692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,202900,628250385,3940,3940,3940,3940,2977
|
|
20230919,202800,628250385,3940,3940,3940,3940,0
|
|
20230919,202700,628250385,3940,3940,3940,3940,0
|
|
20230919,202600,628250385,3940,3940,3940,3940,0
|
|
20230919,202500,628250385,3940,3940,3940,3940,0
|
|
20230919,202400,628250385,3940,3940,3940,3940,0
|
|
20230919,202300,628250385,3940,3940,3940,3940,0
|
|
20230919,202200,628250385,3940,3940,3940,3940,0
|
|
20230919,202100,628250385,3940,3940,3940,3940,0
|
|
20230919,202000,628250385,3940,3940,3940,3940,0
|
|
20230919,201900,628250385,3940,3940,3940,3940,0
|
|
20230919,201800,628250385,3940,3940,3940,3940,0
|
|
20230919,201700,628250385,3940,3940,3940,3940,0
|
|
20230919,201600,628250385,3940,3940,3940,3940,0
|
|
20230919,201500,628250385,3940,3940,3940,3940,0
|
|
20230919,201400,628250385,3940,3940,3940,3940,0
|
|
20230919,201300,628250385,3940,3940,3940,3940,0
|
|
20230919,201200,628250385,3940,3940,3940,3940,0
|
|
20230919,201100,628250385,3940,3940,3940,3940,0
|
|
20230919,201000,628250385,3940,3940,3940,3940,0
|
|
20230919,200900,628250385,3940,3940,3940,3940,0
|
|
20230919,200800,628250385,3940,3940,3940,3940,0
|
|
20230919,200700,628250385,3940,3940,3940,3940,0
|
|
20230919,200600,628250385,3940,3940,3940,3940,0
|
|
20230919,200500,628250385,3940,3940,3940,3940,0
|
|
20230919,200400,628250385,3940,3940,3940,3940,0
|
|
20230919,200300,628250385,3940,3940,3940,3940,0
|
|
20230919,200200,628250385,3940,3940,3940,3940,0
|
|
20230919,200100,628250385,3940,3940,3940,3940,0
|
|
20230919,200000,628250385,3940,3940,3940,3940,0
|
|
20230919,195900,628250385,3940,3940,3940,3940,2977
|
|
20230919,195800,628250385,3940,3940,3940,3940,0
|
|
20230919,195700,628250385,3940,3940,3940,3940,0
|
|
20230919,195600,628250385,3940,3940,3940,3940,0
|
|
20230919,195500,628250385,3940,3940,3940,3940,0
|
|
20230919,195400,628250385,3940,3940,3940,3940,0
|
|
20230919,195300,628250385,3940,3940,3940,3940,0
|
|
20230919,195200,628250385,3940,3940,3940,3940,0
|
|
20230919,195100,628250385,3940,3940,3940,3940,0
|
|
20230919,195000,628250385,3940,3940,3940,3940,0
|
|
20230919,194900,628250385,3940,3940,3940,3940,0
|
|
20230919,194800,628250385,3940,3940,3940,3940,0
|
|
20230919,194700,628250385,3940,3940,3940,3940,0
|
|
20230919,194600,628250385,3940,3940,3940,3940,0
|
|
20230919,194500,628250385,3940,3940,3940,3940,0
|
|
20230919,194400,628250385,3940,3940,3940,3940,0
|
|
20230919,194300,628250385,3940,3940,3940,3940,0
|
|
20230919,194200,628250385,3940,3940,3940,3940,0
|
|
20230919,194100,628250385,3940,3940,3940,3940,0
|
|
20230919,194000,628250385,3940,3940,3940,3940,0
|
|
20230919,193900,628250385,3940,3940,3940,3940,0
|
|
20230919,193800,628250385,3940,3940,3940,3940,0
|
|
20230919,193700,628250385,3940,3940,3940,3940,0
|
|
20230919,193600,628250385,3940,3940,3940,3940,0
|
|
20230919,193500,628250385,3940,3940,3940,3940,0
|
|
20230919,193400,628250385,3940,3940,3940,3940,0
|
|
20230919,193300,628250385,3940,3940,3940,3940,0
|
|
20230919,193200,628250385,3940,3940,3940,3940,0
|
|
20230919,193100,628250385,3940,3940,3940,3940,0
|
|
20230919,193000,628250385,3940,3940,3940,3940,0
|
|
20230919,192900,628250385,3940,3940,3940,3940,2977
|
|
20230919,192800,628250385,3940,3940,3940,3940,0
|
|
20230919,192700,628250385,3940,3940,3940,3940,0
|
|
20230919,192600,628250385,3940,3940,3940,3940,0
|
|
20230919,192500,628250385,3940,3940,3940,3940,0
|
|
20230919,192400,628250385,3940,3940,3940,3940,0
|
|
20230919,192300,628250385,3940,3940,3940,3940,0
|
|
20230919,192200,628250385,3940,3940,3940,3940,0
|
|
20230919,192100,628250385,3940,3940,3940,3940,0
|
|
20230919,192000,628250385,3940,3940,3940,3940,0
|
|
20230919,191900,628250385,3940,3940,3940,3940,0
|
|
20230919,191800,628250385,3940,3940,3940,3940,0
|
|
20230919,191700,628250385,3940,3940,3940,3940,0
|
|
20230919,191600,628250385,3940,3940,3940,3940,0
|
|
20230919,191500,628250385,3940,3940,3940,3940,0
|
|
20230919,191400,628250385,3940,3940,3940,3940,0
|
|
20230919,191300,628250385,3940,3940,3940,3940,0
|
|
20230919,191200,628250385,3940,3940,3940,3940,0
|
|
20230919,191100,628250385,3940,3940,3940,3940,0
|
|
20230919,191000,628250385,3940,3940,3940,3940,0
|
|
20230919,190900,628250385,3940,3940,3940,3940,0
|
|
20230919,190800,628250385,3940,3940,3940,3940,0
|
|
20230919,190700,628250385,3940,3940,3940,3940,0
|
|
20230919,190600,628250385,3940,3940,3940,3940,0
|
|
20230919,190500,628250385,3940,3940,3940,3940,0
|
|
20230919,190400,628250385,3940,3940,3940,3940,0
|
|
