630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,192700,363125435,4830,4830,4830,4830,704
|
|
20230915,192600,363125435,4830,4830,4830,4830,0
|
|
20230915,192500,363125435,4830,4830,4830,4830,0
|
|
20230915,192400,363125435,4830,4830,4830,4830,0
|
|
20230915,192300,363125435,4830,4830,4830,4830,0
|
|
20230915,192200,363125435,4830,4830,4830,4830,0
|
|
20230915,192100,363125435,4830,4830,4830,4830,0
|
|
20230915,192000,363125435,4830,4830,4830,4830,0
|
|
20230915,191900,363125435,4830,4830,4830,4830,0
|
|
20230915,191800,363125435,4830,4830,4830,4830,0
|
|
20230915,191700,363125435,4830,4830,4830,4830,0
|
|
20230915,191600,363125435,4830,4830,4830,4830,0
|
|
20230915,191500,363125435,4830,4830,4830,4830,0
|
|
20230915,191400,363125435,4830,4830,4830,4830,0
|
|
20230915,191300,363125435,4830,4830,4830,4830,0
|
|
20230915,191200,363125435,4830,4830,4830,4830,0
|
|
20230915,191100,363125435,4830,4830,4830,4830,0
|
|
20230915,191000,363125435,4830,4830,4830,4830,0
|
|
20230915,190900,363125435,4830,4830,4830,4830,0
|
|
20230915,190800,363125435,4830,4830,4830,4830,0
|
|
20230915,190700,363125435,4830,4830,4830,4830,0
|
|
20230915,190600,363125435,4830,4830,4830,4830,0
|
|
20230915,190500,363125435,4830,4830,4830,4830,0
|
|
20230915,190400,363125435,4830,4830,4830,4830,0
|
|
20230915,190300,363125435,4830,4830,4830,4830,0
|
|
20230915,190200,363125435,4830,4830,4830,4830,0
|
|
20230915,190100,363125435,4830,4830,4830,4830,0
|
|
20230915,190000,363125435,4830,4830,4830,4830,0
|
|
20230915,185900,363125435,4830,4830,4830,4830,0
|
|
20230915,185800,363125435,4830,4830,4830,4830,0
|
|
20230915,185700,363125435,4830,4830,4830,4830,704
|
|
20230915,185600,363125435,4830,4830,4830,4830,0
|
|
20230915,185500,363125435,4830,4830,4830,4830,0
|
|
20230915,185400,363125435,4830,4830,4830,4830,0
|
|
20230915,185300,363125435,4830,4830,4830,4830,0
|
|
20230915,185200,363125435,4830,4830,4830,4830,0
|
|
20230915,185100,363125435,4830,4830,4830,4830,0
|
|
20230915,185000,363125435,4830,4830,4830,4830,0
|
|
20230915,184900,363125435,4830,4830,4830,4830,0
|
|
20230915,184800,363125435,4830,4830,4830,4830,0
|
|
20230915,184700,363125435,4830,4830,4830,4830,0
|
|
20230915,184600,363125435,4830,4830,4830,4830,0
|
|
20230915,184500,363125435,4830,4830,4830,4830,0
|
|
20230915,184400,363125435,4830,4830,4830,4830,0
|
|
20230915,184300,363125435,4830,4830,4830,4830,0
|
|
20230915,184200,363125435,4830,4830,4830,4830,0
|
|
20230915,184100,363125435,4830,4830,4830,4830,0
|
|
20230915,184000,363125435,4830,4830,4830,4830,0
|
|
20230915,183900,363125435,4830,4830,4830,4830,0
|
|
20230915,183800,363125435,4830,4830,4830,4830,0
|
|
20230915,183700,363125435,4830,4830,4830,4830,0
|
|
20230915,183600,363125435,4830,4830,4830,4830,0
|
|
20230915,183500,363125435,4830,4830,4830,4830,0
|
|
20230915,183400,363125435,4830,4830,4830,4830,0
|
|
20230915,183300,363125435,4830,4830,4830,4830,0
|
|
20230915,183200,363125435,4830,4830,4830,4830,0
|
|
20230915,183100,363125435,4830,4830,4830,4830,0
|
|
20230915,183000,363125435,4830,4830,4830,4830,0
|
|
20230915,182900,363125435,4830,4830,4830,4830,0
|
|
20230915,182800,363125435,4830,4830,4830,4830,0
|
|
20230915,182700,363125435,4830,4830,4830,4830,704
|
|
20230915,182600,363125435,4830,4830,4830,4830,0
|
|
20230915,182500,363125435,4830,4830,4830,4830,0
|
|
20230915,182400,363125435,4830,4830,4830,4830,0
|
|
20230915,182300,363125435,4830,4830,4830,4830,0
|
|
20230915,182200,363125435,4830,4830,4830,4830,0
|
|
20230915,182100,363125435,4830,4830,4830,4830,0
|
|
20230915,182000,363125435,4830,4830,4830,4830,0
|
|
20230915,181900,363125435,4830,4830,4830,4830,0
|
|
20230915,181800,363125435,4830,4830,4830,4830,0
|
|
20230915,181700,363125435,4830,4830,4830,4830,0
|
|
20230915,181600,363125435,4830,4830,4830,4830,0
|
|
20230915,181500,363125435,4830,4830,4830,4830,0
|
|
20230915,181400,363125435,4830,4830,4830,4830,0
|
|
20230915,181300,363125435,4830,4830,4830,4830,0
|
|
