669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,200600,338358115,5000,5000,5000,5000,3034
|
|
20230901,200500,338358115,5000,5000,5000,5000,0
|
|
20230901,200400,338358115,5000,5000,5000,5000,0
|
|
20230901,200300,338358115,5000,5000,5000,5000,0
|
|
20230901,200200,338358115,5000,5000,5000,5000,0
|
|
20230901,200100,338358115,5000,5000,5000,5000,0
|
|
20230901,200000,338358115,5000,5000,5000,5000,0
|
|
20230901,195900,338358115,5000,5000,5000,5000,0
|
|
20230901,195800,338358115,5000,5000,5000,5000,0
|
|
20230901,195700,338358115,5000,5000,5000,5000,0
|
|
20230901,195600,338358115,5000,5000,5000,5000,0
|
|
20230901,195500,338358115,5000,5000,5000,5000,0
|
|
20230901,195400,338358115,5000,5000,5000,5000,0
|
|
20230901,195300,338358115,5000,5000,5000,5000,0
|
|
20230901,195200,338358115,5000,5000,5000,5000,0
|
|
20230901,195100,338358115,5000,5000,5000,5000,0
|
|
20230901,195000,338358115,5000,5000,5000,5000,0
|
|
20230901,194900,338358115,5000,5000,5000,5000,0
|
|
20230901,194800,338358115,5000,5000,5000,5000,0
|
|
20230901,194700,338358115,5000,5000,5000,5000,0
|
|
20230901,194600,338358115,5000,5000,5000,5000,0
|
|
20230901,194500,338358115,5000,5000,5000,5000,0
|
|
20230901,194400,338358115,5000,5000,5000,5000,0
|
|
20230901,194300,338358115,5000,5000,5000,5000,0
|
|
20230901,194200,338358115,5000,5000,5000,5000,0
|
|
20230901,194100,338358115,5000,5000,5000,5000,0
|
|
20230901,194000,338358115,5000,5000,5000,5000,0
|
|
20230901,193900,338358115,5000,5000,5000,5000,0
|
|
20230901,193800,338358115,5000,5000,5000,5000,0
|
|
20230901,193700,338358115,5000,5000,5000,5000,0
|
|
20230901,193600,338358115,5000,5000,5000,5000,3034
|
|
20230901,193500,338358115,5000,5000,5000,5000,0
|
|
20230901,193400,338358115,5000,5000,5000,5000,0
|
|
20230901,193300,338358115,5000,5000,5000,5000,0
|
|
20230901,193200,338358115,5000,5000,5000,5000,0
|
|
20230901,193100,338358115,5000,5000,5000,5000,0
|
|
20230901,193000,338358115,5000,5000,5000,5000,0
|
|
20230901,192900,338358115,5000,5000,5000,5000,0
|
|
20230901,192800,338358115,5000,5000,5000,5000,0
|
|
20230901,192700,338358115,5000,5000,5000,5000,0
|
|
20230901,192600,338358115,5000,5000,5000,5000,0
|
|
20230901,192500,338358115,5000,5000,5000,5000,0
|
|
20230901,192400,338358115,5000,5000,5000,5000,0
|
|
20230901,192300,338358115,5000,5000,5000,5000,0
|
|
20230901,192200,338358115,5000,5000,5000,5000,0
|
|
20230901,192100,338358115,5000,5000,5000,5000,0
|
|
20230901,192000,338358115,5000,5000,5000,5000,0
|
|
20230901,191900,338358115,5000,5000,5000,5000,0
|
|
20230901,191800,338358115,5000,5000,5000,5000,0
|
|
20230901,191700,338358115,5000,5000,5000,5000,0
|
|
20230901,191600,338358115,5000,5000,5000,5000,0
|
|
20230901,191500,338358115,5000,5000,5000,5000,0
|
|
20230901,191400,338358115,5000,5000,5000,5000,0
|
|
20230901,191300,338358115,5000,5000,5000,5000,0
|
|
20230901,191200,338358115,5000,5000,5000,5000,0
|
|
20230901,191100,338358115,5000,5000,5000,5000,0
|
|
20230901,191000,338358115,5000,5000,5000,5000,0
|
|
20230901,190900,338358115,5000,5000,5000,5000,0
|
|
20230901,190800,338358115,5000,5000,5000,5000,0
|
|
20230901,190700,338358115,5000,5000,5000,5000,0
|
|
20230901,190600,338358115,5000,5000,5000,5000,3034
|
|
20230901,190500,338358115,5000,5000,5000,5000,0
|
|
20230901,190400,338358115,5000,5000,5000,5000,0
|
|
20230901,190300,338358115,5000,5000,5000,5000,0
|
|
20230901,190200,338358115,5000,5000,5000,5000,0
|
|
20230901,190100,338358115,5000,5000,5000,5000,0
|
|
20230901,190000,338358115,5000,5000,5000,5000,0
|
|
20230901,185900,338358115,5000,5000,5000,5000,0
|
|
20230901,185800,338358115,5000,5000,5000,5000,0
|
|
20230901,185700,338358115,5000,5000,5000,5000,0
|
|
20230901,185600,338358115,5000,5000,5000,5000,0
|
|
20230901,185500,338358115,5000,5000,5000,5000,0
|
|
20230901,185400,338358115,5000,5000,5000,5000,0
|
|
20230901,185300,338358115,5000,5000,5000,5000,0
|
|
20230901,185200,338358115,5000,5000,5000,5000,0
|
|
20230901,185100,338358115,5000,5000,5000,5000,0
|
|
20230901,185000,338358115,5000,5000,5000,5000,0
|
|
20230901,184900,338358115,5000,5000,5000,5000,0
|
|
20230901,184800,338358115,5000,5000,5000,5000,0
|
|
20230901,184700,338358115,5000,5000,5000,5000,0
|
|
20230901,184600,338358115,5000,5000,5000,5000,0
|
|
20230901,184500,338358115,5000,5000,5000,5000,0
|
|
20230901,184400,338358115,5000,5000,5000,5000,0
