610 lines
29 KiB
CSV
610 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190700,235388535,4565,4565,4565,4565,1580
|
|
20230908,190600,235388535,4565,4565,4565,4565,0
|
|
20230908,190500,235388535,4565,4565,4565,4565,0
|
|
20230908,190400,235388535,4565,4565,4565,4565,0
|
|
20230908,190300,235388535,4565,4565,4565,4565,0
|
|
20230908,190200,235388535,4565,4565,4565,4565,0
|
|
20230908,190100,235388535,4565,4565,4565,4565,0
|
|
20230908,190000,235388535,4565,4565,4565,4565,0
|
|
20230908,185900,235388535,4565,4565,4565,4565,0
|
|
20230908,185800,235388535,4565,4565,4565,4565,0
|
|
20230908,185700,235388535,4565,4565,4565,4565,0
|
|
20230908,185600,235388535,4565,4565,4565,4565,0
|
|
20230908,185500,235388535,4565,4565,4565,4565,0
|
|
20230908,185400,235388535,4565,4565,4565,4565,0
|
|
20230908,185300,235388535,4565,4565,4565,4565,0
|
|
20230908,185200,235388535,4565,4565,4565,4565,0
|
|
20230908,185100,235388535,4565,4565,4565,4565,0
|
|
20230908,185000,235388535,4565,4565,4565,4565,0
|
|
20230908,184900,235388535,4565,4565,4565,4565,0
|
|
20230908,184800,235388535,4565,4565,4565,4565,0
|
|
20230908,184700,235388535,4565,4565,4565,4565,0
|
|
20230908,184600,235388535,4565,4565,4565,4565,0
|
|
20230908,184500,235388535,4565,4565,4565,4565,0
|
|
20230908,184400,235388535,4565,4565,4565,4565,0
|
|
20230908,184300,235388535,4565,4565,4565,4565,0
|
|
20230908,184200,235388535,4565,4565,4565,4565,0
|
|
20230908,184100,235388535,4565,4565,4565,4565,0
|
|
20230908,184000,235388535,4565,4565,4565,4565,0
|
|
20230908,183900,235388535,4565,4565,4565,4565,0
|
|
20230908,183800,235388535,4565,4565,4565,4565,0
|
|
20230908,183700,235388535,4565,4565,4565,4565,1580
|
|
20230908,183600,235388535,4565,4565,4565,4565,0
|
|
20230908,183500,235388535,4565,4565,4565,4565,0
|
|
20230908,183400,235388535,4565,4565,4565,4565,0
|
|
20230908,183300,235388535,4565,4565,4565,4565,0
|
|
20230908,183200,235388535,4565,4565,4565,4565,0
|
|
20230908,183100,235388535,4565,4565,4565,4565,0
|
|
20230908,183000,235388535,4565,4565,4565,4565,0
|
|
20230908,182900,235388535,4565,4565,4565,4565,0
|
|
20230908,182800,235388535,4565,4565,4565,4565,0
|
|
20230908,182700,235388535,4565,4565,4565,4565,0
|
|
20230908,182600,235388535,4565,4565,4565,4565,0
|
|
20230908,182500,235388535,4565,4565,4565,4565,0
|
|
20230908,182400,235388535,4565,4565,4565,4565,0
|
|
20230908,182300,235388535,4565,4565,4565,4565,0
|
|
20230908,182200,235388535,4565,4565,4565,4565,0
|
|
20230908,182100,235388535,4565,4565,4565,4565,0
|
|
20230908,182000,235388535,4565,4565,4565,4565,0
|
|
20230908,181900,235388535,4565,4565,4565,4565,0
|
|
20230908,181800,235388535,4565,4565,4565,4565,0
|
|
20230908,181700,235388535,4565,4565,4565,4565,0
|
|
20230908,181600,235388535,4565,4565,4565,4565,0
|
|
20230908,181500,235388535,4565,4565,4565,4565,0
|
|
20230908,181400,235388535,4565,4565,4565,4565,0
|
|
20230908,181300,235388535,4565,4565,4565,4565,0
|
|
20230908,181200,235388535,4565,4565,4565,4565,0
|
|
20230908,181100,235388535,4565,4565,4565,4565,0
|
|
20230908,181000,235388535,4565,4565,4565,4565,0
|
|
20230908,180900,235388535,4565,4565,4565,4565,0
|
|
20230908,180800,235388535,4565,4565,4565,4565,0
|
|
20230908,180700,235388535,4565,4565,4565,4565,1580
|
|
20230908,180600,235388535,4565,4565,4565,4565,0
|
|
20230908,180500,235388535,4565,4565,4565,4565,0
|
|
20230908,180400,235388535,4565,4565,4565,4565,0
|
|
20230908,180300,235388535,4565,4565,4565,4565,0
|
|
20230908,180200,235388535,4565,4565,4565,4565,0
|
|
20230908,180100,235388535,4565,4565,4565,4565,0
|
|
20230908,180000,235388535,4565,4565,4565,4565,0
|
|
20230908,175900,235388535,4565,4565,4565,4565,0
|
|
20230908,175800,235388535,4565,4565,4565,4565,0
|
|
20230908,175700,235388535,4565,4565,4565,4565,0
|
|
20230908,175600,235388535,4565,4565,4565,4565,0
|
|
20230908,175500,235388535,4565,4565,4565,4565,0
|
|
20230908,175400,235388535,4565,4565,4565,4565,0
|
|
20230908,175300,235388535,4565,4565,4565,4565,0
|
|
