597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185400,2525681930,4515,4515,4515,4515,4078
|
|
20230918,185300,2525681930,4515,4515,4515,4515,0
|
|
20230918,185200,2525681930,4515,4515,4515,4515,0
|
|
20230918,185100,2525681930,4515,4515,4515,4515,0
|
|
20230918,185000,2525681930,4515,4515,4515,4515,0
|
|
20230918,184900,2525681930,4515,4515,4515,4515,0
|
|
20230918,184800,2525681930,4515,4515,4515,4515,0
|
|
20230918,184700,2525681930,4515,4515,4515,4515,0
|
|
20230918,184600,2525681930,4515,4515,4515,4515,0
|
|
20230918,184500,2525681930,4515,4515,4515,4515,0
|
|
20230918,184400,2525681930,4515,4515,4515,4515,0
|
|
20230918,184300,2525681930,4515,4515,4515,4515,0
|
|
20230918,184200,2525681930,4515,4515,4515,4515,0
|
|
20230918,184100,2525681930,4515,4515,4515,4515,0
|
|
20230918,184000,2525681930,4515,4515,4515,4515,0
|
|
20230918,183900,2525681930,4515,4515,4515,4515,0
|
|
20230918,183800,2525681930,4515,4515,4515,4515,0
|
|
20230918,183700,2525681930,4515,4515,4515,4515,0
|
|
20230918,183600,2525681930,4515,4515,4515,4515,0
|
|
20230918,183500,2525681930,4515,4515,4515,4515,0
|
|
20230918,183400,2525681930,4515,4515,4515,4515,0
|
|
20230918,183300,2525681930,4515,4515,4515,4515,0
|
|
20230918,183200,2525681930,4515,4515,4515,4515,0
|
|
20230918,183100,2525681930,4515,4515,4515,4515,0
|
|
20230918,183000,2525681930,4515,4515,4515,4515,0
|
|
20230918,182900,2525681930,4515,4515,4515,4515,0
|
|
20230918,182800,2525681930,4515,4515,4515,4515,0
|
|
20230918,182700,2525681930,4515,4515,4515,4515,0
|
|
20230918,182600,2525681930,4515,4515,4515,4515,0
|
|
20230918,182500,2525681930,4515,4515,4515,4515,0
|
|
20230918,182400,2525681930,4515,4515,4515,4515,4078
|
|
20230918,182300,2525681930,4515,4515,4515,4515,0
|
|
20230918,182200,2525681930,4515,4515,4515,4515,0
|
|
20230918,182100,2525681930,4515,4515,4515,4515,0
|
|
20230918,182000,2525681930,4515,4515,4515,4515,0
|
|
20230918,181900,2525681930,4515,4515,4515,4515,0
|
|
20230918,181800,2525681930,4515,4515,4515,4515,0
|
|
20230918,181700,2525681930,4515,4515,4515,4515,0
|
|
20230918,181600,2525681930,4515,4515,4515,4515,0
|
|
20230918,181500,2525681930,4515,4515,4515,4515,0
|
|
20230918,181400,2525681930,4515,4515,4515,4515,0
|
|
20230918,181300,2525681930,4515,4515,4515,4515,0
|
|
20230918,181200,2525681930,4515,4515,4515,4515,0
|
|
20230918,181100,2525681930,4515,4515,4515,4515,0
|
|
20230918,181000,2525681930,4515,4515,4515,4515,0
|
|
20230918,180900,2525681930,4515,4515,4515,4515,0
|
|
20230918,180800,2525681930,4515,4515,4515,4515,0
|
|
20230918,180700,2525681930,4515,4515,4515,4515,0
|
|
20230918,180600,2525681930,4515,4515,4515,4515,0
|
|
20230918,180500,2525681930,4515,4515,4515,4515,0
|
|
20230918,180400,2525681930,4515,4515,4515,4515,0
|
|
20230918,180300,2525681930,4515,4515,4515,4515,0
|
|
20230918,180200,2525681930,4515,4515,4515,4515,0
|
|
20230918,180100,2525681930,4515,4515,4515,4515,0
|
|
20230918,180000,2525681930,4515,4515,4515,4515,0
|
|
20230918,175900,2525681930,4515,4515,4515,4515,0
|
|
20230918,175800,2525681930,4515,4515,4515,4515,0
|
|
20230918,175700,2525681930,4515,4515,4515,4515,0
|
|
20230918,175600,2525681930,4515,4515,4515,4515,0
|
|
20230918,175500,2525681930,4515,4515,4515,4515,0
|
|
20230918,175400,2525681930,4515,4515,4515,4515,4078
|
|
20230918,175300,2525681930,4515,4515,4515,4515,0
|
|
20230918,175200,2525681930,4515,4515,4515,4515,0
|
|
20230918,175100,2525681930,4515,4515,4515,4515,0
|
|
20230918,175000,2525681930,4515,4515,4515,4515,0
|
|
20230918,174900,2525681930,4515,4515,4515,4515,0
|
|
20230918,174800,2525681930,4515,4515,4515,4515,0
|
|
20230918,174700,2525681930,4515,4515,4515,4515,0
|
|
20230918,174600,2525681930,4515,4515,4515,4515,0
|
|
20230918,174500,2525681930,4515,4515,4515,4515,0
|
|
20230918,174400,2525681930,4515,4515,4515,4515,0
|
|
20230918,174300,2525681930,4515,4515,4515,4515,0
|
|
20230918,174200,2525681930,4515,4515,4515,4515,0
|
|
20230918,174100,2525681930,4515,4515,4515,4515,0
|
|
20230918,174000,2525681930,4515,4515,4515,4515,0
