633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193000,447590780,4995,4995,4995,4995,1070
|
|
20230906,192900,447590780,4995,4995,4995,4995,0
|
|
20230906,192800,447590780,4995,4995,4995,4995,0
|
|
20230906,192700,447590780,4995,4995,4995,4995,0
|
|
20230906,192600,447590780,4995,4995,4995,4995,0
|
|
20230906,192500,447590780,4995,4995,4995,4995,0
|
|
20230906,192400,447590780,4995,4995,4995,4995,0
|
|
20230906,192300,447590780,4995,4995,4995,4995,0
|
|
20230906,192200,447590780,4995,4995,4995,4995,0
|
|
20230906,192100,447590780,4995,4995,4995,4995,0
|
|
20230906,192000,447590780,4995,4995,4995,4995,0
|
|
20230906,191900,447590780,4995,4995,4995,4995,0
|
|
20230906,191800,447590780,4995,4995,4995,4995,0
|
|
20230906,191700,447590780,4995,4995,4995,4995,0
|
|
20230906,191600,447590780,4995,4995,4995,4995,0
|
|
20230906,191500,447590780,4995,4995,4995,4995,0
|
|
20230906,191400,447590780,4995,4995,4995,4995,0
|
|
20230906,191300,447590780,4995,4995,4995,4995,0
|
|
20230906,191200,447590780,4995,4995,4995,4995,0
|
|
20230906,191100,447590780,4995,4995,4995,4995,0
|
|
20230906,191000,447590780,4995,4995,4995,4995,0
|
|
20230906,190900,447590780,4995,4995,4995,4995,0
|
|
20230906,190800,447590780,4995,4995,4995,4995,0
|
|
20230906,190700,447590780,4995,4995,4995,4995,0
|
|
20230906,190600,447590780,4995,4995,4995,4995,0
|
|
20230906,190500,447590780,4995,4995,4995,4995,0
|
|
20230906,190400,447590780,4995,4995,4995,4995,0
|
|
20230906,190300,447590780,4995,4995,4995,4995,0
|
|
20230906,190200,447590780,4995,4995,4995,4995,0
|
|
20230906,190100,447590780,4995,4995,4995,4995,0
|
|
20230906,190000,447590780,4995,4995,4995,4995,1070
|
|
20230906,185900,447590780,4995,4995,4995,4995,0
|
|
20230906,185800,447590780,4995,4995,4995,4995,0
|
|
20230906,185700,447590780,4995,4995,4995,4995,0
|
|
20230906,185600,447590780,4995,4995,4995,4995,0
|
|
20230906,185500,447590780,4995,4995,4995,4995,0
|
|
20230906,185400,447590780,4995,4995,4995,4995,0
|
|
20230906,185300,447590780,4995,4995,4995,4995,0
|
|
20230906,185200,447590780,4995,4995,4995,4995,0
|
|
20230906,185100,447590780,4995,4995,4995,4995,0
|
|
20230906,185000,447590780,4995,4995,4995,4995,0
|
|
20230906,184900,447590780,4995,4995,4995,4995,0
|
|
20230906,184800,447590780,4995,4995,4995,4995,0
|
|
20230906,184700,447590780,4995,4995,4995,4995,0
|
|
20230906,184600,447590780,4995,4995,4995,4995,0
|
|
20230906,184500,447590780,4995,4995,4995,4995,0
|
|
20230906,184400,447590780,4995,4995,4995,4995,0
|
|
20230906,184300,447590780,4995,4995,4995,4995,0
|
|
20230906,184200,447590780,4995,4995,4995,4995,0
|
|
20230906,184100,447590780,4995,4995,4995,4995,0
|
|
20230906,184000,447590780,4995,4995,4995,4995,0
|
|
20230906,183900,447590780,4995,4995,4995,4995,0
|
|
20230906,183800,447590780,4995,4995,4995,4995,0
|
|
20230906,183700,447590780,4995,4995,4995,4995,0
|
|
20230906,183600,447590780,4995,4995,4995,4995,0
|
|
20230906,183500,447590780,4995,4995,4995,4995,0
|
|
20230906,183400,447590780,4995,4995,4995,4995,0
|
|
20230906,183300,447590780,4995,4995,4995,4995,0
|
|
20230906,183200,447590780,4995,4995,4995,4995,0
|
|
20230906,183100,447590780,4995,4995,4995,4995,0
|
|
20230906,183000,447590780,4995,4995,4995,4995,1070
|
|
20230906,182900,447590780,4995,4995,4995,4995,0
|
|
20230906,182800,447590780,4995,4995,4995,4995,0
|
|
20230906,182700,447590780,4995,4995,4995,4995,0
|
|
20230906,182600,447590780,4995,4995,4995,4995,0
|
|
20230906,182500,447590780,4995,4995,4995,4995,0
|
|
20230906,182400,447590780,4995,4995,4995,4995,0
|
|
20230906,182300,447590780,4995,4995,4995,4995,0
|
|
20230906,182200,447590780,4995,4995,4995,4995,0
|
|
20230906,182100,447590780,4995,4995,4995,4995,0
|
|
20230906,182000,447590780,4995,4995,4995,4995,0
|
|
20230906,181900,447590780,4995,4995,4995,4995,0
|
|
20230906,181800,447590780,4995,4995,4995,4995,0
|
|
20230906,181700,447590780,4995,4995,4995,4995,0
|
|
20230906,181600,447590780,4995,4995,4995,4995,0
|
|
20230906,181500,447590780,4995,4995,4995,4995,0
|
|
20230906,181400,447590780,4995,4995,4995,4995,0
|
|
20230906,181300,447590780,4995,4995,4995,4995,0
|
|
20230906,181200,447590780,4995,4995,4995,4995,0