20230908,175200,235388535,4565,4565,4565,4565,0
|
|
20230908,175100,235388535,4565,4565,4565,4565,0
|
|
20230908,175000,235388535,4565,4565,4565,4565,0
|
|
20230908,174900,235388535,4565,4565,4565,4565,0
|
|
20230908,174800,235388535,4565,4565,4565,4565,0
|
|
20230908,174700,235388535,4565,4565,4565,4565,0
|
|
20230908,174600,235388535,4565,4565,4565,4565,0
|
|
20230908,174500,235388535,4565,4565,4565,4565,0
|
|
20230908,174400,235388535,4565,4565,4565,4565,0
|
|
20230908,174300,235388535,4565,4565,4565,4565,0
|
|
20230908,174200,235388535,4565,4565,4565,4565,0
|
|
20230908,174100,235388535,4565,4565,4565,4565,0
|
|
20230908,174000,235388535,4565,4565,4565,4565,0
|
|
20230908,173900,235388535,4565,4565,4565,4565,0
|
|
20230908,173800,235388535,4565,4565,4565,4565,0
|
|
20230908,173700,235388535,4565,4565,4565,4565,1580
|
|
20230908,173600,235388535,4565,4565,4565,4565,0
|
|
20230908,173500,235388535,4565,4565,4565,4565,0
|
|
20230908,173400,235388535,4565,4565,4565,4565,0
|
|
20230908,173300,235388535,4565,4565,4565,4565,0
|
|
20230908,173200,235388535,4565,4565,4565,4565,0
|
|
20230908,173100,235388535,4565,4565,4565,4565,0
|
|
20230908,173000,235388535,4565,4565,4565,4565,0
|
|
20230908,172900,235388535,4565,4565,4565,4565,0
|
|
20230908,172800,235388535,4565,4565,4565,4565,0
|
|
20230908,172700,235388535,4565,4565,4565,4565,0
|
|
20230908,172600,235388535,4565,4565,4565,4565,0
|
|
20230908,172500,235388535,4565,4565,4565,4565,0
|
|
20230908,172400,235388535,4565,4565,4565,4565,0
|
|
20230908,172300,235388535,4565,4565,4565,4565,0
|
|
20230908,172200,235388535,4565,4565,4565,4565,0
|
|
20230908,172100,235388535,4565,4565,4565,4565,0
|
|
20230908,172000,235388535,4565,4565,4565,4565,0
|
|
20230908,171900,235388535,4565,4565,4565,4565,0
|
|
20230908,171800,235388535,4565,4565,4565,4565,0
|
|
20230908,171700,235388535,4565,4565,4565,4565,0
|
|
20230908,171600,235388535,4565,4565,4565,4565,0
|
|
20230908,171500,235388535,4565,4565,4565,4565,0
|
|
20230908,171400,235388535,4565,4565,4565,4565,0
|
|
20230908,171300,235388535,4565,4565,4565,4565,0
|
|
20230908,171200,235388535,4565,4565,4565,4565,0
|
|
20230908,171100,235388535,4565,4565,4565,4565,0
|
|
20230908,171000,235388535,4565,4565,4565,4565,0
|
|
20230908,170900,235388535,4565,4565,4565,4565,0
|
|
20230908,170800,235388535,4565,4565,4565,4565,0
|
|
20230908,170700,235388535,4565,4565,4565,4565,1580
|
|
20230908,170600,235388535,4565,4565,4565,4565,0
|
|
20230908,170500,235388535,4565,4565,4565,4565,0
|
|
20230908,170400,235388535,4565,4565,4565,4565,0
|
|
20230908,170300,235388535,4565,4565,4565,4565,0
|
|
20230908,170200,235388535,4565,4565,4565,4565,0
|
|
20230908,170100,235388535,4565,4565,4565,4565,0
|
|
20230908,170000,235388535,4565,4565,4565,4565,0
|
|
20230908,165900,235388535,4565,4565,4565,4565,0
|
|
20230908,165800,235388535,4565,4565,4565,4565,0
|
|
20230908,165700,235388535,4565,4565,4565,4565,0
|
|
20230908,165600,235388535,4565,4565,4565,4565,0
|
|
20230908,165500,235388535,4565,4565,4565,4565,0
|
|
20230908,165400,235388535,4565,4565,4565,4565,0
|
|
20230908,165300,235388535,4565,4565,4565,4565,0
|
|
20230908,165200,235388535,4565,4565,4565,4565,0
|
|
20230908,165100,235388535,4565,4565,4565,4565,0
|
|
20230908,165000,235388535,4565,4565,4565,4565,0
|
|
20230908,164900,235388535,4565,4565,4565,4565,0
|
|
20230908,164800,235388535,4565,4565,4565,4565,0
|
|
20230908,164700,235388535,4565,4565,4565,4565,0
|
|
20230908,164600,235388535,4565,4565,4565,4565,0
|
|
20230908,164500,235388535,4565,4565,4565,4565,0
|
|
20230908,164400,235388535,4565,4565,4565,4565,0
|
|
20230908,164300,235388535,4565,4565,4565,4565,0
|
|
20230908,164200,235388535,4565,4565,4565,4565,0
|
|
20230908,164100,235388535,4565,4565,4565,4565,0
|
|
20230908,164000,235388535,4565,4565,4565,4565,0
|
|
20230908,163900,235388535,4565,4565,4565,4565,0
|
|
20230908,163800,235388535,4565,4565,4565,4565,0
|
|
20230908,163700,235388535,4565,4565,4565,4565,1580
|
|
20230908,163600,235388535,4565,4565,4565,4565,0
