585 lines
29 KiB
CSV
585 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184200,5910639555,5090,5090,5090,5090,42645
|
|
20230908,184100,5910639555,5090,5090,5090,5090,0
|
|
20230908,184000,5910639555,5090,5090,5090,5090,0
|
|
20230908,183900,5910639555,5090,5090,5090,5090,0
|
|
20230908,183800,5910639555,5090,5090,5090,5090,0
|
|
20230908,183700,5910639555,5090,5090,5090,5090,0
|
|
20230908,183600,5910639555,5090,5090,5090,5090,0
|
|
20230908,183500,5910639555,5090,5090,5090,5090,0
|
|
20230908,183400,5910639555,5090,5090,5090,5090,0
|
|
20230908,183300,5910639555,5090,5090,5090,5090,0
|
|
20230908,183200,5910639555,5090,5090,5090,5090,0
|
|
20230908,183100,5910639555,5090,5090,5090,5090,0
|
|
20230908,183000,5910639555,5090,5090,5090,5090,0
|
|
20230908,182900,5910639555,5090,5090,5090,5090,0
|
|
20230908,182800,5910639555,5090,5090,5090,5090,0
|
|
20230908,182700,5910639555,5090,5090,5090,5090,0
|
|
20230908,182600,5910639555,5090,5090,5090,5090,0
|
|
20230908,182500,5910639555,5090,5090,5090,5090,0
|
|
20230908,182400,5910639555,5090,5090,5090,5090,0
|
|
20230908,182300,5910639555,5090,5090,5090,5090,0
|
|
20230908,182200,5910639555,5090,5090,5090,5090,0
|
|
20230908,182100,5910639555,5090,5090,5090,5090,0
|
|
20230908,182000,5910639555,5090,5090,5090,5090,0
|
|
20230908,181900,5910639555,5090,5090,5090,5090,0
|
|
20230908,181800,5910639555,5090,5090,5090,5090,0
|
|
20230908,181700,5910639555,5090,5090,5090,5090,0
|
|
20230908,181600,5910639555,5090,5090,5090,5090,0
|
|
20230908,181500,5910639555,5090,5090,5090,5090,0
|
|
20230908,181400,5910639555,5090,5090,5090,5090,0
|
|
20230908,181300,5910639555,5090,5090,5090,5090,0
|
|
20230908,181200,5910639555,5090,5090,5090,5090,42645
|
|
20230908,181100,5910639555,5090,5090,5090,5090,0
|
|
20230908,181000,5910639555,5090,5090,5090,5090,0
|
|
20230908,180900,5910639555,5090,5090,5090,5090,0
|
|
20230908,180800,5910639555,5090,5090,5090,5090,0
|
|
20230908,180700,5910639555,5090,5090,5090,5090,0
|
|
20230908,180600,5910639555,5090,5090,5090,5090,0
|
|
20230908,180500,5910639555,5090,5090,5090,5090,0
|
|
20230908,180400,5910639555,5090,5090,5090,5090,0
|
|
20230908,180300,5910639555,5090,5090,5090,5090,0
|
|
20230908,180200,5910639555,5090,5090,5090,5090,0
|
|
20230908,180100,5910639555,5090,5090,5090,5090,0
|
|
20230908,180000,5910639555,5090,5090,5090,5090,0
|
|
20230908,175900,5910639555,5090,5090,5090,5090,0
|
|
20230908,175800,5910639555,5090,5090,5090,5090,0
|
|
20230908,175700,5910639555,5090,5090,5090,5090,0
|
|
20230908,175600,5910639555,5090,5090,5090,5090,0
|
|
20230908,175500,5910639555,5090,5090,5090,5090,0
|
|
20230908,175400,5910639555,5090,5090,5090,5090,0
|
|
20230908,175300,5910639555,5090,5090,5090,5090,0
|
|
20230908,175200,5910639555,5090,5090,5090,5090,0
|
|
20230908,175100,5910639555,5090,5090,5090,5090,0
|
|
20230908,175000,5910639555,5090,5090,5090,5090,0
|
|
20230908,174900,5910639555,5090,5090,5090,5090,0
|
|
20230908,174800,5910639555,5090,5090,5090,5090,0
|
|
20230908,174700,5910639555,5090,5090,5090,5090,0
|
|
20230908,174600,5910639555,5090,5090,5090,5090,0
|
|
20230908,174500,5910639555,5090,5090,5090,5090,0
|
|
20230908,174400,5910639555,5090,5090,5090,5090,0
|
|
20230908,174300,5910639555,5090,5090,5090,5090,0
|
|
20230908,174200,5910639555,5090,5090,5090,5090,42645
|
|
20230908,174100,5910639555,5090,5090,5090,5090,0
|
|
20230908,174000,5910639555,5090,5090,5090,5090,0
|
|
20230908,173900,5910639555,5090,5090,5090,5090,0
|
|
20230908,173800,5910639555,5090,5090,5090,5090,0
|
|
20230908,173700,5910639555,5090,5090,5090,5090,0
|
|
20230908,173600,5910639555,5090,5090,5090,5090,0
|
|
20230908,173500,5910639555,5090,5090,5090,5090,0
|
|
20230908,173400,5910639555,5090,5090,5090,5090,0
|
|
20230908,173300,5910639555,5090,5090,5090,5090,0
|
|
20230908,173200,5910639555,5090,5090,5090,5090,0
|
|
20230908,173100,5910639555,5090,5090,5090,5090,0
|
|
20230908,173000,5910639555,5090,5090,5090,5090,0