|
|
20230918,173900,2525681930,4515,4515,4515,4515,0
|
|
20230918,173800,2525681930,4515,4515,4515,4515,0
|
|
20230918,173700,2525681930,4515,4515,4515,4515,0
|
|
20230918,173600,2525681930,4515,4515,4515,4515,0
|
|
20230918,173500,2525681930,4515,4515,4515,4515,0
|
|
20230918,173400,2525681930,4515,4515,4515,4515,0
|
|
20230918,173300,2525681930,4515,4515,4515,4515,0
|
|
20230918,173200,2525681930,4515,4515,4515,4515,0
|
|
20230918,173100,2525681930,4515,4515,4515,4515,0
|
|
20230918,173000,2525681930,4515,4515,4515,4515,0
|
|
20230918,172900,2525681930,4515,4515,4515,4515,0
|
|
20230918,172800,2525681930,4515,4515,4515,4515,0
|
|
20230918,172700,2525681930,4515,4515,4515,4515,0
|
|
20230918,172600,2525681930,4515,4515,4515,4515,0
|
|
20230918,172500,2525681930,4515,4515,4515,4515,0
|
|
20230918,172400,2525681930,4515,4515,4515,4515,4078
|
|
20230918,172300,2525681930,4515,4515,4515,4515,0
|
|
20230918,172200,2525681930,4515,4515,4515,4515,0
|
|
20230918,172100,2525681930,4515,4515,4515,4515,0
|
|
20230918,172000,2525681930,4515,4515,4515,4515,0
|
|
20230918,171900,2525681930,4515,4515,4515,4515,0
|
|
20230918,171800,2525681930,4515,4515,4515,4515,0
|
|
20230918,171700,2525681930,4515,4515,4515,4515,0
|
|
20230918,171600,2525681930,4515,4515,4515,4515,0
|
|
20230918,171500,2525681930,4515,4515,4515,4515,0
|
|
20230918,171400,2525681930,4515,4515,4515,4515,0
|
|
20230918,171300,2525681930,4515,4515,4515,4515,0
|
|
20230918,171200,2525681930,4515,4515,4515,4515,0
|
|
20230918,171100,2525681930,4515,4515,4515,4515,0
|
|
20230918,171000,2525681930,4515,4515,4515,4515,0
|
|
20230918,170900,2525681930,4515,4515,4515,4515,0
|
|
20230918,170800,2525681930,4515,4515,4515,4515,0
|
|
20230918,170700,2525681930,4515,4515,4515,4515,0
|
|
20230918,170600,2525681930,4515,4515,4515,4515,0
|
|
20230918,170500,2525681930,4515,4515,4515,4515,0
|
|
20230918,170400,2525681930,4515,4515,4515,4515,0
|
|
20230918,170300,2525681930,4515,4515,4515,4515,0
|
|
20230918,170200,2525681930,4515,4515,4515,4515,0
|
|
20230918,170100,2525681930,4515,4515,4515,4515,0
|
|
20230918,170000,2525681930,4515,4515,4515,4515,0
|
|
20230918,165900,2525681930,4515,4515,4515,4515,0
|
|
20230918,165800,2525681930,4515,4515,4515,4515,0
|
|
20230918,165700,2525681930,4515,4515,4515,4515,0
|
|
20230918,165600,2525681930,4515,4515,4515,4515,0
|
|
20230918,165500,2525681930,4515,4515,4515,4515,0
|
|
20230918,165400,2525681930,4515,4515,4515,4515,4078
|
|
20230918,165300,2525681930,4515,4515,4515,4515,0
|
|
20230918,165200,2525681930,4515,4515,4515,4515,0
|
|
20230918,165100,2525681930,4515,4515,4515,4515,0
|
|
20230918,165000,2525681930,4515,4515,4515,4515,0
|
|
20230918,164900,2525681930,4515,4515,4515,4515,0
|
|
20230918,164800,2525681930,4515,4515,4515,4515,0
|
|
20230918,164700,2525681930,4515,4515,4515,4515,0
|
|
20230918,164600,2525681930,4515,4515,4515,4515,0
|
|
20230918,164500,2525681930,4515,4515,4515,4515,0
|
|
20230918,164400,2525681930,4515,4515,4515,4515,0
|
|
20230918,164300,2525681930,4515,4515,4515,4515,0
|
|
20230918,164200,2525681930,4515,4515,4515,4515,0
|
|
20230918,164100,2525681930,4515,4515,4515,4515,0
|
|
20230918,164000,2525681930,4515,4515,4515,4515,0
|
|
20230918,163900,2525681930,4515,4515,4515,4515,0
|
|
20230918,163800,2525681930,4515,4515,4515,4515,0
|
|
20230918,163700,2525681930,4515,4515,4515,4515,0
|
|
20230918,163600,2525681930,4515,4515,4515,4515,0
|
|
20230918,163500,2525681930,4515,4515,4515,4515,0
|
|
20230918,163400,2525681930,4515,4515,4515,4515,0
|
|
20230918,163300,2525681930,4515,4515,4515,4515,0
|
|
20230918,163200,2525681930,4515,4515,4515,4515,0
|
|
20230918,163100,2525681930,4515,4515,4515,4515,0
|
|
20230918,163000,2525681930,4515,4515,4515,4515,0
|
|
20230918,162900,2525681930,4515,4515,4515,4515,0
|
|
20230918,162800,2525681930,4515,4515,4515,4515,0
|
|
20230918,162700,2525681930,4515,4515,4515,4515,0
|
|
20230918,162600,2525681930,4515,4515,4515,4515,0
|
|
20230918,162500,2525681930,4515,4515,4515,4515,0
|