|
|
20230908,163500,235388535,4565,4565,4565,4565,0
|
|
20230908,163400,235388535,4565,4565,4565,4565,0
|
|
20230908,163300,235388535,4565,4565,4565,4565,0
|
|
20230908,163200,235388535,4565,4565,4565,4565,0
|
|
20230908,163100,235388535,4565,4565,4565,4565,0
|
|
20230908,163000,235388535,4565,4565,4565,4565,0
|
|
20230908,162900,235388535,4565,4565,4565,4565,0
|
|
20230908,162800,235388535,4565,4565,4565,4565,0
|
|
20230908,162700,235388535,4565,4565,4565,4565,0
|
|
20230908,162600,235388535,4565,4565,4565,4565,0
|
|
20230908,162500,235388535,4565,4565,4565,4565,0
|
|
20230908,162400,235388535,4565,4565,4565,4565,0
|
|
20230908,162300,235388535,4565,4565,4565,4565,0
|
|
20230908,162200,235388535,4565,4565,4565,4565,0
|
|
20230908,162100,235388535,4565,4565,4565,4565,0
|
|
20230908,162000,235388535,4565,4565,4565,4565,0
|
|
20230908,161900,235388535,4565,4565,4565,4565,0
|
|
20230908,161800,235388535,4565,4565,4565,4565,0
|
|
20230908,161700,235388535,4565,4565,4565,4565,0
|
|
20230908,161600,235388535,4565,4565,4565,4565,0
|
|
20230908,161500,235388535,4565,4565,4565,4565,0
|
|
20230908,161400,235388535,4565,4565,4565,4565,0
|
|
20230908,161300,235388535,4565,4565,4565,4565,0
|
|
20230908,161200,235388535,4565,4565,4565,4565,0
|
|
20230908,161100,235388535,4565,4565,4565,4565,0
|
|
20230908,161000,235388535,4565,4565,4565,4565,0
|
|
20230908,160900,235388535,4565,4565,4565,4565,0
|
|
20230908,160800,235388535,4565,4565,4565,4565,0
|
|
20230908,160700,235388535,4565,4565,4565,4565,1580
|
|
20230908,160600,235388535,4565,4565,4565,4565,0
|
|
20230908,160500,235388535,4565,4565,4565,4565,0
|
|
20230908,160400,235388535,4565,4565,4565,4565,0
|
|
20230908,160300,235388535,4565,4565,4565,4565,0
|
|
20230908,160200,235388535,4565,4565,4565,4565,0
|
|
20230908,160100,235388535,4565,4565,4565,4565,0
|
|
20230908,160000,235388535,4565,4565,4565,4565,0
|
|
20230908,155900,235388535,4565,4565,4565,4565,0
|
|
20230908,155800,235388535,4565,4565,4565,4565,0
|
|
20230908,155700,235388535,4565,4565,4565,4565,0
|
|
20230908,155600,235388535,4565,4565,4565,4565,0
|
|
20230908,155500,235388535,4565,4565,4565,4565,0
|
|
20230908,155400,235388535,4565,4565,4565,4565,0
|
|
20230908,155300,235388535,4565,4565,4565,4565,0
|
|
20230908,155200,235388535,4565,4565,4565,4565,0
|
|
20230908,155100,235388535,4565,4565,4565,4565,0
|
|
20230908,155000,235388535,4565,4565,4565,4565,0
|
|
20230908,154900,235388535,4565,4565,4565,4565,0
|
|
20230908,154800,235388535,4565,4565,4565,4565,0
|
|
20230908,154700,235388535,4565,4565,4565,4565,0
|
|
20230908,154600,235388535,4565,4565,4565,4565,0
|
|
20230908,154500,235388535,4565,4565,4565,4565,0
|
|
20230908,154400,235388535,4565,4565,4565,4565,0
|
|
20230908,154300,235388535,4565,4565,4565,4565,0
|
|
20230908,154200,235388535,4565,4565,4565,4565,0
|
|
20230908,154100,235388535,4565,4565,4565,4565,0
|
|
20230908,154000,235388535,4565,4565,4565,4565,0
|
|
20230908,153900,235388535,4565,4565,4565,4565,0
|
|
20230908,153800,235388535,4565,4565,4565,4565,0
|
|
20230908,153700,235388535,4565,4565,4565,4565,1580
|
|
20230908,153600,235388535,4565,4565,4565,4565,0
|
|
20230908,153500,235388535,4565,4565,4565,4565,0
|
|
20230908,153400,235388535,4565,4565,4565,4565,0
|
|
20230908,153300,235388535,4565,4565,4565,4565,0
|
|
20230908,153200,235388535,4565,4565,4565,4565,0
|
|
20230908,153100,235388535,4565,4565,4565,4565,0
|
|
20230908,153000,235388535,4565,4565,4565,4565,1580
|
|
20230908,152900,228175835,4545,4545,4545,4545,0
|
|
20230908,152800,228175835,4545,4545,4545,4545,0
|
|
20230908,152700,228175835,4545,4545,4545,4545,0
|
|
20230908,152600,228175835,4545,4545,4545,4545,0
|
|
20230908,152500,228175835,4545,4545,4545,4545,0
|
|
20230908,152400,228175835,4545,4545,4545,4545,0
|
|
20230908,152300,228175835,4545,4545,4545,4545,0
|
|
20230908,152200,228175835,4545,4545,4545,4545,0
|
|
20230908,152100,228175835,4545,4545,4545,4545,0
|
|
20230908,152000,228175835,4545,4545,4545,4545,0
|
|