20230919,190300,628250385,3940,3940,3940,3940,0
|
|
20230919,190200,628250385,3940,3940,3940,3940,0
|
|
20230919,190100,628250385,3940,3940,3940,3940,0
|
|
20230919,190000,628250385,3940,3940,3940,3940,0
|
|
20230919,185900,628250385,3940,3940,3940,3940,2977
|
|
20230919,185800,628250385,3940,3940,3940,3940,0
|
|
20230919,185700,628250385,3940,3940,3940,3940,0
|
|
20230919,185600,628250385,3940,3940,3940,3940,0
|
|
20230919,185500,628250385,3940,3940,3940,3940,0
|
|
20230919,185400,628250385,3940,3940,3940,3940,0
|
|
20230919,185300,628250385,3940,3940,3940,3940,0
|
|
20230919,185200,628250385,3940,3940,3940,3940,0
|
|
20230919,185100,628250385,3940,3940,3940,3940,0
|
|
20230919,185000,628250385,3940,3940,3940,3940,0
|
|
20230919,184900,628250385,3940,3940,3940,3940,0
|
|
20230919,184800,628250385,3940,3940,3940,3940,0
|
|
20230919,184700,628250385,3940,3940,3940,3940,0
|
|
20230919,184600,628250385,3940,3940,3940,3940,0
|
|
20230919,184500,628250385,3940,3940,3940,3940,0
|
|
20230919,184400,628250385,3940,3940,3940,3940,0
|
|
20230919,184300,628250385,3940,3940,3940,3940,0
|
|
20230919,184200,628250385,3940,3940,3940,3940,0
|
|
20230919,184100,628250385,3940,3940,3940,3940,0
|
|
20230919,184000,628250385,3940,3940,3940,3940,0
|
|
20230919,183900,628250385,3940,3940,3940,3940,0
|
|
20230919,183800,628250385,3940,3940,3940,3940,0
|
|
20230919,183700,628250385,3940,3940,3940,3940,0
|
|
20230919,183600,628250385,3940,3940,3940,3940,0
|
|
20230919,183500,628250385,3940,3940,3940,3940,0
|
|
20230919,183400,628250385,3940,3940,3940,3940,0
|
|
20230919,183300,628250385,3940,3940,3940,3940,0
|
|
20230919,183200,628250385,3940,3940,3940,3940,0
|
|
20230919,183100,628250385,3940,3940,3940,3940,0
|
|
20230919,183000,628250385,3940,3940,3940,3940,0
|
|
20230919,182900,628250385,3940,3940,3940,3940,2977
|
|
20230919,182800,628250385,3940,3940,3940,3940,0
|
|
20230919,182700,628250385,3940,3940,3940,3940,0
|
|
20230919,182600,628250385,3940,3940,3940,3940,0
|
|
20230919,182500,628250385,3940,3940,3940,3940,0
|
|
20230919,182400,628250385,3940,3940,3940,3940,0
|
|
20230919,182300,628250385,3940,3940,3940,3940,0
|
|
20230919,182200,628250385,3940,3940,3940,3940,0
|
|
20230919,182100,628250385,3940,3940,3940,3940,0
|
|
20230919,182000,628250385,3940,3940,3940,3940,0
|
|
20230919,181900,628250385,3940,3940,3940,3940,0
|
|
20230919,181800,628250385,3940,3940,3940,3940,0
|
|
20230919,181700,628250385,3940,3940,3940,3940,0
|
|
20230919,181600,628250385,3940,3940,3940,3940,0
|
|
20230919,181500,628250385,3940,3940,3940,3940,0
|
|
20230919,181400,628250385,3940,3940,3940,3940,0
|
|
20230919,181300,628250385,3940,3940,3940,3940,0
|
|
20230919,181200,628250385,3940,3940,3940,3940,0
|
|
20230919,181100,628250385,3940,3940,3940,3940,0
|
|
20230919,181000,628250385,3940,3940,3940,3940,0
|
|
20230919,180900,628250385,3940,3940,3940,3940,0
|
|
20230919,180800,628250385,3940,3940,3940,3940,0
|
|
20230919,180700,628250385,3940,3940,3940,3940,0
|
|
20230919,180600,628250385,3940,3940,3940,3940,0
|
|
20230919,180500,628250385,3940,3940,3940,3940,0
|
|
20230919,180400,628250385,3940,3940,3940,3940,0
|
|
20230919,180300,628250385,3940,3940,3940,3940,0
|
|
20230919,180200,628250385,3940,3940,3940,3940,0
|
|
20230919,180100,628250385,3940,3940,3940,3940,0
|
|
20230919,180000,628250385,3940,3940,3940,3940,0
|
|
20230919,175900,628250385,3940,3940,3940,3940,2977
|
|
20230919,175800,628250385,3940,3940,3940,3940,0
|
|
20230919,175700,628250385,3940,3940,3940,3940,0
|
|
20230919,175600,628250385,3940,3940,3940,3940,0
|
|
20230919,175500,628250385,3940,3940,3940,3940,0
|
|
20230919,175400,628250385,3940,3940,3940,3940,0
|
|
20230919,175300,628250385,3940,3940,3940,3940,0
|
|
20230919,175200,628250385,3940,3940,3940,3940,0
|
|
20230919,175100,628250385,3940,3940,3940,3940,0
|
|
20230919,175000,628250385,3940,3940,3940,3940,0
|
|
20230919,174900,628250385,3940,3940,3940,3940,0
|
|
20230919,174800,628250385,3940,3940,3940,3940,0
|
|
20230919,174700,628250385,3940,3940,3940,3940,0
|
|
20230919,174600,628250385,3940,3940,3940,3940,0
|
|
20230919,174500,628250385,3940,3940,3940,3940,0
|
|
20230919,174400,628250385,3940,3940,3940,3940,0
|
|
20230919,174300,628250385,3940,3940,3940,3940,0
|
|
20230919,174200,628250385,3940,3940,3940,3940,0
|
|
20230919,174100,628250385,3940,3940,3940,3940,0
|
|
20230919,174000,628250385,3940,3940,3940,3940,0
|
|
20230919,173900,628250385,3940,3940,3940,3940,0
|
|
20230919,173800,628250385,3940,3940,3940,3940,0
|
|
20230919,173700,628250385,3940,3940,3940,3940,0
|
|
20230919,173600,628250385,3940,3940,3940,3940,0