|
|
20230906,181100,447590780,4995,4995,4995,4995,0
|
|
20230906,181000,447590780,4995,4995,4995,4995,0
|
|
20230906,180900,447590780,4995,4995,4995,4995,0
|
|
20230906,180800,447590780,4995,4995,4995,4995,0
|
|
20230906,180700,447590780,4995,4995,4995,4995,0
|
|
20230906,180600,447590780,4995,4995,4995,4995,0
|
|
20230906,180500,447590780,4995,4995,4995,4995,0
|
|
20230906,180400,447590780,4995,4995,4995,4995,0
|
|
20230906,180300,447590780,4995,4995,4995,4995,0
|
|
20230906,180200,447590780,4995,4995,4995,4995,0
|
|
20230906,180100,447590780,4995,4995,4995,4995,0
|
|
20230906,180000,447590780,4995,4995,4995,4995,1070
|
|
20230906,175900,447590780,4995,4995,4995,4995,0
|
|
20230906,175800,447590780,4995,4995,4995,4995,0
|
|
20230906,175700,447590780,4995,4995,4995,4995,0
|
|
20230906,175600,447590780,4995,4995,4995,4995,0
|
|
20230906,175500,447590780,4995,4995,4995,4995,0
|
|
20230906,175400,447590780,4995,4995,4995,4995,0
|
|
20230906,175300,447590780,4995,4995,4995,4995,0
|
|
20230906,175200,447590780,4995,4995,4995,4995,0
|
|
20230906,175100,447590780,4995,4995,4995,4995,0
|
|
20230906,175000,447590780,4995,4995,4995,4995,0
|
|
20230906,174900,447590780,4995,4995,4995,4995,0
|
|
20230906,174800,447590780,4995,4995,4995,4995,0
|
|
20230906,174700,447590780,4995,4995,4995,4995,0
|
|
20230906,174600,447590780,4995,4995,4995,4995,0
|
|
20230906,174500,447590780,4995,4995,4995,4995,0
|
|
20230906,174400,447590780,4995,4995,4995,4995,0
|
|
20230906,174300,447590780,4995,4995,4995,4995,0
|
|
20230906,174200,447590780,4995,4995,4995,4995,0
|
|
20230906,174100,447590780,4995,4995,4995,4995,0
|
|
20230906,174000,447590780,4995,4995,4995,4995,0
|
|
20230906,173900,447590780,4995,4995,4995,4995,0
|
|
20230906,173800,447590780,4995,4995,4995,4995,0
|
|
20230906,173700,447590780,4995,4995,4995,4995,0
|
|
20230906,173600,447590780,4995,4995,4995,4995,0
|
|
20230906,173500,447590780,4995,4995,4995,4995,0
|
|
20230906,173400,447590780,4995,4995,4995,4995,0
|
|
20230906,173300,447590780,4995,4995,4995,4995,0
|
|
20230906,173200,447590780,4995,4995,4995,4995,0
|
|
20230906,173100,447590780,4995,4995,4995,4995,0
|
|
20230906,173000,447590780,4995,4995,4995,4995,1070
|
|
20230906,172900,447590780,4995,4995,4995,4995,0
|
|
20230906,172800,447590780,4995,4995,4995,4995,0
|
|
20230906,172700,447590780,4995,4995,4995,4995,0
|
|
20230906,172600,447590780,4995,4995,4995,4995,0
|
|
20230906,172500,447590780,4995,4995,4995,4995,0
|
|
20230906,172400,447590780,4995,4995,4995,4995,0
|
|
20230906,172300,447590780,4995,4995,4995,4995,0
|
|
20230906,172200,447590780,4995,4995,4995,4995,0
|
|
20230906,172100,447590780,4995,4995,4995,4995,0
|
|
20230906,172000,447590780,4995,4995,4995,4995,0
|
|
20230906,171900,447590780,4995,4995,4995,4995,0
|
|
20230906,171800,447590780,4995,4995,4995,4995,0
|
|
20230906,171700,447590780,4995,4995,4995,4995,0
|
|
20230906,171600,447590780,4995,4995,4995,4995,0
|
|
20230906,171500,447590780,4995,4995,4995,4995,0
|
|
20230906,171400,447590780,4995,4995,4995,4995,0
|
|
20230906,171300,447590780,4995,4995,4995,4995,0
|
|
20230906,171200,447590780,4995,4995,4995,4995,0
|
|
20230906,171100,447590780,4995,4995,4995,4995,0
|
|
20230906,171000,447590780,4995,4995,4995,4995,0
|
|
20230906,170900,447590780,4995,4995,4995,4995,0
|
|
20230906,170800,447590780,4995,4995,4995,4995,0
|
|
20230906,170700,447590780,4995,4995,4995,4995,0
|
|
20230906,170600,447590780,4995,4995,4995,4995,0
|
|
20230906,170500,447590780,4995,4995,4995,4995,0
|
|
20230906,170400,447590780,4995,4995,4995,4995,0
|
|
20230906,170300,447590780,4995,4995,4995,4995,0
|
|
20230906,170200,447590780,4995,4995,4995,4995,0
|
|
20230906,170100,447590780,4995,4995,4995,4995,0
|
|
20230906,170000,447590780,4995,4995,4995,4995,1070
|
|
20230906,165900,447590780,4995,4995,4995,4995,0
|
|
20230906,165800,447590780,4995,4995,4995,4995,0
|
|
20230906,165700,447590780,4995,4995,4995,4995,0
|
|
20230906,165600,447590780,4995,4995,4995,4995,0
|
|
20230906,165500,447590780,4995,4995,4995,4995,0
|
|
20230906,165400,447590780,4995,4995,4995,4995,0
|
|
20230906,165300,447590780,4995,4995,4995,4995,0
|
