591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184800,199269035,4240,4240,4240,4240,501
|
|
20230908,184700,199269035,4240,4240,4240,4240,0
|
|
20230908,184600,199269035,4240,4240,4240,4240,0
|
|
20230908,184500,199269035,4240,4240,4240,4240,0
|
|
20230908,184400,199269035,4240,4240,4240,4240,0
|
|
20230908,184300,199269035,4240,4240,4240,4240,0
|
|
20230908,184200,199269035,4240,4240,4240,4240,0
|
|
20230908,184100,199269035,4240,4240,4240,4240,0
|
|
20230908,184000,199269035,4240,4240,4240,4240,0
|
|
20230908,183900,199269035,4240,4240,4240,4240,0
|
|
20230908,183800,199269035,4240,4240,4240,4240,0
|
|
20230908,183700,199269035,4240,4240,4240,4240,0
|
|
20230908,183600,199269035,4240,4240,4240,4240,0
|
|
20230908,183500,199269035,4240,4240,4240,4240,0
|
|
20230908,183400,199269035,4240,4240,4240,4240,0
|
|
20230908,183300,199269035,4240,4240,4240,4240,0
|
|
20230908,183200,199269035,4240,4240,4240,4240,0
|
|
20230908,183100,199269035,4240,4240,4240,4240,0
|
|
20230908,183000,199269035,4240,4240,4240,4240,0
|
|
20230908,182900,199269035,4240,4240,4240,4240,0
|
|
20230908,182800,199269035,4240,4240,4240,4240,0
|
|
20230908,182700,199269035,4240,4240,4240,4240,0
|
|
20230908,182600,199269035,4240,4240,4240,4240,0
|
|
20230908,182500,199269035,4240,4240,4240,4240,0
|
|
20230908,182400,199269035,4240,4240,4240,4240,0
|
|
20230908,182300,199269035,4240,4240,4240,4240,0
|
|
20230908,182200,199269035,4240,4240,4240,4240,0
|
|
20230908,182100,199269035,4240,4240,4240,4240,0
|
|
20230908,182000,199269035,4240,4240,4240,4240,0
|
|
20230908,181900,199269035,4240,4240,4240,4240,0
|
|
20230908,181800,199269035,4240,4240,4240,4240,501
|
|
20230908,181700,199269035,4240,4240,4240,4240,0
|
|
20230908,181600,199269035,4240,4240,4240,4240,0
|
|
20230908,181500,199269035,4240,4240,4240,4240,0
|
|
20230908,181400,199269035,4240,4240,4240,4240,0
|
|
20230908,181300,199269035,4240,4240,4240,4240,0
|
|
20230908,181200,199269035,4240,4240,4240,4240,0
|
|
20230908,181100,199269035,4240,4240,4240,4240,0
|
|
20230908,181000,199269035,4240,4240,4240,4240,0
|
|
20230908,180900,199269035,4240,4240,4240,4240,0
|
|
20230908,180800,199269035,4240,4240,4240,4240,0
|
|
20230908,180700,199269035,4240,4240,4240,4240,0
|
|
20230908,180600,199269035,4240,4240,4240,4240,0
|
|
20230908,180500,199269035,4240,4240,4240,4240,0
|
|
20230908,180400,199269035,4240,4240,4240,4240,0
|
|
20230908,180300,199269035,4240,4240,4240,4240,0
|
|
20230908,180200,199269035,4240,4240,4240,4240,0
|
|
20230908,180100,199269035,4240,4240,4240,4240,0
|
|
20230908,180000,199269035,4240,4240,4240,4240,0
|
|
20230908,175900,199269035,4240,4240,4240,4240,0
|
|
20230908,175800,199269035,4240,4240,4240,4240,0
|
|
20230908,175700,199269035,4240,4240,4240,4240,0
|
|
20230908,175600,199269035,4240,4240,4240,4240,0
|
|
20230908,175500,199269035,4240,4240,4240,4240,0
|
|
20230908,175400,199269035,4240,4240,4240,4240,0
|
|
20230908,175300,199269035,4240,4240,4240,4240,0
|
|
20230908,175200,199269035,4240,4240,4240,4240,0
|
|
20230908,175100,199269035,4240,4240,4240,4240,0
|
|
20230908,175000,199269035,4240,4240,4240,4240,0
|
|
20230908,174900,199269035,4240,4240,4240,4240,0
|
|
20230908,174800,199269035,4240,4240,4240,4240,501
|
|
20230908,174700,199269035,4240,4240,4240,4240,0
|
|
20230908,174600,199269035,4240,4240,4240,4240,0
|
|
20230908,174500,199269035,4240,4240,4240,4240,0
|
|
20230908,174400,199269035,4240,4240,4240,4240,0
|
|
20230908,174300,199269035,4240,4240,4240,4240,0
|
|
20230908,174200,199269035,4240,4240,4240,4240,0
|
|
20230908,174100,199269035,4240,4240,4240,4240,0
|
|
20230908,174000,199269035,4240,4240,4240,4240,0
|
|
20230908,173900,199269035,4240,4240,4240,4240,0
|
|
20230908,173800,199269035,4240,4240,4240,4240,0
|
|
20230908,173700,199269035,4240,4240,4240,4240,0
|
|
20230908,173600,199269035,4240,4240,4240,4240,0