|
|
20230908,172900,5910639555,5090,5090,5090,5090,0
|
|
20230908,172800,5910639555,5090,5090,5090,5090,0
|
|
20230908,172700,5910639555,5090,5090,5090,5090,0
|
|
20230908,172600,5910639555,5090,5090,5090,5090,0
|
|
20230908,172500,5910639555,5090,5090,5090,5090,0
|
|
20230908,172400,5910639555,5090,5090,5090,5090,0
|
|
20230908,172300,5910639555,5090,5090,5090,5090,0
|
|
20230908,172200,5910639555,5090,5090,5090,5090,0
|
|
20230908,172100,5910639555,5090,5090,5090,5090,0
|
|
20230908,172000,5910639555,5090,5090,5090,5090,0
|
|
20230908,171900,5910639555,5090,5090,5090,5090,0
|
|
20230908,171800,5910639555,5090,5090,5090,5090,0
|
|
20230908,171700,5910639555,5090,5090,5090,5090,0
|
|
20230908,171600,5910639555,5090,5090,5090,5090,0
|
|
20230908,171500,5910639555,5090,5090,5090,5090,0
|
|
20230908,171400,5910639555,5090,5090,5090,5090,0
|
|
20230908,171300,5910639555,5090,5090,5090,5090,0
|
|
20230908,171200,5910639555,5090,5090,5090,5090,42645
|
|
20230908,171100,5910639555,5090,5090,5090,5090,0
|
|
20230908,171000,5910639555,5090,5090,5090,5090,0
|
|
20230908,170900,5910639555,5090,5090,5090,5090,0
|
|
20230908,170800,5910639555,5090,5090,5090,5090,0
|
|
20230908,170700,5910639555,5090,5090,5090,5090,0
|
|
20230908,170600,5910639555,5090,5090,5090,5090,0
|
|
20230908,170500,5910639555,5090,5090,5090,5090,0
|
|
20230908,170400,5910639555,5090,5090,5090,5090,0
|
|
20230908,170300,5910639555,5090,5090,5090,5090,0
|
|
20230908,170200,5910639555,5090,5090,5090,5090,0
|
|
20230908,170100,5910639555,5090,5090,5090,5090,0
|
|
20230908,170000,5910639555,5090,5090,5090,5090,0
|
|
20230908,165900,5910639555,5090,5090,5090,5090,0
|
|
20230908,165800,5910639555,5090,5090,5090,5090,0
|
|
20230908,165700,5910639555,5090,5090,5090,5090,0
|
|
20230908,165600,5910639555,5090,5090,5090,5090,0
|
|
20230908,165500,5910639555,5090,5090,5090,5090,0
|
|
20230908,165400,5910639555,5090,5090,5090,5090,0
|
|
20230908,165300,5910639555,5090,5090,5090,5090,0
|
|
20230908,165200,5910639555,5090,5090,5090,5090,0
|
|
20230908,165100,5910639555,5090,5090,5090,5090,0
|
|
20230908,165000,5910639555,5090,5090,5090,5090,0
|
|
20230908,164900,5910639555,5090,5090,5090,5090,0
|
|
20230908,164800,5910639555,5090,5090,5090,5090,0
|
|
20230908,164700,5910639555,5090,5090,5090,5090,0
|
|
20230908,164600,5910639555,5090,5090,5090,5090,0
|
|
20230908,164500,5910639555,5090,5090,5090,5090,0
|
|
20230908,164400,5910639555,5090,5090,5090,5090,0
|
|
20230908,164300,5910639555,5090,5090,5090,5090,0
|
|
20230908,164200,5910639555,5090,5090,5090,5090,42645
|
|
20230908,164100,5910639555,5090,5090,5090,5090,0
|
|
20230908,164000,5910639555,5090,5090,5090,5090,0
|
|
20230908,163900,5910639555,5090,5090,5090,5090,0
|
|
20230908,163800,5910639555,5090,5090,5090,5090,0
|
|
20230908,163700,5910639555,5090,5090,5090,5090,0
|
|
20230908,163600,5910639555,5090,5090,5090,5090,0
|
|
20230908,163500,5910639555,5090,5090,5090,5090,0
|
|
20230908,163400,5910639555,5090,5090,5090,5090,0
|
|
20230908,163300,5910639555,5090,5090,5090,5090,0
|
|
20230908,163200,5910639555,5090,5090,5090,5090,0
|
|
20230908,163100,5910639555,5090,5090,5090,5090,0
|
|
20230908,163000,5910639555,5090,5090,5090,5090,0
|
|
20230908,162900,5910639555,5090,5090,5090,5090,0
|
|
20230908,162800,5910639555,5090,5090,5090,5090,0
|
|
20230908,162700,5910639555,5090,5090,5090,5090,0
|
|
20230908,162600,5910639555,5090,5090,5090,5090,0
|
|
20230908,162500,5910639555,5090,5090,5090,5090,0
|
|
20230908,162400,5910639555,5090,5090,5090,5090,0
|
|
20230908,162300,5910639555,5090,5090,5090,5090,0
|
|
20230908,162200,5910639555,5090,5090,5090,5090,0
|
|
20230908,162100,5910639555,5090,5090,5090,5090,0
|
|
20230908,162000,5910639555,5090,5090,5090,5090,0
|
|
20230908,161900,5910639555,5090,5090,5090,5090,0
|
|
20230908,161800,5910639555,5090,5090,5090,5090,0
|
|
20230908,161700,5910639555,5090,5090,5090,5090,0
|
|
20230908,161600,5910639555,5090,5090,5090,5090,0
|
|