|
|
20230901,184300,338358115,5000,5000,5000,5000,0
|
|
20230901,184200,338358115,5000,5000,5000,5000,0
|
|
20230901,184100,338358115,5000,5000,5000,5000,0
|
|
20230901,184000,338358115,5000,5000,5000,5000,0
|
|
20230901,183900,338358115,5000,5000,5000,5000,0
|
|
20230901,183800,338358115,5000,5000,5000,5000,0
|
|
20230901,183700,338358115,5000,5000,5000,5000,0
|
|
20230901,183600,338358115,5000,5000,5000,5000,3034
|
|
20230901,183500,338358115,5000,5000,5000,5000,0
|
|
20230901,183400,338358115,5000,5000,5000,5000,0
|
|
20230901,183300,338358115,5000,5000,5000,5000,0
|
|
20230901,183200,338358115,5000,5000,5000,5000,0
|
|
20230901,183100,338358115,5000,5000,5000,5000,0
|
|
20230901,183000,338358115,5000,5000,5000,5000,0
|
|
20230901,182900,338358115,5000,5000,5000,5000,0
|
|
20230901,182800,338358115,5000,5000,5000,5000,0
|
|
20230901,182700,338358115,5000,5000,5000,5000,0
|
|
20230901,182600,338358115,5000,5000,5000,5000,0
|
|
20230901,182500,338358115,5000,5000,5000,5000,0
|
|
20230901,182400,338358115,5000,5000,5000,5000,0
|
|
20230901,182300,338358115,5000,5000,5000,5000,0
|
|
20230901,182200,338358115,5000,5000,5000,5000,0
|
|
20230901,182100,338358115,5000,5000,5000,5000,0
|
|
20230901,182000,338358115,5000,5000,5000,5000,0
|
|
20230901,181900,338358115,5000,5000,5000,5000,0
|
|
20230901,181800,338358115,5000,5000,5000,5000,0
|
|
20230901,181700,338358115,5000,5000,5000,5000,0
|
|
20230901,181600,338358115,5000,5000,5000,5000,0
|
|
20230901,181500,338358115,5000,5000,5000,5000,0
|
|
20230901,181400,338358115,5000,5000,5000,5000,0
|
|
20230901,181300,338358115,5000,5000,5000,5000,0
|
|
20230901,181200,338358115,5000,5000,5000,5000,0
|
|
20230901,181100,338358115,5000,5000,5000,5000,0
|
|
20230901,181000,338358115,5000,5000,5000,5000,0
|
|
20230901,180900,338358115,5000,5000,5000,5000,0
|
|
20230901,180800,338358115,5000,5000,5000,5000,0
|
|
20230901,180700,338358115,5000,5000,5000,5000,0
|
|
20230901,180600,338358115,5000,5000,5000,5000,3034
|
|
20230901,180500,338358115,5000,5000,5000,5000,0
|
|
20230901,180400,338358115,5000,5000,5000,5000,0
|
|
20230901,180300,338358115,5000,5000,5000,5000,0
|
|
20230901,180200,338358115,5000,5000,5000,5000,0
|
|
20230901,180100,338358115,5000,5000,5000,5000,0
|
|
20230901,180000,338358115,5000,5000,5000,5000,0
|
|
20230901,175900,338358115,5000,5000,5000,5000,0
|
|
20230901,175800,338358115,5000,5000,5000,5000,0
|
|
20230901,175700,338358115,5000,5000,5000,5000,0
|
|
20230901,175600,338358115,5000,5000,5000,5000,0
|
|
20230901,175500,338358115,5000,5000,5000,5000,0
|
|
20230901,175400,338358115,5000,5000,5000,5000,0
|
|
20230901,175300,338358115,5000,5000,5000,5000,0
|
|
20230901,175200,338358115,5000,5000,5000,5000,0
|
|
20230901,175100,338358115,5000,5000,5000,5000,0
|
|
20230901,175000,338358115,5000,5000,5000,5000,0
|
|
20230901,174900,338358115,5000,5000,5000,5000,0
|
|
20230901,174800,338358115,5000,5000,5000,5000,0
|
|
20230901,174700,338358115,5000,5000,5000,5000,0
|
|
20230901,174600,338358115,5000,5000,5000,5000,0
|
|
20230901,174500,338358115,5000,5000,5000,5000,0
|
|
20230901,174400,338358115,5000,5000,5000,5000,0
|
|
20230901,174300,338358115,5000,5000,5000,5000,0
|
|
20230901,174200,338358115,5000,5000,5000,5000,0
|
|
20230901,174100,338358115,5000,5000,5000,5000,0
|
|
20230901,174000,338358115,5000,5000,5000,5000,0
|
|
20230901,173900,338358115,5000,5000,5000,5000,0
|
|
20230901,173800,338358115,5000,5000,5000,5000,0
|
|
20230901,173700,338358115,5000,5000,5000,5000,0
|
|
20230901,173600,338358115,5000,5000,5000,5000,3034
|
|
20230901,173500,338358115,5000,5000,5000,5000,0
|
|
20230901,173400,338358115,5000,5000,5000,5000,0
|
|
20230901,173300,338358115,5000,5000,5000,5000,0
|
|
20230901,173200,338358115,5000,5000,5000,5000,0
|
|
20230901,173100,338358115,5000,5000,5000,5000,0
|
|
20230901,173000,338358115,5000,5000,5000,5000,0
|
|
20230901,172900,338358115,5000,5000,5000,5000,0
|
|
20230901,172800,338358115,5000,5000,5000,5000,0
|
|
20230901,172700,338358115,5000,5000,5000,5000,0
|
|
20230901,172600,338358115,5000,5000,5000,5000,0
|
|
20230901,172500,338358115,5000,5000,5000,5000,0
|
|
20230901,172400,338358115,5000,5000,5000,5000,0
|
|
20230901,172300,338358115,5000,5000,5000,5000,0
|
|
20230901,172200,338358115,5000,5000,5000,5000,0
|
|
20230901,172100,338358115,5000,5000,5000,5000,0
|
|
20230901,172000,338358115,5000,5000,5000,5000,0
