632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,192900,446277400,4960,4960,4960,4960,3885
|
|
20230905,192800,446277400,4960,4960,4960,4960,0
|
|
20230905,192700,446277400,4960,4960,4960,4960,0
|
|
20230905,192600,446277400,4960,4960,4960,4960,0
|
|
20230905,192500,446277400,4960,4960,4960,4960,0
|
|
20230905,192400,446277400,4960,4960,4960,4960,0
|
|
20230905,192300,446277400,4960,4960,4960,4960,0
|
|
20230905,192200,446277400,4960,4960,4960,4960,0
|
|
20230905,192100,446277400,4960,4960,4960,4960,0
|
|
20230905,192000,446277400,4960,4960,4960,4960,0
|
|
20230905,191900,446277400,4960,4960,4960,4960,0
|
|
20230905,191800,446277400,4960,4960,4960,4960,0
|
|
20230905,191700,446277400,4960,4960,4960,4960,0
|
|
20230905,191600,446277400,4960,4960,4960,4960,0
|
|
20230905,191500,446277400,4960,4960,4960,4960,0
|
|
20230905,191400,446277400,4960,4960,4960,4960,0
|
|
20230905,191300,446277400,4960,4960,4960,4960,0
|
|
20230905,191200,446277400,4960,4960,4960,4960,0
|
|
20230905,191100,446277400,4960,4960,4960,4960,0
|
|
20230905,191000,446277400,4960,4960,4960,4960,0
|
|
20230905,190900,446277400,4960,4960,4960,4960,0
|
|
20230905,190800,446277400,4960,4960,4960,4960,0
|
|
20230905,190700,446277400,4960,4960,4960,4960,0
|
|
20230905,190600,446277400,4960,4960,4960,4960,0
|
|
20230905,190500,446277400,4960,4960,4960,4960,0
|
|
20230905,190400,446277400,4960,4960,4960,4960,0
|
|
20230905,190300,446277400,4960,4960,4960,4960,0
|
|
20230905,190200,446277400,4960,4960,4960,4960,0
|
|
20230905,190100,446277400,4960,4960,4960,4960,0
|
|
20230905,190000,446277400,4960,4960,4960,4960,0
|
|
20230905,185900,446277400,4960,4960,4960,4960,3885
|
|
20230905,185800,446277400,4960,4960,4960,4960,0
|
|
20230905,185700,446277400,4960,4960,4960,4960,0
|
|
20230905,185600,446277400,4960,4960,4960,4960,0
|
|
20230905,185500,446277400,4960,4960,4960,4960,0
|
|
20230905,185400,446277400,4960,4960,4960,4960,0
|
|
20230905,185300,446277400,4960,4960,4960,4960,0
|
|
20230905,185200,446277400,4960,4960,4960,4960,0
|
|
20230905,185100,446277400,4960,4960,4960,4960,0
|
|
20230905,185000,446277400,4960,4960,4960,4960,0
|
|
20230905,184900,446277400,4960,4960,4960,4960,0
|
|
20230905,184800,446277400,4960,4960,4960,4960,0
|
|
20230905,184700,446277400,4960,4960,4960,4960,0
|
|
20230905,184600,446277400,4960,4960,4960,4960,0
|
|
20230905,184500,446277400,4960,4960,4960,4960,0
|
|
20230905,184400,446277400,4960,4960,4960,4960,0
|
|
20230905,184300,446277400,4960,4960,4960,4960,0
|
|
20230905,184200,446277400,4960,4960,4960,4960,0
|
|
20230905,184100,446277400,4960,4960,4960,4960,0
|
|
20230905,184000,446277400,4960,4960,4960,4960,0
|
|
20230905,183900,446277400,4960,4960,4960,4960,0
|
|
20230905,183800,446277400,4960,4960,4960,4960,0
|
|
20230905,183700,446277400,4960,4960,4960,4960,0
|
|
20230905,183600,446277400,4960,4960,4960,4960,0
|
|
20230905,183500,446277400,4960,4960,4960,4960,0
|
|
20230905,183400,446277400,4960,4960,4960,4960,0
|
|
20230905,183300,446277400,4960,4960,4960,4960,0
|
|
20230905,183200,446277400,4960,4960,4960,4960,0
|
|
20230905,183100,446277400,4960,4960,4960,4960,0
|
|
20230905,183000,446277400,4960,4960,4960,4960,0
|
|
20230905,182900,446277400,4960,4960,4960,4960,3885
|
|
20230905,182800,446277400,4960,4960,4960,4960,0
|
|
20230905,182700,446277400,4960,4960,4960,4960,0
|
|
20230905,182600,446277400,4960,4960,4960,4960,0
|
|
20230905,182500,446277400,4960,4960,4960,4960,0
|
|
20230905,182400,446277400,4960,4960,4960,4960,0
|
|
20230905,182300,446277400,4960,4960,4960,4960,0
|
|
20230905,182200,446277400,4960,4960,4960,4960,0
|
|
20230905,182100,446277400,4960,4960,4960,4960,0
|
|
20230905,182000,446277400,4960,4960,4960,4960,0
|
|
20230905,181900,446277400,4960,4960,4960,4960,0
|
|
20230905,181800,446277400,4960,4960,4960,4960,0
|
|
20230905,181700,446277400,4960,4960,4960,4960,0
|
|
20230905,181600,446277400,4960,4960,4960,4960,0
|
|
20230905,181500,446277400,4960,4960,4960,4960,0
|
|
20230905,181400,446277400,4960,4960,4960,4960,0
|
|
20230905,181300,446277400,4960,4960,4960,4960,0
|
|
20230905,181200,446277400,4960,4960,4960,4960,0
|
|