20230908,161500,5910639555,5090,5090,5090,5090,0
|
|
20230908,161400,5910639555,5090,5090,5090,5090,0
|
|
20230908,161300,5910639555,5090,5090,5090,5090,0
|
|
20230908,161200,5910639555,5090,5090,5090,5090,42645
|
|
20230908,161100,5910639555,5090,5090,5090,5090,0
|
|
20230908,161000,5910639555,5090,5090,5090,5090,0
|
|
20230908,160900,5910639555,5090,5090,5090,5090,0
|
|
20230908,160800,5910639555,5090,5090,5090,5090,0
|
|
20230908,160700,5910639555,5090,5090,5090,5090,0
|
|
20230908,160600,5910639555,5090,5090,5090,5090,0
|
|
20230908,160500,5910639555,5090,5090,5090,5090,0
|
|
20230908,160400,5910639555,5090,5090,5090,5090,0
|
|
20230908,160300,5910639555,5090,5090,5090,5090,0
|
|
20230908,160200,5910639555,5090,5090,5090,5090,0
|
|
20230908,160100,5910639555,5090,5090,5090,5090,0
|
|
20230908,160000,5910639555,5090,5090,5090,5090,0
|
|
20230908,155900,5910639555,5090,5090,5090,5090,0
|
|
20230908,155800,5910639555,5090,5090,5090,5090,0
|
|
20230908,155700,5910639555,5090,5090,5090,5090,0
|
|
20230908,155600,5910639555,5090,5090,5090,5090,0
|
|
20230908,155500,5910639555,5090,5090,5090,5090,0
|
|
20230908,155400,5910639555,5090,5090,5090,5090,0
|
|
20230908,155300,5910639555,5090,5090,5090,5090,0
|
|
20230908,155200,5910639555,5090,5090,5090,5090,0
|
|
20230908,155100,5910639555,5090,5090,5090,5090,0
|
|
20230908,155000,5910639555,5090,5090,5090,5090,0
|
|
20230908,154900,5910639555,5090,5090,5090,5090,0
|
|
20230908,154800,5910639555,5090,5090,5090,5090,0
|
|
20230908,154700,5910639555,5090,5090,5090,5090,0
|
|
20230908,154600,5910639555,5090,5090,5090,5090,0
|
|
20230908,154500,5910639555,5090,5090,5090,5090,0
|
|
20230908,154400,5910639555,5090,5090,5090,5090,0
|
|
20230908,154300,5910639555,5090,5090,5090,5090,0
|
|
20230908,154200,5910639555,5090,5090,5090,5090,42645
|
|
20230908,154100,5910639555,5090,5090,5090,5090,0
|
|
20230908,154000,5910639555,5090,5090,5090,5090,0
|
|
20230908,153900,5910639555,5090,5090,5090,5090,0
|
|
20230908,153800,5910639555,5090,5090,5090,5090,0
|
|
20230908,153700,5910639555,5090,5090,5090,5090,0
|
|
20230908,153600,5910639555,5090,5090,5090,5090,0
|
|
20230908,153500,5910639555,5090,5090,5090,5090,0
|
|
20230908,153400,5910639555,5090,5090,5090,5090,0
|
|
20230908,153300,5910639555,5090,5090,5090,5090,0
|
|
20230908,153200,5910639555,5090,5090,5090,5090,0
|
|
20230908,153100,5910639555,5090,5090,5090,5090,0
|
|
20230908,153000,5910639555,5090,5090,5090,5090,42645
|
|
20230908,152900,5693576505,5090,5090,5090,5090,0
|
|
20230908,152800,5693576505,5090,5090,5090,5090,0
|
|
20230908,152700,5693576505,5090,5090,5090,5090,0
|
|
20230908,152600,5693576505,5090,5090,5090,5090,0
|
|
20230908,152500,5693576505,5090,5090,5090,5090,0
|
|
20230908,152400,5693576505,5090,5090,5090,5090,0
|
|
20230908,152300,5693576505,5090,5090,5090,5090,0
|
|
20230908,152200,5693576505,5090,5090,5090,5090,0
|
|
20230908,152100,5693576505,5090,5090,5090,5090,0
|
|
20230908,152000,5693576505,5090,5090,5090,5090,0
|
|
20230908,151900,5693576505,5090,5080,5090,5070,13776
|
|
20230908,151800,5623540445,5080,5060,5080,5060,9279
|
|
20230908,151700,5576474345,5070,5070,5070,5060,1697
|
|
20230908,151600,5567878865,5070,5060,5070,5050,3221
|
|
20230908,151500,5551560315,5060,5060,5070,5050,5741
|
|
20230908,151400,5522480235,5060,5070,5070,5060,355
|
|
20230908,151300,5520681485,5060,5070,5070,5060,2746
|
|
20230908,151200,5506766315,5060,5060,5060,5050,6933
|
|
20230908,151100,5471717665,5050,5060,5060,5050,3401
|
|
20230908,151000,5454511855,5060,5050,5060,5040,5750
|
|
20230908,150900,5425438425,5050,5050,5050,5050,1019
|
|
20230908,150800,5420292475,5060,5050,5060,5050,1488
|
|
20230908,150700,5412773005,5060,5040,5060,5030,21804
|
|
20230908,150600,5302690545,5040,5040,5040,5030,412
|
|
20230908,150500,5300618105,5030,5030,5050,5030,4701
|
|
20230908,150400,5276929145,5040,5040,5040,5030,779
|
|
20230908,150300,5273003795,5030,5040,5040,5030,683
|
|