|
|
20230901,171900,338358115,5000,5000,5000,5000,0
|
|
20230901,171800,338358115,5000,5000,5000,5000,0
|
|
20230901,171700,338358115,5000,5000,5000,5000,0
|
|
20230901,171600,338358115,5000,5000,5000,5000,0
|
|
20230901,171500,338358115,5000,5000,5000,5000,0
|
|
20230901,171400,338358115,5000,5000,5000,5000,0
|
|
20230901,171300,338358115,5000,5000,5000,5000,0
|
|
20230901,171200,338358115,5000,5000,5000,5000,0
|
|
20230901,171100,338358115,5000,5000,5000,5000,0
|
|
20230901,171000,338358115,5000,5000,5000,5000,0
|
|
20230901,170900,338358115,5000,5000,5000,5000,0
|
|
20230901,170800,338358115,5000,5000,5000,5000,0
|
|
20230901,170700,338358115,5000,5000,5000,5000,0
|
|
20230901,170600,338358115,5000,5000,5000,5000,3034
|
|
20230901,170500,338358115,5000,5000,5000,5000,0
|
|
20230901,170400,338358115,5000,5000,5000,5000,0
|
|
20230901,170300,338358115,5000,5000,5000,5000,0
|
|
20230901,170200,338358115,5000,5000,5000,5000,0
|
|
20230901,170100,338358115,5000,5000,5000,5000,0
|
|
20230901,170000,338358115,5000,5000,5000,5000,0
|
|
20230901,165900,338358115,5000,5000,5000,5000,0
|
|
20230901,165800,338358115,5000,5000,5000,5000,0
|
|
20230901,165700,338358115,5000,5000,5000,5000,0
|
|
20230901,165600,338358115,5000,5000,5000,5000,0
|
|
20230901,165500,338358115,5000,5000,5000,5000,0
|
|
20230901,165400,338358115,5000,5000,5000,5000,0
|
|
20230901,165300,338358115,5000,5000,5000,5000,0
|
|
20230901,165200,338358115,5000,5000,5000,5000,0
|
|
20230901,165100,338358115,5000,5000,5000,5000,0
|
|
20230901,165000,338358115,5000,5000,5000,5000,0
|
|
20230901,164900,338358115,5000,5000,5000,5000,0
|
|
20230901,164800,338358115,5000,5000,5000,5000,0
|
|
20230901,164700,338358115,5000,5000,5000,5000,0
|
|
20230901,164600,338358115,5000,5000,5000,5000,0
|
|
20230901,164500,338358115,5000,5000,5000,5000,0
|
|
20230901,164400,338358115,5000,5000,5000,5000,0
|
|
20230901,164300,338358115,5000,5000,5000,5000,0
|
|
20230901,164200,338358115,5000,5000,5000,5000,0
|
|
20230901,164100,338358115,5000,5000,5000,5000,0
|
|
20230901,164000,338358115,5000,5000,5000,5000,0
|
|
20230901,163900,338358115,5000,5000,5000,5000,0
|
|
20230901,163800,338358115,5000,5000,5000,5000,0
|
|
20230901,163700,338358115,5000,5000,5000,5000,0
|
|
20230901,163600,338358115,5000,5000,5000,5000,3034
|
|
20230901,163500,338358115,5000,5000,5000,5000,0
|
|
20230901,163400,338358115,5000,5000,5000,5000,0
|
|
20230901,163300,338358115,5000,5000,5000,5000,0
|
|
20230901,163200,338358115,5000,5000,5000,5000,0
|
|
20230901,163100,338358115,5000,5000,5000,5000,0
|
|
20230901,163000,338358115,5000,5000,5000,5000,0
|
|
20230901,162900,338358115,5000,5000,5000,5000,0
|
|
20230901,162800,338358115,5000,5000,5000,5000,0
|
|
20230901,162700,338358115,5000,5000,5000,5000,0
|
|
20230901,162600,338358115,5000,5000,5000,5000,0
|
|
20230901,162500,338358115,5000,5000,5000,5000,0
|
|
20230901,162400,338358115,5000,5000,5000,5000,0
|
|
20230901,162300,338358115,5000,5000,5000,5000,0
|
|
20230901,162200,338358115,5000,5000,5000,5000,0
|
|
20230901,162100,338358115,5000,5000,5000,5000,0
|
|
20230901,162000,338358115,5000,5000,5000,5000,0
|
|
20230901,161900,338358115,5000,5000,5000,5000,0
|
|
20230901,161800,338358115,5000,5000,5000,5000,0
|
|
20230901,161700,338358115,5000,5000,5000,5000,0
|
|
20230901,161600,338358115,5000,5000,5000,5000,0
|
|
20230901,161500,338358115,5000,5000,5000,5000,0
|
|
20230901,161400,338358115,5000,5000,5000,5000,0
|
|
20230901,161300,338358115,5000,5000,5000,5000,0
|
|
20230901,161200,338358115,5000,5000,5000,5000,0
|
|
20230901,161100,338358115,5000,5000,5000,5000,0
|
|
20230901,161000,338358115,5000,5000,5000,5000,0
|
|
20230901,160900,338358115,5000,5000,5000,5000,0
|
|
20230901,160800,338358115,5000,5000,5000,5000,0
|
|
20230901,160700,338358115,5000,5000,5000,5000,0
|
|
20230901,160600,338358115,5000,5000,5000,5000,3034
|
|
20230901,160500,338358115,5000,5000,5000,5000,0
|
|
20230901,160400,338358115,5000,5000,5000,5000,0
|
|
20230901,160300,338358115,5000,5000,5000,5000,0
|
|
20230901,160200,338358115,5000,5000,5000,5000,0
|
|
20230901,160100,338358115,5000,5000,5000,5000,0
|
|
20230901,160000,338358115,5000,5000,5000,5000,0
|
|
20230901,155900,338358115,5000,5000,5000,5000,0
|
|
20230901,155800,338358115,5000,5000,5000,5000,0
|
|
20230901,155700,338358115,5000,5000,5000,5000,0
|
|
20230901,155600,338358115,5000,5000,5000,5000,0