|
|
20230919,173500,628250385,3940,3940,3940,3940,0
|
|
20230919,173400,628250385,3940,3940,3940,3940,0
|
|
20230919,173300,628250385,3940,3940,3940,3940,0
|
|
20230919,173200,628250385,3940,3940,3940,3940,0
|
|
20230919,173100,628250385,3940,3940,3940,3940,0
|
|
20230919,173000,628250385,3940,3940,3940,3940,0
|
|
20230919,172900,628250385,3940,3940,3940,3940,2977
|
|
20230919,172800,628250385,3940,3940,3940,3940,0
|
|
20230919,172700,628250385,3940,3940,3940,3940,0
|
|
20230919,172600,628250385,3940,3940,3940,3940,0
|
|
20230919,172500,628250385,3940,3940,3940,3940,0
|
|
20230919,172400,628250385,3940,3940,3940,3940,0
|
|
20230919,172300,628250385,3940,3940,3940,3940,0
|
|
20230919,172200,628250385,3940,3940,3940,3940,0
|
|
20230919,172100,628250385,3940,3940,3940,3940,0
|
|
20230919,172000,628250385,3940,3940,3940,3940,0
|
|
20230919,171900,628250385,3940,3940,3940,3940,0
|
|
20230919,171800,628250385,3940,3940,3940,3940,0
|
|
20230919,171700,628250385,3940,3940,3940,3940,0
|
|
20230919,171600,628250385,3940,3940,3940,3940,0
|
|
20230919,171500,628250385,3940,3940,3940,3940,0
|
|
20230919,171400,628250385,3940,3940,3940,3940,0
|
|
20230919,171300,628250385,3940,3940,3940,3940,0
|
|
20230919,171200,628250385,3940,3940,3940,3940,0
|
|
20230919,171100,628250385,3940,3940,3940,3940,0
|
|
20230919,171000,628250385,3940,3940,3940,3940,0
|
|
20230919,170900,628250385,3940,3940,3940,3940,0
|
|
20230919,170800,628250385,3940,3940,3940,3940,0
|
|
20230919,170700,628250385,3940,3940,3940,3940,0
|
|
20230919,170600,628250385,3940,3940,3940,3940,0
|
|
20230919,170500,628250385,3940,3940,3940,3940,0
|
|
20230919,170400,628250385,3940,3940,3940,3940,0
|
|
20230919,170300,628250385,3940,3940,3940,3940,0
|
|
20230919,170200,628250385,3940,3940,3940,3940,0
|
|
20230919,170100,628250385,3940,3940,3940,3940,0
|
|
20230919,170000,628250385,3940,3940,3940,3940,0
|
|
20230919,165900,628250385,3940,3940,3940,3940,2977
|
|
20230919,165800,628250385,3940,3940,3940,3940,0
|
|
20230919,165700,628250385,3940,3940,3940,3940,0
|
|
20230919,165600,628250385,3940,3940,3940,3940,0
|
|
20230919,165500,628250385,3940,3940,3940,3940,0
|
|
20230919,165400,628250385,3940,3940,3940,3940,0
|
|
20230919,165300,628250385,3940,3940,3940,3940,0
|
|
20230919,165200,628250385,3940,3940,3940,3940,0
|
|
20230919,165100,628250385,3940,3940,3940,3940,0
|
|
20230919,165000,628250385,3940,3940,3940,3940,0
|
|
20230919,164900,628250385,3940,3940,3940,3940,0
|
|
20230919,164800,628250385,3940,3940,3940,3940,0
|
|
20230919,164700,628250385,3940,3940,3940,3940,0
|
|
20230919,164600,628250385,3940,3940,3940,3940,0
|
|
20230919,164500,628250385,3940,3940,3940,3940,0
|
|
20230919,164400,628250385,3940,3940,3940,3940,0
|
|
20230919,164300,628250385,3940,3940,3940,3940,0
|
|
20230919,164200,628250385,3940,3940,3940,3940,0
|
|
20230919,164100,628250385,3940,3940,3940,3940,0
|
|
20230919,164000,628250385,3940,3940,3940,3940,0
|
|
20230919,163900,628250385,3940,3940,3940,3940,0
|
|
20230919,163800,628250385,3940,3940,3940,3940,0
|
|
20230919,163700,628250385,3940,3940,3940,3940,0
|
|
20230919,163600,628250385,3940,3940,3940,3940,0
|
|
20230919,163500,628250385,3940,3940,3940,3940,0
|
|
20230919,163400,628250385,3940,3940,3940,3940,0
|
|
20230919,163300,628250385,3940,3940,3940,3940,0
|
|
20230919,163200,628250385,3940,3940,3940,3940,0
|
|
20230919,163100,628250385,3940,3940,3940,3940,0
|
|
20230919,163000,628250385,3940,3940,3940,3940,0
|
|
20230919,162900,628250385,3940,3940,3940,3940,2977
|
|
20230919,162800,628250385,3940,3940,3940,3940,0
|
|
20230919,162700,628250385,3940,3940,3940,3940,0
|
|
20230919,162600,628250385,3940,3940,3940,3940,0
|
|
20230919,162500,628250385,3940,3940,3940,3940,0
|
|
20230919,162400,628250385,3940,3940,3940,3940,0
|
|
20230919,162300,628250385,3940,3940,3940,3940,0
|
|
20230919,162200,628250385,3940,3940,3940,3940,0
|
|
20230919,162100,628250385,3940,3940,3940,3940,0
|
|
20230919,162000,628250385,3940,3940,3940,3940,0
|
|
20230919,161900,628250385,3940,3940,3940,3940,0
|
|
20230919,161800,628250385,3940,3940,3940,3940,0
|
|
20230919,161700,628250385,3940,3940,3940,3940,0
|
|
20230919,161600,628250385,3940,3940,3940,3940,0
|
|
20230919,161500,628250385,3940,3940,3940,3940,0
|
|
20230919,161400,628250385,3940,3940,3940,3940,0
|
|
20230919,161300,628250385,3940,3940,3940,3940,0
|
|
20230919,161200,628250385,3940,3940,3940,3940,0
|
|
20230919,161100,628250385,3940,3940,3940,3940,0
|
|
20230919,161000,628250385,3940,3940,3940,3940,0
|
|
20230919,160900,628250385,3940,3940,3940,3940,0
|
|