20230905,181100,446277400,4960,4960,4960,4960,0
|
|
20230905,181000,446277400,4960,4960,4960,4960,0
|
|
20230905,180900,446277400,4960,4960,4960,4960,0
|
|
20230905,180800,446277400,4960,4960,4960,4960,0
|
|
20230905,180700,446277400,4960,4960,4960,4960,0
|
|
20230905,180600,446277400,4960,4960,4960,4960,0
|
|
20230905,180500,446277400,4960,4960,4960,4960,0
|
|
20230905,180400,446277400,4960,4960,4960,4960,0
|
|
20230905,180300,446277400,4960,4960,4960,4960,0
|
|
20230905,180200,446277400,4960,4960,4960,4960,0
|
|
20230905,180100,446277400,4960,4960,4960,4960,0
|
|
20230905,180000,446277400,4960,4960,4960,4960,0
|
|
20230905,175900,446277400,4960,4960,4960,4960,3885
|
|
20230905,175800,446277400,4960,4960,4960,4960,0
|
|
20230905,175700,446277400,4960,4960,4960,4960,0
|
|
20230905,175600,446277400,4960,4960,4960,4960,0
|
|
20230905,175500,446277400,4960,4960,4960,4960,0
|
|
20230905,175400,446277400,4960,4960,4960,4960,0
|
|
20230905,175300,446277400,4960,4960,4960,4960,0
|
|
20230905,175200,446277400,4960,4960,4960,4960,0
|
|
20230905,175100,446277400,4960,4960,4960,4960,0
|
|
20230905,175000,446277400,4960,4960,4960,4960,0
|
|
20230905,174900,446277400,4960,4960,4960,4960,0
|
|
20230905,174800,446277400,4960,4960,4960,4960,0
|
|
20230905,174700,446277400,4960,4960,4960,4960,0
|
|
20230905,174600,446277400,4960,4960,4960,4960,0
|
|
20230905,174500,446277400,4960,4960,4960,4960,0
|
|
20230905,174400,446277400,4960,4960,4960,4960,0
|
|
20230905,174300,446277400,4960,4960,4960,4960,0
|
|
20230905,174200,446277400,4960,4960,4960,4960,0
|
|
20230905,174100,446277400,4960,4960,4960,4960,0
|
|
20230905,174000,446277400,4960,4960,4960,4960,0
|
|
20230905,173900,446277400,4960,4960,4960,4960,0
|
|
20230905,173800,446277400,4960,4960,4960,4960,0
|
|
20230905,173700,446277400,4960,4960,4960,4960,0
|
|
20230905,173600,446277400,4960,4960,4960,4960,0
|
|
20230905,173500,446277400,4960,4960,4960,4960,0
|
|
20230905,173400,446277400,4960,4960,4960,4960,0
|
|
20230905,173300,446277400,4960,4960,4960,4960,0
|
|
20230905,173200,446277400,4960,4960,4960,4960,0
|
|
20230905,173100,446277400,4960,4960,4960,4960,0
|
|
20230905,173000,446277400,4960,4960,4960,4960,0
|
|
20230905,172900,446277400,4960,4960,4960,4960,3885
|
|
20230905,172800,446277400,4960,4960,4960,4960,0
|
|
20230905,172700,446277400,4960,4960,4960,4960,0
|
|
20230905,172600,446277400,4960,4960,4960,4960,0
|
|
20230905,172500,446277400,4960,4960,4960,4960,0
|
|
20230905,172400,446277400,4960,4960,4960,4960,0
|
|
20230905,172300,446277400,4960,4960,4960,4960,0
|
|
20230905,172200,446277400,4960,4960,4960,4960,0
|
|
20230905,172100,446277400,4960,4960,4960,4960,0
|
|
20230905,172000,446277400,4960,4960,4960,4960,0
|
|
20230905,171900,446277400,4960,4960,4960,4960,0
|
|
20230905,171800,446277400,4960,4960,4960,4960,0
|
|
20230905,171700,446277400,4960,4960,4960,4960,0
|
|
20230905,171600,446277400,4960,4960,4960,4960,0
|
|
20230905,171500,446277400,4960,4960,4960,4960,0
|
|
20230905,171400,446277400,4960,4960,4960,4960,0
|
|
20230905,171300,446277400,4960,4960,4960,4960,0
|
|
20230905,171200,446277400,4960,4960,4960,4960,0
|
|
20230905,171100,446277400,4960,4960,4960,4960,0
|
|
20230905,171000,446277400,4960,4960,4960,4960,0
|
|
20230905,170900,446277400,4960,4960,4960,4960,0
|
|
20230905,170800,446277400,4960,4960,4960,4960,0
|
|
20230905,170700,446277400,4960,4960,4960,4960,0
|
|
20230905,170600,446277400,4960,4960,4960,4960,0
|
|
20230905,170500,446277400,4960,4960,4960,4960,0
|
|
20230905,170400,446277400,4960,4960,4960,4960,0
|
|
20230905,170300,446277400,4960,4960,4960,4960,0
|
|
20230905,170200,446277400,4960,4960,4960,4960,0
|
|
20230905,170100,446277400,4960,4960,4960,4960,0
|
|
20230905,170000,446277400,4960,4960,4960,4960,0
|
|
20230905,165900,446277400,4960,4960,4960,4960,3885
|
|
20230905,165800,446277400,4960,4960,4960,4960,0
|
|
20230905,165700,446277400,4960,4960,4960,4960,0
|
|
20230905,165600,446277400,4960,4960,4960,4960,0
|
|
20230905,165500,446277400,4960,4960,4960,4960,0
|
|
20230905,165400,446277400,4960,4960,4960,4960,0
|
|
20230905,165300,446277400,4960,4960,4960,4960,0
|
|
20230905,165200,446277400,4960,4960,4960,4960,0