|
|
20230901,155500,338358115,5000,5000,5000,5000,0
|
|
20230901,155400,338358115,5000,5000,5000,5000,0
|
|
20230901,155300,338358115,5000,5000,5000,5000,0
|
|
20230901,155200,338358115,5000,5000,5000,5000,0
|
|
20230901,155100,338358115,5000,5000,5000,5000,0
|
|
20230901,155000,338358115,5000,5000,5000,5000,0
|
|
20230901,154900,338358115,5000,5000,5000,5000,0
|
|
20230901,154800,338358115,5000,5000,5000,5000,0
|
|
20230901,154700,338358115,5000,5000,5000,5000,0
|
|
20230901,154600,338358115,5000,5000,5000,5000,0
|
|
20230901,154500,338358115,5000,5000,5000,5000,0
|
|
20230901,154400,338358115,5000,5000,5000,5000,0
|
|
20230901,154300,338358115,5000,5000,5000,5000,0
|
|
20230901,154200,338358115,5000,5000,5000,5000,0
|
|
20230901,154100,338358115,5000,5000,5000,5000,0
|
|
20230901,154000,338358115,5000,5000,5000,5000,0
|
|
20230901,153900,338358115,5000,5000,5000,5000,0
|
|
20230901,153800,338358115,5000,5000,5000,5000,0
|
|
20230901,153700,338358115,5000,5000,5000,5000,0
|
|
20230901,153600,338358115,5000,5000,5000,5000,3034
|
|
20230901,153500,338358115,5000,5000,5000,5000,0
|
|
20230901,153400,338358115,5000,5000,5000,5000,0
|
|
20230901,153300,338358115,5000,5000,5000,5000,0
|
|
20230901,153200,338358115,5000,5000,5000,5000,0
|
|
20230901,153100,338358115,5000,5000,5000,5000,0
|
|
20230901,153000,338358115,5000,5000,5000,5000,3034
|
|
20230901,152900,323188115,4985,4985,4985,4985,0
|
|
20230901,152800,323188115,4985,4985,4985,4985,0
|
|
20230901,152700,323188115,4985,4985,4985,4985,0
|
|
20230901,152600,323188115,4985,4985,4985,4985,0
|
|
20230901,152500,323188115,4985,4985,4985,4985,0
|
|
20230901,152400,323188115,4985,4985,4985,4985,0
|
|
20230901,152300,323188115,4985,4985,4985,4985,0
|
|
20230901,152200,323188115,4985,4985,4985,4985,0
|
|
20230901,152100,323188115,4985,4985,4985,4985,0
|
|
20230901,152000,323188115,4985,4985,4985,4985,0
|
|
20230901,151900,323188115,4985,4975,4985,4975,56
|
|
20230901,151800,322909480,4970,4995,4995,4970,421
|
|
20230901,151700,320817025,4995,4975,4995,4975,920
|
|
20230901,151600,316240005,4970,4970,4970,4970,15
|
|
20230901,151500,316165455,4950,4935,4950,4935,380
|
|
20230901,151400,314288550,4930,4930,4930,4930,2
|
|
20230901,151300,314278690,4930,4930,4930,4930,0
|
|
20230901,151200,314278690,4930,4930,4930,4930,0
|
|
20230901,151100,314278690,4930,4930,4930,4930,364
|
|
20230901,151000,312484170,4930,4930,4930,4930,1
|
|
20230901,150900,312479240,4920,4920,4920,4920,0
|
|
20230901,150800,312479240,4920,4920,4920,4920,0
|
|
20230901,150700,312479240,4920,4920,4920,4920,0
|
|
20230901,150600,312479240,4920,4920,4920,4920,0
|
|
20230901,150500,312479240,4920,4920,4920,4920,4
|
|
20230901,150400,312459560,4920,4905,4920,4905,1578
|
|
20230901,150300,304695965,4900,4905,4905,4900,6
|
|
20230901,150200,304666540,4900,4900,4900,4900,12
|
|
20230901,150100,304607740,4890,4890,4890,4890,100
|
|
20230901,150000,304118740,4890,4890,4890,4890,3
|
|
20230901,145900,304104070,4890,4890,4890,4885,2582
|
|
20230901,145800,291488245,4885,4885,4885,4885,0
|
|
20230901,145700,291488245,4885,4885,4885,4885,0
|
|
20230901,145600,291488245,4885,4885,4885,4885,0
|
|
20230901,145500,291488245,4885,4905,4905,4885,797
|
|
20230901,145400,287589365,4905,4905,4905,4900,632
|
|
20230901,145300,284491115,4905,4920,4920,4905,1338
|
|
20230901,145200,277913665,4920,4920,4920,4920,0
|
|
20230901,145100,277913665,4920,4920,4920,4920,0
|
|
20230901,145000,277913665,4920,4920,4920,4920,0
|
|
20230901,144900,277913665,4920,4920,4920,4920,0
|
|
20230901,144800,277913665,4920,4920,4920,4920,42
|
|
20230901,144700,277707025,4920,4920,4920,4920,0
|
|
20230901,144600,277707025,4920,4920,4920,4920,0
|
|
20230901,144500,277707025,4920,4920,4920,4920,0
|
|
20230901,144400,277707025,4920,4920,4920,4920,100
|
|
20230901,144300,277215025,4925,4925,4925,4925,0
|
|
20230901,144200,277215025,4925,4925,4925,4925,332
|
|
20230901,144100,275579925,4925,4935,4935,4925,113
|
|
20230901,144000,275023060,4935,4935,4935,4935,0
|
|
20230901,143900,275023060,4935,4935,4935,4935,406
|
|
20230901,143800,273019450,4925,4925,4925,4925,89
|
|
20230901,143700,272581125,4925,4925,4925,4925,100
|
|
20230901,143600,272088625,4920,4920,4920,4920,0
|
|
20230901,143500,272088625,4920,4920,4920,4920,0
|
|
20230901,143400,272088625,4920,4920,4920,4920,0
|
|
20230901,143300,272088625,4920,4920,4920,4920,0