|
20230918,162400,2525681930,4515,4515,4515,4515,4078
|
|
20230918,162300,2525681930,4515,4515,4515,4515,0
|
|
20230918,162200,2525681930,4515,4515,4515,4515,0
|
|
20230918,162100,2525681930,4515,4515,4515,4515,0
|
|
20230918,162000,2525681930,4515,4515,4515,4515,0
|
|
20230918,161900,2525681930,4515,4515,4515,4515,0
|
|
20230918,161800,2525681930,4515,4515,4515,4515,0
|
|
20230918,161700,2525681930,4515,4515,4515,4515,0
|
|
20230918,161600,2525681930,4515,4515,4515,4515,0
|
|
20230918,161500,2525681930,4515,4515,4515,4515,0
|
|
20230918,161400,2525681930,4515,4515,4515,4515,0
|
|
20230918,161300,2525681930,4515,4515,4515,4515,0
|
|
20230918,161200,2525681930,4515,4515,4515,4515,0
|
|
20230918,161100,2525681930,4515,4515,4515,4515,0
|
|
20230918,161000,2525681930,4515,4515,4515,4515,0
|
|
20230918,160900,2525681930,4515,4515,4515,4515,0
|
|
20230918,160800,2525681930,4515,4515,4515,4515,0
|
|
20230918,160700,2525681930,4515,4515,4515,4515,0
|
|
20230918,160600,2525681930,4515,4515,4515,4515,0
|
|
20230918,160500,2525681930,4515,4515,4515,4515,0
|
|
20230918,160400,2525681930,4515,4515,4515,4515,0
|
|
20230918,160300,2525681930,4515,4515,4515,4515,0
|
|
20230918,160200,2525681930,4515,4515,4515,4515,0
|
|
20230918,160100,2525681930,4515,4515,4515,4515,0
|
|
20230918,160000,2525681930,4515,4515,4515,4515,0
|
|
20230918,155900,2525681930,4515,4515,4515,4515,0
|
|
20230918,155800,2525681930,4515,4515,4515,4515,0
|
|
20230918,155700,2525681930,4515,4515,4515,4515,0
|
|
20230918,155600,2525681930,4515,4515,4515,4515,0
|
|
20230918,155500,2525681930,4515,4515,4515,4515,0
|
|
20230918,155400,2525681930,4515,4515,4515,4515,4078
|
|
20230918,155300,2525681930,4515,4515,4515,4515,0
|
|
20230918,155200,2525681930,4515,4515,4515,4515,0
|
|
20230918,155100,2525681930,4515,4515,4515,4515,0
|
|
20230918,155000,2525681930,4515,4515,4515,4515,0
|
|
20230918,154900,2525681930,4515,4515,4515,4515,0
|
|
20230918,154800,2525681930,4515,4515,4515,4515,0
|
|
20230918,154700,2525681930,4515,4515,4515,4515,0
|
|
20230918,154600,2525681930,4515,4515,4515,4515,0
|
|
20230918,154500,2525681930,4515,4515,4515,4515,0
|
|
20230918,154400,2525681930,4515,4515,4515,4515,0
|
|
20230918,154300,2525681930,4515,4515,4515,4515,0
|
|
20230918,154200,2525681930,4515,4515,4515,4515,0
|
|
20230918,154100,2525681930,4515,4515,4515,4515,0
|
|
20230918,154000,2525681930,4515,4515,4515,4515,0
|
|
20230918,153900,2525681930,4515,4515,4515,4515,0
|
|
20230918,153800,2525681930,4515,4515,4515,4515,0
|
|
20230918,153700,2525681930,4515,4515,4515,4515,0
|
|
20230918,153600,2525681930,4515,4515,4515,4515,0
|
|
20230918,153500,2525681930,4515,4515,4515,4515,0
|
|
20230918,153400,2525681930,4515,4515,4515,4515,0
|
|
20230918,153300,2525681930,4515,4515,4515,4515,0
|
|
20230918,153200,2525681930,4515,4515,4515,4515,0
|
|
20230918,153100,2525681930,4515,4515,4515,4515,0
|
|
20230918,153000,2525681930,4515,4515,4515,4515,4078
|
|
20230918,152900,2507269760,4500,4500,4500,4500,0
|
|
20230918,152800,2507269760,4500,4500,4500,4500,0
|
|
20230918,152700,2507269760,4500,4500,4500,4500,0
|
|
20230918,152600,2507269760,4500,4500,4500,4500,0
|
|
20230918,152500,2507269760,4500,4500,4500,4500,0
|
|
20230918,152400,2507269760,4500,4500,4500,4500,0
|
|
20230918,152300,2507269760,4500,4500,4500,4500,0
|
|
20230918,152200,2507269760,4500,4500,4500,4500,0
|
|
20230918,152100,2507269760,4500,4500,4500,4500,0
|
|
20230918,152000,2507269760,4500,4500,4500,4500,0
|
|
20230918,151900,2507269760,4500,4480,4515,4480,3486
|
|
20230918,151800,2491561740,4480,4475,4480,4475,119
|
|
20230918,151700,2491029120,4475,4480,4510,4475,3850
|
|
20230918,151600,2473720670,4480,4500,4500,4480,1526
|
|
20230918,151500,2466871200,4500,4500,4500,4500,3000
|
|
20230918,151400,2453371200,4500,4495,4500,4495,31
|
|
20230918,151300,2453231750,4500,4500,4500,4500,22
|
|
20230918,151200,2453132750,4500,4500,4500,4500,0
|
|
20230918,151100,2453132750,4500,4505,4510,4500,2297
|
|
20230918,151000,2442792900,4505,4500,4505,4500,2006