20230908,151900,228175835,4545,4515,4545,4515,31
|
|
20230908,151800,228035840,4515,4540,4540,4510,2150
|
|
20230908,151700,218292720,4540,4540,4550,4540,773
|
|
20230908,151600,214780100,4540,4540,4540,4540,197
|
|
20230908,151500,213885720,4540,4540,4540,4540,86
|
|
20230908,151400,213495280,4535,4540,4540,4535,242
|
|
20230908,151300,212397805,4540,4540,4540,4540,12
|
|
20230908,151200,212343325,4540,4540,4540,4540,0
|
|
20230908,151100,212343325,4540,4540,4540,4540,0
|
|
20230908,151000,212343325,4540,4540,4540,4540,1
|
|
20230908,150900,212338785,4540,4535,4540,4535,48
|
|
20230908,150800,212120870,4540,4540,4540,4540,0
|
|
20230908,150700,212120870,4540,4540,4540,4540,55
|
|
20230908,150600,211871170,4540,4540,4540,4540,45
|
|
20230908,150500,211666870,4540,4550,4550,4540,102
|
|
20230908,150400,211203280,4550,4550,4550,4550,0
|
|
20230908,150300,211203280,4550,4550,4550,4550,0
|
|
20230908,150200,211203280,4550,4550,4550,4550,101
|
|
20230908,150100,210743730,4550,4550,4550,4550,0
|
|
20230908,150000,210743730,4550,4550,4550,4550,0
|
|
20230908,145900,210743730,4550,4550,4550,4550,1
|
|
20230908,145800,210739180,4535,4540,4540,4535,7
|
|
20230908,145700,210707425,4535,4535,4535,4535,8
|
|
20230908,145600,210671145,4535,4535,4535,4535,30
|
|
20230908,145500,210535095,4535,4535,4535,4535,0
|
|
20230908,145400,210535095,4535,4535,4535,4535,0
|
|
20230908,145300,210535095,4535,4540,4540,4535,2
|
|
20230908,145200,210526020,4550,4550,4550,4550,0
|
|
20230908,145100,210526020,4550,4545,4550,4545,13
|
|
20230908,145000,210466920,4550,4550,4550,4550,0
|
|
20230908,144900,210466920,4550,4550,4550,4550,0
|
|
20230908,144800,210466920,4550,4540,4550,4540,223
|
|
20230908,144700,209454270,4540,4540,4540,4540,0
|
|
20230908,144600,209454270,4540,4540,4540,4540,13
|
|
20230908,144500,209395250,4540,4550,4550,4540,11
|
|
20230908,144400,209345210,4540,4540,4540,4540,0
|
|
20230908,144300,209345210,4540,4540,4540,4540,1
|
|
20230908,144200,209340670,4550,4550,4550,4550,1
|
|
20230908,144100,209336120,4540,4540,4540,4540,0
|
|
20230908,144000,209336120,4540,4540,4540,4540,0
|
|
20230908,143900,209336120,4540,4550,4550,4540,121
|
|
20230908,143800,208785580,4550,4550,4550,4550,0
|
|
20230908,143700,208785580,4550,4550,4550,4550,0
|
|
20230908,143600,208785580,4550,4550,4550,4550,0
|
|
20230908,143500,208785580,4550,4535,4550,4530,588
|
|
20230908,143400,206114560,4535,4535,4550,4535,551
|
|
20230908,143300,203615760,4535,4540,4540,4535,54
|
|
20230908,143200,203370620,4540,4540,4540,4535,645
|
|
20230908,143100,200442770,4535,4535,4535,4535,0
|
|
20230908,143000,200442770,4535,4535,4535,4535,412
|
|
20230908,142900,198574350,4535,4535,4535,4535,0
|
|
20230908,142800,198574350,4535,4535,4535,4535,0
|
|
20230908,142700,198574350,4535,4535,4535,4535,0
|
|
20230908,142600,198574350,4535,4535,4535,4535,0
|
|
20230908,142500,198574350,4535,4535,4535,4535,0
|
|
20230908,142400,198574350,4535,4540,4540,4535,759
|
|
20230908,142300,195128495,4545,4545,4545,4545,0
|
|
20230908,142200,195128495,4545,4545,4545,4545,0
|
|
20230908,142100,195128495,4545,4545,4545,4545,20
|
|
20230908,142000,195037595,4540,4550,4550,4540,79
|
|
20230908,141900,194678165,4550,4550,4550,4550,300
|
|
20230908,141800,193313165,4545,4550,4550,4545,175
|
|
20230908,141700,192517135,4545,4545,4545,4545,0
|
|
20230908,141600,192517135,4545,4545,4545,4545,66
|
|
20230908,141500,192217165,4540,4540,4540,4540,76
|
|
20230908,141400,191872125,4540,4540,4540,4540,140
|
|
20230908,141300,191236525,4530,4530,4530,4530,0
|
|
20230908,141200,191236525,4530,4530,4530,4530,0
|
|
20230908,141100,191236525,4530,4530,4530,4530,0
|
|
20230908,141000,191236525,4530,4530,4530,4530,0
|
|
20230908,140900,191236525,4530,4530,4530,4530,10
|
|
20230908,140800,191191225,4530,4530,4530,4530,20
|
|
20230908,140700,191100625,4530,4530,4530,4530,0
|
|
20230908,140600,191100625,4530,4530,4530,4530,0
|
|
20230908,140500,191100625,4530,4530,4530,4530,0
|
|
20230908,140400,191100625,4530,4530,4530,4530,0