20230908,150200,5269567255,5040,5040,5040,5030,31
|
|
20230908,150100,5269411175,5030,5040,5040,5020,801
|
|
20230908,150000,5265382935,5030,5030,5030,5030,1711
|
|
20230908,145900,5256776605,5030,5040,5040,5030,216
|
|
20230908,145800,5255690025,5030,5040,5040,5030,12
|
|
20230908,145700,5255629615,5040,5030,5040,5030,59
|
|
20230908,145600,5255332485,5040,5040,5040,5040,1000
|
|
20230908,145500,5250292485,5030,5040,5040,5030,184
|
|
20230908,145400,5249365425,5040,5040,5040,5040,16
|
|
20230908,145300,5249284785,5040,5030,5040,5030,105
|
|
20230908,145200,5248756585,5040,5040,5040,5030,1111
|
|
20230908,145100,5243157175,5040,5040,5040,5040,1233
|
|
20230908,145000,5236942855,5030,5040,5040,5030,128
|
|
20230908,144900,5236298915,5040,5040,5040,5030,704
|
|
20230908,144800,5232750855,5040,5040,5050,5040,5413
|
|
20230908,144700,5205469285,5040,5040,5040,5030,4707
|
|
20230908,144600,5181746105,5030,5020,5030,5020,2438
|
|
20230908,144500,5169483065,5020,5020,5030,5020,43
|
|
20230908,144400,5169267105,5030,5020,5030,5020,448
|
|
20230908,144300,5167013985,5010,5020,5020,5010,434
|
|
20230908,144200,5164838305,5020,5020,5030,5020,4137
|
|
20230908,144100,5144032575,5020,5020,5030,5020,505
|
|
20230908,144000,5141497325,5020,5020,5020,5020,2638
|
|
20230908,143900,5128254565,5020,5020,5020,5010,356
|
|
20230908,143800,5126467485,5020,5020,5020,5020,699
|
|
20230908,143700,5122958505,5010,5020,5020,5010,24
|
|
20230908,143600,5122838065,5020,5020,5020,5020,0
|
|
20230908,143500,5122838065,5020,5010,5020,5010,513
|
|
20230908,143400,5120266925,5010,5010,5020,5010,1802
|
|
20230908,143300,5111238845,5010,5010,5010,5010,2
|
|
20230908,143200,5111228825,5010,5010,5010,5010,100
|
|
20230908,143100,5110727825,5010,5000,5010,5000,251
|
|
20230908,143000,5109472815,5010,5010,5010,5000,1066
|
|
20230908,142900,5104142245,5000,5010,5010,5000,263
|
|
20230908,142800,5102824815,5010,5000,5010,5000,3229
|
|
20230908,142700,5086678025,5010,5010,5010,5010,6
|
|
20230908,142600,5086647965,5010,5010,5010,5010,0
|
|
20230908,142500,5086647965,5010,5000,5010,5000,52
|
|
20230908,142400,5086387945,5010,5010,5010,5010,2
|
|
20230908,142300,5086377925,5010,5000,5010,4995,281
|
|
20230908,142200,5084973415,4995,5000,5000,4995,1266
|
|
20230908,142100,5078644745,5000,5000,5000,5000,100
|
|
20230908,142000,5078144745,5000,5000,5000,5000,71
|
|
20230908,141900,5077789745,5000,5000,5000,4995,690
|
|
20230908,141800,5074340360,5000,4995,5000,4995,1213
|
|
20230908,141700,5068281395,4990,4995,4995,4990,145
|
|
20230908,141600,5067557790,4995,4995,4995,4995,4253
|
|
20230908,141500,5046314055,4995,4995,5000,4995,716
|
|
20230908,141400,5042737435,5000,5000,5000,5000,916
|
|
20230908,141300,5038157435,5000,5000,5010,5000,77
|
|
20230908,141200,5037772235,5010,5010,5010,5000,208
|
|
20230908,141100,5036731155,5000,5000,5000,5000,0
|
|
20230908,141000,5036731155,5000,5010,5010,5000,461
|
|
20230908,140900,5034425915,5000,5000,5000,5000,114
|
|
20230908,140800,5033855915,5010,5010,5010,5000,218
|
|
20230908,140700,5032764785,5010,5020,5020,5010,251
|
|
20230908,140600,5031506275,5020,5010,5020,5010,1990
|
|
20230908,140500,5021530355,5010,5010,5010,5000,123
|
|
20230908,140400,5020915125,5010,5000,5010,5000,404
|
|
20230908,140300,5018895115,5010,5010,5010,5010,1
|
|
20230908,140200,5018890105,5020,5020,5020,5000,5962
|
|
20230908,140100,4989008575,5030,5020,5030,5020,21
|
|
20230908,140000,4988903145,5030,5030,5030,5020,317
|
|
20230908,135900,4987311495,5030,5020,5030,5020,611
|
|
20230908,135800,4984239455,5030,5020,5030,5020,40
|
|
20230908,135700,4984038595,5030,5030,5030,5020,121
|
|
20230908,135600,4983430385,5030,5020,5030,5020,68
|
|
20230908,135500,4983088925,5020,5020,5020,5010,93
|
|
20230908,135400,4982622165,5010,5030,5030,5010,569
|
|
20230908,135300,4979765715,5030,5030,5030,5010,1451
|
|
20230908,135200,4972481785,5020,5020,5030,5020,79
|
|
20230908,135100,4972084775,5020,5020,5020,5020,1
|
|