20230915,181200,363125435,4830,4830,4830,4830,0
|
|
20230915,181100,363125435,4830,4830,4830,4830,0
|
|
20230915,181000,363125435,4830,4830,4830,4830,0
|
|
20230915,180900,363125435,4830,4830,4830,4830,0
|
|
20230915,180800,363125435,4830,4830,4830,4830,0
|
|
20230915,180700,363125435,4830,4830,4830,4830,0
|
|
20230915,180600,363125435,4830,4830,4830,4830,0
|
|
20230915,180500,363125435,4830,4830,4830,4830,0
|
|
20230915,180400,363125435,4830,4830,4830,4830,0
|
|
20230915,180300,363125435,4830,4830,4830,4830,0
|
|
20230915,180200,363125435,4830,4830,4830,4830,0
|
|
20230915,180100,363125435,4830,4830,4830,4830,0
|
|
20230915,180000,363125435,4830,4830,4830,4830,0
|
|
20230915,175900,363125435,4830,4830,4830,4830,0
|
|
20230915,175800,363125435,4830,4830,4830,4830,0
|
|
20230915,175700,363125435,4830,4830,4830,4830,704
|
|
20230915,175600,363125435,4830,4830,4830,4830,0
|
|
20230915,175500,363125435,4830,4830,4830,4830,0
|
|
20230915,175400,363125435,4830,4830,4830,4830,0
|
|
20230915,175300,363125435,4830,4830,4830,4830,0
|
|
20230915,175200,363125435,4830,4830,4830,4830,0
|
|
20230915,175100,363125435,4830,4830,4830,4830,0
|
|
20230915,175000,363125435,4830,4830,4830,4830,0
|
|
20230915,174900,363125435,4830,4830,4830,4830,0
|
|
20230915,174800,363125435,4830,4830,4830,4830,0
|
|
20230915,174700,363125435,4830,4830,4830,4830,0
|
|
20230915,174600,363125435,4830,4830,4830,4830,0
|
|
20230915,174500,363125435,4830,4830,4830,4830,0
|
|
20230915,174400,363125435,4830,4830,4830,4830,0
|
|
20230915,174300,363125435,4830,4830,4830,4830,0
|
|
20230915,174200,363125435,4830,4830,4830,4830,0
|
|
20230915,174100,363125435,4830,4830,4830,4830,0
|
|
20230915,174000,363125435,4830,4830,4830,4830,0
|
|
20230915,173900,363125435,4830,4830,4830,4830,0
|
|
20230915,173800,363125435,4830,4830,4830,4830,0
|
|
20230915,173700,363125435,4830,4830,4830,4830,0
|
|
20230915,173600,363125435,4830,4830,4830,4830,0
|
|
20230915,173500,363125435,4830,4830,4830,4830,0
|
|
20230915,173400,363125435,4830,4830,4830,4830,0
|
|
20230915,173300,363125435,4830,4830,4830,4830,0
|
|
20230915,173200,363125435,4830,4830,4830,4830,0
|
|
20230915,173100,363125435,4830,4830,4830,4830,0
|
|
20230915,173000,363125435,4830,4830,4830,4830,0
|
|
20230915,172900,363125435,4830,4830,4830,4830,0
|
|
20230915,172800,363125435,4830,4830,4830,4830,0
|
|
20230915,172700,363125435,4830,4830,4830,4830,704
|
|
20230915,172600,363125435,4830,4830,4830,4830,0
|
|
20230915,172500,363125435,4830,4830,4830,4830,0
|
|
20230915,172400,363125435,4830,4830,4830,4830,0
|
|
20230915,172300,363125435,4830,4830,4830,4830,0
|
|
20230915,172200,363125435,4830,4830,4830,4830,0
|
|
20230915,172100,363125435,4830,4830,4830,4830,0
|
|
20230915,172000,363125435,4830,4830,4830,4830,0
|
|
20230915,171900,363125435,4830,4830,4830,4830,0
|
|
20230915,171800,363125435,4830,4830,4830,4830,0
|
|
20230915,171700,363125435,4830,4830,4830,4830,0
|
|
20230915,171600,363125435,4830,4830,4830,4830,0
|
|
20230915,171500,363125435,4830,4830,4830,4830,0
|
|
20230915,171400,363125435,4830,4830,4830,4830,0
|
|
20230915,171300,363125435,4830,4830,4830,4830,0
|
|
20230915,171200,363125435,4830,4830,4830,4830,0
|
|
20230915,171100,363125435,4830,4830,4830,4830,0
|
|
20230915,171000,363125435,4830,4830,4830,4830,0
|
|
20230915,170900,363125435,4830,4830,4830,4830,0
|
|
20230915,170800,363125435,4830,4830,4830,4830,0
|
|
20230915,170700,363125435,4830,4830,4830,4830,0
|
|
20230915,170600,363125435,4830,4830,4830,4830,0
|
|
20230915,170500,363125435,4830,4830,4830,4830,0
|
|
20230915,170400,363125435,4830,4830,4830,4830,0
|
|
20230915,170300,363125435,4830,4830,4830,4830,0
|
|
20230915,170200,363125435,4830,4830,4830,4830,0
|
|
20230915,170100,363125435,4830,4830,4830,4830,0
|
|
20230915,170000,363125435,4830,4830,4830,4830,0
|
|
20230915,165900,363125435,4830,4830,4830,4830,0
|
|
20230915,165800,363125435,4830,4830,4830,4830,0
|
|
20230915,165700,363125435,4830,4830,4830,4830,704
|
|
20230915,165600,363125435,4830,4830,4830,4830,0