20230919,160800,628250385,3940,3940,3940,3940,0
|
|
20230919,160700,628250385,3940,3940,3940,3940,0
|
|
20230919,160600,628250385,3940,3940,3940,3940,0
|
|
20230919,160500,628250385,3940,3940,3940,3940,0
|
|
20230919,160400,628250385,3940,3940,3940,3940,0
|
|
20230919,160300,628250385,3940,3940,3940,3940,0
|
|
20230919,160200,628250385,3940,3940,3940,3940,0
|
|
20230919,160100,628250385,3940,3940,3940,3940,0
|
|
20230919,160000,628250385,3940,3940,3940,3940,0
|
|
20230919,155900,628250385,3940,3940,3940,3940,2977
|
|
20230919,155800,628250385,3940,3940,3940,3940,0
|
|
20230919,155700,628250385,3940,3940,3940,3940,0
|
|
20230919,155600,628250385,3940,3940,3940,3940,0
|
|
20230919,155500,628250385,3940,3940,3940,3940,0
|
|
20230919,155400,628250385,3940,3940,3940,3940,0
|
|
20230919,155300,628250385,3940,3940,3940,3940,0
|
|
20230919,155200,628250385,3940,3940,3940,3940,0
|
|
20230919,155100,628250385,3940,3940,3940,3940,0
|
|
20230919,155000,628250385,3940,3940,3940,3940,0
|
|
20230919,154900,628250385,3940,3940,3940,3940,0
|
|
20230919,154800,628250385,3940,3940,3940,3940,0
|
|
20230919,154700,628250385,3940,3940,3940,3940,0
|
|
20230919,154600,628250385,3940,3940,3940,3940,0
|
|
20230919,154500,628250385,3940,3940,3940,3940,0
|
|
20230919,154400,628250385,3940,3940,3940,3940,0
|
|
20230919,154300,628250385,3940,3940,3940,3940,0
|
|
20230919,154200,628250385,3940,3940,3940,3940,0
|
|
20230919,154100,628250385,3940,3940,3940,3940,0
|
|
20230919,154000,628250385,3940,3940,3940,3940,0
|
|
20230919,153900,628250385,3940,3940,3940,3940,0
|
|
20230919,153800,628250385,3940,3940,3940,3940,0
|
|
20230919,153700,628250385,3940,3940,3940,3940,0
|
|
20230919,153600,628250385,3940,3940,3940,3940,0
|
|
20230919,153500,628250385,3940,3940,3940,3940,0
|
|
20230919,153400,628250385,3940,3940,3940,3940,0
|
|
20230919,153300,628250385,3940,3940,3940,3940,0
|
|
20230919,153200,628250385,3940,3940,3940,3940,0
|
|
20230919,153100,628250385,3940,3940,3940,3940,0
|
|
20230919,153000,628250385,3940,3940,3940,3940,2977
|
|
20230919,152900,616521005,3940,3940,3940,3940,0
|
|
20230919,152800,616521005,3940,3940,3940,3940,0
|
|
20230919,152700,616521005,3940,3940,3940,3940,0
|
|
20230919,152600,616521005,3940,3940,3940,3940,0
|
|
20230919,152500,616521005,3940,3940,3940,3940,0
|
|
20230919,152400,616521005,3940,3940,3940,3940,0
|
|
20230919,152300,616521005,3940,3940,3940,3940,0
|
|
20230919,152200,616521005,3940,3940,3940,3940,0
|
|
20230919,152100,616521005,3940,3940,3940,3940,0
|
|
20230919,152000,616521005,3940,3940,3940,3940,0
|
|
20230919,151900,616521005,3940,3945,3945,3940,674
|
|
20230919,151800,613864445,3945,3950,3955,3945,301
|
|
20230919,151700,612674910,3950,3950,3950,3950,11
|
|
20230919,151600,612631460,3950,3950,3950,3950,2
|
|
20230919,151500,612623560,3950,3945,3950,3945,1008
|
|
20230919,151400,608644205,3945,3945,3945,3940,301
|
|
20230919,151300,607456960,3945,3945,3945,3945,120
|
|
20230919,151200,606983560,3945,3950,3950,3945,60
|
|
20230919,151100,606746855,3950,3950,3950,3950,20
|
|
20230919,151000,606667855,3950,3950,3950,3950,23
|
|
20230919,150900,606577005,3950,3945,3950,3945,6
|
|
20230919,150800,606553330,3940,3940,3940,3940,0
|
|
20230919,150700,606553330,3940,3945,3950,3940,905
|
|
20230919,150600,602983105,3945,3945,3945,3945,34
|
|
20230919,150500,602848975,3940,3940,3940,3940,0
|
|
20230919,150400,602848975,3940,3940,3940,3940,5
|
|
20230919,150300,602829275,3940,3940,3940,3935,12
|
|
20230919,150200,602782000,3935,3940,3940,3935,1489
|
|
20230919,150100,596922405,3940,3940,3940,3940,26
|
|
20230919,150000,596819965,3940,3945,3945,3940,546
|
|
20230919,145900,594668685,3940,3945,3945,3940,311
|
|
20230919,145800,593441840,3940,3945,3945,3940,52
|
|
20230919,145700,593236710,3945,3945,3945,3945,730
|
|
20230919,145600,590356860,3940,3940,3940,3940,138
|
|
20230919,145500,589813140,3940,3940,3940,3935,312
|
|
20230919,145400,588584110,3940,3945,3945,3940,75
|
|
20230919,145300,588288605,3945,3945,3945,3945,109
|
|
20230919,145200,587858600,3940,3940,3940,3940,195
|
|
20230919,145100,587090300,3940,3940,3940,3940,179
|
|
20230919,145000,586385040,3940,3940,3940,3940,40
|
|
20230919,144900,586227440,3940,3940,3940,3940,0
|
|
20230919,144800,586227440,3940,3940,3940,3940,250
|
|
20230919,144700,585242440,3940,3940,3940,3940,2
|
|
20230919,144600,585234560,3940,3940,3940,3940,0
|
|
20230919,144500,585234560,3940,3935,3940,3925,310
|
|
20230919,144400,584015230,3935,3935,3940,3925,3708
|
|
20230919,144300,569434450,3935,3940,3940,3935,531
|
|
20230919,144200,567344935,3940,3940,3940,3940,29