|
20230906,165200,447590780,4995,4995,4995,4995,0
|
|
20230906,165100,447590780,4995,4995,4995,4995,0
|
|
20230906,165000,447590780,4995,4995,4995,4995,0
|
|
20230906,164900,447590780,4995,4995,4995,4995,0
|
|
20230906,164800,447590780,4995,4995,4995,4995,0
|
|
20230906,164700,447590780,4995,4995,4995,4995,0
|
|
20230906,164600,447590780,4995,4995,4995,4995,0
|
|
20230906,164500,447590780,4995,4995,4995,4995,0
|
|
20230906,164400,447590780,4995,4995,4995,4995,0
|
|
20230906,164300,447590780,4995,4995,4995,4995,0
|
|
20230906,164200,447590780,4995,4995,4995,4995,0
|
|
20230906,164100,447590780,4995,4995,4995,4995,0
|
|
20230906,164000,447590780,4995,4995,4995,4995,0
|
|
20230906,163900,447590780,4995,4995,4995,4995,0
|
|
20230906,163800,447590780,4995,4995,4995,4995,0
|
|
20230906,163700,447590780,4995,4995,4995,4995,0
|
|
20230906,163600,447590780,4995,4995,4995,4995,0
|
|
20230906,163500,447590780,4995,4995,4995,4995,0
|
|
20230906,163400,447590780,4995,4995,4995,4995,0
|
|
20230906,163300,447590780,4995,4995,4995,4995,0
|
|
20230906,163200,447590780,4995,4995,4995,4995,0
|
|
20230906,163100,447590780,4995,4995,4995,4995,0
|
|
20230906,163000,447590780,4995,4995,4995,4995,1070
|
|
20230906,162900,447590780,4995,4995,4995,4995,0
|
|
20230906,162800,447590780,4995,4995,4995,4995,0
|
|
20230906,162700,447590780,4995,4995,4995,4995,0
|
|
20230906,162600,447590780,4995,4995,4995,4995,0
|
|
20230906,162500,447590780,4995,4995,4995,4995,0
|
|
20230906,162400,447590780,4995,4995,4995,4995,0
|
|
20230906,162300,447590780,4995,4995,4995,4995,0
|
|
20230906,162200,447590780,4995,4995,4995,4995,0
|
|
20230906,162100,447590780,4995,4995,4995,4995,0
|
|
20230906,162000,447590780,4995,4995,4995,4995,0
|
|
20230906,161900,447590780,4995,4995,4995,4995,0
|
|
20230906,161800,447590780,4995,4995,4995,4995,0
|
|
20230906,161700,447590780,4995,4995,4995,4995,0
|
|
20230906,161600,447590780,4995,4995,4995,4995,0
|
|
20230906,161500,447590780,4995,4995,4995,4995,0
|
|
20230906,161400,447590780,4995,4995,4995,4995,0
|
|
20230906,161300,447590780,4995,4995,4995,4995,0
|
|
20230906,161200,447590780,4995,4995,4995,4995,0
|
|
20230906,161100,447590780,4995,4995,4995,4995,0
|
|
20230906,161000,447590780,4995,4995,4995,4995,0
|
|
20230906,160900,447590780,4995,4995,4995,4995,0
|
|
20230906,160800,447590780,4995,4995,4995,4995,0
|
|
20230906,160700,447590780,4995,4995,4995,4995,0
|
|
20230906,160600,447590780,4995,4995,4995,4995,0
|
|
20230906,160500,447590780,4995,4995,4995,4995,0
|
|
20230906,160400,447590780,4995,4995,4995,4995,0
|
|
20230906,160300,447590780,4995,4995,4995,4995,0
|
|
20230906,160200,447590780,4995,4995,4995,4995,0
|
|
20230906,160100,447590780,4995,4995,4995,4995,0
|
|
20230906,160000,447590780,4995,4995,4995,4995,1070
|
|
20230906,155900,447590780,4995,4995,4995,4995,0
|
|
20230906,155800,447590780,4995,4995,4995,4995,0
|
|
20230906,155700,447590780,4995,4995,4995,4995,0
|
|
20230906,155600,447590780,4995,4995,4995,4995,0
|
|
20230906,155500,447590780,4995,4995,4995,4995,0
|
|
20230906,155400,447590780,4995,4995,4995,4995,0
|
|
20230906,155300,447590780,4995,4995,4995,4995,0
|
|
20230906,155200,447590780,4995,4995,4995,4995,0
|
|
20230906,155100,447590780,4995,4995,4995,4995,0
|
|
20230906,155000,447590780,4995,4995,4995,4995,0
|
|
20230906,154900,447590780,4995,4995,4995,4995,0
|
|
20230906,154800,447590780,4995,4995,4995,4995,0
|
|
20230906,154700,447590780,4995,4995,4995,4995,0
|
|
20230906,154600,447590780,4995,4995,4995,4995,0
|
|
20230906,154500,447590780,4995,4995,4995,4995,0
|
|
20230906,154400,447590780,4995,4995,4995,4995,0
|
|
20230906,154300,447590780,4995,4995,4995,4995,0
|
|
20230906,154200,447590780,4995,4995,4995,4995,0
|
|
20230906,154100,447590780,4995,4995,4995,4995,0
|
|
20230906,154000,447590780,4995,4995,4995,4995,0
|
|
20230906,153900,447590780,4995,4995,4995,4995,0
|
|
20230906,153800,447590780,4995,4995,4995,4995,0
|
|
20230906,153700,447590780,4995,4995,4995,4995,0
|
|
20230906,153600,447590780,4995,4995,4995,4995,0
|
|
20230906,153500,447590780,4995,4995,4995,4995,0
|
|
20230906,153400,447590780,4995,4995,4995,4995,0
|
|
