,3965,3965,3965,3965,0
|
|
20230907,144200,652123295,3965,3965,3965,3965,0
|
|
20230907,144100,652123295,3965,3965,3965,3965,100
|
|
20230907,144000,651726795,3965,3955,3965,3955,220
|
|
20230907,143900,650855475,3940,3940,3940,3940,3
|
|
20230907,143800,650843655,3940,3940,3940,3940,0
|
|
20230907,143700,650843655,3940,3940,3940,3940,100
|
|
20230907,143600,650449655,3940,3940,3940,3940,0
|
|
20230907,143500,650449655,3940,3940,3940,3940,0
|
|
20230907,143400,650449655,3940,3940,3940,3940,0
|
|
20230907,143300,650449655,3940,3940,3940,3940,0
|
|
20230907,143200,650449655,3940,3940,3940,3940,0
|
|
20230907,143100,650449655,3940,3940,3940,3940,48
|
|
20230907,143000,650260535,3930,3945,3945,3930,1542
|
|
20230907,142900,644193200,3945,3945,3945,3940,101
|
|
20230907,142800,643795050,3940,3950,3950,3940,400
|
|
20230907,142700,642217690,3960,3955,3960,3955,134
|
|
20230907,142600,641687580,3955,3960,3960,3940,1878
|
|
20230907,142500,634285205,3970,3970,3970,3970,10
|
|
20230907,142400,634245505,3970,3970,3970,3970,32
|
|
20230907,142300,634118465,3980,3980,3980,3980,50
|
|
20230907,142200,633919465,3980,3980,3980,3980,50
|
|
20230907,142100,633720465,3980,3980,3980,3980,36
|
|
20230907,142000,633577185,3980,3980,3980,3980,0
|
|
20230907,141900,633577185,3980,3980,3980,3980,0
|
|
20230907,141800,633577185,3980,3980,3980,3980,30
|
|
20230907,141700,633457785,3990,3990,3990,3990,0
|
|
20230907,141600,633457785,3990,3990,3990,3990,0
|
|
20230907,141500,633457785,3990,3990,3990,3990,0
|
|
20230907,141400,633457785,3990,3990,3990,3990,1
|
|
20230907,141300,633453795,3990,3985,3990,3985,738
|
|
20230907,141200,630511705,3955,3955,3955,3955,400
|
|
20230907,141100,628929705,3950,3950,3950,3950,1974
|
|
20230907,141000,621132405,3945,3945,3945,3945,72
|
|
20230907,140900,620848365,3945,3950,3950,3945,402
|
|
20230907,140800,619261970,3950,3955,3955,3950,209
|
|
20230907,140700,618436395,3960,3960,3960,3960,500
|
|
20230907,140600,616456395,3960,3960,3960,3960,500
|
|
20230907,140500,614476395,3960,3960,3960,3960,0
|
|
20230907,140400,614476395,3960,3960,3960,3960,50
|
|
20230907,140300,614278395,3960,3960,3960,3960,0
|
|
20230907,140200,614278395,3960,3960,3960,3955,2544
|
|
20230907,140100,604212570,3960,3960,3960,3960,0
|
|
20230907,140000,604212570,3960,3970,3970,3960,720
|
|
20230907,135900,601355570,3985,3985,3985,3985,0
|
|
20230907,135800,601355570,3985,3985,3985,3985,0
|
|
20230907,135700,601355570,3985,3980,3985,3980,400
|
|
20230907,135600,599761580,3990,3990,3990,3990,77
|
|
20230907,135500,599454350,3990,3990,3990,3990,0
|
|
20230907,135400,599454350,3990,3990,3990,3990,65
|
|
20230907,135300,599195000,3970,3970,3970,3970,50
|
|
20230907,135200,598996500,3970,3965,3970,3955,3326
|
|
20230907,135100,585825640,3965,3970,3970,3965,599
|
|
20230907,135000,583450535,3970,3970,3970,3970,0
|
|
20230907,134900,583450535,3970,3970,3970,3970,573
|
|
20230907,134800,581175725,3970,3970,3970,3970,0
|
|
20230907,134700,581175725,3970,3970,3970,3970,0
|
|
20230907,134600,581175725,3970,3970,3970,3970,0