|
|
20230919,144100,567230675,3940,3935,3940,3935,1168
|
|
20230919,144000,562634520,3940,3945,3945,3935,530
|
|
20230919,143900,560546030,3945,3945,3945,3945,1
|
|
20230919,143800,560542085,3945,3940,3945,3940,1015
|
|
20230919,143700,556542910,3940,3945,3945,3940,101
|
|
20230919,143600,556144965,3945,3940,3945,3940,4
|
|
20230919,143500,556129200,3945,3945,3945,3945,0
|
|
20230919,143400,556129200,3945,3945,3945,3945,1
|
|
20230919,143300,556125255,3945,3945,3945,3945,1
|
|
20230919,143200,556121310,3940,3940,3940,3940,0
|
|
20230919,143100,556121310,3940,3940,3940,3940,250
|
|
20230919,143000,555136310,3940,3945,3945,3940,260
|
|
20230919,142900,554111860,3945,3945,3945,3945,1
|
|
20230919,142800,554107915,3945,3945,3945,3945,4
|
|
20230919,142700,554092135,3940,3940,3945,3940,1661
|
|
20230919,142600,547547770,3945,3945,3950,3945,20
|
|
20230919,142500,547468820,3945,3945,3950,3945,51
|
|
20230919,142400,547267620,3945,3945,3950,3945,292
|
|
20230919,142300,546115675,3945,3950,3950,3945,201
|
|
20230919,142200,545322725,3950,3950,3950,3950,28
|
|
20230919,142100,545212125,3950,3950,3950,3950,199
|
|
20230919,142000,544426075,3950,3945,3950,3945,101
|
|
20230919,141900,544027625,3950,3950,3950,3950,0
|
|
20230919,141800,544027625,3950,3950,3950,3950,1882
|
|
20230919,141700,536593725,3950,3950,3950,3945,3024
|
|
20230919,141600,524656525,3950,3950,3950,3950,50
|
|
20230919,141500,524459025,3950,3950,3950,3950,183
|
|
20230919,141400,523736175,3950,3950,3950,3950,42
|
|
20230919,141300,523570275,3950,3955,3955,3950,154
|
|
20230919,141200,522961695,3955,3955,3955,3955,638
|
|
20230919,141100,520438405,3955,3965,3965,3955,114
|
|
20230919,141000,519987235,3955,3965,3965,3955,11
|
|
20230919,140900,519943630,3955,3955,3955,3955,1
|
|
20230919,140800,519939675,3965,3965,3965,3965,3
|
|
20230919,140700,519927780,3965,3965,3965,3965,0
|
|
20230919,140600,519927780,3965,3965,3965,3965,1
|
|
20230919,140500,519923815,3950,3950,3950,3950,280
|
|
20230919,140400,518817815,3955,3960,3960,3955,442
|
|
20230919,140300,517069580,3960,3955,3960,3955,50
|
|
20230919,140200,516871590,3955,3970,3970,3955,1236
|
|
20230919,140100,511966895,3970,3970,3970,3970,30
|
|
20230919,140000,511847795,3970,3965,3970,3965,59
|
|
20230919,135900,511613855,3965,3960,3965,3960,51
|
|
20230919,135800,511411825,3960,3975,3975,3960,609
|
|
20230919,135700,508998870,3975,3970,3975,3965,410
|
|
20230919,135600,507372665,3970,3970,3980,3970,1110
|
|
20230919,135500,502965005,3975,3970,3975,3970,251
|
|
20230919,135400,501968090,3965,3965,3965,3965,21
|
|
20230919,135300,501884825,3970,3970,3970,3970,2
|
|
20230919,135200,501876885,3965,3965,3965,3965,4
|
|
20230919,135100,501861025,3960,3970,3970,3960,16
|
|
20230919,135000,501797655,3975,3960,3975,3960,60
|
|
20230919,134900,501559170,3975,3960,3975,3960,31
|
|
20230919,134800,501435960,3975,3960,3975,3960,1239
|
|
20230919,134700,496523195,3950,3960,3960,3950,147
|
|
20230919,134600,495941495,3935,3945,3945,3935,1529
|
|
20230919,134500,489922960,3965,3965,3965,3945,33
|
|
20230919,134400,489792595,3965,3960,3965,3940,4002
|
|
20230919,134300,474003330,3955,3960,3960,3955,1014
|
|
20230919,134200,469991625,3965,3965,3965,3965,2
|
|
20230919,134100,469983695,3965,3965,3965,3965,31
|
|
20230919,134000,469860780,3965,3965,3965,3965,102
|
|
20230919,133900,469456350,3965,3965,3965,3965,22
|
|
20230919,133800,469369120,3960,3975,3975,3960,260
|
|
20230919,133700,468339285,3960,3975,3975,3960,213
|
|
20230919,133600,467493815,3960,3975,3975,3960,213
|
|
20230919,133500,466649955,3965,3960,3965,3960,270
|
|
20230919,133400,465579740,3960,3965,3980,3960,645
|
|
20230919,133300,463022335,3960,3985,3985,3960,540
|
|
20230919,133200,460882305,3970,3975,3975,3970,400
|
|
20230919,133100,459293805,3975,3975,3975,3975,200
|
|
20230919,133000,458498805,3975,3975,3975,3975,0
|
|
20230919,132900,458498805,3975,3975,3975,3975,271
|
|
20230919,132800,457421580,3995,3965,3995,3965,11
|
|
20230919,132700,457377935,3965,3965,3995,3965,217
|
|
20230919,132600,456517500,3960,3985,3985,3960,2947
|
|
20230919,132500,444803425,3985,4000,4000,3985,1683
|
|
20230919,132400,438078400,4000,4000,4000,4000,16
|
|
20230919,132300,438014400,3990,3990,3990,3990,3
|
|
20230919,132200,438002430,4000,4000,4005,4000,11
|
|
20230919,132100,437958425,4000,4015,4015,4000,301
|
|
20230919,132000,436751935,4010,4015,4015,4010,7
|
|
20230919,131900,436723840,4015,4015,4015,4015,26
|
|
20230919,131800,436619450,4010,4000,4010,4000,27
|
|
20230919,131700,436511210,3990,4000,4000,3990,16