|
|
20230908,140300,191100625,4530,4530,4530,4530,0
|
|
20230908,140200,191100625,4530,4530,4530,4530,22
|
|
20230908,140100,191000965,4530,4530,4530,4530,0
|
|
20230908,140000,191000965,4530,4530,4530,4530,0
|
|
20230908,135900,191000965,4530,4530,4530,4530,20
|
|
20230908,135800,190910365,4540,4540,4540,4540,1
|
|
20230908,135700,190905825,4525,4525,4525,4525,300
|
|
20230908,135600,189548325,4525,4525,4525,4525,0
|
|
20230908,135500,189548325,4525,4525,4525,4525,0
|
|
20230908,135400,189548325,4525,4525,4525,4525,0
|
|
20230908,135300,189548325,4525,4530,4530,4525,83
|
|
20230908,135200,189172340,4530,4525,4530,4525,89
|
|
20230908,135100,188769175,4545,4545,4545,4545,60
|
|
20230908,135000,188496475,4545,4545,4545,4545,0
|
|
20230908,134900,188496475,4545,4545,4545,4545,0
|
|
20230908,134800,188496475,4545,4545,4545,4545,0
|
|
20230908,134700,188496475,4545,4545,4545,4545,0
|
|
20230908,134600,188496475,4545,4545,4545,4545,0
|
|
20230908,134500,188496475,4545,4545,4545,4545,340
|
|
20230908,134400,186951175,4545,4545,4545,4545,0
|
|
20230908,134300,186951175,4545,4545,4545,4545,110
|
|
20230908,134200,186451225,4545,4550,4550,4545,322
|
|
20230908,134100,184986735,4545,4540,4545,4540,105
|
|
20230908,134000,184509685,4540,4540,4540,4540,0
|
|
20230908,133900,184509685,4540,4540,4540,4540,0
|
|
20230908,133800,184509685,4540,4540,4540,4540,10
|
|
20230908,133700,184464285,4540,4540,4540,4540,8
|
|
20230908,133600,184427965,4545,4545,4545,4545,0
|
|
20230908,133500,184427965,4545,4535,4545,4535,2212
|
|
20230908,133400,174377505,4515,4515,4515,4515,1
|
|
20230908,133300,174372990,4520,4535,4535,4520,7
|
|
20230908,133200,174341315,4535,4535,4535,4535,2
|
|
20230908,133100,174332245,4540,4540,4540,4540,0
|
|
20230908,133000,174332245,4540,4530,4540,4530,7
|
|
20230908,132900,174300485,4540,4525,4540,4525,106
|
|
20230908,132800,173819740,4525,4525,4525,4525,2
|
|
20230908,132700,173810690,4535,4535,4535,4535,0
|
|
20230908,132600,173810690,4535,4535,4535,4535,0
|
|
20230908,132500,173810690,4535,4535,4535,4535,0
|
|
20230908,132400,173810690,4535,4535,4535,4535,0
|
|
20230908,132300,173810690,4535,4535,4535,4535,0
|
|
20230908,132200,173810690,4535,4535,4535,4535,0
|
|
20230908,132100,173810690,4535,4535,4535,4535,0
|
|
20230908,132000,173810690,4535,4535,4535,4535,3
|
|
20230908,131900,173797085,4525,4525,4525,4525,0
|
|
20230908,131800,173797085,4525,4525,4525,4525,0
|
|
20230908,131700,173797085,4525,4525,4525,4525,0
|
|
20230908,131600,173797085,4525,4525,4525,4525,1
|
|
20230908,131500,173792560,4510,4510,4510,4510,10
|
|
20230908,131400,173747460,4515,4515,4515,4515,598
|
|
20230908,131300,171047490,4530,4530,4530,4530,2
|
|
20230908,131200,171038430,4530,4530,4530,4530,0
|
|
20230908,131100,171038430,4530,4530,4530,4530,29
|
|
20230908,131000,170907060,4520,4520,4520,4520,0
|
|
20230908,130900,170907060,4520,4520,4520,4520,230
|
|
20230908,130800,169867460,4515,4515,4515,4515,0
|
|
20230908,130700,169867460,4515,4515,4515,4515,0
|
|
20230908,130600,169867460,4515,4515,4515,4515,0
|
|
20230908,130500,169867460,4515,4515,4515,4515,0
|
|
20230908,130400,169867460,4515,4515,4515,4515,0
|
|
20230908,130300,169867460,4515,4545,4545,4515,33
|
|
20230908,130200,169718405,4545,4525,4545,4525,5
|
|
20230908,130100,169695715,4520,4520,4520,4520,1
|
|
20230908,130000,169691195,4505,4525,4545,4505,230
|
|
20230908,125900,168652870,4515,4515,4515,4515,0
|
|
20230908,125800,168652870,4515,4515,4515,4515,0
|
|
20230908,125700,168652870,4515,4515,4515,4515,0
|
|
20230908,125600,168652870,4515,4515,4515,4515,10
|
|
20230908,125500,168607720,4535,4515,4535,4515,21
|
|
20230908,125400,168512885,4525,4525,4525,4525,0
|
|
20230908,125300,168512885,4525,4525,4525,4525,1
|
|
20230908,125200,168508360,4515,4515,4515,4515,0
|
|
20230908,125100,168508360,4515,4515,4515,4515,0
|
|
20230908,125000,168508360,4515,4515,4515,4515,135
|
|
20230908,124900,167898835,4535,4525,4535,4525,2
|
|
20230908,124800,167889775,4535,4535,4535,4535,0