|
|
20230908,173500,199269035,4240,4240,4240,4240,0
|
|
20230908,173400,199269035,4240,4240,4240,4240,0
|
|
20230908,173300,199269035,4240,4240,4240,4240,0
|
|
20230908,173200,199269035,4240,4240,4240,4240,0
|
|
20230908,173100,199269035,4240,4240,4240,4240,0
|
|
20230908,173000,199269035,4240,4240,4240,4240,0
|
|
20230908,172900,199269035,4240,4240,4240,4240,0
|
|
20230908,172800,199269035,4240,4240,4240,4240,0
|
|
20230908,172700,199269035,4240,4240,4240,4240,0
|
|
20230908,172600,199269035,4240,4240,4240,4240,0
|
|
20230908,172500,199269035,4240,4240,4240,4240,0
|
|
20230908,172400,199269035,4240,4240,4240,4240,0
|
|
20230908,172300,199269035,4240,4240,4240,4240,0
|
|
20230908,172200,199269035,4240,4240,4240,4240,0
|
|
20230908,172100,199269035,4240,4240,4240,4240,0
|
|
20230908,172000,199269035,4240,4240,4240,4240,0
|
|
20230908,171900,199269035,4240,4240,4240,4240,0
|
|
20230908,171800,199269035,4240,4240,4240,4240,501
|
|
20230908,171700,199269035,4240,4240,4240,4240,0
|
|
20230908,171600,199269035,4240,4240,4240,4240,0
|
|
20230908,171500,199269035,4240,4240,4240,4240,0
|
|
20230908,171400,199269035,4240,4240,4240,4240,0
|
|
20230908,171300,199269035,4240,4240,4240,4240,0
|
|
20230908,171200,199269035,4240,4240,4240,4240,0
|
|
20230908,171100,199269035,4240,4240,4240,4240,0
|
|
20230908,171000,199269035,4240,4240,4240,4240,0
|
|
20230908,170900,199269035,4240,4240,4240,4240,0
|
|
20230908,170800,199269035,4240,4240,4240,4240,0
|
|
20230908,170700,199269035,4240,4240,4240,4240,0
|
|
20230908,170600,199269035,4240,4240,4240,4240,0
|
|
20230908,170500,199269035,4240,4240,4240,4240,0
|
|
20230908,170400,199269035,4240,4240,4240,4240,0
|
|
20230908,170300,199269035,4240,4240,4240,4240,0
|
|
20230908,170200,199269035,4240,4240,4240,4240,0
|
|
20230908,170100,199269035,4240,4240,4240,4240,0
|
|
20230908,170000,199269035,4240,4240,4240,4240,0
|
|
20230908,165900,199269035,4240,4240,4240,4240,0
|
|
20230908,165800,199269035,4240,4240,4240,4240,0
|
|
20230908,165700,199269035,4240,4240,4240,4240,0
|
|
20230908,165600,199269035,4240,4240,4240,4240,0
|
|
20230908,165500,199269035,4240,4240,4240,4240,0
|
|
20230908,165400,199269035,4240,4240,4240,4240,0
|
|
20230908,165300,199269035,4240,4240,4240,4240,0
|
|
20230908,165200,199269035,4240,4240,4240,4240,0
|
|
20230908,165100,199269035,4240,4240,4240,4240,0
|
|
20230908,165000,199269035,4240,4240,4240,4240,0
|
|
20230908,164900,199269035,4240,4240,4240,4240,0
|
|
20230908,164800,199269035,4240,4240,4240,4240,501
|
|
20230908,164700,199269035,4240,4240,4240,4240,0
|
|
20230908,164600,199269035,4240,4240,4240,4240,0
|
|
20230908,164500,199269035,4240,4240,4240,4240,0
|
|
20230908,164400,199269035,4240,4240,4240,4240,0
|
|
20230908,164300,199269035,4240,4240,4240,4240,0
|
|
20230908,164200,199269035,4240,4240,4240,4240,0
|
|
20230908,164100,199269035,4240,4240,4240,4240,0
|
|
20230908,164000,199269035,4240,4240,4240,4240,0
|
|
20230908,163900,199269035,4240,4240,4240,4240,0
|
|
20230908,163800,199269035,4240,4240,4240,4240,0
|
|
20230908,163700,199269035,4240,4240,4240,4240,0
|
|
20230908,163600,199269035,4240,4240,4240,4240,0
|
|
20230908,163500,199269035,4240,4240,4240,4240,0
|
|
20230908,163400,199269035,4240,4240,4240,4240,0
|
|
20230908,163300,199269035,4240,4240,4240,4240,0
|
|
20230908,163200,199269035,4240,4240,4240,4240,0
|
|
20230908,163100,199269035,4240,4240,4240,4240,0
|
|
20230908,163000,199269035,4240,4240,4240,4240,0
|
|
20230908,162900,199269035,4240,4240,4240,4240,0
|
|
20230908,162800,199269035,4240,4240,4240,4240,0
|
|
20230908,162700,199269035,4240,4240,4240,4240,0
|
|
20230908,162600,199269035,4240,4240,4240,4240,0
|
|
20230908,162500,199269035,4240,4240,4240,4240,0
|
|
20230908,162400,199269035,4240,4240,4240,4240,0
|
|
20230908,162300,199269035,4240,4240,4240,4240,0
|
|
20230908,162200,199269035,4240,4240,4240,4240,0