20230906,153300,447590780,4995,4995,4995,4995,0
|
|
20230906,153200,447590780,4995,4995,4995,4995,0
|
|
20230906,153100,447590780,4995,4995,4995,4995,0
|
|
20230906,153000,447590780,4995,4995,4995,4995,2140
|
|
20230906,152900,442246130,4925,4925,4925,4925,0
|
|
20230906,152800,442246130,4925,4925,4925,4925,0
|
|
20230906,152700,442246130,4925,4925,4925,4925,0
|
|
20230906,152600,442246130,4925,4925,4925,4925,0
|
|
20230906,152500,442246130,4925,4925,4925,4925,0
|
|
20230906,152400,442246130,4925,4925,4925,4925,0
|
|
20230906,152300,442246130,4925,4925,4925,4925,0
|
|
20230906,152200,442246130,4925,4925,4925,4925,0
|
|
20230906,152100,442246130,4925,4925,4925,4925,0
|
|
20230906,152000,442246130,4925,4925,4925,4925,0
|
|
20230906,151900,442246130,4925,4975,4980,4895,923
|
|
20230906,151800,437660120,4945,4980,4980,4945,751
|
|
20230906,151700,433923985,4980,4980,4980,4980,0
|
|
20230906,151600,433923985,4980,4980,4980,4980,1
|
|
20230906,151500,433919005,4950,4950,4950,4950,0
|
|
20230906,151400,433919005,4950,4950,4950,4950,0
|
|
20230906,151300,433919005,4950,4950,4950,4950,105
|
|
20230906,151200,433399255,5000,5000,5000,5000,0
|
|
20230906,151100,433399255,5000,5000,5000,5000,0
|
|
20230906,151000,433399255,5000,5000,5000,5000,400
|
|
20230906,150900,431399255,4995,4990,4995,4990,3000
|
|
20230906,150800,416414580,4995,4995,4995,4995,0
|
|
20230906,150700,416414580,4995,4995,4995,4995,0
|
|
20230906,150600,416414580,4995,4995,4995,4995,0
|
|
20230906,150500,416414580,4995,4995,4995,4995,0
|
|
20230906,150400,416414580,4995,4995,4995,4995,0
|
|
20230906,150300,416414580,4995,4995,4995,4995,0
|
|
20230906,150200,416414580,4995,4995,4995,4995,0
|
|
20230906,150100,416414580,4995,4995,4995,4995,1
|
|
20230906,150000,416409585,4955,4955,4955,4955,0
|
|
20230906,145900,416409585,4955,4955,4955,4955,409
|
|
20230906,145800,414382990,4955,4915,4955,4915,1739
|
|
20230906,145700,405827945,4915,4915,4915,4915,0
|
|
20230906,145600,405827945,4915,4915,4915,4915,40
|
|
20230906,145500,405631345,4915,4915,4915,4915,300
|
|
20230906,145400,404156845,4920,4920,4920,4920,0
|
|
20230906,145300,404156845,4920,4920,4920,4920,3
|
|
20230906,145200,404142085,4880,4880,4880,4880,42
|
|
20230906,145100,403937125,4920,4885,4920,4885,550
|
|
20230906,145000,401250305,4885,4925,4925,4885,1212
|
|
20230906,144900,395320645,4925,4925,4925,4925,100
|
|
20230906,144800,394828145,4925,4925,4930,4925,107
|
|
20230906,144700,394300935,4925,4925,4925,4925,40
|
|
20230906,144600,394103935,4925,4925,4925,4925,90
|
|
20230906,144500,393660685,4925,4920,4925,4920,199
|
|
20230906,144400,392681355,4920,4920,4920,4920,50
|
|
20230906,144300,392435355,4930,4930,4930,4930,0
|
|
20230906,144200,392435355,4930,4930,4930,4930,2
|
|
20230906,144100,392425495,4940,4940,4940,4940,0
|
|
20230906,144000,392425495,4940,4940,4940,4940,0
|
|
20230906,143900,392425495,4940,4940,4940,4940,0
|
|
20230906,143800,392425495,4940,4940,4940,4940,154
|
|
20230906,143700,391664735,4940,4940,4940,4940,4
|
|
20230906,143600,391644975,4920,4920,4920,4920,586
|
|
20230906,143500,388761855,4930,4890,4930,4890,412
|
|
20230906,143400,386747095,4855,4940,4940,4855,7900
|
|
20230906,143300,348242455,4965,4965,4965,4965,100
|
|
20230906,143200,347745955,4970,4975,4975,4970,904
|
|
20230906,143100,343248805,4980,4980,4980,4980,50
|
|
20230906,143000,342999805,4990,4990,4990,4990,0
|
|
20230906,142900,342999805,4990,4990,4990,4990,0
|
|
20230906,142800,342999805,4990,4990,4990,4990,0
|
|
20230906,142700,342999805,4990,4990,4990,4990,2087
|
|
20230906,142600,332585675,4990,4990,4990,4990,13
|
|
20230906,142500,332520805,4990,5000,5000,4990,150
|
|
20230906,142400,331771305,5020,5020,5020,5020,0
|
|
20230906,142300,331771305,5020,5020,5020,5020,0
|
|
20230906,142200,331771305,5020,5020,5020,5020,0
|
|
20230906,142100,331771305,5020,5020,5020,5020,1
|
|
20230906,142000,331766285,4965,4965,4965,4965,0
|
|
20230906,141900,331766285,4965,4965,4965,4965,0
|
|
20230906,141800,331766285,4965,4965,4965,4965,46
|
|
20230906,141700,331537895,5010,5010,5010,5010,2000
|
|
20230906,141600,321517895,5000,5000,5000,5000,500
|
|
20230906,141500,319017895,5000,5000,5000,5000,684