|
|
20230908,124700,167889775,4535,4535,4535,4535,1
|
|
20230908,124600,167885240,4535,4525,4535,4525,10
|
|
20230908,124500,167839915,4515,4515,4515,4515,0
|
|
20230908,124400,167839915,4515,4515,4515,4515,4
|
|
20230908,124300,167821855,4510,4510,4510,4510,0
|
|
20230908,124200,167821855,4510,4510,4510,4510,0
|
|
20230908,124100,167821855,4510,4510,4510,4510,45
|
|
20230908,124000,167618905,4510,4510,4510,4510,100
|
|
20230908,123900,167167905,4510,4510,4510,4510,221
|
|
20230908,123800,166171195,4510,4510,4510,4510,1
|
|
20230908,123700,166166685,4515,4515,4515,4515,11
|
|
20230908,123600,166117020,4515,4515,4515,4515,0
|
|
20230908,123500,166117020,4515,4515,4515,4515,1
|
|
20230908,123400,166112505,4515,4515,4515,4515,5
|
|
20230908,123300,166089930,4515,4515,4515,4515,0
|
|
20230908,123200,166089930,4515,4515,4515,4515,0
|
|
20230908,123100,166089930,4515,4515,4515,4515,0
|
|
20230908,123000,166089930,4515,4515,4515,4515,0
|
|
20230908,122900,166089930,4515,4515,4515,4515,0
|
|
20230908,122800,166089930,4515,4515,4515,4515,0
|
|
20230908,122700,166089930,4515,4515,4515,4515,0
|
|
20230908,122600,166089930,4515,4515,4515,4515,0
|
|
20230908,122500,166089930,4515,4515,4515,4515,1
|
|
20230908,122400,166085415,4510,4510,4510,4510,0
|
|
20230908,122300,166085415,4510,4500,4510,4500,457
|
|
20230908,122200,164024470,4495,4495,4495,4495,0
|
|
20230908,122100,164024470,4495,4495,4495,4495,0
|
|
20230908,122000,164024470,4495,4495,4495,4495,0
|
|
20230908,121900,164024470,4495,4525,4525,4475,3001
|
|
20230908,121800,150507345,4520,4520,4520,4520,112
|
|
20230908,121700,150001105,4525,4525,4525,4525,1
|
|
20230908,121600,149996580,4520,4520,4520,4520,0
|
|
20230908,121500,149996580,4520,4520,4520,4520,18
|
|
20230908,121400,149915220,4520,4520,4520,4520,0
|
|
20230908,121300,149915220,4520,4520,4520,4520,0
|
|
20230908,121200,149915220,4520,4520,4520,4520,38
|
|
20230908,121100,149743460,4530,4530,4530,4530,0
|
|
20230908,121000,149743460,4530,4530,4530,4530,1
|
|
20230908,120900,149738930,4535,4535,4535,4535,0
|
|
20230908,120800,149738930,4535,4535,4535,4535,0
|
|
20230908,120700,149738930,4535,4535,4535,4535,0
|
|
20230908,120600,149738930,4535,4520,4535,4520,20
|
|
20230908,120500,149648485,4520,4520,4520,4520,0
|
|
20230908,120400,149648485,4520,4530,4530,4520,44
|
|
20230908,120300,149449505,4550,4550,4550,4550,0
|
|
20230908,120200,149449505,4550,4550,4550,4550,287
|
|
20230908,120100,148143655,4550,4540,4550,4540,500
|
|
20230908,120000,145872635,4540,4540,4540,4540,0
|
|
20230908,115900,145872635,4540,4540,4540,4540,0
|
|
20230908,115800,145872635,4540,4540,4540,4540,0
|
|
20230908,115700,145872635,4540,4540,4540,4540,0
|
|
20230908,115600,145872635,4540,4540,4540,4540,1
|
|
20230908,115500,145868095,4540,4540,4540,4540,0
|
|
20230908,115400,145868095,4540,4540,4540,4540,0
|
|
20230908,115300,145868095,4540,4540,4540,4540,0
|
|
20230908,115200,145868095,4540,4540,4540,4540,0
|
|
20230908,115100,145868095,4540,4540,4540,4540,10
|
|
20230908,115000,145822695,4525,4540,4540,4525,322
|
|
20230908,114900,144361105,4535,4535,4535,4535,150
|
|
20230908,114800,143680855,4535,4535,4535,4535,0
|
|
20230908,114700,143680855,4535,4535,4535,4535,0
|
|
20230908,114600,143680855,4535,4535,4535,4535,196
|
|
20230908,114500,142791995,4530,4530,4530,4530,0
|
|
20230908,114400,142791995,4530,4530,4530,4530,0
|
|
20230908,114300,142791995,4530,4530,4530,4530,0
|
|
20230908,114200,142791995,4530,4530,4530,4530,1
|
|
20230908,114100,142787465,4520,4520,4525,4520,101
|
|
20230908,114000,142330845,4540,4540,4540,4540,0
|
|
20230908,113900,142330845,4540,4530,4540,4530,1301
|
|
20230908,113800,136428810,4530,4530,4530,4530,0
|
|
20230908,113700,136428810,4530,4530,4530,4530,168
|
|
20230908,113600,135667770,4530,4530,4530,4530,0
|
|
20230908,113500,135667770,4530,4530,4530,4530,0
|
|
20230908,113400,135667770,4530,4530,4530,4530,273
|
|
20230908,113300,134431080,4530,4530,4530,4530,0
|
|
20230908,113200,134431080,4530,4530,4530,4530,0