|
|
20230908,162100,199269035,4240,4240,4240,4240,0
|
|
20230908,162000,199269035,4240,4240,4240,4240,0
|
|
20230908,161900,199269035,4240,4240,4240,4240,0
|
|
20230908,161800,199269035,4240,4240,4240,4240,501
|
|
20230908,161700,199269035,4240,4240,4240,4240,0
|
|
20230908,161600,199269035,4240,4240,4240,4240,0
|
|
20230908,161500,199269035,4240,4240,4240,4240,0
|
|
20230908,161400,199269035,4240,4240,4240,4240,0
|
|
20230908,161300,199269035,4240,4240,4240,4240,0
|
|
20230908,161200,199269035,4240,4240,4240,4240,0
|
|
20230908,161100,199269035,4240,4240,4240,4240,0
|
|
20230908,161000,199269035,4240,4240,4240,4240,0
|
|
20230908,160900,199269035,4240,4240,4240,4240,0
|
|
20230908,160800,199269035,4240,4240,4240,4240,0
|
|
20230908,160700,199269035,4240,4240,4240,4240,0
|
|
20230908,160600,199269035,4240,4240,4240,4240,0
|
|
20230908,160500,199269035,4240,4240,4240,4240,0
|
|
20230908,160400,199269035,4240,4240,4240,4240,0
|
|
20230908,160300,199269035,4240,4240,4240,4240,0
|
|
20230908,160200,199269035,4240,4240,4240,4240,0
|
|
20230908,160100,199269035,4240,4240,4240,4240,0
|
|
20230908,160000,199269035,4240,4240,4240,4240,0
|
|
20230908,155900,199269035,4240,4240,4240,4240,0
|
|
20230908,155800,199269035,4240,4240,4240,4240,0
|
|
20230908,155700,199269035,4240,4240,4240,4240,0
|
|
20230908,155600,199269035,4240,4240,4240,4240,0
|
|
20230908,155500,199269035,4240,4240,4240,4240,0
|
|
20230908,155400,199269035,4240,4240,4240,4240,0
|
|
20230908,155300,199269035,4240,4240,4240,4240,0
|
|
20230908,155200,199269035,4240,4240,4240,4240,0
|
|
20230908,155100,199269035,4240,4240,4240,4240,0
|
|
20230908,155000,199269035,4240,4240,4240,4240,0
|
|
20230908,154900,199269035,4240,4240,4240,4240,0
|
|
20230908,154800,199269035,4240,4240,4240,4240,501
|
|
20230908,154700,199269035,4240,4240,4240,4240,0
|
|
20230908,154600,199269035,4240,4240,4240,4240,0
|
|
20230908,154500,199269035,4240,4240,4240,4240,0
|
|
20230908,154400,199269035,4240,4240,4240,4240,0
|
|
20230908,154300,199269035,4240,4240,4240,4240,0
|
|
20230908,154200,199269035,4240,4240,4240,4240,0
|
|
20230908,154100,199269035,4240,4240,4240,4240,0
|
|
20230908,154000,199269035,4240,4240,4240,4240,0
|
|
20230908,153900,199269035,4240,4240,4240,4240,0
|
|
20230908,153800,199269035,4240,4240,4240,4240,0
|
|
20230908,153700,199269035,4240,4240,4240,4240,0
|
|
20230908,153600,199269035,4240,4240,4240,4240,0
|
|
20230908,153500,199269035,4240,4240,4240,4240,0
|
|
20230908,153400,199269035,4240,4240,4240,4240,0
|
|
20230908,153300,199269035,4240,4240,4240,4240,0
|
|
20230908,153200,199269035,4240,4240,4240,4240,0
|
|
20230908,153100,199269035,4240,4240,4240,4240,0
|
|
20230908,153000,199269035,4240,4240,4240,4240,501
|
|
20230908,152900,197144795,4235,4235,4235,4235,0
|
|
20230908,152800,197144795,4235,4235,4235,4235,0
|
|
20230908,152700,197144795,4235,4235,4235,4235,0
|
|
20230908,152600,197144795,4235,4235,4235,4235,0
|
|
20230908,152500,197144795,4235,4235,4235,4235,0
|
|
20230908,152400,197144795,4235,4235,4235,4235,0
|
|
20230908,152300,197144795,4235,4235,4235,4235,0
|
|
20230908,152200,197144795,4235,4235,4235,4235,0
|
|
20230908,152100,197144795,4235,4235,4235,4235,0
|
|
20230908,152000,197144795,4235,4235,4235,4235,0
|
|
20230908,151900,197144795,4235,4240,4240,4235,349
|
|
20230908,151800,195666535,4240,4245,4245,4240,883
|
|
20230908,151700,191922605,4245,4250,4250,4245,76
|
|
20230908,151600,191599980,4240,4240,4240,4240,200
|
|
20230908,151500,190751980,4250,4250,4250,4250,20
|
|
20230908,151400,190666980,4250,4245,4250,4240,301
|
|
20230908,151300,189390365,4245,4245,4245,4245,17
|
|
20230908,151200,189318200,4245,4250,4250,4245,272
|
|
20230908,151100,188163075,4250,4255,4255,4250,118
|
|
20230908,151000,187661175,4255,4255,4255,4255,0
|
|
20230908,150900,187661175,4255,4255,4255,4255,100
|
|