|
|
20230906,141400,315597895,5010,5010,5010,5010,0
|
|
20230906,141300,315597895,5010,5000,5010,5000,1802
|
|
20230906,141200,306569935,5010,5010,5010,5010,279
|
|
20230906,141100,305172145,5010,5040,5080,5010,202
|
|
20230906,141000,304148525,5000,5000,5000,5000,0
|
|
20230906,140900,304148525,5000,5000,5000,5000,0
|
|
20230906,140800,304148525,5000,4930,5000,4930,7144
|
|
20230906,140700,268504945,4930,4930,4930,4930,54
|
|
20230906,140600,268238725,4905,4905,4905,4905,0
|
|
20230906,140500,268238725,4905,4905,4905,4905,0
|
|
20230906,140400,268238725,4905,4905,4905,4905,0
|
|
20230906,140300,268238725,4905,4905,4905,4905,0
|
|
20230906,140200,268238725,4905,4905,4905,4905,0
|
|
20230906,140100,268238725,4905,4905,4905,4905,1
|
|
20230906,140000,268233820,4905,4905,4905,4905,0
|
|
20230906,135900,268233820,4905,4905,4905,4905,0
|
|
20230906,135800,268233820,4905,4905,4905,4905,0
|
|
20230906,135700,268233820,4905,4905,4905,4905,0
|
|
20230906,135600,268233820,4905,4905,4905,4905,0
|
|
20230906,135500,268233820,4905,4905,4905,4905,0
|
|
20230906,135400,268233820,4905,4905,4905,4905,0
|
|
20230906,135300,268233820,4905,4905,4905,4905,0
|
|
20230906,135200,268233820,4905,4905,4905,4905,0
|
|
20230906,135100,268233820,4905,4900,4905,4900,324
|
|
20230906,135000,266645890,4900,4905,4905,4900,739
|
|
20230906,134900,263024755,4905,4905,4905,4905,0
|
|
20230906,134800,263024755,4905,4905,4905,4905,0
|
|
20230906,134700,263024755,4905,4905,4905,4905,0
|
|
20230906,134600,263024755,4905,4905,4905,4905,27
|
|
20230906,134500,262892320,4905,4905,4905,4905,400
|
|
20230906,134400,260930320,4900,4900,4900,4900,0
|
|
20230906,134300,260930320,4900,4900,4900,4900,0
|
|
20230906,134200,260930320,4900,4900,4900,4900,0
|
|
20230906,134100,260930320,4900,4900,4900,4900,0
|
|
20230906,134000,260930320,4900,4900,4900,4900,0
|
|
20230906,133900,260930320,4900,4905,4905,4900,1141
|
|
20230906,133800,255338255,4910,4910,4910,4910,0
|
|
20230906,133700,255338255,4910,4910,4910,4910,0
|
|
20230906,133600,255338255,4910,4910,4910,4910,1000
|
|
20230906,133500,250428255,4925,4925,4925,4925,0
|
|
20230906,133400,250428255,4925,4925,4925,4925,71
|
|
20230906,133300,250078580,4930,4940,4940,4930,75
|
|
20230906,133200,249708730,4950,4950,4950,4950,119
|
|
20230906,133100,249119680,4950,4950,4950,4950,0
|
|
20230906,133000,249119680,4950,4950,4950,4950,0
|
|
20230906,132900,249119680,4950,4950,4950,4950,0
|
|
20230906,132800,249119680,4950,4950,4950,4950,0
|
|
20230906,132700,249119680,4950,4950,4950,4950,0
|
|
20230906,132600,249119680,4950,4950,4950,4950,0
|
|
20230906,132500,249119680,4950,4950,4950,4950,0
|
|
20230906,132400,249119680,4950,4950,4950,4950,0
|
|
20230906,132300,249119680,4950,4950,4950,4950,0
|
|
20230906,132200,249119680,4950,4950,4950,4950,0
|
|
20230906,132100,249119680,4950,4950,4950,4950,0
|
|
20230906,132000,249119680,4950,4950,4950,4950,0
|
|
20230906,131900,249119680,4950,4950,4950,4950,0
|
|
20230906,131800,249119680,4950,4950,4950,4950,3
|
|
20230906,131700,249104830,4950,4940,4950,4940,18
|
|
20230906,131600,249015760,4940,4940,4940,4940,97
|
|
20230906,131500,248536580,4950,4950,4950,4950,0
|
|
20230906,131400,248536580,4950,4950,4950,4950,0
|
|
20230906,131300,248536580,4950,4950,4950,4950,89
|
|
20230906,131200,248096030,4945,4940,4945,4940,134
|
|
20230906,131100,247433765,4940,4940,4940,4940,23
|
|
20230906,131000,247320145,4940,4940,4940,4940,0
|
|
20230906,130900,247320145,4940,4940,4940,4940,37
|
|
20230906,130800,247137365,4935,4935,4935,4935,0
|
|
20230906,130700,247137365,4935,4935,4935,4935,0
|
|
20230906,130600,247137365,4935,4935,4935,4935,0
|
|
20230906,130500,247137365,4935,4935,4935,4935,0
|
|
20230906,130400,247137365,4935,4935,4935,4935,0
|
|
20230906,130300,247137365,4935,4935,4935,4935,0
|
|
20230906,130200,247137365,4935,4935,4935,4935,214
|
|
20230906,130100,246081275,4935,4935,4935,4935,0
|
|
20230906,130000,246081275,4935,4935,4935,4935,0
|
|
20230906,125900,246081275,4935,4935,4935,4935,0
|
|
20230906,125800,246081275,4935,4935,4935,4935,1
|
|
20230906,125700,246076340,4935,4935,4935,4935,0
|
|
20230906,125600,246076340,4935,4935,4935,4935,0