|
|
20230905,165100,446277400,4960,4960,4960,4960,0
|
|
20230905,165000,446277400,4960,4960,4960,4960,0
|
|
20230905,164900,446277400,4960,4960,4960,4960,0
|
|
20230905,164800,446277400,4960,4960,4960,4960,0
|
|
20230905,164700,446277400,4960,4960,4960,4960,0
|
|
20230905,164600,446277400,4960,4960,4960,4960,0
|
|
20230905,164500,446277400,4960,4960,4960,4960,0
|
|
20230905,164400,446277400,4960,4960,4960,4960,0
|
|
20230905,164300,446277400,4960,4960,4960,4960,0
|
|
20230905,164200,446277400,4960,4960,4960,4960,0
|
|
20230905,164100,446277400,4960,4960,4960,4960,0
|
|
20230905,164000,446277400,4960,4960,4960,4960,0
|
|
20230905,163900,446277400,4960,4960,4960,4960,0
|
|
20230905,163800,446277400,4960,4960,4960,4960,0
|
|
20230905,163700,446277400,4960,4960,4960,4960,0
|
|
20230905,163600,446277400,4960,4960,4960,4960,0
|
|
20230905,163500,446277400,4960,4960,4960,4960,0
|
|
20230905,163400,446277400,4960,4960,4960,4960,0
|
|
20230905,163300,446277400,4960,4960,4960,4960,0
|
|
20230905,163200,446277400,4960,4960,4960,4960,0
|
|
20230905,163100,446277400,4960,4960,4960,4960,0
|
|
20230905,163000,446277400,4960,4960,4960,4960,0
|
|
20230905,162900,446277400,4960,4960,4960,4960,3885
|
|
20230905,162800,446277400,4960,4960,4960,4960,0
|
|
20230905,162700,446277400,4960,4960,4960,4960,0
|
|
20230905,162600,446277400,4960,4960,4960,4960,0
|
|
20230905,162500,446277400,4960,4960,4960,4960,0
|
|
20230905,162400,446277400,4960,4960,4960,4960,0
|
|
20230905,162300,446277400,4960,4960,4960,4960,0
|
|
20230905,162200,446277400,4960,4960,4960,4960,0
|
|
20230905,162100,446277400,4960,4960,4960,4960,0
|
|
20230905,162000,446277400,4960,4960,4960,4960,0
|
|
20230905,161900,446277400,4960,4960,4960,4960,0
|
|
20230905,161800,446277400,4960,4960,4960,4960,0
|
|
20230905,161700,446277400,4960,4960,4960,4960,0
|
|
20230905,161600,446277400,4960,4960,4960,4960,0
|
|
20230905,161500,446277400,4960,4960,4960,4960,0
|
|
20230905,161400,446277400,4960,4960,4960,4960,0
|
|
20230905,161300,446277400,4960,4960,4960,4960,0
|
|
20230905,161200,446277400,4960,4960,4960,4960,0
|
|
20230905,161100,446277400,4960,4960,4960,4960,0
|
|
20230905,161000,446277400,4960,4960,4960,4960,0
|
|
20230905,160900,446277400,4960,4960,4960,4960,0
|
|
20230905,160800,446277400,4960,4960,4960,4960,0
|
|
20230905,160700,446277400,4960,4960,4960,4960,0
|
|
20230905,160600,446277400,4960,4960,4960,4960,0
|
|
20230905,160500,446277400,4960,4960,4960,4960,0
|
|
20230905,160400,446277400,4960,4960,4960,4960,0
|
|
20230905,160300,446277400,4960,4960,4960,4960,0
|
|
20230905,160200,446277400,4960,4960,4960,4960,0
|
|
20230905,160100,446277400,4960,4960,4960,4960,0
|
|
20230905,160000,446277400,4960,4960,4960,4960,0
|
|
20230905,155900,446277400,4960,4960,4960,4960,3885
|
|
20230905,155800,446277400,4960,4960,4960,4960,0
|
|
20230905,155700,446277400,4960,4960,4960,4960,0
|
|
20230905,155600,446277400,4960,4960,4960,4960,0
|
|
20230905,155500,446277400,4960,4960,4960,4960,0
|
|
20230905,155400,446277400,4960,4960,4960,4960,0
|
|
20230905,155300,446277400,4960,4960,4960,4960,0
|
|
20230905,155200,446277400,4960,4960,4960,4960,0
|
|
20230905,155100,446277400,4960,4960,4960,4960,0
|
|
20230905,155000,446277400,4960,4960,4960,4960,0
|
|
20230905,154900,446277400,4960,4960,4960,4960,0
|
|
20230905,154800,446277400,4960,4960,4960,4960,0
|
|
20230905,154700,446277400,4960,4960,4960,4960,0
|
|
20230905,154600,446277400,4960,4960,4960,4960,0
|
|
20230905,154500,446277400,4960,4960,4960,4960,0
|
|
20230905,154400,446277400,4960,4960,4960,4960,0
|
|
20230905,154300,446277400,4960,4960,4960,4960,0
|
|
20230905,154200,446277400,4960,4960,4960,4960,0
|
|
20230905,154100,446277400,4960,4960,4960,4960,0
|
|
20230905,154000,446277400,4960,4960,4960,4960,0
|
|
20230905,153900,446277400,4960,4960,4960,4960,0
|
|
20230905,153800,446277400,4960,4960,4960,4960,0
|
|
20230905,153700,446277400,4960,4960,4960,4960,0
|
|
20230905,153600,446277400,4960,4960,4960,4960,0
|
|
20230905,153500,446277400,4960,4960,4960,4960,0
|
|
20230905,153400,446277400,4960,4960,4960,4960,0
|
|
20230905,153300,446277400,4960,4960,4960,4960,0