20230908,150800,187235675,4255,4255,4255,4255,17
|
|
20230908,150700,187163340,4255,4255,4255,4255,23
|
|
20230908,150600,187065475,4255,4255,4255,4255,0
|
|
20230908,150500,187065475,4255,4255,4255,4255,0
|
|
20230908,150400,187065475,4255,4255,4255,4255,8
|
|
20230908,150300,187031435,4255,4255,4255,4255,24
|
|
20230908,150200,186929315,4260,4260,4260,4260,0
|
|
20230908,150100,186929315,4260,4260,4260,4260,0
|
|
20230908,150000,186929315,4260,4260,4260,4260,0
|
|
20230908,145900,186929315,4260,4260,4260,4260,0
|
|
20230908,145800,186929315,4260,4260,4260,4260,0
|
|
20230908,145700,186929315,4260,4260,4260,4260,0
|
|
20230908,145600,186929315,4260,4260,4260,4260,0
|
|
20230908,145500,186929315,4260,4255,4260,4255,63
|
|
20230908,145400,186661245,4255,4255,4255,4255,274
|
|
20230908,145300,185495375,4250,4250,4250,4250,0
|
|
20230908,145200,185495375,4250,4250,4250,4250,8
|
|
20230908,145100,185461375,4250,4250,4250,4250,44
|
|
20230908,145000,185274375,4240,4240,4240,4240,61
|
|
20230908,144900,185015735,4240,4240,4240,4240,0
|
|
20230908,144800,185015735,4240,4240,4240,4240,0
|
|
20230908,144700,185015735,4240,4240,4240,4240,0
|
|
20230908,144600,185015735,4240,4240,4240,4240,0
|
|
20230908,144500,185015735,4240,4240,4240,4240,0
|
|
20230908,144400,185015735,4240,4240,4240,4240,30
|
|
20230908,144300,184888535,4250,4250,4250,4250,1
|
|
20230908,144200,184884285,4250,4250,4250,4250,18
|
|
20230908,144100,184807785,4240,4240,4240,4240,1
|
|
20230908,144000,184803545,4240,4240,4240,4240,0
|
|
20230908,143900,184803545,4240,4240,4240,4240,0
|
|
20230908,143800,184803545,4240,4240,4240,4240,0
|
|
20230908,143700,184803545,4240,4240,4240,4240,60
|
|
20230908,143600,184549145,4240,4240,4240,4240,0
|
|
20230908,143500,184549145,4240,4240,4240,4240,0
|
|
20230908,143400,184549145,4240,4240,4240,4240,0
|
|
20230908,143300,184549145,4240,4240,4240,4240,0
|
|
20230908,143200,184549145,4240,4240,4240,4240,0
|
|
20230908,143100,184549145,4240,4240,4240,4240,0
|
|
20230908,143000,184549145,4240,4245,4245,4240,79
|
|
20230908,142900,184213935,4240,4240,4240,4240,70
|
|
20230908,142800,183917135,4245,4245,4245,4245,97
|
|
20230908,142700,183505370,4250,4250,4250,4250,103
|
|
20230908,142600,183067620,4250,4250,4250,4250,0
|
|
20230908,142500,183067620,4250,4250,4250,4250,0
|
|
20230908,142400,183067620,4250,4250,4250,4250,0
|
|
20230908,142300,183067620,4250,4250,4250,4250,0
|
|
20230908,142200,183067620,4250,4250,4250,4250,0
|
|
20230908,142100,183067620,4250,4250,4250,4250,124
|
|
20230908,142000,182540620,4250,4250,4250,4250,0
|
|
20230908,141900,182540620,4250,4250,4250,4250,191
|
|
20230908,141800,181728870,4250,4250,4250,4250,0
|
|
20230908,141700,181728870,4250,4250,4250,4250,4
|
|
20230908,141600,181711870,4250,4250,4250,4250,0
|
|
20230908,141500,181711870,4250,4250,4250,4250,4
|
|
20230908,141400,181694870,4250,4250,4250,4250,0
|
|
20230908,141300,181694870,4250,4250,4250,4250,0
|
|
20230908,141200,181694870,4250,4250,4250,4250,0
|
|
20230908,141100,181694870,4250,4250,4250,4250,0
|
|
20230908,141000,181694870,4250,4250,4250,4250,0
|
|
20230908,140900,181694870,4250,4250,4250,4250,1
|
|
20230908,140800,181690620,4250,4250,4250,4250,0
|
|
20230908,140700,181690620,4250,4250,4250,4250,12
|
|
20230908,140600,181639620,4250,4250,4250,4250,2
|
|
20230908,140500,181631120,4250,4250,4250,4250,0
|
|
20230908,140400,181631120,4250,4250,4250,4250,0
|
|
20230908,140300,181631120,4250,4250,4250,4250,200
|
|
20230908,140200,180781120,4250,4250,4250,4250,0
|
|
20230908,140100,180781120,4250,4250,4250,4250,0
|
|
20230908,140000,180781120,4250,4250,4250,4250,0
|
|
20230908,135900,180781120,4250,4250,4250,4250,0
|
|
20230908,135800,180781120,4250,4240,4250,4240,151
|
|
20230908,135700,180140870,4240,4245,4245,4240,8
|
|
20230908,135600,180106945,4250,4250,4250,4250,0
|
|
20230908,135500,180106945,4250,4250,4250,4250,0