|
|
20230901,143200,272088625,4920,4920,4920,4920,0
|
|
20230901,143100,272088625,4920,4920,4920,4920,0
|
|
20230901,143000,272088625,4920,4920,4920,4920,0
|
|
20230901,142900,272088625,4920,4920,4920,4920,0
|
|
20230901,142800,272088625,4920,4920,4920,4920,0
|
|
20230901,142700,272088625,4920,4920,4920,4920,0
|
|
20230901,142600,272088625,4920,4920,4920,4920,103
|
|
20230901,142500,271581865,4925,4925,4925,4925,1
|
|
20230901,142400,271576940,4935,4935,4935,4935,0
|
|
20230901,142300,271576940,4935,4925,4935,4925,28
|
|
20230901,142200,271439030,4935,4935,4935,4935,0
|
|
20230901,142100,271439030,4935,4925,4935,4925,151
|
|
20230901,142000,270695345,4925,4930,4930,4925,334
|
|
20230901,141900,269049645,4930,4930,4930,4930,40
|
|
20230901,141800,268852445,4930,4930,4930,4930,8
|
|
20230901,141700,268813005,4935,4945,4945,4935,418
|
|
20230901,141600,266747875,4945,4945,4945,4945,19
|
|
20230901,141500,266653920,4945,4945,4945,4945,374
|
|
20230901,141400,264804490,4950,4950,4950,4950,0
|
|
20230901,141300,264804490,4950,4950,4950,4950,0
|
|
20230901,141200,264804490,4950,4950,4950,4950,0
|
|
20230901,141100,264804490,4950,4950,4950,4950,1
|
|
20230901,141000,264799540,4960,4960,4960,4960,1
|
|
20230901,140900,264794580,4945,4945,4945,4945,150
|
|
20230901,140800,264052830,4965,4965,4965,4965,0
|
|
20230901,140700,264052830,4965,4965,4965,4965,0
|
|
20230901,140600,264052830,4965,4965,4965,4965,0
|
|
20230901,140500,264052830,4965,4965,4965,4965,0
|
|
20230901,140400,264052830,4965,4965,4965,4965,0
|
|
20230901,140300,264052830,4965,4965,4965,4965,0
|
|
20230901,140200,264052830,4965,4950,4965,4950,183
|
|
20230901,140100,263146965,4970,4970,4970,4950,702
|
|
20230901,140000,259672025,4950,4950,4950,4950,0
|
|
20230901,135900,259672025,4950,4950,4950,4950,0
|
|
20230901,135800,259672025,4950,4950,4950,4950,0
|
|
20230901,135700,259672025,4950,4950,4950,4950,0
|
|
20230901,135600,259672025,4950,4950,4950,4950,0
|
|
20230901,135500,259672025,4950,4950,4950,4950,0
|
|
20230901,135400,259672025,4950,4950,4950,4950,0
|
|
20230901,135300,259672025,4950,4950,4950,4950,0
|
|
20230901,135200,259672025,4950,4950,4950,4950,0
|
|
20230901,135100,259672025,4950,4955,4955,4950,1100
|
|
20230901,135000,254226525,4950,4950,4950,4950,0
|
|
20230901,134900,254226525,4950,4950,4950,4950,375
|
|
20230901,134800,252370275,4950,4955,4955,4950,1000
|
|
20230901,134700,247419780,4955,4955,4955,4955,0
|
|
20230901,134600,247419780,4955,4955,4955,4955,0
|
|
20230901,134500,247419780,4955,4955,4955,4955,0
|
|
20230901,134400,247419780,4955,4955,4955,4955,1
|
|
20230901,134300,247414825,4955,4955,4955,4955,0
|
|
20230901,134200,247414825,4955,4955,4955,4955,3
|
|
20230901,134100,247399960,4950,4950,4950,4950,1
|
|
20230901,134000,247395010,4950,4955,4955,4950,69
|
|
20230901,133900,247053305,4955,4955,4955,4955,0
|
|
20230901,133800,247053305,4955,4955,4955,4955,0
|
|
20230901,133700,247053305,4955,4955,4955,4955,4
|
|
20230901,133600,247033485,4955,4955,4955,4955,10
|
|
20230901,133500,246983935,4955,4955,4955,4955,0
|
|
20230901,133400,246983935,4955,4955,4955,4955,0
|
|
20230901,133300,246983935,4955,4955,4955,4955,66
|
|
20230901,133200,246656905,4955,4955,4955,4955,0
|
|
20230901,133100,246656905,4955,4955,4955,4955,0
|
|
20230901,133000,246656905,4955,4955,4955,4955,0
|
|
20230901,132900,246656905,4955,4955,4955,4955,0
|
|
20230901,132800,246656905,4955,4955,4955,4955,0
|
|
20230901,132700,246656905,4955,4955,4955,4955,0
|
|
20230901,132600,246656905,4955,4955,4955,4955,0
|
|
20230901,132500,246656905,4955,4955,4955,4955,0
|
|
20230901,132400,246656905,4955,4955,4955,4955,0
|
|
20230901,132300,246656905,4955,4955,4955,4955,0
|
|
20230901,132200,246656905,4955,4955,4955,4955,0
|
|
20230901,132100,246656905,4955,4955,4955,4955,1
|
|
20230901,132000,246651950,4950,4950,4950,4950,0
|
|
20230901,131900,246651950,4950,4965,4965,4950,1000
|
|
20230901,131800,241698170,4980,4980,4980,4980,2
|
|
20230901,131700,241688210,4980,4980,4980,4980,1
|
|
20230901,131600,241683230,4965,4965,4965,4965,28
|
|
20230901,131500,241544210,4955,4955,4955,4955,133
|
|
20230901,131400,240885195,4955,4955,4955,4955,104
|
|
20230901,131300,240369875,4960,4960,4960,4960,0
|
|
20230901,131200,240369875,4960,4960,4960,4960,0
|
|
20230901,131100,240369875,4960,4965,4965,4960,181
|
|
20230901,131000,239471310,4965,4965,4965,4965,0
|
|