|
|
20230915,165500,363125435,4830,4830,4830,4830,0
|
|
20230915,165400,363125435,4830,4830,4830,4830,0
|
|
20230915,165300,363125435,4830,4830,4830,4830,0
|
|
20230915,165200,363125435,4830,4830,4830,4830,0
|
|
20230915,165100,363125435,4830,4830,4830,4830,0
|
|
20230915,165000,363125435,4830,4830,4830,4830,0
|
|
20230915,164900,363125435,4830,4830,4830,4830,0
|
|
20230915,164800,363125435,4830,4830,4830,4830,0
|
|
20230915,164700,363125435,4830,4830,4830,4830,0
|
|
20230915,164600,363125435,4830,4830,4830,4830,0
|
|
20230915,164500,363125435,4830,4830,4830,4830,0
|
|
20230915,164400,363125435,4830,4830,4830,4830,0
|
|
20230915,164300,363125435,4830,4830,4830,4830,0
|
|
20230915,164200,363125435,4830,4830,4830,4830,0
|
|
20230915,164100,363125435,4830,4830,4830,4830,0
|
|
20230915,164000,363125435,4830,4830,4830,4830,0
|
|
20230915,163900,363125435,4830,4830,4830,4830,0
|
|
20230915,163800,363125435,4830,4830,4830,4830,0
|
|
20230915,163700,363125435,4830,4830,4830,4830,0
|
|
20230915,163600,363125435,4830,4830,4830,4830,0
|
|
20230915,163500,363125435,4830,4830,4830,4830,0
|
|
20230915,163400,363125435,4830,4830,4830,4830,0
|
|
20230915,163300,363125435,4830,4830,4830,4830,0
|
|
20230915,163200,363125435,4830,4830,4830,4830,0
|
|
20230915,163100,363125435,4830,4830,4830,4830,0
|
|
20230915,163000,363125435,4830,4830,4830,4830,0
|
|
20230915,162900,363125435,4830,4830,4830,4830,0
|
|
20230915,162800,363125435,4830,4830,4830,4830,0
|
|
20230915,162700,363125435,4830,4830,4830,4830,704
|
|
20230915,162600,363125435,4830,4830,4830,4830,0
|
|
20230915,162500,363125435,4830,4830,4830,4830,0
|
|
20230915,162400,363125435,4830,4830,4830,4830,0
|
|
20230915,162300,363125435,4830,4830,4830,4830,0
|
|
20230915,162200,363125435,4830,4830,4830,4830,0
|
|
20230915,162100,363125435,4830,4830,4830,4830,0
|
|
20230915,162000,363125435,4830,4830,4830,4830,0
|
|
20230915,161900,363125435,4830,4830,4830,4830,0
|
|
20230915,161800,363125435,4830,4830,4830,4830,0
|
|
20230915,161700,363125435,4830,4830,4830,4830,0
|
|
20230915,161600,363125435,4830,4830,4830,4830,0
|
|
20230915,161500,363125435,4830,4830,4830,4830,0
|
|
20230915,161400,363125435,4830,4830,4830,4830,0
|
|
20230915,161300,363125435,4830,4830,4830,4830,0
|
|
20230915,161200,363125435,4830,4830,4830,4830,0
|
|
20230915,161100,363125435,4830,4830,4830,4830,0
|
|
20230915,161000,363125435,4830,4830,4830,4830,0
|
|
20230915,160900,363125435,4830,4830,4830,4830,0
|
|
20230915,160800,363125435,4830,4830,4830,4830,0
|
|
20230915,160700,363125435,4830,4830,4830,4830,0
|
|
20230915,160600,363125435,4830,4830,4830,4830,0
|
|
20230915,160500,363125435,4830,4830,4830,4830,0
|
|
20230915,160400,363125435,4830,4830,4830,4830,0
|
|
20230915,160300,363125435,4830,4830,4830,4830,0
|
|
20230915,160200,363125435,4830,4830,4830,4830,0
|
|
20230915,160100,363125435,4830,4830,4830,4830,0
|
|
20230915,160000,363125435,4830,4830,4830,4830,0
|
|
20230915,155900,363125435,4830,4830,4830,4830,0
|
|
20230915,155800,363125435,4830,4830,4830,4830,0
|
|
20230915,155700,363125435,4830,4830,4830,4830,704
|
|
20230915,155600,363125435,4830,4830,4830,4830,0
|
|
20230915,155500,363125435,4830,4830,4830,4830,0
|
|
20230915,155400,363125435,4830,4830,4830,4830,0
|
|
20230915,155300,363125435,4830,4830,4830,4830,0
|
|
20230915,155200,363125435,4830,4830,4830,4830,0
|
|
20230915,155100,363125435,4830,4830,4830,4830,0
|
|
20230915,155000,363125435,4830,4830,4830,4830,0
|
|
20230915,154900,363125435,4830,4830,4830,4830,0
|
|
20230915,154800,363125435,4830,4830,4830,4830,0
|
|
20230915,154700,363125435,4830,4830,4830,4830,0
|
|
20230915,154600,363125435,4830,4830,4830,4830,0
|
|
20230915,154500,363125435,4830,4830,4830,4830,0
|
|
20230915,154400,363125435,4830,4830,4830,4830,0
|
|
20230915,154300,363125435,4830,4830,4830,4830,0
|
|
20230915,154200,363125435,4830,4830,4830,4830,0
|
|
20230915,154100,363125435,4830,4830,4830,4830,0
|
|
20230915,154000,363125435,4830,4830,4830,4830,0
|