|
|
20230908,113100,134431080,4530,4530,4530,4530,0
|
|
20230908,113000,134431080,4530,4530,4530,4530,30
|
|
20230908,112900,134295180,4520,4520,4520,4520,71
|
|
20230908,112800,133974260,4515,4520,4530,4515,132
|
|
20230908,112700,133377615,4530,4530,4530,4530,0
|
|
20230908,112600,133377615,4530,4530,4530,4530,0
|
|
20230908,112500,133377615,4530,4530,4530,4530,1
|
|
20230908,112400,133373085,4515,4515,4515,4515,1
|
|
20230908,112300,133368570,4525,4515,4525,4515,501
|
|
20230908,112200,131106545,4515,4525,4525,4515,91
|
|
20230908,112100,130694820,4525,4520,4525,4515,48
|
|
20230908,112000,130477955,4525,4525,4525,4525,1
|
|
20230908,111900,130473430,4520,4520,4520,4520,14
|
|
20230908,111800,130410150,4525,4525,4525,4525,0
|
|
20230908,111700,130410150,4525,4525,4525,4525,1
|
|
20230908,111600,130405625,4515,4515,4515,4515,0
|
|
20230908,111500,130405625,4515,4515,4515,4515,1
|
|
20230908,111400,130401110,4525,4525,4525,4525,1
|
|
20230908,111300,130396585,4515,4515,4515,4515,0
|
|
20230908,111200,130396585,4515,4515,4515,4515,44
|
|
20230908,111100,130197925,4515,4515,4515,4515,1
|
|
20230908,111000,130193410,4520,4520,4520,4520,68
|
|
20230908,110900,129886050,4515,4510,4515,4510,32
|
|
20230908,110800,129741575,4515,4510,4515,4510,155
|
|
20230908,110700,129041905,4505,4505,4505,4505,0
|
|
20230908,110600,129041905,4505,4505,4505,4505,30
|
|
20230908,110500,128906755,4500,4500,4500,4500,0
|
|
20230908,110400,128906755,4500,4500,4500,4500,8
|
|
20230908,110300,128870755,4500,4500,4500,4500,4
|
|
20230908,110200,128852755,4500,4500,4500,4500,1
|
|
20230908,110100,128848255,4510,4510,4510,4510,227
|
|
20230908,110000,127824485,4500,4500,4500,4500,0
|
|
20230908,105900,127824485,4500,4500,4500,4500,0
|
|
20230908,105800,127824485,4500,4505,4510,4500,191
|
|
20230908,105700,126963785,4500,4500,4500,4500,0
|
|
20230908,105600,126963785,4500,4500,4500,4500,650
|
|
20230908,105500,124038785,4500,4500,4500,4500,320
|
|
20230908,105400,122598785,4500,4500,4500,4485,3
|
|
20230908,105300,122585300,4500,4500,4500,4500,0
|
|
20230908,105200,122585300,4500,4500,4500,4500,0
|
|
20230908,105100,122585300,4500,4500,4500,4480,102
|
|
20230908,105000,122126320,4500,4500,4500,4500,0
|
|
20230908,104900,122126320,4500,4500,4500,4500,0
|
|
20230908,104800,122126320,4500,4500,4500,4500,0
|
|
20230908,104700,122126320,4500,4500,4500,4500,0
|
|
20230908,104600,122126320,4500,4500,4500,4500,0
|
|
20230908,104500,122126320,4500,4500,4500,4500,10
|
|
20230908,104400,122081320,4500,4500,4500,4500,0
|
|
20230908,104300,122081320,4500,4500,4500,4500,0
|
|
20230908,104200,122081320,4500,4490,4500,4480,321
|
|
20230908,104100,120643000,4495,4490,4495,4490,11
|
|
20230908,104000,120593605,4500,4490,4500,4490,72
|
|
20230908,103900,120270315,4490,4500,4500,4490,153
|
|
20230908,103800,119582245,4500,4500,4500,4500,1
|
|
20230908,103700,119577745,4500,4500,4500,4500,0
|
|
20230908,103600,119577745,4500,4500,4500,4500,0
|
|
20230908,103500,119577745,4500,4500,4500,4500,0
|
|
20230908,103400,119577745,4500,4500,4500,4500,0
|
|
20230908,103300,119577745,4500,4500,4500,4500,0
|
|
20230908,103200,119577745,4500,4500,4500,4500,4
|
|
20230908,103100,119559745,4500,4500,4500,4500,34
|
|
20230908,103000,119406745,4500,4490,4500,4490,11
|
|
20230908,102900,119357345,4500,4500,4500,4500,0
|
|
20230908,102800,119357345,4500,4500,4500,4500,0
|
|
20230908,102700,119357345,4500,4500,4500,4500,1
|
|
20230908,102600,119352845,4505,4505,4505,4505,0
|
|
20230908,102500,119352845,4505,4505,4505,4505,100
|
|
20230908,102400,118902345,4505,4505,4505,4505,0
|
|
20230908,102300,118902345,4505,4505,4505,4505,0
|
|
20230908,102200,118902345,4505,4505,4505,4505,0
|
|
20230908,102100,118902345,4505,4505,4505,4505,1
|
|
20230908,102000,118897840,4505,4505,4505,4505,155
|
|
20230908,101900,118199565,4505,4505,4505,4505,0
|
|
20230908,101800,118199565,4505,4480,4505,4475,32
|
|
20230908,101700,118056285,4505,4490,4505,4490,428
|
|