|
|
20230906,125500,246076340,4935,4935,4935,4935,0
|
|
20230906,125400,246076340,4935,4935,4935,4935,0
|
|
20230906,125300,246076340,4935,4935,4935,4935,0
|
|
20230906,125200,246076340,4935,4935,4935,4935,72
|
|
20230906,125100,245721020,4930,4930,4930,4930,8
|
|
20230906,125000,245681580,4930,4930,4930,4930,29
|
|
20230906,124900,245538610,4920,4920,4920,4920,13
|
|
20230906,124800,245474650,4920,4920,4920,4920,0
|
|
20230906,124700,245474650,4920,4920,4920,4920,0
|
|
20230906,124600,245474650,4920,4920,4920,4920,0
|
|
20230906,124500,245474650,4920,4920,4920,4920,0
|
|
20230906,124400,245474650,4920,4920,4920,4920,0
|
|
20230906,124300,245474650,4920,4920,4920,4920,37
|
|
20230906,124200,245292610,4915,4915,4915,4915,0
|
|
20230906,124100,245292610,4915,4915,4915,4915,0
|
|
20230906,124000,245292610,4915,4915,4915,4915,0
|
|
20230906,123900,245292610,4915,4915,4915,4915,0
|
|
20230906,123800,245292610,4915,4915,4915,4915,0
|
|
20230906,123700,245292610,4915,4915,4915,4915,0
|
|
20230906,123600,245292610,4915,4915,4915,4915,0
|
|
20230906,123500,245292610,4915,4915,4915,4915,0
|
|
20230906,123400,245292610,4915,4915,4915,4915,0
|
|
20230906,123300,245292610,4915,4915,4915,4915,0
|
|
20230906,123200,245292610,4915,4915,4915,4915,0
|
|
20230906,123100,245292610,4915,4915,4915,4915,0
|
|
20230906,123000,245292610,4915,4915,4915,4915,0
|
|
20230906,122900,245292610,4915,4915,4915,4915,2
|
|
20230906,122800,245282780,4920,4920,4920,4920,50
|
|
20230906,122700,245036780,4915,4915,4915,4915,0
|
|
20230906,122600,245036780,4915,4915,4915,4915,8
|
|
20230906,122500,244997460,4915,4915,4915,4915,127
|
|
20230906,122400,244373255,4915,4915,4915,4915,0
|
|
20230906,122300,244373255,4915,4915,4915,4915,52
|
|
20230906,122200,244117675,4910,4910,4910,4910,0
|
|
20230906,122100,244117675,4910,4910,4910,4910,2
|
|
20230906,122000,244107855,4915,4915,4915,4915,56
|
|
20230906,121900,243832615,4920,4920,4920,4920,0
|
|
20230906,121800,243832615,4920,4920,4920,4920,0
|
|
20230906,121700,243832615,4920,4920,4920,4920,0
|
|
20230906,121600,243832615,4920,4920,4920,4920,0
|
|
20230906,121500,243832615,4920,4920,4920,4920,0
|
|
20230906,121400,243832615,4920,4920,4920,4920,1
|
|
20230906,121300,243827695,4920,4920,4920,4920,0
|
|
20230906,121200,243827695,4920,4920,4920,4920,0
|
|
20230906,121100,243827695,4920,4920,4920,4920,0
|
|
20230906,121000,243827695,4920,4930,4930,4920,13
|
|
20230906,120900,243763645,4930,4930,4930,4930,0
|
|
20230906,120800,243763645,4930,4930,4930,4930,0
|
|
20230906,120700,243763645,4930,4930,4930,4930,0
|
|
20230906,120600,243763645,4930,4930,4930,4930,1
|
|
20230906,120500,243758715,4935,4935,4935,4935,0
|
|
20230906,120400,243758715,4935,4930,4935,4930,14
|
|
20230906,120300,243689675,4925,4925,4925,4925,1
|
|
20230906,120200,243684750,4930,4930,4930,4930,20
|
|
20230906,120100,243586150,4925,4925,4925,4925,0
|
|
20230906,120000,243586150,4925,4925,4925,4925,2
|
|
20230906,115900,243576300,4910,4910,4910,4910,0
|
|
20230906,115800,243576300,4910,4915,4915,4910,100
|
|
20230906,115700,243085295,4910,4910,4910,4910,1
|
|
20230906,115600,243080385,4910,4910,4910,4910,0
|
|
20230906,115500,243080385,4910,4910,4910,4910,0
|
|
20230906,115400,243080385,4910,4910,4910,4910,0
|
|
20230906,115300,243080385,4910,4910,4910,4910,0
|
|
20230906,115200,243080385,4910,4910,4910,4910,6
|
|
20230906,115100,243050925,4905,4905,4905,4905,0
|
|
20230906,115000,243050925,4905,4905,4905,4905,0
|
|
20230906,114900,243050925,4905,4910,4910,4905,1000
|
|
20230906,114800,238145655,4935,4935,4935,4935,0
|
|
20230906,114700,238145655,4935,4935,4935,4935,0
|
|
20230906,114600,238145655,4935,4920,4935,4920,1000
|
|
20230906,114500,233213080,4920,4920,4920,4920,0
|
|
20230906,114400,233213080,4920,4920,4920,4920,5
|
|
20230906,114300,233188480,4905,4905,4905,4905,0
|
|
20230906,114200,233188480,4905,4905,4905,4905,0
|
|
20230906,114100,233188480,4905,4905,4905,4905,0
|
|
20230906,114000,233188480,4905,4905,4905,4905,18
|
|
20230906,113900,233100190,4905,4905,4905,4905,0
|
|
20230906,113800,233100190,4905,4905,4905,4905,44
|
|
20230906,113700,232884370,4905,4910,4910,4905,100