|
|
20230908,135400,180106945,4250,4250,4250,4250,1
|
|
20230908,135300,180102695,4235,4235,4235,4235,200
|
|
20230908,135200,179255695,4240,4240,4240,4240,0
|
|
20230908,135100,179255695,4240,4250,4250,4240,799
|
|
20230908,135000,175867530,4250,4255,4255,4250,14
|
|
20230908,134900,175808025,4255,4255,4255,4255,0
|
|
20230908,134800,175808025,4255,4255,4255,4255,0
|
|
20230908,134700,175808025,4255,4255,4255,4255,0
|
|
20230908,134600,175808025,4255,4255,4255,4255,0
|
|
20230908,134500,175808025,4255,4255,4255,4255,30
|
|
20230908,134400,175680375,4250,4250,4250,4250,0
|
|
20230908,134300,175680375,4250,4250,4250,4250,0
|
|
20230908,134200,175680375,4250,4250,4250,4250,0
|
|
20230908,134100,175680375,4250,4250,4250,4250,0
|
|
20230908,134000,175680375,4250,4250,4250,4250,0
|
|
20230908,133900,175680375,4250,4250,4250,4250,0
|
|
20230908,133800,175680375,4250,4250,4250,4250,190
|
|
20230908,133700,174872875,4250,4250,4250,4250,0
|
|
20230908,133600,174872875,4250,4250,4250,4250,1
|
|
20230908,133500,174868625,4250,4250,4250,4250,0
|
|
20230908,133400,174868625,4250,4250,4250,4250,0
|
|
20230908,133300,174868625,4250,4250,4250,4250,299
|
|
20230908,133200,173597875,4240,4240,4240,4240,0
|
|
20230908,133100,173597875,4240,4240,4240,4240,0
|
|
20230908,133000,173597875,4240,4240,4240,4240,0
|
|
20230908,132900,173597875,4240,4240,4240,4240,0
|
|
20230908,132800,173597875,4240,4240,4240,4240,0
|
|
20230908,132700,173597875,4240,4240,4240,4240,0
|
|
20230908,132600,173597875,4240,4240,4240,4240,0
|
|
20230908,132500,173597875,4240,4240,4240,4240,89
|
|
20230908,132400,173220515,4250,4245,4250,4245,13
|
|
20230908,132300,173165315,4250,4250,4250,4250,2
|
|
20230908,132200,173156815,4250,4250,4250,4250,0
|
|
20230908,132100,173156815,4250,4250,4250,4250,101
|
|
20230908,132000,172727565,4255,4255,4255,4255,0
|
|
20230908,131900,172727565,4255,4255,4255,4255,1
|
|
20230908,131800,172723310,4250,4250,4250,4250,0
|
|
20230908,131700,172723310,4250,4250,4250,4250,1052
|
|
20230908,131600,168252310,4240,4240,4240,4240,0
|
|
20230908,131500,168252310,4240,4240,4240,4240,0
|
|
20230908,131400,168252310,4240,4240,4240,4240,0
|
|
20230908,131300,168252310,4240,4240,4240,4240,0
|
|
20230908,131200,168252310,4240,4240,4240,4240,0
|
|
20230908,131100,168252310,4240,4240,4240,4240,195
|
|
20230908,131000,167425510,4240,4240,4240,4240,0
|
|
20230908,130900,167425510,4240,4240,4240,4240,0
|
|
20230908,130800,167425510,4240,4240,4240,4240,0
|
|
20230908,130700,167425510,4240,4240,4240,4240,0
|
|
20230908,130600,167425510,4240,4240,4240,4240,156
|
|
20230908,130500,166764070,4240,4240,4240,4240,0
|
|
20230908,130400,166764070,4240,4240,4240,4240,0
|
|
20230908,130300,166764070,4240,4245,4245,4240,700
|
|
20230908,130200,163795105,4245,4245,4245,4245,1
|
|
20230908,130100,163790860,4245,4245,4245,4245,1
|
|
20230908,130000,163786615,4245,4245,4245,4245,1
|
|
20230908,125900,163782370,4245,4245,4245,4245,1
|
|
20230908,125800,163778125,4245,4245,4245,4245,7
|
|
20230908,125700,163748410,4245,4245,4245,4245,179
|
|
20230908,125600,162988555,4245,4245,4245,4245,0
|
|
20230908,125500,162988555,4245,4245,4245,4245,0
|
|
20230908,125400,162988555,4245,4245,4245,4245,34
|
|
20230908,125300,162844225,4245,4245,4245,4245,0
|
|
20230908,125200,162844225,4245,4245,4245,4245,0
|
|
20230908,125100,162844225,4245,4245,4245,4245,0
|
|
20230908,125000,162844225,4245,4245,4245,4245,0
|
|
20230908,124900,162844225,4245,4245,4245,4245,0
|
|
20230908,124800,162844225,4245,4245,4245,4245,0
|
|
20230908,124700,162844225,4245,4245,4245,4245,0
|
|
20230908,124600,162844225,4245,4245,4245,4245,0
|
|
20230908,124500,162844225,4245,4245,4245,4245,0
|
|
20230908,124400,162844225,4245,4245,4245,4245,0
|
|
20230908,124300,162844225,4245,4245,4245,4245,0
|
|
20230908,124200,162844225,4245,4245,4245,4245,133
|
|