20230908,101600,116129175,4505,4505,4505,4480,11
|
|
20230908,101500,116079790,4505,4505,4505,4505,0
|
|
20230908,101400,116079790,4505,4505,4505,4505,1
|
|
20230908,101300,116075285,4500,4500,4505,4500,14
|
|
20230908,101200,116012270,4505,4505,4505,4505,0
|
|
20230908,101100,116012270,4505,4500,4505,4495,134
|
|
20230908,101000,115409290,4505,4500,4505,4500,3
|
|
20230908,100900,115395785,4505,4500,4510,4460,3813
|
|
20230908,100800,98340900,4510,4505,4510,4490,105
|
|
20230908,100700,97868920,4510,4495,4510,4495,103
|
|
20230908,100600,97405600,4500,4500,4500,4500,0
|
|
20230908,100500,97405600,4500,4500,4500,4500,0
|
|
20230908,100400,97405600,4500,4500,4500,4500,0
|
|
20230908,100300,97405600,4500,4500,4500,4500,0
|
|
20230908,100200,97405600,4500,4500,4500,4500,0
|
|
20230908,100100,97405600,4500,4500,4500,4490,43
|
|
20230908,100000,97212240,4510,4510,4510,4510,1
|
|
20230908,095900,97207730,4515,4515,4515,4515,0
|
|
20230908,095800,97207730,4515,4515,4515,4515,1
|
|
20230908,095700,97203215,4515,4495,4515,4495,556
|
|
20230908,095600,94703975,4495,4495,4495,4495,0
|
|
20230908,095500,94703975,4495,4495,4495,4495,0
|
|
20230908,095400,94703975,4495,4495,4495,4495,0
|
|
20230908,095300,94703975,4495,4495,4495,4495,10
|
|
20230908,095200,94659025,4495,4495,4495,4495,16
|
|
20230908,095100,94587105,4495,4490,4495,4485,502
|
|
20230908,095000,92335620,4485,4490,4495,4485,203
|
|
20230908,094900,91424980,4505,4505,4505,4505,1
|
|
20230908,094800,91420475,4510,4510,4510,4510,0
|
|
20230908,094700,91420475,4510,4510,4510,4510,0
|
|
20230908,094600,91420475,4510,4510,4510,4510,0
|
|
20230908,094500,91420475,4510,4510,4510,4510,1
|
|
20230908,094400,91415965,4475,4490,4490,4475,463
|
|
20230908,094300,89344025,4475,4500,4510,4475,1314
|
|
20230908,094200,83431065,4500,4500,4500,4500,143
|
|
20230908,094100,82787565,4500,4500,4500,4500,36
|
|
20230908,094000,82625565,4500,4500,4500,4500,50
|
|
20230908,093900,82400565,4500,4500,4500,4500,36
|
|
20230908,093800,82238565,4475,4485,4485,4475,362
|
|
20230908,093700,80616805,4480,4480,4480,4480,0
|
|
20230908,093600,80616805,4480,4480,4480,4480,0
|
|
20230908,093500,80616805,4480,4500,4500,4480,1681
|
|
20230908,093400,73052340,4500,4500,4520,4500,322
|
|
20230908,093300,71603320,4500,4505,4525,4500,105
|
|
20230908,093200,71130705,4505,4505,4505,4505,101
|
|
20230908,093100,70675700,4515,4515,4525,4495,4063
|
|
20230908,093000,52377135,4525,4525,4525,4525,3
|
|
20230908,092900,52363560,4540,4540,4540,4540,0
|
|
20230908,092800,52363560,4540,4540,4540,4540,0
|
|
20230908,092700,52363560,4540,4525,4540,4525,14
|
|
20230908,092600,52300015,4540,4525,4545,4520,584
|
|
20230908,092500,49657880,4565,4520,4565,4520,55
|
|
20230908,092400,49409120,4520,4520,4520,4515,146
|
|
20230908,092300,48749205,4520,4525,4525,4520,3
|
|
20230908,092200,48735640,4525,4585,4585,4525,61
|
|
20230908,092100,48456280,4535,4550,4600,4515,1169
|
|
20230908,092000,43086665,4550,4515,4595,4515,1555
|
|
20230908,091900,36001210,4505,4505,4505,4505,1
|
|
20230908,091800,35996705,4500,4500,4500,4500,0
|
|
20230908,091700,35996705,4500,4475,4500,4470,1253
|
|
20230908,091600,30388460,4475,4475,4475,4475,0
|
|
20230908,091500,30388460,4475,4500,4500,4475,73
|
|
20230908,091400,30059985,4465,4465,4465,4465,0
|
|
20230908,091300,30059985,4465,4495,4495,4465,317
|
|
20230908,091200,28642975,4470,4470,4470,4470,1
|
|
20230908,091100,28638505,4455,4485,4485,4455,120
|
|
20230908,091000,28100950,4525,4520,4525,4510,1217
|
|
20230908,090900,22600625,4520,4505,4520,4505,1008
|
|
20230908,090800,18050470,4510,4510,4510,4510,30
|
|
20230908,090700,17915170,4510,4515,4515,4510,6
|
|
20230908,090600,17888090,4510,4505,4510,4465,45
|
|
20230908,090500,17685195,4480,4480,4510,4435,2308
|
|
20230908,090400,7401270,4480,4475,4480,4470,4
|
|
20230908,090300,7383370,4475,4470,4475,4470,3
|
|
20230908,090200,7369955,4470,4480,4480,4470,45
|
|
20230908,090100,7168385,4480,4480,4480,4480,0
|
|
20230908,090000,7168385,4480,4500,4505,4480,1593
|