|
|
20230905,153200,446277400,4960,4960,4960,4960,0
|
|
20230905,153100,446277400,4960,4960,4960,4960,0
|
|
20230905,153000,446277400,4960,4960,4960,4960,3885
|
|
20230905,152900,427007800,4975,4975,4975,4975,0
|
|
20230905,152800,427007800,4975,4975,4975,4975,0
|
|
20230905,152700,427007800,4975,4975,4975,4975,0
|
|
20230905,152600,427007800,4975,4975,4975,4975,0
|
|
20230905,152500,427007800,4975,4975,4975,4975,0
|
|
20230905,152400,427007800,4975,4975,4975,4975,0
|
|
20230905,152300,427007800,4975,4975,4975,4975,0
|
|
20230905,152200,427007800,4975,4975,4975,4975,0
|
|
20230905,152100,427007800,4975,4975,4975,4975,0
|
|
20230905,152000,427007800,4975,4975,4975,4975,0
|
|
20230905,151900,427007800,4975,4985,4985,4975,106
|
|
20230905,151800,426479445,5000,5000,5000,5000,0
|
|
20230905,151700,426479445,5000,5000,5000,5000,0
|
|
20230905,151600,426479445,5000,5000,5000,5000,0
|
|
20230905,151500,426479445,5000,5000,5000,5000,1355
|
|
20230905,151400,419704445,5000,5000,5000,5000,1000
|
|
20230905,151300,414704445,5000,5000,5000,5000,1010
|
|
20230905,151200,409654445,5000,5000,5000,5000,0
|
|
20230905,151100,409654445,5000,4980,5000,4980,2586
|
|
20230905,151000,396738070,4985,4985,4985,4985,0
|
|
20230905,150900,396738070,4985,4985,4985,4985,0
|
|
20230905,150800,396738070,4985,4985,4985,4985,0
|
|
20230905,150700,396738070,4985,4985,4985,4985,0
|
|
20230905,150600,396738070,4985,4985,4985,4985,129
|
|
20230905,150500,396095005,4990,4990,4990,4990,0
|
|
20230905,150400,396095005,4990,4990,4990,4990,0
|
|
20230905,150300,396095005,4990,4990,4990,4990,100
|
|
20230905,150200,395596005,4990,4990,4990,4990,0
|
|
20230905,150100,395596005,4990,4990,4990,4990,0
|
|
20230905,150000,395596005,4990,4990,4990,4990,0
|
|
20230905,145900,395596005,4990,4990,4990,4990,0
|
|
20230905,145800,395596005,4990,4990,4990,4990,83
|
|
20230905,145700,395181835,4995,4995,4995,4995,227
|
|
20230905,145600,394047970,4995,4995,4995,4995,18
|
|
20230905,145500,393958060,4995,4995,4995,4995,0
|
|
20230905,145400,393958060,4995,4985,4995,4985,466
|
|
20230905,145300,391634990,4980,4980,4980,4980,0
|
|
20230905,145200,391634990,4980,4980,4980,4980,32
|
|
20230905,145100,391475630,4980,4980,4980,4980,0
|
|
20230905,145000,391475630,4980,4980,4980,4980,14
|
|
20230905,144900,391405910,4950,4950,4950,4950,0
|
|
20230905,144800,391405910,4950,4950,4950,4950,0
|
|
20230905,144700,391405910,4950,4950,4950,4950,0
|
|
20230905,144600,391405910,4950,4950,4950,4950,0
|
|
20230905,144500,391405910,4950,4950,4950,4950,0
|
|
20230905,144400,391405910,4950,4950,4950,4950,0
|
|
20230905,144300,391405910,4950,4950,4950,4950,0
|
|
20230905,144200,391405910,4950,4950,4950,4950,0
|
|
20230905,144100,391405910,4950,4950,4950,4950,0
|
|
20230905,144000,391405910,4950,4950,4950,4950,0
|
|
20230905,143900,391405910,4950,4950,4950,4950,1236
|
|
20230905,143800,385287710,4950,4950,4950,4950,20
|
|
20230905,143700,385188710,4950,4950,4950,4950,0
|
|
20230905,143600,385188710,4950,4950,4950,4950,503
|
|
20230905,143500,382698860,4950,4950,4950,4950,10
|
|
20230905,143400,382649360,4950,4950,4950,4950,0
|
|
20230905,143300,382649360,4950,4950,4950,4950,0
|
|
20230905,143200,382649360,4950,4950,4950,4950,606
|
|
20230905,143100,379649660,4955,4955,4955,4955,0
|
|
20230905,143000,379649660,4955,4955,4955,4955,1
|
|
20230905,142900,379644705,4950,4950,4950,4950,0
|
|
20230905,142800,379644705,4950,4950,4950,4950,0
|
|
20230905,142700,379644705,4950,4950,4950,4950,0
|
|
20230905,142600,379644705,4950,4950,4950,4950,0
|
|
20230905,142500,379644705,4950,4950,4950,4950,0
|
|
20230905,142400,379644705,4950,4950,4950,4950,0
|
|
20230905,142300,379644705,4950,4950,4950,4950,0
|
|
20230905,142200,379644705,4950,4950,4950,4950,0
|
|
20230905,142100,379644705,4950,4950,4950,4950,50
|
|
20230905,142000,379397205,4945,4945,4945,4945,0
|
|
20230905,141900,379397205,4945,4945,4945,4945,0
|
|
20230905,141800,379397205,4945,4945,4945,4945,0
|
|
20230905,141700,379397205,4945,4945,4945,4945,0
|
|
20230905,141600,379397205,4945,4955,4955,4945,124
|
|
20230905,141500,378783370,4975,4975,4975,4975,0
|
|
20230905,141400,378783370,4975,4975,4975,4975,0