20230901,130900,239471310,4965,4965,4965,4965,0
|
|
20230901,130800,239471310,4965,4965,4965,4965,0
|
|
20230901,130700,239471310,4965,4965,4965,4965,29
|
|
20230901,130600,239327325,4965,4965,4965,4965,0
|
|
20230901,130500,239327325,4965,4965,4965,4965,0
|
|
20230901,130400,239327325,4965,4965,4965,4965,0
|
|
20230901,130300,239327325,4965,4965,4965,4965,0
|
|
20230901,130200,239327325,4965,4965,4965,4965,0
|
|
20230901,130100,239327325,4965,4965,4965,4965,0
|
|
20230901,130000,239327325,4965,4965,4965,4965,7
|
|
20230901,125900,239292570,4960,4960,4960,4960,0
|
|
20230901,125800,239292570,4960,4960,4960,4960,0
|
|
20230901,125700,239292570,4960,4960,4960,4960,0
|
|
20230901,125600,239292570,4960,4960,4960,4960,0
|
|
20230901,125500,239292570,4960,4960,4960,4960,25
|
|
20230901,125400,239168570,4955,4955,4955,4955,0
|
|
20230901,125300,239168570,4955,4940,4955,4940,2411
|
|
20230901,125200,227232320,4930,4930,4930,4930,0
|
|
20230901,125100,227232320,4930,4930,4930,4930,0
|
|
20230901,125000,227232320,4930,4930,4930,4930,0
|
|
20230901,124900,227232320,4930,4930,4930,4930,11
|
|
20230901,124800,227178090,4935,4935,4935,4935,0
|
|
20230901,124700,227178090,4935,4935,4935,4935,0
|
|
20230901,124600,227178090,4935,4935,4935,4935,0
|
|
20230901,124500,227178090,4935,4935,4935,4935,0
|
|
20230901,124400,227178090,4935,4935,4935,4935,1
|
|
20230901,124300,227173155,4940,4940,4940,4940,15
|
|
20230901,124200,227099055,4940,4940,4940,4940,37
|
|
20230901,124100,226916275,4940,4940,4940,4940,0
|
|
20230901,124000,226916275,4940,4940,4940,4940,2
|
|
20230901,123900,226906395,4940,4920,4940,4920,9
|
|
20230901,123800,226862075,4920,4920,4920,4920,0
|
|
20230901,123700,226862075,4920,4920,4920,4920,0
|
|
20230901,123600,226862075,4920,4920,4920,4920,0
|
|
20230901,123500,226862075,4920,4920,4920,4920,0
|
|
20230901,123400,226862075,4920,4920,4920,4920,0
|
|
20230901,123300,226862075,4920,4920,4920,4920,0
|
|
20230901,123200,226862075,4920,4920,4920,4920,1000
|
|
20230901,123100,221942075,4920,4920,4920,4920,0
|
|
20230901,123000,221942075,4920,4920,4920,4920,0
|
|
20230901,122900,221942075,4920,4920,4920,4920,0
|
|
20230901,122800,221942075,4920,4920,4920,4920,0
|
|
20230901,122700,221942075,4920,4920,4920,4920,0
|
|
20230901,122600,221942075,4920,4920,4920,4920,0
|
|
20230901,122500,221942075,4920,4920,4920,4920,6
|
|
20230901,122400,221912555,4920,4920,4920,4920,26
|
|
20230901,122300,221784635,4920,4920,4920,4920,0
|
|
20230901,122200,221784635,4920,4920,4920,4920,2
|
|
20230901,122100,221774795,4920,4920,4920,4920,0
|
|
20230901,122000,221774795,4920,4920,4920,4920,0
|
|
20230901,121900,221774795,4920,4920,4920,4920,5
|
|
20230901,121800,221750195,4920,4920,4920,4920,200
|
|
20230901,121700,220766195,4910,4910,4910,4910,0
|
|
20230901,121600,220766195,4910,4910,4910,4910,0
|
|
20230901,121500,220766195,4910,4920,4920,4910,3000
|
|
20230901,121400,206030400,4915,4915,4915,4915,0
|
|
20230901,121300,206030400,4915,4915,4915,4915,0
|
|
20230901,121200,206030400,4915,4915,4915,4915,80
|
|
20230901,121100,205637200,4900,4900,4900,4900,0
|
|
20230901,121000,205637200,4900,4900,4900,4900,0
|
|
20230901,120900,205637200,4900,4900,4900,4900,0
|
|
20230901,120800,205637200,4900,4900,4900,4900,0
|
|
20230901,120700,205637200,4900,4900,4900,4900,0
|
|
20230901,120600,205637200,4900,4900,4900,4900,0
|
|
20230901,120500,205637200,4900,4920,4920,4900,2000
|
|
20230901,120400,195807305,4940,4940,4940,4940,0
|
|
20230901,120300,195807305,4940,4940,4940,4940,0
|
|
20230901,120200,195807305,4940,4940,4940,4940,10
|
|
20230901,120100,195757905,4940,4940,4940,4940,0
|
|
20230901,120000,195757905,4940,4940,4940,4940,0
|
|
20230901,115900,195757905,4940,4940,4940,4940,1
|
|
20230901,115800,195752965,4950,4950,4950,4945,512
|
|
20230901,115700,193218700,4915,4915,4915,4915,526
|
|
20230901,115600,190633410,4915,4915,4915,4915,226
|
|
20230901,115500,189522620,4915,4915,4915,4915,0
|
|
20230901,115400,189522620,4915,4885,4915,4885,384
|
|
20230901,115300,187640060,4885,4890,4890,4885,526
|
|
20230901,115200,185068920,4890,4890,4890,4890,0
|
|
20230901,115100,185068920,4890,4890,4890,4890,0
|
|
20230901,115000,185068920,4890,4890,4890,4890,0
|
|
20230901,114900,185068920,4890,4900,4900,4890,600
|
|
20230901,114800,182132740,4900,4900,4900,4900,0
|
|
20230901,114700,182132740,4900,4900,4900,4900,0
|
|
20230901,114600,182132740,4900,4900,4900,4900,0