|
|
20230907,134500,581175725,3970,3970,3970,3970,1174
|
|
20230907,134400,576514945,3975,3975,3975,3975,596
|
|
20230907,134300,574145845,3970,3980,3980,3970,1638
|
|
20230907,134200,567635575,3980,3990,3990,3980,1430
|
|
20230907,134100,561940420,3990,3990,3990,3990,53
|
|
20230907,134000,561728950,3990,3990,3990,3990,34
|
|
20230907,133900,561593290,3990,3990,3990,3990,5
|
|
20230907,133800,561573340,3990,3990,3990,3990,0
|
|
20230907,133700,561573340,3990,3990,3990,3990,4
|
|
20230907,133600,561557380,3990,3990,3990,3990,11
|
|
20230907,133500,561513490,4000,4000,4000,4000,100
|
|
20230907,133400,561113490,3995,3995,3995,3995,201
|
|
20230907,133300,560310495,4005,4005,4005,4005,1
|
|
20230907,133200,560306490,4005,4005,4005,4005,1
|
|
20230907,133100,560302485,4005,4005,4005,4005,0
|
|
20230907,133000,560302485,4005,4005,4005,4005,0
|
|
20230907,132900,560302485,4005,4005,4005,4005,9
|
|
20230907,132800,560266440,4005,4005,4005,4005,2
|
|
20230907,132700,560258430,4010,4010,4010,4010,0
|
|
20230907,132600,560258430,4010,4010,4010,4010,0
|
|
20230907,132500,560258430,4010,4010,4010,4010,0
|
|
20230907,132400,560258430,4010,4005,4010,4005,301
|
|
20230907,132300,559051920,4005,4005,4005,4005,0
|
|
20230907,132200,559051920,4005,4005,4005,4005,0
|
|
20230907,132100,559051920,4005,4005,4005,4005,0
|
|
20230907,132000,559051920,4005,3985,4005,3985,7
|
|
20230907,131900,559024005,3985,3985,3985,3985,4
|
|
20230907,131800,559008065,4005,4000,4010,4000,202
|
|
20230907,131700,558198150,3985,3985,3985,3985,0
|
|
20230907,131600,558198150,3985,3985,3985,3985,0
|
|
20230907,131500,558198150,3985,3985,3985,3985,0
|
|
20230907,131400,558198150,3985,3985,3985,3985,0
|
|
20230907,131300,558198150,3985,3985,3985,3985,34
|
|
20230907,131200,558062660,3985,3985,3985,3985,382
|
|
20230907,131100,556540390,3985,4000,4000,3985,253
|
|
20230907,131000,555532170,3985,3985,3985,3985,1
|
|
20230907,130900,555528185,3985,3985,3985,3985,410
|
|
20230907,130800,553894335,3985,3985,3985,3985,12
|
|
20230907,130700,553846515,3985,3990,3990,3985,340
|
|
20230907,130600,552490210,3995,3995,3995,3995,0
|
|
20230907,130500,552490210,3995,3995,3995,3995,1
|
|
20230907,130400,552486215,4000,4000,4000,4000,0
|
|
20230907,130300,552486215,4000,4000,4000,4000,0
|
|
20230907,130200,552486215,4000,4000,4000,4000,5
|
|
20230907,130100,552466215,4000,4000,4000,4000,0
|
|
20230907,130000,552466215,4000,4000,4000,4000,3
|
|
20230907,125900,552454215,4000,4000,4000,4000,90
|
|
20230907,125800,552094215,4000,4000,4000,4000,140
|
|
20230907,125700,551534215,3990,3990,3990,3990,249
|
|
20230907,125600,550540705,4000,4000,4000,4000,13
|
|
20230907,125500,550488705,4000,4000,4000,4000,1
|
|
20230907,125400,550484705,3990,4000,4000,3990,203
|
|
20230907,125300,549672735,4000,4000,4000,3985,266
|
|
20230907,125200,548608765,3995,3990,3995,3990,1456
|
|
20230907,125100,542793325,3990,3990,3990,3990,0
|
|
20230907,125000,542793325,3990,3990,3990,3990,0
|
|
20230907,124900,542793325,3990,3990,3990,3990,0
|
|