20230908,124100,162279640,4255,4255,4255,4255,0
|
|
20230908,124000,162279640,4255,4255,4255,4255,1
|
|
20230908,123900,162275385,4235,4235,4235,4235,0
|
|
20230908,123800,162275385,4235,4235,4235,4235,0
|
|
20230908,123700,162275385,4235,4235,4235,4235,0
|
|
20230908,123600,162275385,4235,4255,4255,4235,1005
|
|
20230908,123500,158016075,4255,4255,4255,4255,1
|
|
20230908,123400,158011820,4250,4250,4250,4250,0
|
|
20230908,123300,158011820,4250,4250,4250,4250,0
|
|
20230908,123200,158011820,4250,4250,4250,4250,0
|
|
20230908,123100,158011820,4250,4250,4250,4250,0
|
|
20230908,123000,158011820,4250,4250,4250,4250,28
|
|
20230908,122900,157892820,4250,4250,4250,4250,330
|
|
20230908,122800,156490320,4250,4250,4250,4250,0
|
|
20230908,122700,156490320,4250,4250,4250,4250,50
|
|
20230908,122600,156277820,4255,4255,4255,4255,0
|
|
20230908,122500,156277820,4255,4255,4255,4255,20
|
|
20230908,122400,156192720,4255,4255,4255,4255,0
|
|
20230908,122300,156192720,4255,4255,4255,4255,9
|
|
20230908,122200,156154425,4255,4255,4255,4255,0
|
|
20230908,122100,156154425,4255,4255,4255,4255,0
|
|
20230908,122000,156154425,4255,4255,4255,4255,0
|
|
20230908,121900,156154425,4255,4255,4255,4255,0
|
|
20230908,121800,156154425,4255,4255,4255,4255,0
|
|
20230908,121700,156154425,4255,4255,4255,4255,0
|
|
20230908,121600,156154425,4255,4255,4255,4255,5
|
|
20230908,121500,156133150,4250,4250,4250,4250,0
|
|
20230908,121400,156133150,4250,4250,4250,4250,0
|
|
20230908,121300,156133150,4250,4250,4250,4250,0
|
|
20230908,121200,156133150,4250,4255,4255,4250,166
|
|
20230908,121100,155427530,4260,4260,4260,4260,0
|
|
20230908,121000,155427530,4260,4260,4260,4260,0
|
|
20230908,120900,155427530,4260,4260,4260,4260,0
|
|
20230908,120800,155427530,4260,4260,4260,4260,0
|
|
20230908,120700,155427530,4260,4260,4260,4260,200
|
|
20230908,120600,154575530,4260,4260,4260,4260,0
|
|
20230908,120500,154575530,4260,4260,4260,4260,0
|
|
20230908,120400,154575530,4260,4260,4260,4260,0
|
|
20230908,120300,154575530,4260,4260,4260,4260,0
|
|
20230908,120200,154575530,4260,4260,4260,4260,0
|
|
20230908,120100,154575530,4260,4260,4260,4260,0
|
|
20230908,120000,154575530,4260,4260,4260,4260,0
|
|
20230908,115900,154575530,4260,4260,4260,4260,0
|
|
20230908,115800,154575530,4260,4260,4260,4260,0
|
|
20230908,115700,154575530,4260,4260,4260,4260,1
|
|
20230908,115600,154571270,4250,4250,4250,4250,20
|
|
20230908,115500,154486270,4255,4255,4255,4255,0
|
|
20230908,115400,154486270,4255,4255,4255,4255,601
|
|
20230908,115300,151929015,4255,4255,4255,4255,370
|
|
20230908,115200,150354665,4255,4255,4255,4255,0
|
|
20230908,115100,150354665,4255,4255,4255,4255,0
|
|
20230908,115000,150354665,4255,4255,4255,4255,10
|
|
20230908,114900,150312115,4255,4255,4255,4255,0
|
|
20230908,114800,150312115,4255,4255,4255,4255,0
|
|
20230908,114700,150312115,4255,4255,4255,4255,0
|
|
20230908,114600,150312115,4255,4255,4255,4255,0
|
|
20230908,114500,150312115,4255,4255,4255,4255,0
|
|
20230908,114400,150312115,4255,4255,4255,4255,0
|
|
20230908,114300,150312115,4255,4255,4255,4255,0
|
|
20230908,114200,150312115,4255,4255,4255,4255,18
|
|
20230908,114100,150235525,4255,4255,4255,4255,0
|
|
20230908,114000,150235525,4255,4255,4255,4255,1
|
|
20230908,113900,150231270,4255,4255,4255,4255,0
|
|
20230908,113800,150231270,4255,4255,4255,4255,0
|
|
20230908,113700,150231270,4255,4255,4255,4255,0
|
|
20230908,113600,150231270,4255,4250,4255,4250,1618
|
|
20230908,113500,143352270,4245,4245,4245,4245,0
|
|
20230908,113400,143352270,4245,4245,4245,4245,0
|
|
20230908,113300,143352270,4245,4245,4245,4245,1027
|
|
20230908,113200,138992655,4245,4245,4245,4245,1
|
|
20230908,113100,138988410,4230,4230,4230,4230,1
|
|
20230908,113000,138984180,4230,4230,4230,4230,0
|
|
20230908,112900,138984180,4230,4230,4230,4230,50
|
|
20230908,112800,138772680,4245,4245,4245,4245,0