|
20230915,153900,363125435,4830,4830,4830,4830,0
|
|
20230915,153800,363125435,4830,4830,4830,4830,0
|
|
20230915,153700,363125435,4830,4830,4830,4830,0
|
|
20230915,153600,363125435,4830,4830,4830,4830,0
|
|
20230915,153500,363125435,4830,4830,4830,4830,0
|
|
20230915,153400,363125435,4830,4830,4830,4830,0
|
|
20230915,153300,363125435,4830,4830,4830,4830,0
|
|
20230915,153200,363125435,4830,4830,4830,4830,0
|
|
20230915,153100,363125435,4830,4830,4830,4830,0
|
|
20230915,153000,363125435,4830,4830,4830,4830,704
|
|
20230915,152900,359725115,4825,4825,4825,4825,0
|
|
20230915,152800,359725115,4825,4825,4825,4825,0
|
|
20230915,152700,359725115,4825,4825,4825,4825,0
|
|
20230915,152600,359725115,4825,4825,4825,4825,0
|
|
20230915,152500,359725115,4825,4825,4825,4825,0
|
|
20230915,152400,359725115,4825,4825,4825,4825,0
|
|
20230915,152300,359725115,4825,4825,4825,4825,0
|
|
20230915,152200,359725115,4825,4825,4825,4825,0
|
|
20230915,152100,359725115,4825,4825,4825,4825,0
|
|
20230915,152000,359725115,4825,4825,4825,4825,0
|
|
20230915,151900,359725115,4825,4850,4850,4825,494
|
|
20230915,151800,357341410,4835,4835,4835,4835,438
|
|
20230915,151700,355223680,4835,4835,4835,4835,0
|
|
20230915,151600,355223680,4835,4835,4835,4835,314
|
|
20230915,151500,353705490,4860,4835,4860,4835,356
|
|
20230915,151400,351984080,4850,4850,4850,4835,300
|
|
20230915,151300,350529830,4850,4850,4850,4850,0
|
|
20230915,151200,350529830,4850,4850,4850,4850,0
|
|
20230915,151100,350529830,4850,4845,4850,4845,200
|
|
20230915,151000,349560105,4850,4850,4850,4850,0
|
|
20230915,150900,349560105,4850,4830,4850,4830,216
|
|
20230915,150800,348516805,4830,4830,4830,4830,210
|
|
20230915,150700,347502505,4830,4830,4830,4830,0
|
|
20230915,150600,347502505,4830,4830,4830,4830,0
|
|
20230915,150500,347502505,4830,4830,4830,4830,1
|
|
20230915,150400,347497675,4825,4825,4825,4825,552
|
|
20230915,150300,344834275,4830,4830,4830,4830,0
|
|
20230915,150200,344834275,4830,4830,4830,4830,2
|
|
20230915,150100,344824615,4820,4820,4820,4820,0
|
|
20230915,150000,344824615,4820,4820,4820,4820,0
|
|
20230915,145900,344824615,4820,4820,4820,4820,0
|
|
20230915,145800,344824615,4820,4820,4820,4820,200
|
|
20230915,145700,343860615,4830,4830,4830,4830,0
|
|
20230915,145600,343860615,4830,4830,4830,4830,0
|
|
20230915,145500,343860615,4830,4830,4830,4830,116
|
|
20230915,145400,343300335,4830,4830,4830,4830,0
|
|
20230915,145300,343300335,4830,4830,4830,4830,5
|
|
20230915,145200,343276185,4835,4835,4835,4835,0
|
|
20230915,145100,343276185,4835,4835,4835,4835,0
|
|
20230915,145000,343276185,4835,4835,4835,4835,0
|
|
20230915,144900,343276185,4835,4835,4835,4835,0
|
|
20230915,144800,343276185,4835,4835,4835,4835,0
|
|
20230915,144700,343276185,4835,4835,4835,4835,0
|
|
20230915,144600,343276185,4835,4835,4835,4835,0
|
|
20230915,144500,343276185,4835,4835,4835,4835,0
|
|
20230915,144400,343276185,4835,4835,4835,4835,337
|
|
20230915,144300,341646790,4840,4820,4840,4795,5001
|
|
20230915,144200,317628010,4850,4850,4850,4850,0
|
|
20230915,144100,317628010,4850,4850,4850,4850,0
|
|
20230915,144000,317628010,4850,4850,4850,4850,0
|
|
20230915,143900,317628010,4850,4845,4850,4845,8
|
|
20230915,143800,317589245,4845,4850,4850,4845,10
|
|
20230915,143700,317540790,4850,4850,4850,4850,1
|
|
20230915,143600,317535940,4845,4850,4850,4845,168
|
|
20230915,143500,316721180,4850,4850,4850,4850,14
|
|
20230915,143400,316653280,4850,4850,4850,4850,17
|
|
20230915,143300,316570830,4850,4845,4850,4845,12
|
|
20230915,143200,316512660,4845,4845,4845,4845,13
|
|
20230915,143100,316449675,4845,4845,4845,4845,8
|
|
20230915,143000,316410915,4845,4845,4845,4845,2
|
|
20230915,142900,316401225,4850,4850,4850,4850,0
|
|
20230915,142800,316401225,4850,4840,4850,4840,698
|
|
20230915,142700,313022895,4840,4840,4840,4840,0
|
|
20230915,142600,313022895,4840,4840,4840,4840,0
|
|
20230915,142500,313022895,4840,4840,4840,4840,0
|
|
20230915,142400,313022895,4840,4840,4840,4840,11