20230907,124800,542793325,3990,3990,3990,3990,1
|
|
20230907,124700,542789335,3990,3975,3990,3975,247
|
|
20230907,124600,541807495,3975,3975,3975,3975,0
|
|
20230907,124500,541807495,3975,3975,3975,3975,0
|
|
20230907,124400,541807495,3975,3975,3975,3975,0
|
|
20230907,124300,541807495,3975,3975,3975,3975,594
|
|
20230907,124200,539446345,3975,3975,3975,3975,1
|
|
20230907,124100,539442370,3975,3990,3990,3975,99
|
|
20230907,124000,539047375,3985,3985,3985,3985,600
|
|
20230907,123900,536656375,3985,3985,3985,3985,0
|
|
20230907,123800,536656375,3985,3985,3985,3985,1
|
|
20230907,123700,536652390,3975,3975,3975,3975,501
|
|
20230907,123600,534660915,3955,3955,3955,3955,0
|
|
20230907,123500,534660915,3955,3955,3955,3955,58
|
|
20230907,123400,534431525,3955,3955,3955,3955,0
|
|
20230907,123300,534431525,3955,3970,3970,3955,703
|
|
20230907,123200,531649230,3970,3970,3970,3970,0
|
|
20230907,123100,531649230,3970,3970,3970,3970,0
|
|
20230907,123000,531649230,3970,3970,3970,3970,0
|
|
20230907,122900,531649230,3970,3970,3970,3970,1
|
|
20230907,122800,531645260,3975,3975,3975,3975,36
|
|
20230907,122700,531502160,3975,3975,3975,3975,2
|
|
20230907,122600,531494210,3975,3975,3975,3975,0
|
|
20230907,122500,531494210,3975,3975,3975,3975,0
|
|
20230907,122400,531494210,3975,3975,3975,3975,0
|
|
20230907,122300,531494210,3975,3975,3975,3975,1
|
|
20230907,122200,531490235,3955,3955,3955,3955,0
|
|
20230907,122100,531490235,3955,3955,3955,3955,0
|
|
20230907,122000,531490235,3955,3955,3955,3955,4
|
|
20230907,121900,531474415,3970,3970,3970,3970,300
|
|
20230907,121800,530283415,3970,3970,3970,3970,0
|
|
20230907,121700,530283415,3970,3950,3970,3950,4
|
|
20230907,121600,530267555,3970,3970,3970,3970,1
|
|
20230907,121500,530263585,3970,3970,3970,3970,0
|
|
20230907,121400,530263585,3970,3970,3970,3970,0
|
|
20230907,121300,530263585,3970,3970,3970,3970,0
|
|
20230907,121200,530263585,3970,3970,3970,3970,0
|
|
20230907,121100,530263585,3970,3970,3970,3970,0
|
|
20230907,121000,530263585,3970,3970,3970,3970,0
|
|
20230907,120900,530263585,3970,3970,3970,3970,0
|
|
20230907,120800,530263585,3970,3970,3970,3970,1
|
|
20230907,120700,530259615,3970,3970,3970,3970,0
|
|
20230907,120600,530259615,3970,3970,3970,3970,1
|
|
20230907,120500,530255645,3945,3945,3945,3945,1
|
|
20230907,120400,530251700,3970,3970,3970,3970,60
|
|
20230907,120300,530013500,3970,3955,3970,3955,252
|
|
20230907,120200,529014680,3955,3955,3955,3955,0
|
|
20230907,120100,529014680,3955,3955,3955,3955,2
|
|
20230907,120000,529006770,3945,3945,3945,3945,32
|
|
20230907,115900,528880530,3945,3945,3945,3945,0
|
|
20230907,115800,528880530,3945,3945,3945,3945,451
|
|
20230907,115700,527101335,3950,3955,3955,3950,1004
|
|
20230907,115600,523134240,3955,3955,3955,3955,84
|
|
20230907,115500,522802020,3960,3960,3960,3960,287
|
|
20230907,115400,521665500,3970,3970,3970,3970,0
|
|
20230907,115300,521665500,3970,3970,3970,3970,0
|
|
20230907,115200,521665500,3970,3970,3970,3970,50
|
|
20230907,115100,521467000,3970,3970,3970,3970,0
|
|