|
|
20230905,141300,378783370,4975,4975,4975,4975,0
|
|
20230905,141200,378783370,4975,4975,4975,4975,216
|
|
20230905,141100,377708770,5000,5000,5000,5000,0
|
|
20230905,141000,377708770,5000,5000,5000,5000,0
|
|
20230905,140900,377708770,5000,5000,5000,5000,0
|
|
20230905,140800,377708770,5000,5000,5000,5000,12
|
|
20230905,140700,377648770,5000,5000,5000,5000,133
|
|
20230905,140600,376983770,5000,5000,5000,5000,0
|
|
20230905,140500,376983770,5000,5000,5000,5000,495
|
|
20230905,140400,374508770,4975,4975,4975,4975,184
|
|
20230905,140300,373593370,4975,4975,4975,4975,150
|
|
20230905,140200,372847120,4965,4965,4965,4965,1867
|
|
20230905,140100,363577465,4965,4965,4965,4965,50
|
|
20230905,140000,363329215,4965,4965,4965,4965,0
|
|
20230905,135900,363329215,4965,4965,4965,4965,0
|
|
20230905,135800,363329215,4965,4955,4965,4955,1568
|
|
20230905,135700,355556575,4945,4945,4945,4945,0
|
|
20230905,135600,355556575,4945,4945,4945,4945,0
|
|
20230905,135500,355556575,4945,4950,4950,4945,15
|
|
20230905,135400,355482395,4945,4945,4945,4945,15
|
|
20230905,135300,355408220,4945,4945,4945,4945,15
|
|
20230905,135200,355334045,4945,4945,4945,4945,2291
|
|
20230905,135100,344005050,4945,4945,4945,4945,312
|
|
20230905,135000,342462210,4945,4945,4945,4945,0
|
|
20230905,134900,342462210,4945,4945,4945,4945,399
|
|
20230905,134800,340489155,4945,4940,4945,4940,976
|
|
20230905,134700,335665715,4945,4945,4945,4945,0
|
|
20230905,134600,335665715,4945,4945,4945,4945,150
|
|
20230905,134500,334923965,4945,4945,4945,4945,9
|
|
20230905,134400,334879460,4945,4945,4945,4945,200
|
|
20230905,134300,333890460,4945,4945,4945,4945,10
|
|
20230905,134200,333841010,4960,4960,4960,4960,0
|
|
20230905,134100,333841010,4960,4960,4960,4910,7687
|
|
20230905,134000,295860305,4960,4960,4960,4960,0
|
|
20230905,133900,295860305,4960,4960,4960,4960,0
|
|
20230905,133800,295860305,4960,4960,4960,4960,10
|
|
20230905,133700,295810705,4960,4960,4960,4960,0
|
|
20230905,133600,295810705,4960,4960,4960,4960,0
|
|
20230905,133500,295810705,4960,4960,4960,4960,0
|
|
20230905,133400,295810705,4960,4960,4960,4960,0
|
|
20230905,133300,295810705,4960,4960,4960,4960,0
|
|
20230905,133200,295810705,4960,4960,4960,4960,0
|
|
20230905,133100,295810705,4960,4960,4960,4960,0
|
|
20230905,133000,295810705,4960,4960,4960,4960,0
|
|
20230905,132900,295810705,4960,4960,4960,4960,0
|
|
20230905,132800,295810705,4960,4960,4960,4960,201
|
|
20230905,132700,294813745,4965,4965,4965,4965,0
|
|
20230905,132600,294813745,4965,4965,4965,4965,0
|
|
20230905,132500,294813745,4965,4965,4965,4965,102
|
|
20230905,132400,294307315,4965,4965,4965,4965,200
|
|
20230905,132300,293314315,4965,4965,4965,4965,0
|
|
20230905,132200,293314315,4965,4965,4965,4965,100
|
|
20230905,132100,292817815,4960,4960,4960,4960,0
|
|
20230905,132000,292817815,4960,4960,4960,4960,0
|
|
20230905,131900,292817815,4960,4960,4960,4960,0
|
|
20230905,131800,292817815,4960,4960,4960,4960,20
|
|
20230905,131700,292718615,4960,4960,4960,4960,0
|
|
20230905,131600,292718615,4960,4960,4960,4960,0
|
|
20230905,131500,292718615,4960,4960,4960,4960,10
|
|
20230905,131400,292669015,4960,4960,4960,4960,14
|
|
20230905,131300,292599575,4960,4960,4960,4960,15
|
|
20230905,131200,292525175,4960,4960,4960,4960,200
|
|
20230905,131100,291533175,4950,4950,4950,4950,0
|
|
20230905,131000,291533175,4950,4950,4950,4950,0
|
|
20230905,130900,291533175,4950,4950,4950,4950,0
|
|
20230905,130800,291533175,4950,4950,4950,4950,0
|
|
20230905,130700,291533175,4950,4950,4950,4950,2
|
|
20230905,130600,291523275,4945,4945,4945,4945,0
|
|
20230905,130500,291523275,4945,4950,4950,4940,441
|
|
20230905,130400,289344275,4950,4950,4950,4950,206
|
|
20230905,130300,288324575,4950,4965,4965,4950,7112
|
|
20230905,130200,253057035,4965,4965,4965,4965,359
|
|
20230905,130100,251274600,4965,4965,4965,4965,0
|
|
20230905,130000,251274600,4965,4965,4965,4965,0
|
|
20230905,125900,251274600,4965,4965,4965,4965,0
|
|
20230905,125800,251274600,4965,4965,4965,4965,2
|
|
20230905,125700,251264670,4965,4965,4965,4965,25
|
|
20230905,125600,251140545,4965,4965,4965,4965,45