|
|
20230918,150900,2433761850,4500,4500,4500,4500,547
|
|
20230918,150800,2431300350,4505,4505,4505,4505,15
|
|
20230918,150700,2431232775,4505,4505,4505,4480,892
|
|
20230918,150600,2427234790,4500,4505,4505,4480,1591
|
|
20230918,150500,2420080285,4510,4475,4510,4475,710
|
|
20230918,150400,2416902685,4475,4495,4495,4475,5342
|
|
20230918,150300,2392938895,4495,4495,4500,4495,556
|
|
20230918,150200,2390437775,4500,4510,4510,4500,2208
|
|
20230918,150100,2380495910,4510,4510,4510,4510,137
|
|
20230918,150000,2379878040,4510,4505,4510,4505,652
|
|
20230918,145900,2376938165,4505,4505,4505,4500,1342
|
|
20230918,145800,2370896945,4505,4510,4510,4505,334
|
|
20230918,145700,2369391830,4505,4505,4505,4505,1154
|
|
20230918,145600,2364193060,4505,4500,4505,4500,500
|
|
20230918,145500,2361941645,4495,4495,4495,4495,0
|
|
20230918,145400,2361941645,4495,4485,4495,4485,1276
|
|
20230918,145300,2356207885,4495,4485,4495,4485,195
|
|
20230918,145200,2355332470,4495,4495,4495,4495,0
|
|
20230918,145100,2355332470,4495,4495,4495,4495,86
|
|
20230918,145000,2354945900,4505,4505,4505,4495,1879
|
|
20230918,144900,2346486430,4505,4495,4505,4495,1576
|
|
20230918,144800,2339395190,4490,4485,4490,4485,403
|
|
20230918,144700,2337587730,4485,4485,4485,4485,141
|
|
20230918,144600,2336955345,4485,4490,4490,4485,163
|
|
20230918,144500,2336224240,4490,4480,4490,4480,1675
|
|
20230918,144400,2328711915,4475,4475,4475,4475,0
|
|
20230918,144300,2328711915,4475,4475,4475,4475,0
|
|
20230918,144200,2328711915,4475,4475,4475,4475,0
|
|
20230918,144100,2328711915,4475,4470,4475,4470,720
|
|
20230918,144000,2325490390,4465,4470,4470,4465,224
|
|
20230918,143900,2324490205,4470,4470,4470,4470,0
|
|
20230918,143800,2324490205,4470,4470,4470,4470,427
|
|
20230918,143700,2322581515,4470,4465,4470,4465,515
|
|
20230918,143600,2320282035,4460,4460,4460,4460,1100
|
|
20230918,143500,2315376035,4465,4465,4465,4465,0
|
|
20230918,143400,2315376035,4465,4455,4465,4455,241
|
|
20230918,143300,2314302370,4460,4460,4460,4460,0
|
|
20230918,143200,2314302370,4460,4460,4460,4460,0
|
|
20230918,143100,2314302370,4460,4465,4465,4460,320
|
|
20230918,143000,2312874620,4465,4465,4465,4465,175
|
|
20230918,142900,2312093245,4465,4465,4465,4465,0
|
|
20230918,142800,2312093245,4465,4455,4465,4455,11597
|
|
20230918,142700,2260423315,4450,4450,4450,4445,4999
|
|
20230918,142600,2238177770,4450,4450,4450,4450,2
|
|
20230918,142500,2238168870,4450,4445,4450,4445,200
|
|
20230918,142400,2237279860,4445,4445,4445,4445,1250
|
|
20230918,142300,2231723610,4445,4445,4445,4445,0
|
|
20230918,142200,2231723610,4445,4445,4445,4445,0
|
|
20230918,142100,2231723610,4445,4445,4445,4445,0
|
|
20230918,142000,2231723610,4445,4440,4445,4440,1510
|
|
20230918,141900,2225011710,4445,4445,4445,4445,206
|
|
20230918,141800,2224096040,4445,4445,4445,4445,454
|
|
20230918,141700,2222078010,4445,4445,4445,4445,0
|
|
20230918,141600,2222078010,4445,4450,4450,4445,62
|
|
20230918,141500,2221802410,4450,4450,4450,4450,0
|
|
20230918,141400,2221802410,4450,4450,4450,4450,760
|
|
20230918,141300,2218420410,4450,4450,4450,4450,500
|
|
20230918,141200,2216195410,4450,4450,4450,4450,46
|
|
20230918,141100,2215990710,4450,4450,4450,4450,0
|
|
20230918,141000,2215990710,4450,4450,4450,4450,0
|
|
20230918,140900,2215990710,4450,4450,4450,4450,267
|
|
20230918,140800,2214802560,4450,4450,4450,4450,547
|
|
20230918,140700,2212368410,4455,4455,4455,4455,22
|
|
20230918,140600,2212270400,4455,4455,4455,4455,1
|
|
20230918,140500,2212265945,4445,4445,4445,4445,209
|
|
20230918,140400,2211336940,4445,4445,4445,4445,63
|
|
20230918,140300,2211056905,4445,4445,4445,4445,500
|
|
20230918,140200,2208834405,4445,4445,4445,4445,304
|
|
20230918,140100,2207483125,4445,4445,4445,4445,0
|
|
20230918,140000,2207483125,4445,4445,4445,4445,1
|
|
20230918,135900,2207478680,4445,4445,4445,4445,500
|
|
20230918,135800,2205256180,4440,4440,4440,4440,418
|
|
20230918,135700,2203400260,4435,4435,4435,4435,132
|
|