|
|
20230915,142300,312969655,4840,4835,4840,4835,251
|
|
20230915,142200,311756065,4835,4835,4835,4835,0
|
|
20230915,142100,311756065,4835,4835,4835,4835,0
|
|
20230915,142000,311756065,4835,4835,4835,4820,3
|
|
20230915,141900,311741575,4820,4820,4835,4820,303
|
|
20230915,141800,310281100,4835,4835,4835,4835,1
|
|
20230915,141700,310276265,4820,4820,4820,4820,100
|
|
20230915,141600,309794265,4830,4830,4830,4830,100
|
|
20230915,141500,309311265,4835,4835,4835,4835,0
|
|
20230915,141400,309311265,4835,4835,4835,4835,0
|
|
20230915,141300,309311265,4835,4835,4835,4835,0
|
|
20230915,141200,309311265,4835,4835,4835,4835,0
|
|
20230915,141100,309311265,4835,4835,4835,4835,90
|
|
20230915,141000,308876115,4835,4835,4835,4835,0
|
|
20230915,140900,308876115,4835,4835,4835,4835,1
|
|
20230915,140800,308871280,4790,4800,4800,4790,638
|
|
20230915,140700,305810800,4835,4835,4835,4835,0
|
|
20230915,140600,305810800,4835,4830,4835,4830,3
|
|
20230915,140500,305796305,4800,4800,4800,4800,0
|
|
20230915,140400,305796305,4800,4800,4800,4800,11
|
|
20230915,140300,305743505,4820,4820,4820,4820,170
|
|
20230915,140200,304924105,4820,4830,4830,4820,21
|
|
20230915,140100,304822750,4835,4835,4835,4835,0
|
|
20230915,140000,304822750,4835,4835,4835,4835,0
|
|
20230915,135900,304822750,4835,4795,4835,4790,913
|
|
20230915,135800,300448930,4835,4835,4835,4835,0
|
|
20230915,135700,300448930,4835,4835,4835,4835,0
|
|
20230915,135600,300448930,4835,4835,4835,4835,0
|
|
20230915,135500,300448930,4835,4835,4835,4835,0
|
|
20230915,135400,300448930,4835,4835,4835,4835,0
|
|
20230915,135300,300448930,4835,4835,4835,4835,1
|
|
20230915,135200,300444095,4790,4800,4800,4790,1518
|
|
20230915,135100,293167140,4800,4800,4800,4800,0
|
|
20230915,135000,293167140,4800,4800,4800,4800,0
|
|
20230915,134900,293167140,4800,4800,4800,4800,0
|
|
20230915,134800,293167140,4800,4800,4800,4800,3000
|
|
20230915,134700,278767140,4800,4805,4805,4800,2309
|
|
20230915,134600,267683555,4840,4840,4840,4840,0
|
|
20230915,134500,267683555,4840,4840,4840,4840,0
|
|
20230915,134400,267683555,4840,4805,4840,4805,3220
|
|
20230915,134300,252211420,4805,4805,4805,4805,0
|
|
20230915,134200,252211420,4805,4805,4805,4805,0
|
|
20230915,134100,252211420,4805,4805,4805,4805,0
|
|
20230915,134000,252211420,4805,4805,4805,4805,0
|
|
20230915,133900,252211420,4805,4805,4805,4805,11
|
|
20230915,133800,252158565,4805,4805,4805,4805,1200
|
|
20230915,133700,246392565,4805,4810,4810,4805,2511
|
|
20230915,133600,234323965,4810,4810,4810,4810,300
|
|
20230915,133500,232880965,4810,4810,4810,4810,0
|
|
20230915,133400,232880965,4810,4810,4810,4810,0
|
|
20230915,133300,232880965,4810,4810,4810,4810,0
|
|
20230915,133200,232880965,4810,4810,4810,4810,1552
|
|
20230915,133100,225415845,4820,4820,4820,4820,526
|
|
20230915,133000,222880525,4820,4820,4820,4820,461
|
|
20230915,132900,220658505,4820,4820,4820,4820,151
|
|
20230915,132800,219930685,4820,4820,4820,4820,0
|
|
20230915,132700,219930685,4820,4820,4820,4820,0
|
|
20230915,132600,219930685,4820,4820,4820,4820,0
|
|
20230915,132500,219930685,4820,4820,4820,4820,0
|
|
20230915,132400,219930685,4820,4820,4820,4820,24
|
|
20230915,132300,219815005,4820,4820,4820,4820,0
|
|
20230915,132200,219815005,4820,4820,4820,4820,5
|
|
20230915,132100,219790905,4820,4840,4840,4820,65
|
|
20230915,132000,219477005,4840,4840,4840,4840,0
|
|
20230915,131900,219477005,4840,4840,4840,4840,0
|
|
20230915,131800,219477005,4840,4840,4840,4840,0
|
|
20230915,131700,219477005,4840,4840,4840,4840,0
|
|
20230915,131600,219477005,4840,4840,4840,4840,0
|
|
20230915,131500,219477005,4840,4840,4840,4840,20
|
|
20230915,131400,219380205,4840,4840,4840,4840,1
|
|
20230915,131300,219375365,4810,4810,4810,4810,0
|
|
20230915,131200,219375365,4810,4835,4835,4810,2147
|
|
20230915,131100,209030500,4840,4840,4840,4840,0
|
|
20230915,131000,209030500,4840,4840,4840,4840,0
|
|
20230915,130900,209030500,4840,4840,4840,4840,5
|
|