20230908,135000,4972079755,5030,5030,5030,5030,179
|
|
20230908,134900,4971179385,5030,5020,5030,5020,961
|
|
20230908,134800,4966345645,5020,5020,5020,5020,6
|
|
20230908,134700,4966315525,5020,5020,5030,5010,459
|
|
20230908,134600,4964011545,5020,5010,5020,5010,1119
|
|
20230908,134500,4958405145,5010,5030,5030,5010,3247
|
|
20230908,134400,4942076105,5030,5030,5040,5020,2590
|
|
20230908,134300,4929050235,5040,5030,5040,5030,1419
|
|
20230908,134200,4921912565,5010,5020,5020,5010,2337
|
|
20230908,134100,4910183925,5010,5000,5010,5000,868
|
|
20230908,134000,4905837785,5010,5010,5010,5000,380
|
|
20230908,133900,4903934025,5010,5010,5010,5010,649
|
|
20230908,133800,4900682535,5020,5020,5020,5020,108
|
|
20230908,133700,4900140375,5020,5020,5020,5020,21
|
|
20230908,133600,4900034955,5010,5020,5020,5010,7
|
|
20230908,133500,4899999865,5020,5010,5020,5010,895
|
|
20230908,133400,4895515415,5010,5010,5020,5010,53
|
|
20230908,133300,4895249385,5020,5010,5020,5000,52
|
|
20230908,133200,4894988875,5020,5010,5020,5010,59
|
|
20230908,133100,4894693265,5010,5010,5010,5010,3
|
|
20230908,133000,4894678235,5000,5000,5010,5000,1992
|
|
20230908,132900,4884718035,5010,5010,5010,5010,1
|
|
20230908,132800,4884713025,5000,5010,5010,5000,830
|
|
20230908,132700,4880555215,5010,5010,5010,5000,1060
|
|
20230908,132600,4875245605,5010,5020,5020,5010,70
|
|
20230908,132500,4874894595,5020,5020,5020,5000,272
|
|
20230908,132400,4873533675,5020,5010,5020,5010,68
|
|
20230908,132300,4873192985,5020,5000,5020,5000,2451
|
|
20230908,132200,4860936405,5000,5000,5010,5000,1611
|
|
20230908,132100,4852881295,5000,5010,5010,5000,1080
|
|
20230908,132000,4847479985,5020,5000,5020,5000,80
|
|
20230908,131900,4847079195,5020,5010,5020,5010,1319
|
|
20230908,131800,4840470825,4995,4995,5010,4995,1777
|
|
20230908,131700,4831592465,5000,5000,5010,5000,27
|
|
20230908,131600,4831457445,5010,4995,5010,4995,1041
|
|
20230908,131500,4826252585,4995,5000,5000,4995,1002
|
|
20230908,131400,4821242590,5010,5010,5010,5010,24
|
|
20230908,131300,4821122350,4995,5000,5000,4995,228
|
|
20230908,131200,4819982400,5000,5000,5000,5000,3100
|
|
20230908,131100,4804482400,5000,5000,5000,5000,1752
|
|
20230908,131000,4795722400,5000,5000,5000,5000,108
|
|
20230908,130900,4795182400,5000,5010,5010,5000,1125
|
|
20230908,130800,4789553930,5020,5010,5020,5010,520
|
|
20230908,130700,4786948530,5010,5020,5020,5010,452
|
|
20230908,130600,4784684000,5020,5020,5020,5020,205
|
|
20230908,130500,4783654900,5010,5030,5030,5010,165
|
|
20230908,130400,4782828030,5030,5010,5030,5010,61
|
|
20230908,130300,4782521600,5030,5020,5030,4995,4483
|
|
20230908,130200,4760087130,5030,5020,5030,5020,305
|
|
20230908,130100,4758553030,5020,5020,5020,5020,360
|
|
20230908,130000,4756745830,5010,5010,5010,5010,100
|
|
20230908,125900,4756244830,5000,5010,5010,5000,2685
|
|
20230908,125800,4742794180,5000,5000,5000,5000,2358
|
|
20230908,125700,4731004180,4985,5000,5000,4985,12313
|
|
20230908,125600,4669584865,5000,5000,5000,4995,451
|
|
20230908,125500,4667330115,5010,4990,5010,4990,203
|
|
20230908,125400,4666315620,5000,5010,5010,4990,11234
|
|
20230908,125300,4610156260,5010,5020,5020,5010,7803
|
|
20230908,125200,4570985400,5030,5030,5030,5020,2359
|
|
20230908,125100,4559139630,5020,5030,5030,5020,2564
|
|
20230908,125000,4546263010,5030,5040,5040,5030,5203
|
|
20230908,124900,4520091470,5040,5040,5040,5040,82
|
|
20230908,124800,4519678190,5040,5040,5040,5040,2344
|
|
20230908,124700,4507864430,5040,5040,5040,5040,3205
|
|
20230908,124600,4491711230,5040,5040,5050,5040,129
|
|
20230908,124500,4491060990,5040,5040,5040,5040,1014
|
|
20230908,124400,4485950430,5020,5040,5040,5020,3716
|
|
20230908,124300,4467221810,5030,5020,5030,5020,3627
|
|
20230908,124200,4448986120,5020,5020,5020,5020,10
|
|
20230908,124100,4448935920,5020,5020,5020,5020,20
|
|
20230908,124000,4448835520,5020,5020,5020,5020,1813
|
|
20230908,123900,4439734260,5020,5030,5030,5010,1344