20230918,135600,2202814840,4430,4430,4430,4430,0
|
|
20230918,135500,2202814840,4430,4430,4430,4430,0
|
|
20230918,135400,2202814840,4430,4450,4450,4430,20594
|
|
20230918,135300,2111513220,4450,4450,4450,4450,10
|
|
20230918,135200,2111468720,4455,4455,4455,4455,8
|
|
20230918,135100,2111433080,4460,4460,4460,4460,10
|
|
20230918,135000,2111388480,4460,4460,4460,4460,8
|
|
20230918,134900,2111352800,4450,4450,4450,4450,0
|
|
20230918,134800,2111352800,4450,4450,4450,4450,0
|
|
20230918,134700,2111352800,4450,4450,4450,4450,0
|
|
20230918,134600,2111352800,4450,4450,4450,4450,30
|
|
20230918,134500,2111219300,4450,4450,4450,4450,0
|
|
20230918,134400,2111219300,4450,4450,4450,4450,370
|
|
20230918,134300,2109572800,4445,4445,4445,4445,0
|
|
20230918,134200,2109572800,4445,4445,4445,4445,0
|
|
20230918,134100,2109572800,4445,4445,4445,4445,55
|
|
20230918,134000,2109328325,4445,4445,4445,4445,0
|
|
20230918,133900,2109328325,4445,4450,4450,4445,129
|
|
20230918,133800,2108754285,4450,4450,4450,4445,907
|
|
20230918,133700,2104719020,4450,4450,4450,4450,1074
|
|
20230918,133600,2099939720,4450,4450,4450,4450,224
|
|
20230918,133500,2098942920,4450,4450,4450,4450,130
|
|
20230918,133400,2098364420,4450,4450,4450,4450,0
|
|
20230918,133300,2098364420,4450,4450,4450,4450,20
|
|
20230918,133200,2098275420,4455,4465,4465,4455,486
|
|
20230918,133100,2096110090,4445,4455,4455,4445,3000
|
|
20230918,133000,2082772470,4450,4460,4460,4450,1855
|
|
20230918,132900,2074513015,4460,4460,4460,4460,0
|
|
20230918,132800,2074513015,4460,4455,4460,4455,359
|
|
20230918,132700,2072911880,4460,4460,4460,4460,0
|
|
20230918,132600,2072911880,4460,4460,4460,4460,2
|
|
20230918,132500,2072902960,4460,4465,4465,4460,3
|
|
20230918,132400,2072889575,4470,4470,4470,4470,0
|
|
20230918,132300,2072889575,4470,4470,4470,4470,0
|
|
20230918,132200,2072889575,4470,4475,4475,4470,141
|
|
20230918,132100,2072259300,4450,4450,4450,4450,30
|
|
20230918,132000,2072125800,4445,4445,4445,4445,0
|
|
20230918,131900,2072125800,4445,4445,4445,4445,200
|
|
20230918,131800,2071236800,4445,4445,4445,4445,2
|
|
20230918,131700,2071227910,4445,4445,4445,4445,223
|
|
20230918,131600,2070236675,4440,4440,4475,4440,26784
|
|
20230918,131500,1951315680,4440,4430,4440,4430,20930
|
|
20230918,131400,1858397515,4430,4435,4435,4430,3010
|
|
20230918,131300,1845054670,4435,4445,4445,4435,10498
|
|
20230918,131200,1798454445,4440,4445,4445,4440,31004
|
|
20230918,131100,1660647450,4445,4445,4445,4445,3583
|
|
20230918,131000,1644721015,4445,4450,4450,4445,12410
|
|
20230918,130900,1589523905,4450,4485,4485,4450,34161
|
|
20230918,130800,1437507420,4460,4460,4460,4450,21183
|
|
20230918,130700,1343229430,4460,4455,4460,4455,61
|
|
20230918,130600,1342957670,4455,4465,4465,4455,1132
|
|
20230918,130500,1337914590,4455,4455,4455,4455,2663
|
|
20230918,130400,1326050925,4455,4465,4465,4450,7549
|
|
20230918,130300,1292425880,4465,4465,4465,4465,10
|
|
20230918,130200,1292381230,4465,4475,4475,4465,1003
|
|
20230918,130100,1287902335,4485,4485,4485,4485,1
|
|
20230918,130000,1287897850,4465,4455,4465,4455,475
|
|
20230918,125900,1285779975,4455,4460,4460,4455,20000
|
|
20230918,125800,1196679825,4460,4460,4460,4460,100
|
|
20230918,125700,1196233825,4465,4465,4465,4465,300
|
|
20230918,125600,1194894325,4455,4455,4455,4455,50
|
|
20230918,125500,1194671575,4455,4455,4455,4455,0
|
|
20230918,125400,1194671575,4455,4455,4455,4455,1377
|
|
20230918,125300,1188537040,4455,4455,4455,4455,1908
|
|
20230918,125200,1180036900,4455,4460,4460,4455,6815
|
|
20230918,125100,1149672845,4460,4460,4460,4460,681
|
|
20230918,125000,1146635585,4460,4460,4460,4460,0
|
|
20230918,124900,1146635585,4460,4460,4460,4460,266
|
|
20230918,124800,1145449225,4460,4460,4460,4460,121
|
|
20230918,124700,1144909565,4460,4465,4465,4455,3705
|
|
20230918,124600,1128384650,4470,4470,4470,4470,30
|
|
20230918,124500,1128250550,4475,4475,4475,4475,0
|
|
20230918,124400,1128250550,4475,4475,4475,4475,0
|
|
20230918,124300,1128250550,4475,4475,4475,4475,10