|
|
20230905,125500,250917120,4965,4965,4965,4965,578
|
|
20230905,125400,248047350,4970,4970,4970,4970,650
|
|
20230905,125300,244816850,4970,4970,4970,4970,0
|
|
20230905,125200,244816850,4970,4970,4970,4970,0
|
|
20230905,125100,244816850,4970,4970,4970,4970,2
|
|
20230905,125000,244806910,4970,4970,4970,4970,49
|
|
20230905,124900,244563380,4970,4970,4970,4970,10
|
|
20230905,124800,244513680,4970,4970,4970,4970,280
|
|
20230905,124700,243122080,4970,4970,4970,4970,0
|
|
20230905,124600,243122080,4970,4970,4970,4970,0
|
|
20230905,124500,243122080,4970,4970,4970,4970,11
|
|
20230905,124400,243067410,4970,4970,4970,4970,1
|
|
20230905,124300,243062440,4970,4970,4970,4970,0
|
|
20230905,124200,243062440,4970,4970,4970,4970,0
|
|
20230905,124100,243062440,4970,4970,4970,4970,135
|
|
20230905,124000,242391490,4975,4975,4975,4975,205
|
|
20230905,123900,241371615,4975,4975,4975,4975,0
|
|
20230905,123800,241371615,4975,4975,4975,4975,0
|
|
20230905,123700,241371615,4975,4975,4975,4975,0
|
|
20230905,123600,241371615,4975,4980,4980,4975,73
|
|
20230905,123500,241008195,4980,4980,4980,4980,0
|
|
20230905,123400,241008195,4980,4980,4980,4980,0
|
|
20230905,123300,241008195,4980,4980,4980,4980,0
|
|
20230905,123200,241008195,4980,4980,4980,4980,0
|
|
20230905,123100,241008195,4980,4980,4980,4980,0
|
|
20230905,123000,241008195,4980,4980,4980,4980,0
|
|
20230905,122900,241008195,4980,4980,4980,4980,0
|
|
20230905,122800,241008195,4980,4980,4980,4980,0
|
|
20230905,122700,241008195,4980,4980,4980,4980,7
|
|
20230905,122600,240973335,4980,4980,4980,4980,0
|
|
20230905,122500,240973335,4980,4980,4980,4980,0
|
|
20230905,122400,240973335,4980,4980,4980,4980,0
|
|
20230905,122300,240973335,4980,4980,4980,4980,500
|
|
20230905,122200,238483335,4980,4980,4980,4980,250
|
|
20230905,122100,237238335,4980,4980,4980,4980,0
|
|
20230905,122000,237238335,4980,4980,4980,4980,0
|
|
20230905,121900,237238335,4980,4980,4980,4980,0
|
|
20230905,121800,237238335,4980,4980,4980,4980,0
|
|
20230905,121700,237238335,4980,4980,4980,4980,0
|
|
20230905,121600,237238335,4980,4980,4980,4980,0
|
|
20230905,121500,237238335,4980,4980,4980,4980,0
|
|
20230905,121400,237238335,4980,4980,4980,4980,0
|
|
20230905,121300,237238335,4980,4980,4980,4980,0
|
|
20230905,121200,237238335,4980,4980,4980,4980,0
|
|
20230905,121100,237238335,4980,4980,4980,4980,0
|
|
20230905,121000,237238335,4980,4980,4980,4980,0
|
|
20230905,120900,237238335,4980,4975,4980,4975,196
|
|
20230905,120800,236262290,4975,4980,4980,4975,207
|
|
20230905,120700,235231465,4975,4975,4975,4975,4
|
|
20230905,120600,235211565,4975,4975,4975,4975,4
|
|
20230905,120500,235191665,4975,4980,4980,4975,114
|
|
20230905,120400,234623965,4980,4980,4980,4980,0
|
|
20230905,120300,234623965,4980,4980,4980,4980,1
|
|
20230905,120200,234618985,4975,4975,4975,4975,0
|
|
20230905,120100,234618985,4975,4975,4975,4975,0
|
|
20230905,120000,234618985,4975,4975,4975,4975,12
|
|
20230905,115900,234559285,4975,4975,4975,4975,0
|
|
20230905,115800,234559285,4975,4975,4975,4975,0
|
|
20230905,115700,234559285,4975,4975,4975,4975,0
|
|
20230905,115600,234559285,4975,4965,4975,4965,32
|
|
20230905,115500,234400100,4965,4965,4965,4965,1
|
|
20230905,115400,234395135,4970,4970,4970,4970,40
|
|
20230905,115300,234196335,4965,4965,4965,4965,0
|
|
20230905,115200,234196335,4965,4965,4965,4965,2
|
|
20230905,115100,234186405,4965,4965,4965,4965,40
|
|
20230905,115000,233987805,4960,4970,4970,4960,33
|
|
20230905,114900,233823805,4970,4960,4970,4960,1071
|
|
20230905,114800,228501965,4970,4970,4970,4970,0
|
|
20230905,114700,228501965,4970,4970,4970,4970,0
|
|
20230905,114600,228501965,4970,4970,4970,4970,20
|
|
20230905,114500,228402565,4975,4975,4975,4975,504
|
|
20230905,114400,225895165,4975,4975,4975,4975,0
|
|
20230905,114300,225895165,4975,4975,4975,4975,0
|
|
20230905,114200,225895165,4975,4975,4975,4975,0
|
|
20230905,114100,225895165,4975,4975,4975,4975,0
|
|
20230905,114000,225895165,4975,4975,4975,4975,0
|
|
20230905,113900,225895165,4975,4975,4975,4975,0
|
|
20230905,113800,225895165,4975,4965,4975,4965,456
|
|
20230905,113700,223630815,4960,4960,4960,4960,0