|
|
20230908,123800,4432985910,5020,5010,5020,5010,41
|
|
20230908,123700,4432780290,5010,5020,5020,5010,1009
|
|
20230908,123600,4427719880,5030,5020,5030,5020,702
|
|
20230908,123500,4424195820,5020,5020,5020,5010,1801
|
|
20230908,123400,4415155600,5010,5030,5030,5000,3679
|
|
20230908,123300,4396702550,5030,5030,5030,5020,350
|
|
20230908,123200,4394942850,5030,5050,5050,5030,700
|
|
20230908,123100,4391417850,5040,5030,5040,5020,537
|
|
20230908,123000,4388715640,5010,5020,5020,5000,920
|
|
20230908,122900,4384112400,5020,5010,5020,5010,7864
|
|
20230908,122800,4344707600,5010,5030,5030,5010,3470
|
|
20230908,122700,4327289810,5030,5030,5030,5020,1623
|
|
20230908,122600,4319138600,5030,5020,5030,5020,981
|
|
20230908,122500,4314208960,5020,5040,5040,5020,1767
|
|
20230908,122400,4305313930,5040,5030,5040,5030,2006
|
|
20230908,122300,4295222310,5040,5040,5050,5040,301
|
|
20230908,122200,4293703170,5040,5030,5050,5030,856
|
|
20230908,122100,4289389320,5030,5020,5030,5020,2310
|
|
20230908,122000,4277770890,5020,5030,5030,5020,3840
|
|
20230908,121900,4258490380,5030,5040,5040,5030,2778
|
|
20230908,121800,4244507000,5040,5040,5050,5040,1389
|
|
20230908,121700,4237499760,5050,5050,5060,5030,6114
|
|
20230908,121600,4206652990,5050,5070,5080,5050,7067
|
|
20230908,121500,4170847350,5070,5080,5090,5070,34877
|
|
20230908,121400,3993876890,5090,5090,5090,5080,2803
|
|
20230908,121300,3979630980,5090,5100,5100,5080,2880
|
|
20230908,121200,3964972210,5080,5080,5110,5080,27794
|
|
20230908,121100,3823611560,5080,5080,5090,5080,2154
|
|
20230908,121000,3812655370,5100,5070,5110,5060,40324
|
|
20230908,120900,3607240340,5060,5060,5080,5040,9290
|
|
20230908,120800,3560217700,5060,5030,5060,5030,2794
|
|
20230908,120700,3546114630,5030,5050,5050,5030,2428
|
|
20230908,120600,3533897170,5030,5040,5050,5030,9157
|
|
20230908,120500,3487730750,5050,5030,5060,5030,2998
|
|
20230908,120400,3472635300,5040,5030,5060,5020,19932
|
|
20230908,120300,3372242160,5030,5020,5030,5010,2579
|
|
20230908,120200,3359292740,5020,5000,5020,5000,5824
|
|
20230908,120100,3330078290,5000,5010,5020,5000,4947
|
|
20230908,120000,3305331330,5010,5010,5030,5010,886
|
|
20230908,115900,3300888820,5010,5010,5030,5010,1187
|
|
20230908,115800,3294939620,5030,4995,5030,4995,9833
|
|
20230908,115700,3245734390,5000,4995,5000,4990,9025
|
|
20230908,115600,3200666715,5020,5030,5030,5000,3732
|
|
20230908,115500,3181996445,5030,5020,5040,4995,13674
|
|
20230908,115400,3113478175,5040,5010,5040,5010,12661
|
|
20230908,115300,3049777245,5000,5040,5040,4995,15144
|
|
20230908,115200,2973931660,5040,5050,5060,5030,27802
|
|
20230908,115100,2833895220,5050,5040,5080,5040,9806
|
|
20230908,115000,2784273810,5040,5040,5050,5030,10704
|
|
20230908,114900,2730356080,5040,5050,5050,5040,8804
|
|
20230908,114800,2685913210,5050,5030,5060,5030,11351
|
|
20230908,114700,2628592690,5040,5050,5050,5030,12791
|
|
20230908,114600,2564184750,5050,5080,5090,5050,27669
|
|
20230908,114500,2423969910,5080,5060,5100,5060,17103
|
|
20230908,114400,2337104690,5070,5000,5080,5000,34829
|
|
20230908,114300,2161539130,5010,5050,5060,5000,29831
|
|
20230908,114200,2011611200,5050,5070,5100,5040,44885
|
|
20230908,114100,1784191400,5080,5030,5120,5030,93008
|
|
20230908,114000,1311485730,5030,5050,5090,5010,48703
|
|
20230908,113900,1065672640,5050,4945,5090,4945,77132
|
|
20230908,113800,678607270,4945,4955,4955,4940,5370
|
|
20230908,113700,652035205,4955,4960,4960,4950,9715
|
|
20230908,113600,603875735,4960,4930,4960,4930,22151
|
|
20230908,113500,494347400,4930,4920,4940,4920,11384
|
|
20230908,113400,438203155,4920,4930,4930,4920,1240
|
|
20230908,113300,432098765,4930,4900,4930,4900,8598
|
|
20230908,113200,389839140,4900,4900,4900,4900,1800
|
|
20230908,113100,381019140,4900,4895,4900,4895,200
|
|
20230908,113000,380039190,4890,4890,4890,4890,28
|
|
20230908,112900,379902270,4895,4895,4895,4895,350
|
|