|
|
20230918,124200,1128205800,4475,4475,4475,4475,840
|
|
20230918,124100,1124446800,4475,4465,4475,4460,2538
|
|
20230918,124000,1113107380,4465,4465,4465,4465,0
|
|
20230918,123900,1113107380,4465,4465,4465,4465,0
|
|
20230918,123800,1113107380,4465,4470,4470,4465,1692
|
|
20230918,123700,1105552550,4485,4485,4485,4485,0
|
|
20230918,123600,1105552550,4485,4485,4485,4485,1
|
|
20230918,123500,1105548065,4465,4465,4465,4465,1
|
|
20230918,123400,1105543600,4460,4460,4460,4460,430
|
|
20230918,123300,1103625800,4470,4470,4470,4470,97
|
|
20230918,123200,1103192210,4460,4460,4460,4460,0
|
|
20230918,123100,1103192210,4460,4460,4460,4460,485
|
|
20230918,123000,1101029110,4460,4460,4460,4460,0
|
|
20230918,122900,1101029110,4460,4460,4460,4460,81
|
|
20230918,122800,1100667850,4465,4475,4475,4465,3477
|
|
20230918,122700,1085131905,4470,4470,4470,4470,0
|
|
20230918,122600,1085131905,4470,4470,4470,4470,0
|
|
20230918,122500,1085131905,4470,4470,4470,4470,0
|
|
20230918,122400,1085131905,4470,4470,4470,4470,348
|
|
20230918,122300,1083576345,4470,4470,4470,4470,44
|
|
20230918,122200,1083379665,4470,4470,4470,4470,159
|
|
20230918,122100,1082668935,4470,4470,4470,4470,1
|
|
20230918,122000,1082664465,4490,4490,4490,4490,0
|
|
20230918,121900,1082664465,4490,4490,4490,4490,0
|
|
20230918,121800,1082664465,4490,4490,4490,4490,10
|
|
20230918,121700,1082619565,4490,4490,4490,4490,5
|
|
20230918,121600,1082597115,4465,4460,4465,4460,10860
|
|
20230918,121500,1034113535,4465,4465,4465,4465,201
|
|
20230918,121400,1033216070,4465,4465,4465,4465,2912
|
|
20230918,121300,1020213990,4465,4465,4465,4460,2502
|
|
20230918,121200,1009055060,4465,4480,4480,4465,7386
|
|
20230918,121100,976073840,4480,4480,4480,4480,500
|
|
20230918,121000,973833840,4490,4480,4490,4480,1200
|
|
20230918,120900,968456840,4490,4475,4490,4475,959
|
|
20230918,120800,964153315,4490,4490,4490,4490,0
|
|
20230918,120700,964153315,4490,4490,4490,4490,0
|
|
20230918,120600,964153315,4490,4490,4490,4490,1
|
|
20230918,120500,964148825,4490,4490,4490,4490,5
|
|
20230918,120400,964126375,4490,4490,4490,4490,0
|
|
20230918,120300,964126375,4490,4490,4490,4490,200
|
|
20230918,120200,963228375,4495,4495,4495,4495,4
|
|
20230918,120100,963210395,4465,4480,4495,4465,1682
|
|
20230918,120000,955695580,4475,4470,4475,4470,6825
|
|
20230918,115900,925185880,4465,4470,4470,4465,248
|
|
20230918,115800,924078435,4470,4465,4470,4465,1722
|
|
20230918,115700,916381595,4465,4465,4465,4465,921
|
|
20230918,115600,912269330,4465,4465,4465,4465,0
|
|
20230918,115500,912269330,4465,4465,4465,4465,0
|
|
20230918,115400,912269330,4465,4465,4465,4465,500
|
|
20230918,115300,910036830,4470,4470,4470,4470,0
|
|
20230918,115200,910036830,4470,4465,4470,4465,2018
|
|
20230918,115100,901016870,4460,4460,4460,4460,1
|
|
20230918,115000,901012410,4460,4470,4470,4460,817
|
|
20230918,114900,897366965,4470,4470,4470,4470,35
|
|
20230918,114800,897210515,4470,4470,4470,4470,0
|
|
20230918,114700,897210515,4470,4465,4470,4465,423
|
|
20230918,114600,895321815,4465,4465,4465,4465,0
|
|
20230918,114500,895321815,4465,4470,4470,4465,370
|
|
20230918,114400,893668160,4470,4470,4470,4470,2
|
|
20230918,114300,893659220,4460,4460,4460,4460,1
|
|
20230918,114200,893654760,4460,4465,4465,4460,43
|
|
20230918,114100,893462780,4460,4460,4460,4460,1
|
|
20230918,114000,893458320,4460,4460,4460,4460,1390
|
|
20230918,113900,887258920,4460,4460,4460,4460,308
|
|
20230918,113800,885885240,4460,4460,4465,4460,2475
|
|
20230918,113700,874837240,4460,4460,4465,4460,2059
|
|
20230918,113600,865647600,4460,4460,4460,4460,296
|
|
20230918,113500,864327440,4460,4465,4465,4460,4578
|
|
20230918,113400,843895355,4470,4470,4470,4470,250
|
|
20230918,113300,842777855,4470,4470,4470,4470,0
|
|
20230918,113200,842777855,4470,4470,4470,4470,0
|
|
20230918,113100,842777855,4470,4470,4470,4470,44
|
|
20230918,113000,842581175,4470,4470,4470,4470,275
|
|
20230918,112900,841351925,4470,4475,4475,4470,1852
|
|