|
|
20230919,131600,436447220,4000,4000,4000,4000,6
|
|
20230919,131500,436423220,4000,4000,4000,3990,310
|
|
20230919,131400,435186280,3995,4000,4000,3995,6
|
|
20230919,131300,435162300,3995,3990,3995,3990,4
|
|
20230919,131200,435146325,3990,3990,4005,3990,230
|
|
20230919,131100,434228265,4005,3985,4005,3985,172
|
|
20230919,131000,433542075,3975,3975,3975,3975,19
|
|
20230919,130900,433466550,4010,4010,4010,4010,0
|
|
20230919,130800,433466550,4010,4010,4010,4010,2
|
|
20230919,130700,433458530,4010,3975,4010,3970,221
|
|
20230919,130600,432580785,3975,4000,4000,3975,1185
|
|
20230919,130500,427844565,4000,4000,4000,4000,25
|
|
20230919,130400,427744565,4000,4000,4000,4000,1
|
|
20230919,130300,427740565,3975,3975,3975,3975,0
|
|
20230919,130200,427740565,3975,3975,3975,3975,200
|
|
20230919,130100,426945565,3975,3975,3975,3975,1
|
|
20230919,130000,426941590,4000,3975,4000,3940,6701
|
|
20230919,125900,400423390,3975,3985,3985,3975,2431
|
|
20230919,125800,390742255,4020,4020,4020,3985,364
|
|
20230919,125700,389291540,3985,3995,4000,3985,6235
|
|
20230919,125600,364396505,4000,4010,4010,4000,3034
|
|
20230919,125500,352249940,4025,4025,4025,4025,1
|
|
20230919,125400,352245915,4010,4025,4025,4010,1303
|
|
20230919,125300,347020840,4025,4025,4025,4025,0
|
|
20230919,125200,347020840,4025,4010,4025,4010,103
|
|
20230919,125100,346607765,4015,4015,4015,4015,625
|
|
20230919,125000,344098390,4020,4020,4020,4020,0
|
|
20230919,124900,344098390,4020,4020,4020,4020,710
|
|
20230919,124800,341244190,4030,4030,4030,4030,0
|
|
20230919,124700,341244190,4030,4030,4035,4030,10
|
|
20230919,124600,341203880,4030,4030,4030,4030,4
|
|
20230919,124500,341187760,4030,4030,4030,4030,6
|
|
20230919,124400,341163580,4040,4025,4045,4025,483
|
|
20230919,124300,339219455,4050,4050,4050,4050,0
|
|
20230919,124200,339219455,4050,4050,4050,4050,0
|
|
20230919,124100,339219455,4050,4050,4050,4050,5
|
|
20230919,124000,339199205,4050,4050,4050,4050,0
|
|
20230919,123900,339199205,4050,4050,4050,4050,0
|
|
20230919,123800,339199205,4050,4050,4050,4050,0
|
|
20230919,123700,339199205,4050,4050,4050,4050,0
|
|
20230919,123600,339199205,4050,4050,4050,4050,0
|
|
20230919,123500,339199205,4050,4050,4050,4050,3
|
|
20230919,123400,339187055,4020,4020,4020,4020,20
|
|
20230919,123300,339106655,4045,4045,4045,4045,0
|
|
20230919,123200,339106655,4045,4050,4050,4045,2
|
|
20230919,123100,339098560,4020,4035,4035,4020,78
|
|
20230919,123000,338784655,4025,4015,4025,4015,982
|
|
20230919,122900,334837445,4025,4025,4025,4025,0
|
|
20230919,122800,334837445,4025,4025,4025,4015,2632
|
|
20230919,122700,324262665,4025,4030,4030,4025,1322
|
|
20230919,122600,318938010,4035,4035,4035,4035,327
|
|
20230919,122500,317618565,4040,4040,4040,4040,38
|
|
20230919,122400,317465045,4040,4050,4050,4040,11
|
|
20230919,122300,317420505,4050,4050,4050,4050,2
|
|
20230919,122200,317412405,4050,4050,4050,4050,0
|
|
20230919,122100,317412405,4050,4050,4050,4050,0
|
|
20230919,122000,317412405,4050,4040,4050,4035,245
|
|
20230919,121900,316422745,4040,4040,4040,4040,0
|
|
20230919,121800,316422745,4040,4040,4040,4040,136
|
|
20230919,121700,315873305,4050,4050,4050,4050,2
|
|
20230919,121600,315865205,4040,4040,4040,4040,252
|
|
20230919,121500,314847125,4040,4040,4040,4040,0
|
|
20230919,121400,314847125,4040,4040,4040,4040,0
|
|
20230919,121300,314847125,4040,4040,4040,4040,0
|
|
20230919,121200,314847125,4040,4040,4040,4040,0
|
|
20230919,121100,314847125,4040,4040,4040,4040,7
|
|
20230919,121000,314818845,4045,4045,4045,4045,142
|
|
20230919,120900,314244455,4045,4045,4045,4045,146
|
|
20230919,120800,313653885,4050,4050,4050,4050,18
|
|
20230919,120700,313580985,4055,4055,4055,4055,0
|
|
20230919,120600,313580985,4055,4055,4055,4055,635
|
|
20230919,120500,311006060,4055,4055,4055,4055,0
|
|
20230919,120400,311006060,4055,4055,4055,4055,0
|
|
20230919,120300,311006060,4055,4055,4055,4055,0
|
|
20230919,120200,311006060,4055,4055,4055,4055,250
|
|
20230919,120100,309992310,4060,4060,4060,4060,4
|
|
20230919,120000,309976070,4060,4060,4060,4060,1
|
|
20230919,115900,309972010,4060,4055,4060,4055,29
|
|
20230919,115800,309854395,4055,4055,4055,4055,0
|
|
20230919,115700,309854395,4055,4055,4055,4055,3
|
|
20230919,115600,309842230,4050,4060,4060,4050,547
|
|
20230919,115500,307626850,4055,4055,4055,4055,59
|
|
20230919,115400,307387605,4055,4060,4060,4055,1102
|
|
20230919,115300,302918985,4060,4060,4060,4060,20
|
|
20230919,115200,302837785,4060,4065,4065,4060,1071
|
|
20230919,115100,298487590,4070,4070,4070,4070,228