|
|
20230908,112700,138772680,4245,4245,4245,4245,8
|
|
20230908,112600,138738720,4240,4240,4240,4240,0
|
|
20230908,112500,138738720,4240,4240,4240,4240,0
|
|
20230908,112400,138738720,4240,4240,4240,4230,1115
|
|
20230908,112300,134015995,4250,4250,4250,4250,0
|
|
20230908,112200,134015995,4250,4250,4250,4250,1
|
|
20230908,112100,134011745,4240,4245,4245,4240,400
|
|
20230908,112000,132315685,4240,4240,4240,4240,0
|
|
20230908,111900,132315685,4240,4240,4240,4240,0
|
|
20230908,111800,132315685,4240,4240,4240,4240,2
|
|
20230908,111700,132307205,4245,4245,4245,4245,3
|
|
20230908,111600,132294470,4245,4245,4245,4245,0
|
|
20230908,111500,132294470,4245,4245,4245,4245,0
|
|
20230908,111400,132294470,4245,4245,4245,4245,0
|
|
20230908,111300,132294470,4245,4245,4245,4245,0
|
|
20230908,111200,132294470,4245,4245,4245,4245,0
|
|
20230908,111100,132294470,4245,4245,4245,4245,0
|
|
20230908,111000,132294470,4245,4245,4245,4245,613
|
|
20230908,110900,129692285,4245,4245,4245,4245,90
|
|
20230908,110800,129310235,4245,4245,4245,4245,0
|
|
20230908,110700,129310235,4245,4245,4245,4245,0
|
|
20230908,110600,129310235,4245,4245,4245,4245,0
|
|
20230908,110500,129310235,4245,4245,4245,4245,0
|
|
20230908,110400,129310235,4245,4245,4245,4245,0
|
|
20230908,110300,129310235,4245,4245,4245,4245,1
|
|
20230908,110200,129305990,4235,4235,4235,4235,0
|
|
20230908,110100,129305990,4235,4235,4235,4235,0
|
|
20230908,110000,129305990,4235,4235,4235,4235,0
|
|
20230908,105900,129305990,4235,4235,4235,4235,0
|
|
20230908,105800,129305990,4235,4235,4235,4235,6
|
|
20230908,105700,129280580,4235,4235,4235,4235,0
|
|
20230908,105600,129280580,4235,4235,4235,4235,0
|
|
20230908,105500,129280580,4235,4235,4235,4235,0
|
|
20230908,105400,129280580,4235,4235,4235,4235,422
|
|
20230908,105300,127493410,4240,4240,4240,4240,0
|
|
20230908,105200,127493410,4240,4240,4240,4240,10
|
|
20230908,105100,127451010,4240,4240,4240,4240,0
|
|
20230908,105000,127451010,4240,4240,4240,4240,651
|
|
20230908,104900,124690770,4240,4240,4240,4240,0
|
|
20230908,104800,124690770,4240,4240,4240,4240,0
|
|
20230908,104700,124690770,4240,4240,4240,4240,0
|
|
20230908,104600,124690770,4240,4240,4240,4240,0
|
|
20230908,104500,124690770,4240,4240,4240,4240,9
|
|
20230908,104400,124652610,4250,4235,4250,4235,67
|
|
20230908,104300,124368610,4235,4235,4235,4235,50
|
|
20230908,104200,124156860,4235,4240,4240,4235,500
|
|
20230908,104100,122039310,4240,4240,4240,4240,2653
|
|
20230908,104000,110790590,4240,4240,4240,4240,0
|
|
20230908,103900,110790590,4240,4240,4240,4240,0
|
|
20230908,103800,110790590,4240,4245,4245,4240,2000
|
|
20230908,103700,102310540,4255,4245,4255,4235,649
|
|
20230908,103600,99559045,4245,4245,4245,4245,0
|
|
20230908,103500,99559045,4245,4245,4245,4245,9
|
|
20230908,103400,99520840,4245,4255,4255,4245,5000
|
|
20230908,103300,78278585,4260,4260,4260,4260,0
|
|
20230908,103200,78278585,4260,4260,4260,4260,10
|
|
20230908,103100,78235985,4265,4265,4265,4265,0
|
|
20230908,103000,78235985,4265,4265,4265,4265,0
|
|
20230908,102900,78235985,4265,4265,4265,4265,0
|
|
20230908,102800,78235985,4265,4265,4265,4265,1
|
|
20230908,102700,78231720,4260,4260,4260,4260,501
|
|
20230908,102600,76097460,4260,4260,4260,4260,0
|
|
20230908,102500,76097460,4260,4260,4260,4260,101
|
|
20230908,102400,75667200,4255,4255,4255,4255,0
|
|
20230908,102300,75667200,4255,4255,4255,4255,438
|
|
20230908,102200,73803510,4250,4250,4250,4250,9
|
|
20230908,102100,73765260,4255,4255,4255,4255,3
|
|
20230908,102000,73752495,4255,4255,4255,4255,595
|
|
20230908,101900,71220770,4240,4240,4240,4240,0
|
|
20230908,101800,71220770,4240,4240,4240,4240,0
|
|
20230908,101700,71220770,4240,4240,4240,4240,0
|
|
20230908,101600,71220770,4240,4240,4240,4240,0
|
|
20230908,101500,71220770,4240,4240,4240,4240,0
|
|