|
|
20230905,113600,223630815,4960,4965,4965,4960,231
|
|
20230905,113500,222484490,4965,4965,4965,4965,0
|
|
20230905,113400,222484490,4965,4965,4965,4965,2
|
|
20230905,113300,222474560,4965,4965,4965,4965,4
|
|
20230905,113200,222454700,4965,4975,4975,4965,591
|
|
20230905,113100,219518445,4975,4975,4975,4975,1316
|
|
20230905,113000,212971345,4980,4980,4980,4980,409
|
|
20230905,112900,210934525,5000,5000,5000,5000,0
|
|
20230905,112800,210934525,5000,5000,5000,5000,0
|
|
20230905,112700,210934525,5000,5000,5000,5000,0
|
|
20230905,112600,210934525,5000,5000,5000,5000,0
|
|
20230905,112500,210934525,5000,5000,5000,5000,0
|
|
20230905,112400,210934525,5000,5000,5000,4985,107
|
|
20230905,112300,210401025,5000,5000,5000,4990,95
|
|
20230905,112200,209926945,5010,5010,5010,5010,0
|
|
20230905,112100,209926945,5010,5010,5010,5010,0
|
|
20230905,112000,209926945,5010,5010,5010,5010,0
|
|
20230905,111900,209926945,5010,5010,5010,5010,50
|
|
20230905,111800,209676445,5010,5010,5010,5010,0
|
|
20230905,111700,209676445,5010,5010,5010,5010,0
|
|
20230905,111600,209676445,5010,5010,5010,5010,0
|
|
20230905,111500,209676445,5010,5010,5010,5010,0
|
|
20230905,111400,209676445,5010,5010,5010,5010,0
|
|
20230905,111300,209676445,5010,5010,5010,5010,0
|
|
20230905,111200,209676445,5010,5010,5010,5010,0
|
|
20230905,111100,209676445,5010,5010,5010,5010,0
|
|
20230905,111000,209676445,5010,5010,5010,5010,0
|
|
20230905,110900,209676445,5010,5010,5010,5010,0
|
|
20230905,110800,209676445,5010,5000,5010,5000,2
|
|
20230905,110700,209666435,5000,5000,5000,5000,0
|
|
20230905,110600,209666435,5000,5000,5000,5000,24
|
|
20230905,110500,209546435,5000,5000,5000,5000,0
|
|
20230905,110400,209546435,5000,5000,5000,5000,56
|
|
20230905,110300,209266435,5000,5000,5000,5000,600
|
|
20230905,110200,206266435,4995,4995,4995,4995,0
|
|
20230905,110100,206266435,4995,5000,5000,4995,67
|
|
20230905,110000,205931520,4995,4995,4995,4995,10
|
|
20230905,105900,205881570,5000,5000,5000,5000,191
|
|
20230905,105800,204926570,5000,5000,5000,5000,3
|
|
20230905,105700,204911570,5000,5000,5000,5000,0
|
|
20230905,105600,204911570,5000,5000,5000,5000,0
|
|
20230905,105500,204911570,5000,5000,5000,5000,0
|
|
20230905,105400,204911570,5000,5000,5000,5000,5
|
|
20230905,105300,204886570,4995,4995,4995,4995,0
|
|
20230905,105200,204886570,4995,4980,4995,4980,14
|
|
20230905,105100,204816685,4975,4975,4975,4975,0
|
|
20230905,105000,204816685,4975,4970,4975,4970,313
|
|
20230905,104900,203261070,4970,4970,4970,4970,359
|
|
20230905,104800,201476840,4970,4970,4970,4970,30
|
|
20230905,104700,201327740,4970,4970,4970,4970,0
|
|
20230905,104600,201327740,4970,4975,4975,4970,273
|
|
20230905,104500,199970645,4975,4975,4975,4975,0
|
|
20230905,104400,199970645,4975,4975,4975,4975,10
|
|
20230905,104300,199920895,4975,4975,4975,4975,70
|
|
20230905,104200,199572645,4975,4975,4975,4975,41
|
|
20230905,104100,199368670,4980,4980,4980,4980,0
|
|
20230905,104000,199368670,4980,4980,4980,4980,0
|
|
20230905,103900,199368670,4980,4980,4980,4980,20
|
|
20230905,103800,199269070,4980,4980,4980,4980,3
|
|
20230905,103700,199254130,4980,4985,4985,4980,650
|
|
20230905,103600,196017105,4985,4985,4985,4985,1
|
|
20230905,103500,196012120,4985,4985,4985,4985,0
|
|
20230905,103400,196012120,4985,4985,4985,4985,1
|
|
20230905,103300,196007135,4985,4985,4985,4985,306
|
|
20230905,103200,194481725,4985,4980,4985,4980,747
|
|
20230905,103100,190758155,4980,4985,4985,4980,909
|
|
20230905,103000,186231285,4980,4980,4980,4980,328
|
|
20230905,102900,184597845,4980,4980,4980,4980,73
|
|
20230905,102800,184234305,4990,4990,4990,4990,3
|
|
20230905,102700,184219335,4950,4970,4970,4950,2000
|
|
20230905,102600,174311810,5000,4980,5000,4955,391
|
|
20230905,102500,172371520,4980,4990,4990,4980,438
|
|
20230905,102400,170188640,4990,5010,5010,4990,4164
|
|
20230905,102300,149368780,5010,5020,5020,5010,2576
|
|
20230905,102200,136461820,5030,5030,5030,5030,60
|
|
20230905,102100,136160020,5030,5010,5030,5010,31
|
|
20230905,102000,136004110,5010,5030,5030,5010,1050
|
|
20230905,101900,130735670,5050,5050,5050,5050,0