|
|
20230919,115000,297559630,4075,4075,4075,4075,320
|
|
20230919,114900,296255630,4075,4075,4075,4075,0
|
|
20230919,114800,296255630,4075,4080,4080,4075,4
|
|
20230919,114700,296239325,4075,4080,4080,4075,22
|
|
20230919,114600,296149570,4075,4075,4075,4075,0
|
|
20230919,114500,296149570,4075,4065,4075,4065,125
|
|
20230919,114400,295640385,4055,4070,4070,4055,519
|
|
20230919,114300,293533725,4070,4070,4070,4070,3
|
|
20230919,114200,293521515,4070,4070,4070,4070,2
|
|
20230919,114100,293513375,4060,4060,4060,4060,0
|
|
20230919,114000,293513375,4060,4060,4060,4060,0
|
|
20230919,113900,293513375,4060,4060,4060,4060,2
|
|
20230919,113800,293505255,4055,4060,4060,4055,63
|
|
20230919,113700,293249785,4060,4060,4060,4060,0
|
|
20230919,113600,293249785,4060,4060,4060,4060,0
|
|
20230919,113500,293249785,4060,4060,4060,4060,11
|
|
20230919,113400,293205125,4060,4055,4070,4055,239
|
|
20230919,113300,292235290,4055,4060,4060,4055,104
|
|
20230919,113200,291813065,4070,4070,4070,4070,0
|
|
20230919,113100,291813065,4070,4070,4070,4070,0
|
|
20230919,113000,291813065,4070,4070,4070,4070,0
|
|
20230919,112900,291813065,4070,4070,4070,4070,100
|
|
20230919,112800,291406065,4070,4070,4070,4070,1
|
|
20230919,112700,291401995,4070,4070,4070,4070,1
|
|
20230919,112600,291397925,4065,4065,4065,4065,0
|
|
20230919,112500,291397925,4065,4065,4065,4065,0
|
|
20230919,112400,291397925,4065,4060,4065,4060,22
|
|
20230919,112300,291308500,4060,4060,4060,4060,17
|
|
20230919,112200,291239480,4060,4055,4060,4055,34
|
|
20230919,112100,291101510,4055,4065,4065,4055,383
|
|
20230919,112000,289544740,4060,4060,4060,4060,0
|
|
20230919,111900,289544740,4060,4060,4060,4060,0
|
|
20230919,111800,289544740,4060,4060,4060,4060,108
|
|
20230919,111700,289106260,4055,4055,4055,4055,8
|
|
20230919,111600,289073820,4055,4055,4055,4055,0
|
|
20230919,111500,289073820,4055,4050,4055,4050,16
|
|
20230919,111400,289008975,4050,4050,4050,4050,0
|
|
20230919,111300,289008975,4050,4050,4050,4050,1
|
|
20230919,111200,289004925,4055,4045,4055,4045,35
|
|
20230919,111100,288863175,4045,4045,4045,4045,0
|
|
20230919,111000,288863175,4045,4045,4045,4045,35
|
|
20230919,110900,288721600,4045,4045,4045,4045,572
|
|
20230919,110800,286407860,4055,4055,4055,4055,30
|
|
20230919,110700,286286210,4085,4040,4085,4025,301
|
|
20230919,110600,285073135,4100,4040,4100,4035,2647
|
|
20230919,110500,274343900,4040,4040,4040,4040,114
|
|
20230919,110400,273883340,4055,4055,4055,4055,0
|
|
20230919,110300,273883340,4055,4055,4055,4055,110
|
|
20230919,110200,273437290,4055,4055,4055,4055,0
|
|
20230919,110100,273437290,4055,4055,4055,4055,2
|
|
20230919,110000,273429180,4055,4055,4055,4055,83
|
|
20230919,105900,273092615,4060,4060,4060,4060,6
|
|
20230919,105800,273068255,4060,4060,4060,4060,0
|
|
20230919,105700,273068255,4060,4060,4060,4060,0
|
|
20230919,105600,273068255,4060,4055,4060,4055,7
|
|
20230919,105500,273039860,4060,4045,4060,4045,60
|
|
20230919,105400,272796865,4025,4025,4025,4025,92
|
|
20230919,105300,272426565,4025,4030,4030,4025,686
|
|
20230919,105200,269665300,4025,4025,4025,4025,0
|
|
20230919,105100,269665300,4025,4030,4030,4025,200
|
|
20230919,105000,268859730,4045,4045,4045,4045,0
|
|
20230919,104900,268859730,4045,4045,4045,4045,0
|
|
20230919,104800,268859730,4045,4045,4045,4045,200
|
|
20230919,104700,268050730,4045,4045,4045,4045,62
|
|
20230919,104600,267799940,4045,4045,4045,4045,230
|
|
20230919,104500,266869590,4045,4035,4045,4025,1641
|
|
20230919,104400,260240210,4040,4040,4040,4040,0
|
|
20230919,104300,260240210,4040,4025,4040,4025,11
|
|
20230919,104200,260195920,4025,4025,4025,4025,192
|
|
20230919,104100,259423120,4025,4025,4025,4025,100
|
|
20230919,104000,259020620,4020,4020,4020,4020,0
|
|
20230919,103900,259020620,4020,4025,4025,4020,271
|
|
20230919,103800,257930200,4025,4025,4025,4025,783
|
|
20230919,103700,254778625,4025,4030,4030,4025,2062
|
|
20230919,103600,246468900,4030,4035,4035,4030,1777
|
|
20230919,103500,239302620,4030,4035,4045,4030,4
|
|
20230919,103400,239286465,4030,4030,4030,4030,0
|
|
20230919,103300,239286465,4030,4030,4030,4030,250
|
|
20230919,103200,238278965,4025,4025,4025,4025,0
|
|
20230919,103100,238278965,4025,4025,4025,4025,29
|
|
20230919,103000,238162240,4025,4030,4055,4025,1867
|
|
20230919,102900,230639730,4030,4030,4030,4030,0
|
|
20230919,102800,230639730,4030,4040,4050,4030,1566
|
|
20230919,102700,224307530,4040,4040,4040,4040,249
|
|
20230919,102600,223301570,4040,4045,4045,4040,401
|
|
20230919,102500,221681525,4045,4050,4050,4045,359