20230907,115000,521467000,3970,3970,3970,3970,0
|
|
20230907,114900,521467000,3970,3970,3970,3970,2
|
|
20230907,114800,521459060,3970,3970,3970,3970,0
|
|
20230907,114700,521459060,3970,3970,3970,3970,0
|
|
20230907,114600,521459060,3970,3970,3970,3970,0
|
|
20230907,114500,521459060,3970,3970,3970,3970,44
|
|
20230907,114400,521284380,3980,3980,3980,3980,0
|
|
20230907,114300,521284380,3980,3980,3980,3980,10
|
|
20230907,114200,521244580,3980,3980,3980,3980,1
|
|
20230907,114100,521240600,3950,3950,3950,3950,0
|
|
20230907,114000,521240600,3950,3950,3950,3950,0
|
|
20230907,113900,521240600,3950,3950,3950,3950,0
|
|
20230907,113800,521240600,3950,3950,3950,3950,0
|
|
20230907,113700,521240600,3950,3950,3950,3950,0
|
|
20230907,113600,521240600,3950,3950,3950,3950,0
|
|
20230907,113500,521240600,3950,3950,3950,3950,0
|
|
20230907,113400,521240600,3950,3950,3950,3950,0
|
|
20230907,113300,521240600,3950,3965,3965,3950,1172
|
|
20230907,113200,516609425,3980,3980,3980,3980,0
|
|
20230907,113100,516609425,3980,3980,3980,3980,20
|
|
20230907,113000,516529825,3980,3980,3980,3980,30
|
|
20230907,112900,516410425,3980,3960,3980,3950,2325
|
|
20230907,112800,507208535,3980,3980,3980,3980,0
|
|
20230907,112700,507208535,3980,3980,3980,3980,0
|
|
20230907,112600,507208535,3980,3980,3980,3980,0
|
|
20230907,112500,507208535,3980,3980,3980,3980,2
|
|
20230907,112400,507200575,3980,3980,3980,3980,5
|
|
20230907,112300,507180675,3980,3980,3980,3980,1
|
|
20230907,112200,507176695,3980,3980,3980,3980,0
|
|
20230907,112100,507176695,3980,3960,3980,3960,588
|
|
20230907,112000,504844095,3980,3980,3980,3980,0
|
|
20230907,111900,504844095,3980,3960,3980,3960,851
|
|
20230907,111800,501471985,3960,3960,3960,3960,0
|
|
20230907,111700,501471985,3960,3960,3960,3960,1055
|
|
20230907,111600,497294185,3960,3960,3960,3960,56
|
|
20230907,111500,497072425,3960,3960,3960,3960,256
|
|
20230907,111400,496058665,3960,3960,3960,3960,0
|
|
20230907,111300,496058665,3960,3965,3965,3960,1359
|
|
20230907,111200,490670285,3965,3965,3970,3955,131
|
|
20230907,111100,490150655,3980,3965,3980,3965,101
|
|
20230907,111000,489750175,3960,3975,3975,3950,1837
|
|
20230907,110900,482459435,3975,3990,3990,3975,1366
|
|
20230907,110800,477023025,3995,3995,3995,3995,0
|
|
20230907,110700,477023025,3995,3995,3995,3995,330
|
|
20230907,110600,475704675,3995,3995,3995,3995,225
|
|
20230907,110500,474805800,3995,3995,3995,3995,1
|
|
20230907,110400,474801805,3995,3995,3995,3995,0
|
|
20230907,110300,474801805,3995,3995,3995,3995,0
|
|
20230907,110200,474801805,3995,4000,4000,3995,389
|
|
20230907,110100,473247605,4000,4000,4010,4000,14
|
|
20230907,110000,473191585,4000,3995,4000,3995,216
|
|
20230907,105900,472327600,3990,3990,3990,3990,81
|
|
20230907,105800,472004410,4000,4000,4000,4000,0
|
|
20230907,105700,472004410,4000,4000,4000,4000,10
|
|
20230907,105600,471964410,4000,3990,4000,3990,105
|
|
20230907,105500,471544450,3990,4000,4000,3990,41
|
|
20230907,105400,471380850,4000,4000,4000,4000,0
|
|
20230907,105300,471380850,4000,4000,4000,4000,10