20230918,112800,833070765,4480,4475,4480,4475,643
|
|
20230918,112700,830193330,4480,4480,4480,4480,10
|
|
20230918,112600,830148530,4475,4475,4475,4475,0
|
|
20230918,112500,830148530,4475,4480,4480,4475,295
|
|
20230918,112400,828827955,4480,4480,4480,4480,0
|
|
20230918,112300,828827955,4480,4480,4480,4480,228
|
|
20230918,112200,827806515,4480,4480,4480,4480,841
|
|
20230918,112100,824038835,4480,4480,4480,4480,50
|
|
20230918,112000,823814835,4475,4475,4475,4470,10035
|
|
20230918,111900,778908460,4475,4475,4475,4475,53
|
|
20230918,111800,778671285,4475,4475,4475,4475,5
|
|
20230918,111700,778648910,4475,4470,4475,4470,1369
|
|
20230918,111600,772529465,4475,4475,4475,4475,1
|
|
20230918,111500,772524990,4470,4470,4470,4470,214
|
|
20230918,111400,771568410,4470,4470,4470,4470,216
|
|
20230918,111300,770602890,4470,4470,4470,4470,101
|
|
20230918,111200,770151420,4475,4475,4475,4475,1653
|
|
20230918,111100,762754245,4475,4475,4475,4475,0
|
|
20230918,111000,762754245,4475,4475,4480,4475,285
|
|
20230918,110900,761478820,4470,4460,4470,4460,3383
|
|
20230918,110800,746356830,4455,4465,4465,4455,590
|
|
20230918,110700,743726250,4465,4465,4465,4465,10
|
|
20230918,110600,743681600,4465,4460,4465,4460,115
|
|
20230918,110500,743168200,4460,4460,4460,4460,150
|
|
20230918,110400,742499200,4460,4455,4460,4450,520
|
|
20230918,110300,740184910,4450,4465,4465,4450,4616
|
|
20230918,110200,719623155,4465,4465,4465,4465,286
|
|
20230918,110100,718346165,4465,4465,4465,4465,100
|
|
20230918,110000,717899665,4460,4465,4465,4460,927
|
|
20230918,105900,713760860,4465,4455,4465,4455,1241
|
|
20230918,105800,708231495,4460,4465,4465,4450,7817
|
|
20230918,105700,673374615,4465,4480,4480,4465,3356
|
|
20230918,105600,658365130,4480,4495,4495,4480,17145
|
|
20230918,105500,581405340,4495,4495,4495,4495,650
|
|
20230918,105400,578483590,4495,4495,4500,4495,2480
|
|
20230918,105300,567335540,4500,4500,4500,4500,1106
|
|
20230918,105200,562358540,4510,4510,4510,4510,1
|
|
20230918,105100,562354030,4510,4510,4510,4510,1346
|
|
20230918,105000,556283570,4500,4500,4500,4500,1
|
|
20230918,104900,556279070,4500,4500,4500,4500,952
|
|
20230918,104800,551995070,4505,4505,4505,4505,10
|
|
20230918,104700,551950020,4505,4510,4510,4505,251
|
|
20230918,104600,550819260,4505,4505,4505,4505,0
|
|
20230918,104500,550819260,4505,4505,4505,4505,0
|
|
20230918,104400,550819260,4505,4505,4505,4505,2202
|
|
20230918,104300,540899250,4500,4500,4500,4500,100
|
|
20230918,104200,540449250,4495,4495,4495,4495,100
|
|
20230918,104100,539999750,4495,4500,4500,4495,2051
|
|
20230918,104000,530780485,4495,4500,4500,4495,904
|
|
20230918,103900,526716885,4500,4490,4500,4490,160
|
|
20230918,103800,525997885,4495,4490,4495,4490,753
|
|
20230918,103700,522616330,4490,4495,4495,4490,2158
|
|
20230918,103600,512917000,4495,4495,4500,4495,1783
|
|
20230918,103500,504901975,4500,4500,4500,4500,3504
|
|
20230918,103400,489133975,4500,4500,4530,4500,4753
|
|
20230918,103300,467744805,4500,4500,4570,4500,4837
|
|
20230918,103200,445893185,4505,4510,4510,4505,4551
|
|
20230918,103100,425379635,4510,4515,4515,4510,362
|
|
20230918,103000,423745980,4515,4515,4515,4515,141
|
|
20230918,102900,423109365,4510,4515,4515,4510,575
|
|
20230918,102800,420513615,4510,4510,4510,4510,1475
|
|
20230918,102700,413861365,4510,4515,4515,4510,91
|
|
20230918,102600,413450950,4520,4515,4520,4510,1955
|
|
20230918,102500,404630380,4515,4515,4515,4510,499
|
|
20230918,102400,402377420,4515,4515,4515,4515,1
|
|
20230918,102300,402372905,4520,4520,4520,4520,5
|
|
20230918,102200,402350305,4515,4515,4515,4515,233
|
|
20230918,102100,401298310,4515,4515,4515,4510,1604
|
|
20230918,102000,394057870,4515,4510,4515,4510,81
|
|
20230918,101900,393692360,4515,4515,4515,4515,1706
|
|
20230918,101800,385989770,4515,4515,4515,4510,3163
|
|
20230918,101700,371708830,4515,4520,4520,4515,2361
|
|
20230918,101600,361045300,4520,4520,4520,4520,16
|
|
20230918,101500,360972980,4520,4515,4520,4515,918
|
|