|
|
20230919,102400,220229365,4045,4050,4050,4045,326
|
|
20230919,102300,218909890,4045,4045,4045,4045,1
|
|
20230919,102200,218905845,4035,4035,4035,4035,0
|
|
20230919,102100,218905845,4035,4035,4035,4035,0
|
|
20230919,102000,218905845,4035,4035,4035,4035,92
|
|
20230919,101900,218534625,4045,4045,4045,4045,1
|
|
20230919,101800,218530580,4035,4035,4035,4035,0
|
|
20230919,101700,218530580,4035,4035,4035,4035,0
|
|
20230919,101600,218530580,4035,4035,4035,4030,637
|
|
20230919,101500,215960730,4035,4050,4060,4035,1173
|
|
20230919,101400,211216680,4050,4050,4050,4050,330
|
|
20230919,101300,209880180,4070,4055,4070,4050,11
|
|
20230919,101200,209835550,4055,4065,4065,4055,83
|
|
20230919,101100,209498570,4070,4070,4070,4070,204
|
|
20230919,101000,208668290,4055,4055,4055,4055,9
|
|
20230919,100900,208631795,4050,4050,4050,4050,85
|
|
20230919,100800,208287545,4050,4050,4050,4050,848
|
|
20230919,100700,204853145,4065,4055,4065,4055,1925
|
|
20230919,100600,197047220,4055,4055,4055,4055,101
|
|
20230919,100500,196637665,4055,4055,4055,4055,91
|
|
20230919,100400,196268660,4055,4055,4055,4050,1376
|
|
20230919,100300,190691290,4055,4070,4070,4055,300
|
|
20230919,100200,189471790,4070,4065,4070,4065,634
|
|
20230919,100100,186892990,4065,4065,4065,4065,5
|
|
20230919,100000,186872665,4050,4050,4050,4050,0
|
|
20230919,095900,186872665,4050,4050,4050,4050,0
|
|
20230919,095800,186872665,4050,4050,4050,4050,28
|
|
20230919,095700,186759265,4050,4050,4050,4050,500
|
|
20230919,095600,184734265,4060,4060,4060,4060,130
|
|
20230919,095500,184206465,4050,4050,4050,4045,230
|
|
20230919,095400,183275015,4045,4045,4045,4045,80
|
|
20230919,095300,182951415,4020,4040,4040,4015,4680
|
|
20230919,095200,164136695,4040,4070,4070,4040,1929
|
|
20230919,095100,156324535,4075,4060,4075,4060,501
|
|
20230919,095000,154283575,4060,4065,4065,4060,453
|
|
20230919,094900,152442630,4075,4080,4080,4075,1012
|
|
20230919,094800,148316090,4085,4075,4085,4075,804
|
|
20230919,094700,145032790,4075,4055,4075,4055,232
|
|
20230919,094600,144089605,4055,4085,4090,4005,2696
|
|
20230919,094500,133210425,4105,4100,4105,4085,1564
|
|
20230919,094400,126798325,4105,4120,4140,4105,1437
|
|
20230919,094300,120888690,4110,4145,4145,4110,3157
|
|
20230919,094200,107860230,4145,4145,4145,4145,14
|
|
20230919,094100,107802200,4145,4145,4145,4145,0
|
|
20230919,094000,107802200,4145,4145,4145,4145,8
|
|
20230919,093900,107769040,4145,4145,4145,4145,50
|
|
20230919,093800,107561790,4145,4140,4145,4140,23
|
|
20230919,093700,107466460,4145,4145,4145,4140,36
|
|
20230919,093600,107317350,4145,4145,4145,4145,4
|
|
20230919,093500,107300770,4155,4145,4155,4145,7
|
|
20230919,093400,107271695,4145,4145,4145,4145,140
|
|
20230919,093300,106691395,4145,4145,4145,4135,1051
|
|
20230919,093200,102339965,4145,4145,4145,4145,173
|
|
20230919,093100,101622880,4140,4150,4150,4140,616
|
|
20230919,093000,99069885,4160,4160,4160,4160,0
|
|
20230919,092900,99069885,4160,4160,4160,4160,120
|
|
20230919,092800,98570685,4160,4160,4160,4160,1
|
|
20230919,092700,98566525,4145,4160,4160,4145,345
|
|
20230919,092600,97134185,4155,4160,4160,4155,477
|
|
20230919,092500,95151250,4180,4160,4180,4160,654
|
|
20230919,092400,92420610,4160,4210,4210,4160,5101
|
|
20230919,092300,71054440,4210,4210,4210,4210,0
|
|
20230919,092200,71054440,4210,4210,4210,4210,2
|
|
20230919,092100,71046020,4200,4200,4200,4200,100
|
|
20230919,092000,70626020,4200,4200,4200,4200,0
|
|
20230919,091900,70626020,4200,4200,4200,4200,69
|
|
20230919,091800,70336220,4200,4200,4200,4200,32
|
|
20230919,091700,70201820,4200,4205,4205,4200,664
|
|
20230919,091600,67411595,4210,4220,4220,4210,1950
|
|
20230919,091500,59193200,4220,4220,4220,4220,153
|
|
20230919,091400,58547540,4220,4230,4230,4220,1160
|
|
20230919,091300,53645240,4235,4250,4250,4235,780
|
|
20230919,091200,50341640,4260,4255,4260,4255,578
|
|
20230919,091100,47879725,4260,4240,4260,4240,329
|
|
20230919,091000,46482185,4260,4260,4260,4260,158
|
|
20230919,090900,45809105,4260,4280,4280,4260,126
|
|
20230919,090800,45270955,4280,4255,4280,4255,1428
|
|
20230919,090700,39185235,4255,4245,4255,4245,447
|
|
20230919,090600,37286210,4245,4245,4245,4245,427
|
|
20230919,090500,35473595,4220,4210,4250,4210,1213
|
|
20230919,090400,30350225,4210,4210,4220,4205,413
|
|
20230919,090300,28610335,4210,4240,4240,4210,1762
|
|
20230919,090200,21173295,4240,4190,4245,4190,1365
|
|
20230919,090100,15399000,4190,4190,4195,4190,904
|
|
20230919,090000,11609400,4190,4175,4190,4160,2732
|