|
|
20230905,101800,130735670,5050,5050,5050,5050,812
|
|
20230905,101700,126635070,5050,5040,5050,5040,17
|
|
20230905,101600,126549320,5050,5050,5050,5050,40
|
|
20230905,101500,126347320,5040,5040,5040,5040,3
|
|
20230905,101400,126332200,5050,5050,5050,5050,0
|
|
20230905,101300,126332200,5050,5050,5050,5050,99
|
|
20230905,101200,125832250,5050,5050,5050,5050,0
|
|
20230905,101100,125832250,5050,5050,5050,5050,0
|
|
20230905,101000,125832250,5050,5050,5050,5050,0
|
|
20230905,100900,125832250,5050,5050,5050,5050,0
|
|
20230905,100800,125832250,5050,5050,5050,5050,0
|
|
20230905,100700,125832250,5050,5050,5050,5050,0
|
|
20230905,100600,125832250,5050,5050,5050,5050,0
|
|
20230905,100500,125832250,5050,5050,5050,5050,1
|
|
20230905,100400,125827200,5020,5030,5030,5020,41
|
|
20230905,100300,125621370,5020,5020,5020,5020,161
|
|
20230905,100200,124813150,5020,5020,5020,5020,0
|
|
20230905,100100,124813150,5020,5020,5020,5020,0
|
|
20230905,100000,124813150,5020,5020,5020,5020,0
|
|
20230905,095900,124813150,5020,5020,5020,5020,0
|
|
20230905,095800,124813150,5020,5020,5020,5020,20
|
|
20230905,095700,124712750,5040,5040,5040,5040,33
|
|
20230905,095600,124546430,5040,5040,5040,5040,0
|
|
20230905,095500,124546430,5040,5040,5040,5040,0
|
|
20230905,095400,124546430,5040,5040,5040,5040,3
|
|
20230905,095300,124531310,5040,5040,5040,5040,0
|
|
20230905,095200,124531310,5040,5010,5040,5010,989
|
|
20230905,095100,119576120,5010,5010,5010,5010,5
|
|
20230905,095000,119551070,5010,5010,5010,5010,1016
|
|
20230905,094900,114460910,5010,5010,5010,5010,200
|
|
20230905,094800,113458910,5010,5010,5010,5010,0
|
|
20230905,094700,113458910,5010,5010,5010,5010,210
|
|
20230905,094600,112406810,5010,5010,5010,5010,3
|
|
20230905,094500,112391780,5000,5000,5000,5000,0
|
|
20230905,094400,112391780,5000,5010,5010,5000,1150
|
|
20230905,094300,106630290,5010,5010,5010,5010,172
|
|
20230905,094200,105768570,5010,5010,5010,5010,0
|
|
20230905,094100,105768570,5010,5030,5030,5010,3054
|
|
20230905,094000,90412840,5040,5040,5040,5040,70
|
|
20230905,093900,90060040,5030,5030,5030,5030,1
|
|
20230905,093800,90055010,5040,5060,5060,5040,2356
|
|
20230905,093700,78150660,5080,5080,5080,5080,0
|
|
20230905,093600,78150660,5080,5080,5080,5080,0
|
|
20230905,093500,78150660,5080,5080,5080,5080,0
|
|
20230905,093400,78150660,5080,5080,5080,5080,36
|
|
20230905,093300,77967780,5080,5080,5080,5080,1
|
|
20230905,093200,77962700,5080,5080,5080,5080,14
|
|
20230905,093100,77891580,5080,5080,5080,5080,30
|
|
20230905,093000,77739180,5080,5080,5080,5080,1
|
|
20230905,092900,77734100,5060,5060,5060,5060,29
|
|
20230905,092800,77587360,5060,5060,5060,5060,0
|
|
20230905,092700,77587360,5060,5060,5060,5060,0
|
|
20230905,092600,77587360,5060,5050,5060,5050,110
|
|
20230905,092500,77031760,5050,5050,5050,5050,50
|
|
20230905,092400,76779260,5050,5050,5050,5050,100
|
|
20230905,092300,76274260,5040,5040,5040,5040,0
|
|
20230905,092200,76274260,5040,5040,5040,5040,0
|
|
20230905,092100,76274260,5040,5040,5040,5040,0
|
|
20230905,092000,76274260,5040,5040,5040,5040,0
|
|
20230905,091900,76274260,5040,5040,5040,5040,100
|
|
20230905,091800,75770260,5040,5040,5040,5040,0
|
|
20230905,091700,75770260,5040,5040,5040,5040,0
|
|
20230905,091600,75770260,5040,5040,5040,5040,0
|
|
20230905,091500,75770260,5040,5040,5040,5040,0
|
|
20230905,091400,75770260,5040,5040,5040,5040,0
|
|
20230905,091300,75770260,5040,5080,5080,5040,30
|
|
20230905,091200,75618260,5080,5060,5080,5060,46
|
|
20230905,091100,75385080,5060,5080,5080,5060,5
|
|
20230905,091000,75359760,5040,5040,5040,5040,0
|
|
20230905,090900,75359760,5040,5040,5040,5040,140
|
|
20230905,090800,74654160,5030,5100,5100,5030,10458
|
|
20230905,090700,21653980,5100,5100,5100,5100,0
|
|
20230905,090600,21653980,5100,5100,5100,5100,1630
|
|
20230905,090500,13340980,5100,5140,5140,5100,1904
|
|
20230905,090400,3613540,5140,5180,5180,5140,232
|
|
20230905,090300,2416580,5220,5200,5220,5200,189
|
|
20230905,090200,1432150,5230,5270,5270,5160,157
|
|
20230905,090100,618000,5150,5150,5150,5150,120
|
|
20230905,090000,0,5070,5070,5070,5070,0
|