|
|
20230901,114500,182132740,4900,4900,4900,4900,0
|
|
20230901,114400,182132740,4900,4900,4900,4900,1406
|
|
20230901,114300,175243340,4900,4910,4910,4900,604
|
|
20230901,114200,172281240,4895,4900,4900,4895,150
|
|
20230901,114100,171546940,4895,4915,4915,4895,108
|
|
20230901,114000,171017280,4915,4915,4915,4915,67
|
|
20230901,113900,170687975,4890,4890,4890,4890,0
|
|
20230901,113800,170687975,4890,4925,4925,4890,4313
|
|
20230901,113700,149544360,4920,4920,4920,4920,0
|
|
20230901,113600,149544360,4920,4920,4920,4920,1
|
|
20230901,113500,149539440,4920,4925,4925,4920,136
|
|
20230901,113400,148870140,4925,4935,4935,4925,800
|
|
20230901,113300,144927630,4940,4940,4940,4940,0
|
|
20230901,113200,144927630,4940,4940,4940,4940,207
|
|
20230901,113100,143905050,4945,4945,4945,4945,179
|
|
20230901,113000,143019895,4945,4945,4945,4945,0
|
|
20230901,112900,143019895,4945,4945,4945,4945,0
|
|
20230901,112800,143019895,4945,4955,4955,4945,541
|
|
20230901,112700,140340650,4950,4960,4960,4950,461
|
|
20230901,112600,138056350,4955,4955,4955,4955,0
|
|
20230901,112500,138056350,4955,4955,4955,4955,0
|
|
20230901,112400,138056350,4955,4955,4955,4955,0
|
|
20230901,112300,138056350,4955,4955,4955,4955,0
|
|
20230901,112200,138056350,4955,4955,4955,4955,0
|
|
20230901,112100,138056350,4955,4955,4955,4955,0
|
|
20230901,112000,138056350,4955,4955,4955,4955,0
|
|
20230901,111900,138056350,4955,4960,4960,4955,190
|
|
20230901,111800,137114790,4960,4960,4960,4960,0
|
|
20230901,111700,137114790,4960,4960,4960,4960,0
|
|
20230901,111600,137114790,4960,4960,4960,4960,0
|
|
20230901,111500,137114790,4960,4960,4960,4960,0
|
|
20230901,111400,137114790,4960,4990,4995,4960,13
|
|
20230901,111300,137050140,4995,4995,4995,4995,1
|
|
20230901,111200,137045145,4995,4990,4995,4990,41
|
|
20230901,111100,136840455,4995,5000,5000,4995,11
|
|
20230901,111000,136785480,4995,4980,4995,4980,161
|
|
20230901,110900,135983410,4965,4965,4965,4965,9
|
|
20230901,110800,135938725,4965,4965,4965,4965,0
|
|
20230901,110700,135938725,4965,4965,4965,4965,12
|
|
20230901,110600,135879145,4950,4950,4950,4950,0
|
|
20230901,110500,135879145,4950,4950,4950,4950,413
|
|
20230901,110400,133834795,4950,4950,4950,4950,131
|
|
20230901,110300,133186345,4950,4955,4955,4950,100
|
|
20230901,110200,132691095,4960,4960,4960,4960,0
|
|
20230901,110100,132691095,4960,4960,4960,4960,1
|
|
20230901,110000,132686135,4960,4960,4960,4960,1
|
|
20230901,105900,132681175,4950,4950,4950,4950,0
|
|
20230901,105800,132681175,4950,4950,4950,4950,0
|
|
20230901,105700,132681175,4950,4950,4950,4950,0
|
|
20230901,105600,132681175,4950,4950,4950,4950,300
|
|
20230901,105500,131196175,4950,4950,4950,4950,0
|
|
20230901,105400,131196175,4950,4950,4950,4950,0
|
|
20230901,105300,131196175,4950,4965,4965,4950,443
|
|
20230901,105200,128998625,4965,4970,4970,4965,9
|
|
20230901,105100,128953935,4970,4970,4970,4965,5
|
|
20230901,105000,128929090,4975,4960,4975,4960,210
|
|
20230901,104900,127884490,4960,4960,4960,4960,74
|
|
20230901,104800,127517450,4955,4955,4955,4955,122
|
|
20230901,104700,126912940,4940,4940,4940,4940,485
|
|
20230901,104600,124517040,4940,4960,4960,4940,882
|
|
20230901,104500,120150130,4965,4965,4965,4965,0
|
|
20230901,104400,120150130,4965,4965,4965,4965,0
|
|
20230901,104300,120150130,4965,4965,4965,4965,0
|
|
20230901,104200,120150130,4965,4965,4965,4965,0
|
|
20230901,104100,120150130,4965,4965,4965,4965,0
|
|
20230901,104000,120150130,4965,4965,4965,4965,0
|
|
20230901,103900,120150130,4965,4965,4965,4965,10
|
|
20230901,103800,120100480,4970,4970,4970,4970,0
|
|
20230901,103700,120100480,4970,4970,4970,4970,40
|
|
20230901,103600,119901680,4960,4960,4960,4960,0
|
|
20230901,103500,119901680,4960,4960,4960,4960,0
|
|
20230901,103400,119901680,4960,4960,4960,4960,85
|
|
20230901,103300,119480080,4975,4975,4975,4975,0
|
|
20230901,103200,119480080,4975,4975,4975,4975,0
|
|
20230901,103100,119480080,4975,4975,4975,4975,0
|
|
20230901,103000,119480080,4975,4975,4975,4975,0
|
|
20230901,102900,119480080,4975,4975,4975,4975,0
|
|
20230901,102800,119480080,4975,4975,4975,4975,1
|
|
20230901,102700,119475105,4960,4960,4960,4960,0
|
|
20230901,102600,119475105,4960,4960,4960,4960,300
|
|
20230901,102500,117987105,4960,4960,4960,4960,1
|
|
20230901,102400,117982145,4975,4975,4975,4975,0
|
|