20230915,130800,209006300,4845,4845,4845,4845,0
|
|
20230915,130700,209006300,4845,4845,4845,4845,0
|
|
20230915,130600,209006300,4845,4845,4845,4845,0
|
|
20230915,130500,209006300,4845,4845,4845,4845,9
|
|
20230915,130400,208962695,4845,4845,4845,4845,0
|
|
20230915,130300,208962695,4845,4845,4845,4845,0
|
|
20230915,130200,208962695,4845,4845,4845,4845,0
|
|
20230915,130100,208962695,4845,4845,4845,4845,0
|
|
20230915,130000,208962695,4845,4845,4845,4845,90
|
|
20230915,125900,208526645,4845,4845,4845,4845,0
|
|
20230915,125800,208526645,4845,4845,4845,4845,10
|
|
20230915,125700,208478195,4850,4850,4850,4850,0
|
|
20230915,125600,208478195,4850,4850,4850,4850,0
|
|
20230915,125500,208478195,4850,4850,4850,4850,0
|
|
20230915,125400,208478195,4850,4850,4850,4850,0
|
|
20230915,125300,208478195,4850,4850,4850,4850,0
|
|
20230915,125200,208478195,4850,4850,4850,4850,0
|
|
20230915,125100,208478195,4850,4850,4850,4850,0
|
|
20230915,125000,208478195,4850,4850,4850,4850,0
|
|
20230915,124900,208478195,4850,4850,4850,4850,0
|
|
20230915,124800,208478195,4850,4850,4850,4850,0
|
|
20230915,124700,208478195,4850,4850,4850,4850,0
|
|
20230915,124600,208478195,4850,4850,4850,4850,0
|
|
20230915,124500,208478195,4850,4850,4850,4850,0
|
|
20230915,124400,208478195,4850,4850,4850,4850,3
|
|
20230915,124300,208463645,4840,4840,4840,4840,0
|
|
20230915,124200,208463645,4840,4840,4840,4840,0
|
|
20230915,124100,208463645,4840,4840,4840,4840,0
|
|
20230915,124000,208463645,4840,4840,4840,4840,5
|
|
20230915,123900,208439445,4840,4840,4840,4840,15
|
|
20230915,123800,208366845,4840,4820,4840,4820,451
|
|
20230915,123700,206193005,4830,4830,4830,4830,0
|
|
20230915,123600,206193005,4830,4830,4830,4830,0
|
|
20230915,123500,206193005,4830,4850,4850,4830,3231
|
|
20230915,123400,190557035,4850,4850,4850,4850,0
|
|
20230915,123300,190557035,4850,4850,4850,4850,5
|
|
20230915,123200,190532785,4850,4850,4850,4850,10
|
|
20230915,123100,190484285,4850,4850,4850,4850,0
|
|
20230915,123000,190484285,4850,4850,4850,4850,0
|
|
20230915,122900,190484285,4850,4850,4850,4850,0
|
|
20230915,122800,190484285,4850,4850,4850,4850,0
|
|
20230915,122700,190484285,4850,4850,4850,4850,5
|
|
20230915,122600,190460035,4830,4830,4830,4830,2
|
|
20230915,122500,190450375,4830,4830,4830,4830,1
|
|
20230915,122400,190445545,4850,4850,4850,4850,0
|
|
20230915,122300,190445545,4850,4850,4850,4850,0
|
|
20230915,122200,190445545,4850,4850,4850,4850,0
|
|
20230915,122100,190445545,4850,4850,4850,4850,0
|
|
20230915,122000,190445545,4850,4850,4850,4850,0
|
|
20230915,121900,190445545,4850,4850,4850,4850,0
|
|
20230915,121800,190445545,4850,4850,4850,4850,0
|
|
20230915,121700,190445545,4850,4850,4850,4850,0
|
|
20230915,121600,190445545,4850,4850,4850,4850,0
|
|
20230915,121500,190445545,4850,4850,4850,4850,0
|
|
20230915,121400,190445545,4850,4850,4850,4850,0
|
|
20230915,121300,190445545,4850,4855,4855,4850,161
|
|
20230915,121200,189664490,4855,4855,4855,4855,0
|
|
20230915,121100,189664490,4855,4855,4855,4855,0
|
|
20230915,121000,189664490,4855,4855,4855,4855,0
|
|
20230915,120900,189664490,4855,4855,4855,4855,0
|
|
20230915,120800,189664490,4855,4855,4855,4855,0
|
|
20230915,120700,189664490,4855,4855,4855,4855,0
|
|
20230915,120600,189664490,4855,4855,4855,4855,0
|
|
20230915,120500,189664490,4855,4855,4855,4855,900
|
|
20230915,120400,185294990,4860,4860,4860,4860,17
|
|
20230915,120300,185212370,4850,4850,4850,4850,0
|
|
20230915,120200,185212370,4850,4850,4850,4850,3
|
|
20230915,120100,185197820,4840,4840,4840,4840,0
|
|
20230915,120000,185197820,4840,4845,4845,4840,1100
|
|
20230915,115900,179872320,4850,4850,4850,4850,0
|
|
20230915,115800,179872320,4850,4850,4850,4850,0
|
|
20230915,115700,179872320,4850,4850,4850,4850,2
|
|
20230915,115600,179862620,4845,4845,4845,4845,1
|
|
20230915,115500,179857775,4850,4855,4855,4850,245
|
|
20230915,115400,178669490,4880,4880,4880,4880,0
|
|
20230915,115300,178669490,4880,4880,4880,4880,200
|