20230908,112800,378189020,4895,4895,4895,4895,130
|
|
20230908,112700,377552670,4895,4890,4895,4890,27
|
|
20230908,112600,377420530,4890,4890,4890,4890,56
|
|
20230908,112500,377146690,4900,4900,4900,4900,0
|
|
20230908,112400,377146690,4900,4900,4900,4900,0
|
|
20230908,112300,377146690,4900,4900,4900,4900,0
|
|
20230908,112200,377146690,4900,4900,4900,4900,1
|
|
20230908,112100,377141790,4900,4900,4900,4900,322
|
|
20230908,112000,375563990,4900,4900,4900,4895,16
|
|
20230908,111900,375485640,4890,4895,4895,4890,1586
|
|
20230908,111800,367728665,4895,4895,4895,4895,1
|
|
20230908,111700,367723770,4890,4895,4895,4890,43
|
|
20230908,111600,367513450,4895,4895,4895,4895,457
|
|
20230908,111500,365276435,4895,4895,4895,4895,271
|
|
20230908,111400,363949890,4895,4895,4895,4895,734
|
|
20230908,111300,360356960,4890,4890,4890,4890,10
|
|
20230908,111200,360308060,4890,4890,4890,4890,0
|
|
20230908,111100,360308060,4890,4890,4890,4890,0
|
|
20230908,111000,360308060,4890,4890,4890,4890,181
|
|
20230908,110900,359422970,4885,4890,4890,4885,2505
|
|
20230908,110800,347173545,4890,4890,4890,4890,1040
|
|
20230908,110700,342087945,4890,4890,4890,4890,0
|
|
20230908,110600,342087945,4890,4890,4890,4890,1013
|
|
20230908,110500,337134375,4890,4890,4890,4890,509
|
|
20230908,110400,334645365,4890,4890,4890,4890,0
|
|
20230908,110300,334645365,4890,4890,4890,4890,2
|
|
20230908,110200,334635585,4885,4885,4885,4885,1105
|
|
20230908,110100,329237660,4885,4885,4885,4885,312
|
|
20230908,110000,327713540,4885,4885,4885,4885,996
|
|
20230908,105900,322848080,4885,4890,4890,4885,750
|
|
20230908,105800,319181580,4890,4890,4890,4885,400
|
|
20230908,105700,317226580,4890,4890,4890,4890,1
|
|
20230908,105600,317221690,4885,4885,4885,4885,3
|
|
20230908,105500,317207035,4890,4890,4890,4890,0
|
|
20230908,105400,317207035,4890,4885,4890,4885,505
|
|
20230908,105300,314740085,4885,4885,4885,4885,0
|
|
20230908,105200,314740085,4885,4885,4885,4885,22
|
|
20230908,105100,314632615,4885,4885,4885,4885,647
|
|
20230908,105000,311472020,4885,4885,4885,4885,0
|
|
20230908,104900,311472020,4885,4885,4885,4885,0
|
|
20230908,104800,311472020,4885,4885,4885,4885,63
|
|
20230908,104700,311164265,4890,4890,4890,4890,1
|
|
20230908,104600,311159375,4890,4890,4890,4890,2
|
|
20230908,104500,311149595,4885,4885,4885,4885,0
|
|
20230908,104400,311149595,4885,4885,4885,4885,350
|
|
20230908,104300,309439845,4885,4885,4885,4885,0
|
|
20230908,104200,309439845,4885,4885,4885,4885,1
|
|
20230908,104100,309434960,4890,4890,4890,4890,200
|
|
20230908,104000,308456960,4890,4890,4890,4890,100
|
|
20230908,103900,307967960,4890,4890,4890,4890,0
|
|
20230908,103800,307967960,4890,4890,4890,4890,0
|
|
20230908,103700,307967960,4890,4890,4890,4890,0
|
|
20230908,103600,307967960,4890,4890,4890,4890,0
|
|
20230908,103500,307967960,4890,4890,4890,4890,1
|
|
20230908,103400,307963070,4890,4885,4890,4880,5030
|
|
20230908,103300,283413085,4890,4890,4890,4885,3002
|
|
20230908,103200,268746680,4900,4895,4900,4895,15
|
|
20230908,103100,268673240,4900,4900,4900,4900,2053
|
|
20230908,103000,258613540,4900,4900,4900,4900,5
|
|
20230908,102900,258589040,4900,4900,4900,4900,4
|
|
20230908,102800,258569440,4905,4905,4905,4905,0
|
|
20230908,102700,258569440,4905,4905,4905,4905,0
|
|
20230908,102600,258569440,4905,4890,4905,4890,2505
|
|
20230908,102500,246319915,4890,4890,4890,4890,20
|
|
20230908,102400,246222115,4905,4905,4905,4905,5
|
|
20230908,102300,246197590,4905,4905,4905,4905,0
|
|
20230908,102200,246197590,4905,4905,4905,4905,5
|
|
20230908,102100,246173065,4905,4905,4905,4905,10
|
|
20230908,102000,246124015,4900,4895,4900,4895,1331
|
|
20230908,101900,239602695,4900,4900,4900,4890,41
|
|
20230908,101800,239402055,4900,4890,4900,4890,15
|
|
20230908,101700,239328605,4895,4890,4895,4890,5454
|
|
20230908,101600,212633945,4890,4890,4890,4890,0
|
|
20230908,101500,212633945,4890,4895,4895,4890,835
|
|
20230908,101400,208550535,4890,4885,4890,4885,545