20230901,102300,117982145,4975,4975,4975,4975,0
|
|
20230901,102200,117982145,4975,4975,4975,4975,214
|
|
20230901,102100,116917495,4985,4985,4985,4985,200
|
|
20230901,102000,115920495,4990,4990,4990,4990,500
|
|
20230901,101900,113425495,5000,4975,5000,4975,50
|
|
20230901,101800,113176370,4955,4955,4955,4955,12
|
|
20230901,101700,113116910,4955,4955,4955,4955,313
|
|
20230901,101600,111565995,4930,4930,4930,4930,0
|
|
20230901,101500,111565995,4930,4930,4930,4930,0
|
|
20230901,101400,111565995,4930,4930,4930,4930,0
|
|
20230901,101300,111565995,4930,4930,4930,4930,0
|
|
20230901,101200,111565995,4930,4930,4930,4930,0
|
|
20230901,101100,111565995,4930,4930,4930,4930,0
|
|
20230901,101000,111565995,4930,4930,4930,4930,0
|
|
20230901,100900,111565995,4930,4930,4930,4930,0
|
|
20230901,100800,111565995,4930,4930,4930,4930,0
|
|
20230901,100700,111565995,4930,4930,4930,4930,0
|
|
20230901,100600,111565995,4930,4950,4950,4930,33
|
|
20230901,100500,111403185,4960,4960,4960,4960,0
|
|
20230901,100400,111403185,4960,4960,4960,4960,0
|
|
20230901,100300,111403185,4960,4960,4960,4960,0
|
|
20230901,100200,111403185,4960,4960,4960,4960,0
|
|
20230901,100100,111403185,4960,4960,4960,4960,30
|
|
20230901,100000,111254385,4970,4950,4970,4950,286
|
|
20230901,095900,109836550,4950,4950,4950,4950,4
|
|
20230901,095800,109816750,4940,4945,4945,4940,136
|
|
20230901,095700,109144410,4945,4945,4945,4945,1
|
|
20230901,095600,109139465,4925,4925,4925,4925,66
|
|
20230901,095500,108814415,4920,4920,4920,4920,324
|
|
20230901,095400,107220335,4925,4930,4930,4925,348
|
|
20230901,095300,105506200,4930,4930,4930,4930,0
|
|
20230901,095200,105506200,4930,4930,4930,4930,0
|
|
20230901,095100,105506200,4930,4930,4930,4930,1277
|
|
20230901,095000,99210590,4930,4930,4930,4930,44
|
|
20230901,094900,98993670,4930,4930,4930,4930,559
|
|
20230901,094800,96237800,4930,4930,4930,4930,0
|
|
20230901,094700,96237800,4930,4930,4930,4930,0
|
|
20230901,094600,96237800,4930,4950,4955,4930,247
|
|
20230901,094500,95016025,4950,4960,4960,4950,609
|
|
20230901,094400,92001465,4950,4950,4950,4950,392
|
|
20230901,094300,90061065,4960,4935,5010,4935,918
|
|
20230901,094200,85505110,4960,4940,4960,4935,161
|
|
20230901,094100,84709825,4940,4955,4960,4940,511
|
|
20230901,094000,82183495,4955,4955,4955,4955,0
|
|
20230901,093900,82183495,4955,4955,4955,4955,0
|
|
20230901,093800,82183495,4955,4970,4970,4955,216
|
|
20230901,093700,81110505,4970,4970,4970,4970,3
|
|
20230901,093600,81095595,4975,4980,4980,4975,205
|
|
20230901,093500,80074715,4980,4980,4980,4980,1
|
|
20230901,093400,80069735,4980,4980,4980,4980,2
|
|
20230901,093300,80059775,4985,4995,4995,4985,282
|
|
20230901,093200,78652740,5000,5010,5010,5000,210
|
|
20230901,093100,77602690,5020,5020,5020,5020,0
|
|
20230901,093000,77602690,5020,5020,5020,5020,0
|
|
20230901,092900,77602690,5020,5050,5050,5020,3276
|
|
20230901,092800,61123120,5050,5050,5050,5050,0
|
|
20230901,092700,61123120,5050,5050,5050,5050,106
|
|
20230901,092600,60587820,5030,5030,5030,5030,0
|
|
20230901,092500,60587820,5030,5030,5030,5030,2014
|
|
20230901,092400,50457400,5040,5040,5040,5040,0
|
|
20230901,092300,50457400,5040,5050,5050,5040,239
|
|
20230901,092200,49251840,5050,5050,5050,5050,1
|
|
20230901,092100,49246790,5060,5060,5060,5060,0
|
|
20230901,092000,49246790,5060,5040,5060,5040,973
|
|
20230901,091900,44340630,5030,5030,5030,5030,0
|
|
20230901,091800,44340630,5030,5030,5030,5030,172
|
|
20230901,091700,43475470,5030,5040,5040,5030,10
|
|
20230901,091600,43425120,5040,5040,5040,5040,0
|
|
20230901,091500,43425120,5040,5070,5070,5040,1000
|
|
20230901,091400,38384520,5090,5100,5100,5090,232
|
|
20230901,091300,37202320,5150,5140,5150,5140,277
|
|
20230901,091200,35777290,5140,5140,5140,5140,16
|
|
20230901,091100,35695050,5130,5060,5130,5060,823
|
|
20230901,091000,31504660,5040,5040,5040,5040,357
|
|
20230901,090900,29705380,5030,4960,5040,4960,3895
|
|
20230901,090800,10139805,4960,4955,4960,4955,168
|
|
20230901,090700,9306880,4940,4960,4960,4940,509
|
|
20230901,090600,6786315,4945,4945,4945,4945,0
|
|
20230901,090500,6786315,4945,4945,4945,4945,0
|
|
20230901,090400,6786315,4945,4965,4965,4945,60
|
|
20230901,090300,6489415,4945,4940,4975,4940,239
|
|
20230901,090200,5302760,4920,4920,4920,4920,37
|
|
20230901,090100,5120720,5030,5030,5030,5030,1000
|
|
20230901,090000,90720,5040,5040,5040,5040,18
|