|
20230915,115200,177693490,4880,4880,4880,4880,0
|
|
20230915,115100,177693490,4880,4880,4880,4880,1
|
|
20230915,115000,177688610,4850,4850,4850,4850,0
|
|
20230915,114900,177688610,4850,4850,4850,4850,0
|
|
20230915,114800,177688610,4850,4850,4850,4850,1
|
|
20230915,114700,177683760,4875,4875,4875,4850,769
|
|
20230915,114600,173947535,4875,4875,4880,4875,307
|
|
20230915,114500,172449960,4875,4875,4875,4875,0
|
|
20230915,114400,172449960,4875,4875,4875,4875,0
|
|
20230915,114300,172449960,4875,4875,4875,4875,0
|
|
20230915,114200,172449960,4875,4875,4875,4875,1
|
|
20230915,114100,172445085,4875,4875,4875,4875,0
|
|
20230915,114000,172445085,4875,4875,4875,4875,0
|
|
20230915,113900,172445085,4875,4875,4875,4875,0
|
|
20230915,113800,172445085,4875,4875,4875,4875,0
|
|
20230915,113700,172445085,4875,4875,4875,4875,0
|
|
20230915,113600,172445085,4875,4875,4875,4875,1
|
|
20230915,113500,172440210,4860,4860,4860,4860,0
|
|
20230915,113400,172440210,4860,4860,4860,4860,1
|
|
20230915,113300,172435350,4860,4860,4860,4860,0
|
|
20230915,113200,172435350,4860,4850,4860,4850,2
|
|
20230915,113100,172425640,4860,4860,4860,4860,560
|
|
20230915,113000,169704040,4860,4860,4860,4860,0
|
|
20230915,112900,169704040,4860,4860,4860,4860,50
|
|
20230915,112800,169461040,4860,4845,4860,4845,518
|
|
20230915,112700,166949070,4840,4840,4840,4840,0
|
|
20230915,112600,166949070,4840,4840,4840,4840,1
|
|
20230915,112500,166944230,4840,4840,4840,4840,0
|
|
20230915,112400,166944230,4840,4840,4840,4840,0
|
|
20230915,112300,166944230,4840,4840,4840,4840,1
|
|
20230915,112200,166939390,4840,4840,4840,4840,1
|
|
20230915,112100,166934550,4840,4840,4840,4840,3
|
|
20230915,112000,166920030,4845,4845,4845,4845,3
|
|
20230915,111900,166905495,4845,4840,4845,4840,2000
|
|
20230915,111800,157218290,4840,4840,4840,4840,314
|
|
20230915,111700,155698530,4840,4840,4840,4840,10
|
|
20230915,111600,155650130,4830,4830,4830,4830,5
|
|
20230915,111500,155625980,4840,4840,4840,4840,12
|
|
20230915,111400,155567900,4840,4840,4840,4840,0
|
|
20230915,111300,155567900,4840,4840,4840,4840,1
|
|
20230915,111200,155563060,4830,4830,4830,4830,0
|
|
20230915,111100,155563060,4830,4830,4830,4830,0
|
|
20230915,111000,155563060,4830,4830,4830,4830,498
|
|
20230915,110900,153157720,4830,4830,4830,4830,0
|
|
20230915,110800,153157720,4830,4830,4830,4830,453
|
|
20230915,110700,150969730,4845,4845,4845,4845,1
|
|
20230915,110600,150964885,4830,4830,4830,4830,40
|
|
20230915,110500,150771685,4840,4840,4840,4840,0
|
|
20230915,110400,150771685,4840,4840,4840,4840,10
|
|
20230915,110300,150723285,4850,4850,4850,4850,0
|
|
20230915,110200,150723285,4850,4850,4850,4850,0
|
|
20230915,110100,150723285,4850,4850,4850,4850,1
|
|
20230915,110000,150718435,4850,4850,4850,4850,0
|
|
20230915,105900,150718435,4850,4850,4850,4850,0
|
|
20230915,105800,150718435,4850,4850,4850,4850,1
|
|
20230915,105700,150713585,4825,4825,4825,4825,0
|
|
20230915,105600,150713585,4825,4825,4825,4825,0
|
|
20230915,105500,150713585,4825,4825,4825,4825,0
|
|
20230915,105400,150713585,4825,4825,4825,4825,552
|
|
20230915,105300,148050185,4850,4850,4850,4850,0
|
|
20230915,105200,148050185,4850,4850,4850,4850,0
|
|
20230915,105100,148050185,4850,4850,4850,4850,225
|
|
20230915,105000,146958935,4850,4850,4850,4850,0
|
|
20230915,104900,146958935,4850,4850,4850,4850,1
|
|
20230915,104800,146954085,4840,4840,4840,4840,0
|
|
20230915,104700,146954085,4840,4840,4840,4840,1
|
|
20230915,104600,146949245,4805,4805,4805,4805,0
|
|
20230915,104500,146949245,4805,4805,4805,4805,0
|
|
20230915,104400,146949245,4805,4805,4805,4805,50
|
|
20230915,104300,146708995,4845,4845,4845,4845,0
|
|
20230915,104200,146708995,4845,4845,4845,4845,0
|
|
20230915,104100,146708995,4845,4810,4845,4800,3002
|
|
20230915,104000,132292510,4810,4815,4815,4810,100
|
|
20230915,103900,131811050,4815,4815,4815,4815,0
|
|
20230915,103800,131811050,4815,4810,4815,4810,2524
|
|
20230915,103700,119658695,4810,4855,4855,4805,3899