|
|
20230908,101300,205885985,4885,4890,4890,4885,2229
|
|
20230908,101200,194996320,4885,4885,4885,4885,0
|
|
20230908,101100,194996320,4885,4885,4885,4885,3
|
|
20230908,101000,194981665,4885,4885,4885,4885,708
|
|
20230908,100900,191523085,4880,4885,4885,4880,5287
|
|
20230908,100800,165706975,4880,4880,4880,4880,0
|
|
20230908,100700,165706975,4880,4885,4885,4880,62
|
|
20230908,100600,165404355,4885,4890,4890,4885,467
|
|
20230908,100500,163122535,4890,4890,4890,4890,0
|
|
20230908,100400,163122535,4890,4890,4890,4890,120
|
|
20230908,100300,162535735,4890,4890,4890,4890,1
|
|
20230908,100200,162530845,4885,4885,4885,4880,300
|
|
20230908,100100,161065845,4890,4890,4890,4890,0
|
|
20230908,100000,161065845,4890,4890,4890,4890,1
|
|
20230908,095900,161060955,4890,4885,4890,4885,6
|
|
20230908,095800,161031640,4885,4885,4885,4885,100
|
|
20230908,095700,160543140,4890,4890,4890,4890,1
|
|
20230908,095600,160538250,4890,4885,4890,4885,140
|
|
20230908,095500,159854325,4885,4885,4885,4885,5
|
|
20230908,095400,159829900,4880,4880,4880,4880,574
|
|
20230908,095300,157028780,4880,4885,4885,4875,2749
|
|
20230908,095200,143609960,4885,4885,4885,4885,43
|
|
20230908,095100,143399905,4895,4895,4895,4895,0
|
|
20230908,095000,143399905,4895,4885,4895,4885,1567
|
|
20230908,094900,135741310,4895,4885,4895,4885,11
|
|
20230908,094800,135687475,4890,4890,4890,4890,2222
|
|
20230908,094700,124821895,4895,4895,4895,4895,480
|
|
20230908,094600,122472295,4895,4895,4895,4895,100
|
|
20230908,094500,121982795,4895,4900,4900,4895,322
|
|
20230908,094400,120406590,4900,4895,4900,4895,225
|
|
20230908,094300,119304715,4895,4895,4895,4895,5
|
|
20230908,094200,119280240,4890,4890,4890,4890,2162
|
|
20230908,094100,108708060,4890,4900,4900,4890,56
|
|
20230908,094000,108433770,4900,4900,4900,4895,401
|
|
20230908,093900,106468875,4900,4900,4900,4900,1
|
|
20230908,093800,106463975,4900,4900,4900,4900,4
|
|
20230908,093700,106444375,4900,4900,4900,4890,667
|
|
20230908,093600,103180585,4900,4900,4900,4900,5
|
|
20230908,093500,103156085,4890,4890,4900,4890,155
|
|
20230908,093400,102398115,4900,4900,4900,4900,21
|
|
20230908,093300,102295215,4900,4890,4900,4890,51
|
|
20230908,093200,102045515,4900,4900,4900,4900,10
|
|
20230908,093100,101996515,4890,4895,4900,4890,2102
|
|
20230908,093000,91715690,4895,4895,4895,4895,20
|
|
20230908,092900,91617790,4900,4900,4900,4900,2
|
|
20230908,092800,91607990,4905,4905,4905,4905,1
|
|
20230908,092700,91603085,4895,4895,4895,4890,902
|
|
20230908,092600,87191975,4895,4895,4895,4895,20
|
|
20230908,092500,87094075,4895,4900,4900,4895,699
|
|
20230908,092400,83669835,4905,4905,4905,4905,10
|
|
20230908,092300,83620785,4905,4905,4905,4905,53
|
|
20230908,092200,83360820,4905,4905,4905,4905,1
|
|
20230908,092100,83355915,4905,4905,4905,4905,20
|
|
20230908,092000,83257815,4905,4905,4905,4905,340
|
|
20230908,091900,81590115,4900,4900,4900,4900,124
|
|
20230908,091800,80982515,4900,4900,4900,4895,368
|
|
20230908,091700,79179430,4900,4905,4905,4900,389
|
|
20230908,091600,77273300,4905,4900,4905,4900,642
|
|
20230908,091500,74124635,4900,4900,4905,4900,625
|
|
20230908,091400,71060710,4895,4885,4895,4885,543
|
|
20230908,091300,68405280,4885,4885,4885,4870,456
|
|
20230908,091200,66179210,4875,4875,4880,4875,1544
|
|
20230908,091100,58651780,4880,4880,4885,4880,641
|
|
20230908,091000,55523595,4880,4880,4885,4880,93
|
|
20230908,090900,55069655,4880,4880,4880,4880,150
|
|
20230908,090800,54337655,4880,4885,4885,4880,439
|
|
20230908,090700,52194510,4885,4885,4885,4885,1205
|
|
20230908,090600,46308085,4885,4900,4905,4885,16
|
|
20230908,090500,46229770,4905,4905,4905,4900,332
|
|
20230908,090400,44601325,4905,4905,4910,4885,1864
|
|
20230908,090300,35458500,4905,4905,4905,4905,1441
|
|
20230908,090200,28390395,4905,4905,4905,4905,3873
|
|
20230908,090100,9393330,4905,4900,4905,4900,691
|
|
20230908,090000,6004930,4900,4870,4900,4870,1231
|