|
|
20230906,113600,232393740,4905,4905,4905,4905,0
|
|
20230906,113500,232393740,4905,4905,4905,4905,0
|
|
20230906,113400,232393740,4905,4905,4905,4905,0
|
|
20230906,113300,232393740,4905,4905,4905,4905,0
|
|
20230906,113200,232393740,4905,4905,4905,4905,462
|
|
20230906,113100,230127630,4895,4895,4895,4895,0
|
|
20230906,113000,230127630,4895,4895,4895,4895,0
|
|
20230906,112900,230127630,4895,4895,4895,4895,0
|
|
20230906,112800,230127630,4895,4895,4895,4895,0
|
|
20230906,112700,230127630,4895,4895,4895,4895,0
|
|
20230906,112600,230127630,4895,4895,4895,4895,0
|
|
20230906,112500,230127630,4895,4900,4900,4895,132
|
|
20230906,112400,229480990,4905,4905,4905,4905,0
|
|
20230906,112300,229480990,4905,4905,4905,4905,147
|
|
20230906,112200,228759955,4905,4905,4905,4905,468
|
|
20230906,112100,226464415,4905,4905,4905,4905,0
|
|
20230906,112000,226464415,4905,4905,4905,4905,0
|
|
20230906,111900,226464415,4905,4905,4905,4905,0
|
|
20230906,111800,226464415,4905,4905,4905,4905,0
|
|
20230906,111700,226464415,4905,4905,4905,4905,0
|
|
20230906,111600,226464415,4905,4900,4905,4900,1400
|
|
20230906,111500,219600030,4900,4900,4900,4900,0
|
|
20230906,111400,219600030,4900,4900,4900,4900,0
|
|
20230906,111300,219600030,4900,4900,4900,4900,0
|
|
20230906,111200,219600030,4900,4900,4900,4900,0
|
|
20230906,111100,219600030,4900,4900,4900,4900,0
|
|
20230906,111000,219600030,4900,4900,4900,4900,11
|
|
20230906,110900,219546130,4905,4905,4905,4905,0
|
|
20230906,110800,219546130,4905,4905,4905,4905,67
|
|
20230906,110700,219217495,4905,4905,4905,4905,0
|
|
20230906,110600,219217495,4905,4905,4905,4905,0
|
|
20230906,110500,219217495,4905,4905,4905,4905,1
|
|
20230906,110400,219212590,4885,4885,4885,4885,13
|
|
20230906,110300,219149085,4885,4885,4885,4885,0
|
|
20230906,110200,219149085,4885,4885,4885,4885,1234
|
|
20230906,110100,213120995,4865,4865,4865,4865,0
|
|
20230906,110000,213120995,4865,4865,4865,4865,41
|
|
20230906,105900,212921530,4865,4865,4865,4865,0
|
|
20230906,105800,212921530,4865,4865,4865,4865,10
|
|
20230906,105700,212872880,4870,4870,4870,4870,3100
|
|
20230906,105600,197775880,4870,4870,4870,4870,165
|
|
20230906,105500,196972330,4870,4880,4880,4870,121
|
|
20230906,105400,196383050,4895,4895,4895,4895,0
|
|
20230906,105300,196383050,4895,4895,4895,4895,100
|
|
20230906,105200,195893550,4895,4895,4895,4895,0
|
|
20230906,105100,195893550,4895,4895,4895,4895,0
|
|
20230906,105000,195893550,4895,4895,4895,4895,1
|
|
20230906,104900,195888655,4875,4875,4875,4875,0
|
|
20230906,104800,195888655,4875,4895,4895,4875,50
|
|
20230906,104700,195644355,4900,4895,4900,4895,21
|
|
20230906,104600,195541555,4900,4900,4900,4900,0
|
|
20230906,104500,195541555,4900,4900,4900,4900,0
|
|
20230906,104400,195541555,4900,4900,4900,4900,0
|
|
20230906,104300,195541555,4900,4900,4900,4900,35
|
|
20230906,104200,195370055,4900,4900,4900,4900,0
|
|
20230906,104100,195370055,4900,4900,4900,4900,0
|
|
20230906,104000,195370055,4900,4880,4900,4880,1041
|
|
20230906,103900,190287975,4900,4900,4900,4900,100
|
|
20230906,103800,189797975,4900,4900,4900,4900,0
|
|
20230906,103700,189797975,4900,4895,4900,4895,22
|
|
20230906,103600,189690235,4895,4895,4895,4895,1
|
|
20230906,103500,189685340,4860,4860,4860,4860,0
|
|
20230906,103400,189685340,4860,4860,4860,4860,0
|
|
20230906,103300,189685340,4860,4860,4860,4860,0
|
|
20230906,103200,189685340,4860,4860,4860,4860,0
|
|
20230906,103100,189685340,4860,4860,4860,4860,0
|
|
20230906,103000,189685340,4860,4860,4860,4860,0
|
|
20230906,102900,189685340,4860,4860,4860,4860,0
|
|
20230906,102800,189685340,4860,4860,4860,4860,0
|
|
20230906,102700,189685340,4860,4860,4860,4860,0
|
|
20230906,102600,189685340,4860,4860,4860,4860,59
|
|
20230906,102500,189398600,4855,4855,4855,4855,0
|
|
20230906,102400,189398600,4855,4855,4855,4855,394
|
|
20230906,102300,187485730,4855,4855,4855,4855,0
|
|
20230906,102200,187485730,4855,4860,4860,4855,59
|
|
20230906,102100,187199195,4860,4860,4860,4860,21
|
|
20230906,102000,187097135,4855,4855,4855,4855,41
|
|
20230906,101900,186898080,4860,4860,4860,4860,100
|
|
20230906,101800,186412080,4860,4860,4860,4860,559