|
|
20230907,105200,471340850,3995,3995,3995,3995,1
|
|
20230907,105100,471336855,3995,3995,3995,3995,16
|
|
20230907,105000,471272935,3990,3995,3995,3985,300
|
|
20230907,104900,470074455,3990,3990,3990,3990,0
|
|
20230907,104800,470074455,3990,4000,4000,3990,923
|
|
20230907,104700,466382755,4000,4000,4000,4000,70
|
|
20230907,104600,466102755,4000,4000,4000,4000,0
|
|
20230907,104500,466102755,4000,4005,4005,4000,817
|
|
20230907,104400,462834020,4010,4010,4010,4010,0
|
|
20230907,104300,462834020,4010,4010,4010,4010,0
|
|
20230907,104200,462834020,4010,4010,4010,4010,200
|
|
20230907,104100,462032020,4010,4010,4010,4010,129
|
|
20230907,104000,461514730,3990,4005,4005,3990,2338
|
|
20230907,103900,452182895,4030,4010,4030,4005,139
|
|
20230907,103800,451624880,4010,4015,4015,4010,800
|
|
20230907,103700,448414690,4015,4015,4015,4015,0
|
|
20230907,103600,448414690,4015,4020,4020,4015,1400
|
|
20230907,103500,442787190,4020,4035,4040,4020,637
|
|
20230907,103400,440217995,4015,4000,4015,4000,430
|
|
20230907,103300,438492245,3990,3990,3990,3990,0
|
|
20230907,103200,438492245,3990,3990,3990,3990,473
|
|
20230907,103100,436604975,3990,3990,3990,3990,0
|
|
20230907,103000,436604975,3990,3990,3990,3990,0
|
|
20230907,102900,436604975,3990,3995,3995,3990,900
|
|
20230907,102800,433013875,3990,3990,3990,3990,0
|
|
20230907,102700,433013875,3990,3990,3990,3990,23
|
|
20230907,102600,432922105,4005,4005,4005,4005,1
|
|
20230907,102500,432918100,3990,3995,3995,3990,118
|
|
20230907,102400,432447000,3990,3990,3990,3990,0
|
|
20230907,102300,432447000,3990,3995,3995,3990,360
|
|
20230907,102200,431009105,3995,3995,3995,3995,100
|
|
20230907,102100,430609605,3995,3995,3995,3995,0
|
|
20230907,102000,430609605,3995,3995,3995,3990,1937
|
|
20230907,101900,422877925,4000,4000,4000,4000,182
|
|
20230907,101800,422149925,4000,4000,4000,4000,3
|
|
20230907,101700,422137925,4020,4000,4020,4000,398
|
|
20230907,101600,420545905,4000,4000,4000,4000,5
|
|
20230907,101500,420525905,3995,4000,4000,3995,1377
|
|
20230907,101400,415023620,4000,4005,4005,4000,716
|
|
20230907,101300,412156545,4005,4010,4010,4005,613
|
|
20230907,101200,409701360,4010,4010,4010,4010,5
|
|
20230907,101100,409681310,4010,4015,4025,4010,507
|
|
20230907,101000,407645190,4015,4015,4015,4010,395
|
|
20230907,100900,406060525,4010,4020,4020,4010,150
|
|
20230907,100800,405458025,4010,4010,4010,4010,103
|
|
20230907,100700,405044995,4010,4010,4010,4010,137
|
|
20230907,100600,404495625,4005,4005,4005,4005,302
|
|
20230907,100500,403286115,4025,4025,4025,4025,0
|
|
20230907,100400,403286115,4025,4025,4025,4025,221
|
|
20230907,100300,402396590,4025,4005,4025,4005,886
|
|
20230907,100200,398846420,4000,4020,4020,4000,1150
|
|
20230907,100100,394242175,4035,4035,4035,4035,2
|
|
20230907,100000,394234105,4035,4030,4035,4030,700
|
|
20230907,095900,391410605,4030,4030,4030,4030,1
|
|
20230907,095800,391406575,4010,4010,4010,4010,37
|
|
20230907,095700,391258205,4005,4005,4005,4005,400
|
|
20230907,095600,389656205,4000,4010,4010,4000,600