20230918,101400,356825840,4515,4520,4520,4515,1290
|
|
20230918,101300,351000565,4530,4530,4530,4530,321
|
|
20230918,101200,349546435,4530,4530,4530,4515,4158
|
|
20230918,101100,330740920,4530,4530,4530,4530,632
|
|
20230918,101000,327877960,4530,4535,4535,4530,469
|
|
20230918,100900,325753340,4530,4530,4530,4530,0
|
|
20230918,100800,325753340,4530,4530,4530,4530,2
|
|
20230918,100700,325744280,4530,4535,4535,4530,3104
|
|
20230918,100600,311682055,4535,4540,4545,4535,2654
|
|
20230918,100500,299645950,4545,4540,4545,4540,1332
|
|
20230918,100400,293598420,4545,4550,4550,4545,1743
|
|
20230918,100300,285674970,4550,4550,4550,4550,40
|
|
20230918,100200,285492970,4550,4550,4550,4550,15
|
|
20230918,100100,285424720,4550,4550,4550,4550,0
|
|
20230918,100000,285424720,4550,4550,4550,4550,0
|
|
20230918,095900,285424720,4550,4550,4550,4550,0
|
|
20230918,095800,285424720,4550,4550,4550,4550,1476
|
|
20230918,095700,278708920,4550,4545,4550,4540,93
|
|
20230918,095600,278286220,4550,4550,4550,4550,1
|
|
20230918,095500,278281670,4550,4550,4550,4550,10
|
|
20230918,095400,278236170,4540,4540,4540,4540,118
|
|
20230918,095300,277700450,4540,4540,4540,4540,964
|
|
20230918,095200,273323890,4540,4540,4540,4540,50
|
|
20230918,095100,273096890,4540,4540,4540,4540,262
|
|
20230918,095000,271907410,4540,4540,4540,4540,804
|
|
20230918,094900,268257250,4540,4540,4540,4540,1
|
|
20230918,094800,268252710,4540,4540,4540,4540,459
|
|
20230918,094700,266168850,4540,4540,4540,4540,43
|
|
20230918,094600,265973630,4540,4540,4540,4535,2593
|
|
20230918,094500,254207770,4540,4535,4540,4535,93
|
|
20230918,094400,253786010,4540,4540,4540,4540,50
|
|
20230918,094300,253559010,4540,4540,4540,4540,350
|
|
20230918,094200,251970010,4540,4545,4545,4540,358
|
|
20230918,094100,250344640,4540,4540,4540,4540,587
|
|
20230918,094000,247679660,4540,4545,4545,4535,825
|
|
20230918,093900,243936065,4545,4555,4555,4545,577
|
|
20230918,093800,241313230,4565,4555,4565,4545,1301
|
|
20230918,093700,235396925,4565,4560,4565,4555,577
|
|
20230918,093600,232768335,4560,4560,4560,4560,102
|
|
20230918,093500,232303215,4560,4560,4560,4560,1
|
|
20230918,093400,232298655,4565,4570,4570,4565,418
|
|
20230918,093300,230390335,4570,4570,4570,4570,1
|
|
20230918,093200,230385765,4570,4570,4570,4570,725
|
|
20230918,093100,227072515,4575,4590,4590,4575,430
|
|
20230918,093000,225100765,4590,4590,4590,4590,0
|
|
20230918,092900,225100765,4590,4585,4590,4585,300
|
|
20230918,092800,223725210,4595,4595,4595,4595,20
|
|
20230918,092700,223633310,4600,4575,4600,4575,917
|
|
20230918,092600,219425225,4570,4570,4570,4570,327
|
|
20230918,092500,217930835,4570,4565,4570,4565,30
|
|
20230918,092400,217793820,4545,4545,4545,4545,0
|
|
20230918,092300,217793820,4545,4550,4550,4545,1298
|
|
20230918,092200,211888320,4540,4550,4550,4540,4675
|
|
20230918,092100,190661050,4545,4545,4545,4545,2280
|
|
20230918,092000,180298450,4550,4550,4550,4550,499
|
|
20230918,091900,178028000,4545,4545,4545,4545,10
|
|
20230918,091800,177982550,4545,4570,4570,4540,3530
|
|
20230918,091700,161924290,4560,4550,4570,4550,3199
|
|
20230918,091600,147345825,4555,4565,4565,4540,3987
|
|
20230918,091500,129195120,4565,4570,4575,4565,1646
|
|
20230918,091400,121671310,4575,4580,4580,4575,656
|
|
20230918,091300,118670100,4580,4590,4590,4580,1678
|
|
20230918,091200,110976875,4615,4615,4615,4615,0
|
|
20230918,091100,110976875,4615,4595,4615,4595,631
|
|
20230918,091000,108076430,4595,4595,4615,4595,364
|
|
20230918,090900,106403650,4585,4590,4590,4585,2105
|
|
20230918,090800,96747070,4595,4595,4595,4595,607
|
|
20230918,090700,93957905,4590,4605,4605,4590,2000
|
|
20230918,090600,84769390,4620,4615,4620,4590,1625
|
|
20230918,090500,77283995,4620,4615,4620,4605,881
|
|
20230918,090400,73217930,4615,4600,4615,4600,2300
|
|
20230918,090300,62603460,4600,4600,4600,4600,3226
|
|
20230918,090200,47763860,4600,4580,4600,4580,3249
|
|
20230918,090100,32834275,4585,4575,4585,4575,444
|
|
20230918,090000,30801305,4570,4580,4580,4560,6721
|