20230908,101400,71220770,4240,4240,4240,4240,955
|
|
20230908,101300,67171570,4240,4240,4240,4240,0
|
|
20230908,101200,67171570,4240,4240,4240,4240,0
|
|
20230908,101100,67171570,4240,4240,4240,4240,0
|
|
20230908,101000,67171570,4240,4240,4240,4240,200
|
|
20230908,100900,66323570,4235,4235,4235,4235,0
|
|
20230908,100800,66323570,4235,4235,4235,4235,0
|
|
20230908,100700,66323570,4235,4235,4235,4235,0
|
|
20230908,100600,66323570,4235,4235,4235,4235,34
|
|
20230908,100500,66179580,4240,4240,4240,4240,0
|
|
20230908,100400,66179580,4240,4240,4240,4240,0
|
|
20230908,100300,66179580,4240,4240,4240,4240,4
|
|
20230908,100200,66162620,4240,4240,4240,4240,1
|
|
20230908,100100,66158380,4240,4240,4240,4240,0
|
|
20230908,100000,66158380,4240,4240,4240,4240,1
|
|
20230908,095900,66154140,4240,4240,4240,4240,1
|
|
20230908,095800,66149900,4235,4235,4235,4235,0
|
|
20230908,095700,66149900,4235,4235,4235,4235,122
|
|
20230908,095600,65633230,4235,4240,4240,4235,13
|
|
20230908,095500,65578170,4240,4245,4245,4240,8
|
|
20230908,095400,65544245,4250,4250,4250,4250,0
|
|
20230908,095300,65544245,4250,4235,4250,4235,2871
|
|
20230908,095200,53350500,4235,4235,4235,4235,0
|
|
20230908,095100,53350500,4235,4235,4235,4235,3
|
|
20230908,095000,53337795,4235,4235,4235,4235,939
|
|
20230908,094900,49361130,4235,4235,4235,4235,0
|
|
20230908,094800,49361130,4235,4235,4235,4235,0
|
|
20230908,094700,49361130,4235,4235,4235,4235,400
|
|
20230908,094600,47667130,4240,4240,4240,4240,0
|
|
20230908,094500,47667130,4240,4240,4240,4240,6
|
|
20230908,094400,47641690,4240,4245,4245,4240,43
|
|
20230908,094300,47459270,4245,4245,4245,4245,66
|
|
20230908,094200,47179100,4250,4250,4250,4250,11
|
|
20230908,094100,47132350,4255,4260,4260,4255,20
|
|
20230908,094000,47047200,4260,4260,4260,4260,0
|
|
20230908,093900,47047200,4260,4260,4260,4260,93
|
|
20230908,093800,46651020,4250,4240,4250,4240,2058
|
|
20230908,093700,37921665,4240,4240,4240,4240,3
|
|
20230908,093600,37908945,4240,4240,4240,4240,0
|
|
20230908,093500,37908945,4240,4240,4240,4240,1
|
|
20230908,093400,37904705,4240,4240,4240,4240,26
|
|
20230908,093300,37794465,4240,4240,4240,4240,0
|
|
20230908,093200,37794465,4240,4240,4240,4240,300
|
|
20230908,093100,36522465,4240,4240,4245,4240,931
|
|
20230908,093000,32574960,4240,4240,4240,4240,0
|
|
20230908,092900,32574960,4240,4240,4240,4240,0
|
|
20230908,092800,32574960,4240,4240,4240,4240,50
|
|
20230908,092700,32362960,4245,4245,4245,4245,0
|
|
20230908,092600,32362960,4245,4245,4245,4245,420
|
|
20230908,092500,30580060,4245,4245,4245,4245,0
|
|
20230908,092400,30580060,4245,4245,4245,4245,0
|
|
20230908,092300,30580060,4245,4245,4245,4245,103
|
|
20230908,092200,30142825,4250,4260,4260,4250,2000
|
|
20230908,092100,21635150,4260,4265,4265,4260,106
|
|
20230908,092000,21183585,4265,4265,4265,4265,9
|
|
20230908,091900,21145200,4265,4265,4265,4265,0
|
|
20230908,091800,21145200,4265,4265,4265,4265,21
|
|
20230908,091700,21055635,4280,4280,4280,4280,0
|
|
20230908,091600,21055635,4280,4280,4280,4280,0
|
|
20230908,091500,21055635,4280,4280,4280,4280,0
|
|
20230908,091400,21055635,4280,4280,4280,4280,0
|
|
20230908,091300,21055635,4280,4280,4280,4280,1
|
|
20230908,091200,21051355,4270,4285,4290,4270,3092
|
|
20230908,091100,7846855,4270,4270,4270,4270,219
|
|
20230908,091000,6911725,4270,4270,4270,4270,0
|
|
20230908,090900,6911725,4270,4270,4270,4270,50
|
|
20230908,090800,6698225,4285,4270,4285,4270,61
|
|
20230908,090700,6437740,4285,4280,4285,4280,206
|
|
20230908,090600,5556055,4280,4275,4280,4270,122
|
|
20230908,090500,5034510,4275,4265,4275,4265,18
|
|
20230908,090400,4957730,4240,4240,4240,4240,0
|
|
20230908,090300,4957730,4240,4240,4240,4240,0
|
|
20230908,090200,4957730,4240,4240,4240,4240,0
|
|
20230908,090100,4957730,4240,4240,4240,4240,17
|
|
20230908,090000,4885650,4230,4230,4230,4230,1155
|