|
|
20230907,095500,387255200,4005,4010,4010,4005,3328
|
|
20230907,095400,373923600,4030,4030,4030,4005,548
|
|
20230907,095300,371720190,4035,4040,4040,4000,5682
|
|
20230907,095200,348896780,4040,4040,4040,4040,48
|
|
20230907,095100,348702860,4040,4055,4055,4040,1476
|
|
20230907,095000,342726680,4055,4060,4060,4055,2277
|
|
20230907,094900,333491110,4060,4060,4060,4060,12
|
|
20230907,094800,333442390,4060,4055,4060,4055,433
|
|
20230907,094700,331686470,4060,4060,4060,4060,1105
|
|
20230907,094600,327200170,4060,4075,4075,4060,270
|
|
20230907,094500,326103670,4075,4075,4075,4075,0
|
|
20230907,094400,326103670,4075,4075,4075,4075,0
|
|
20230907,094300,326103670,4075,4060,4075,4060,21
|
|
20230907,094200,326018250,4070,4070,4070,4070,1
|
|
20230907,094100,326014180,4060,4060,4060,4060,53
|
|
20230907,094000,325799000,4060,4045,4060,4045,12
|
|
20230907,093900,325750430,4045,4045,4045,4045,185
|
|
20230907,093800,325002105,4040,4060,4075,4040,151
|
|
20230907,093700,324389340,4075,4055,4075,4055,116
|
|
20230907,093600,323918560,4055,4040,4055,4040,229
|
|
20230907,093500,322991390,4030,4030,4050,4030,2034
|
|
20230907,093400,314792235,4050,4055,4055,4040,3068
|
|
20230907,093300,302370785,4055,4055,4055,4055,475
|
|
20230907,093200,300444660,4055,4055,4055,4055,201
|
|
20230907,093100,299629605,4065,4060,4065,4055,44
|
|
20230907,093000,299451115,4055,4055,4060,4055,680
|
|
20230907,092900,296693705,4060,4060,4060,4060,97
|
|
20230907,092800,296299885,4055,4055,4055,4055,27
|
|
20230907,092700,296190400,4050,4060,4065,4050,2387
|
|
20230907,092600,286514505,4060,4095,4095,4055,20276
|
|
20230907,092500,203973165,4110,4110,4110,4110,0
|
|
20230907,092400,203973165,4110,4095,4110,4095,92
|
|
20230907,092300,203595825,4095,4115,4115,4095,561
|
|
20230907,092200,201296415,4120,4130,4130,4120,173
|
|
20230907,092100,200582535,4130,4145,4165,4130,1478
|
|
20230907,092000,194462960,4160,4165,4165,4160,654
|
|
20230907,091900,191741720,4140,4165,4165,4140,1303
|
|
20230907,091800,186319900,4165,4135,4165,4135,469
|
|
20230907,091700,184374405,4135,4150,4165,4130,739
|
|
20230907,091600,181311730,4150,4145,4165,4140,905
|
|
20230907,091500,177556425,4145,4095,4145,4095,6412
|
|
20230907,091400,151187060,4080,4085,4085,4075,185
|
|
20230907,091300,150432280,4090,4085,4090,4085,295
|
|
20230907,091200,149226125,4085,4085,4085,4085,167
|
|
20230907,091100,148543930,4100,4100,4100,4100,501
|
|
20230907,091000,146489830,4080,4085,4095,4075,1870
|
|
20230907,090900,138858375,4085,4080,4085,4080,240
|
|
20230907,090800,137878490,4080,4085,4085,4070,2387
|
|
20230907,090700,128143795,4090,4095,4095,4090,203
|
|
20230907,090600,127313130,4100,4100,4100,4100,0
|
|
20230907,090500,127313130,4100,4100,4100,4100,93
|
|
20230907,090400,126931830,4095,4085,4125,4075,442
|
|
20230907,090300,125129385,4095,4100,4100,4080,596
|
|
20230907,090200,122690210,4085,4120,4120,4080,7803
|
|
20230907,090100,90783625,4090,4115,4130,4090,8653
|
|
20230907,090000,55274140,4120,4185,4205,4110,12935
|