|
|
20230906,101700,183695340,4860,4860,4860,4860,0
|
|
20230906,101600,183695340,4860,4900,4900,4860,201
|
|
20230906,101500,182718440,4860,4865,4865,4860,213
|
|
20230906,101400,181682760,4865,4860,4865,4860,110
|
|
20230906,101300,181147910,4870,4870,4870,4870,0
|
|
20230906,101200,181147910,4870,4870,4870,4870,599
|
|
20230906,101100,178230780,4870,4870,4870,4870,0
|
|
20230906,101000,178230780,4870,4870,4870,4870,110
|
|
20230906,100900,177695080,4910,4910,4910,4910,0
|
|
20230906,100800,177695080,4910,4910,4910,4910,1
|
|
20230906,100700,177690170,4870,4880,4880,4870,91
|
|
20230906,100600,177246990,4880,4880,4910,4880,81
|
|
20230906,100500,176851680,4880,4880,4880,4880,0
|
|
20230906,100400,176851680,4880,4880,4880,4880,100
|
|
20230906,100300,176363680,4880,4885,4885,4880,263
|
|
20230906,100200,175079425,4885,4885,4885,4885,60
|
|
20230906,100100,174786325,4885,4885,4885,4885,100
|
|
20230906,100000,174297825,4885,4885,4885,4885,41
|
|
20230906,095900,174097540,4885,4885,4885,4885,0
|
|
20230906,095800,174097540,4885,4890,4890,4885,70
|
|
20230906,095700,173755495,4890,4890,4890,4890,0
|
|
20230906,095600,173755495,4890,4890,4890,4890,0
|
|
20230906,095500,173755495,4890,4890,4890,4890,100
|
|
20230906,095400,173266495,4890,4890,4890,4890,81
|
|
20230906,095300,172870405,4890,4890,4890,4890,0
|
|
20230906,095200,172870405,4890,4890,4890,4890,0
|
|
20230906,095100,172870405,4890,4895,4895,4890,817
|
|
20230906,095000,168874775,4890,4920,4920,4890,3160
|
|
20230906,094900,153387780,4940,4940,4940,4940,0
|
|
20230906,094800,153387780,4940,4940,4940,4940,0
|
|
20230906,094700,153387780,4940,4940,4940,4940,1
|
|
20230906,094600,153382840,4900,4900,4900,4900,60
|
|
20230906,094500,153088840,4900,4900,4900,4900,21
|
|
20230906,094400,152985940,4940,4940,4940,4940,1
|
|
20230906,094300,152981000,4900,4900,4900,4900,0
|
|
20230906,094200,152981000,4900,4900,4900,4900,60
|
|
20230906,094100,152687000,4950,4950,4950,4950,0
|
|
20230906,094000,152687000,4950,4890,4955,4890,8088
|
|
20230906,093900,112734305,4940,4940,4940,4940,0
|
|
20230906,093800,112734305,4940,4885,4940,4885,62
|
|
20230906,093700,112431380,4945,4945,4945,4945,1
|
|
20230906,093600,112426435,4900,4870,4900,4870,1856
|
|
20230906,093500,103344245,4875,4875,4875,4875,1004
|
|
20230906,093400,98449745,4875,4875,4875,4875,60
|
|
20230906,093300,98157245,4895,4895,4895,4895,2
|
|
20230906,093200,98147455,4875,4875,4875,4875,624
|
|
20230906,093100,95105455,4875,4875,4875,4875,0
|
|
20230906,093000,95105455,4875,4875,4875,4875,536
|
|
20230906,092900,92492455,4900,4900,4900,4900,0
|
|
20230906,092800,92492455,4900,4880,4900,4880,902
|
|
20230906,092700,88090655,4880,4855,4880,4855,22
|
|
20230906,092600,87983820,4855,4860,4860,4855,60
|
|
20230906,092500,87692515,4860,4860,4860,4860,0
|
|
20230906,092400,87692515,4860,4860,4860,4860,944
|
|
20230906,092300,83104675,4860,4860,4860,4860,80
|
|
20230906,092200,82715875,4865,4875,4875,4860,774
|
|
20230906,092100,78949975,4880,4880,4880,4880,2050
|
|
20230906,092000,68945975,4880,4875,4880,4875,984
|
|
20230906,091900,64148950,4875,4875,4875,4875,0
|
|
20230906,091800,64148950,4875,4865,4875,4860,307
|
|
20230906,091700,62655515,4865,4870,4870,4865,15
|
|
20230906,091600,62582470,4875,4875,4875,4875,3
|
|
20230906,091500,62567845,4870,4865,4870,4865,318
|
|
20230906,091400,61019580,4865,4855,4865,4855,112
|
|
20230906,091300,60475305,4855,4855,4855,4855,16
|
|
20230906,091200,60397625,4855,4870,4870,4855,445
|
|
20230906,091100,58235750,4875,4855,4875,4855,102
|
|
20230906,091000,57740500,4855,4855,4855,4855,60
|
|
20230906,090900,57449200,4855,4855,4880,4855,1018
|
|
20230906,090800,52504585,4880,4855,4880,4855,648
|
|
20230906,090700,49355370,4855,4855,4855,4845,836
|
|
20230906,090600,45297120,4855,4855,4855,4855,688
|
|
20230906,090500,41956880,4855,4845,4855,4845,199
|
|
20230906,090400,40992210,4845,4840,4845,4825,1596
|
|
20230906,090300,33281535,4850,4865,4865,4840,958
|
|
20230906,090200,28631405,4870,4900,4900,4870,492
|
|
20230906,090100,26234595,4900,4900,4900,4900,10
|
|
20230906,090000,26185595,4900,4900,4955,4880,5342
|