|
|
20230915,103600,100888440,4855,4855,4855,4855,2
|
|
20230915,103500,100878730,4855,4855,4855,4855,1
|
|
20230915,103400,100873875,4820,4825,4825,4820,472
|
|
20230915,103300,98598830,4825,4855,4855,4825,315
|
|
20230915,103200,97078925,4830,4830,4830,4830,158
|
|
20230915,103100,96315785,4835,4835,4835,4835,236
|
|
20230915,103000,95174725,4835,4835,4835,4835,296
|
|
20230915,102900,93743565,4840,4860,4860,4840,92
|
|
20230915,102800,93298085,4860,4860,4860,4860,0
|
|
20230915,102700,93298085,4860,4860,4860,4860,0
|
|
20230915,102600,93298085,4860,4860,4860,4860,0
|
|
20230915,102500,93298085,4860,4860,4860,4860,0
|
|
20230915,102400,93298085,4860,4860,4860,4860,12
|
|
20230915,102300,93239765,4870,4870,4870,4870,0
|
|
20230915,102200,93239765,4870,4870,4870,4870,0
|
|
20230915,102100,93239765,4870,4870,4870,4870,0
|
|
20230915,102000,93239765,4870,4870,4870,4870,0
|
|
20230915,101900,93239765,4870,4870,4870,4870,0
|
|
20230915,101800,93239765,4870,4870,4870,4870,12
|
|
20230915,101700,93181325,4870,4870,4870,4870,0
|
|
20230915,101600,93181325,4870,4870,4870,4870,0
|
|
20230915,101500,93181325,4870,4870,4870,4870,0
|
|
20230915,101400,93181325,4870,4870,4870,4870,1
|
|
20230915,101300,93176455,4875,4875,4875,4875,0
|
|
20230915,101200,93176455,4875,4875,4875,4875,0
|
|
20230915,101100,93176455,4875,4875,4875,4875,97
|
|
20230915,101000,92703580,4885,4885,4885,4885,0
|
|
20230915,100900,92703580,4885,4885,4885,4885,0
|
|
20230915,100800,92703580,4885,4885,4885,4885,0
|
|
20230915,100700,92703580,4885,4885,4885,4885,0
|
|
20230915,100600,92703580,4885,4870,4885,4870,10
|
|
20230915,100500,92654835,4885,4875,4885,4875,3
|
|
20230915,100400,92640195,4825,4825,4825,4825,0
|
|
20230915,100300,92640195,4825,4845,4845,4820,3100
|
|
20230915,100200,77652850,4845,4845,4845,4845,0
|
|
20230915,100100,77652850,4845,4845,4845,4845,0
|
|
20230915,100000,77652850,4845,4845,4845,4845,0
|
|
20230915,095900,77652850,4845,4845,4845,4845,0
|
|
20230915,095800,77652850,4845,4845,4845,4845,0
|
|
20230915,095700,77652850,4845,4845,4845,4845,0
|
|
20230915,095600,77652850,4845,4845,4845,4845,1
|
|
20230915,095500,77648005,4845,4845,4845,4845,0
|
|
20230915,095400,77648005,4845,4845,4845,4845,0
|
|
20230915,095300,77648005,4845,4850,4850,4845,200
|
|
20230915,095200,76678970,4850,4850,4850,4850,0
|
|
20230915,095100,76678970,4850,4850,4850,4850,0
|
|
20230915,095000,76678970,4850,4850,4850,4850,0
|
|
20230915,094900,76678970,4850,4850,4850,4850,40
|
|
20230915,094800,76484970,4850,4850,4850,4850,1
|
|
20230915,094700,76480120,4850,4850,4850,4850,0
|
|
20230915,094600,76480120,4850,4850,4850,4850,0
|
|
20230915,094500,76480120,4850,4850,4850,4850,955
|
|
20230915,094400,71848370,4855,4855,4855,4855,74
|
|
20230915,094300,71489100,4855,4855,4855,4855,0
|
|
20230915,094200,71489100,4855,4855,4855,4855,0
|
|
20230915,094100,71489100,4855,4855,4855,4855,0
|
|
20230915,094000,71489100,4855,4855,4855,4855,2
|
|
20230915,093900,71479390,4850,4850,4850,4850,0
|
|
20230915,093800,71479390,4850,4865,4865,4850,38
|
|
20230915,093700,71294610,4870,4870,4870,4870,0
|
|
20230915,093600,71294610,4870,4870,4870,4870,0
|
|
20230915,093500,71294610,4870,4870,4870,4870,1194
|
|
20230915,093400,65479830,4870,4865,4870,4865,48
|
|
20230915,093300,65246260,4865,4865,4865,4865,162
|
|
20230915,093200,64458130,4855,4850,4855,4845,2902
|
|
20230915,093100,50372425,4850,4850,4850,4850,108
|
|
20230915,093000,49848625,4850,4850,4850,4850,0
|
|
20230915,092900,49848625,4850,4850,4850,4815,3102
|
|
20230915,092800,34869805,4855,4870,4870,4850,1691
|
|
20230915,092700,26661150,4870,4870,4870,4870,0
|
|
20230915,092600,26661150,4870,4870,4870,4870,0
|
|
20230915,092500,26661150,4870,4870,4870,4870,91
|
|
20230915,092400,26217980,4870,4870,4870,4870,110
|
|
20230915,092300,25682280,4920,4920,4920,4920,0
|
|
20230915,092200,25682280,4920,4920,4920,4920,0
|
|
20230915,092100,25682280,4920,4920,4920,4920,0
|
|
20230915,092000,25682280,4920,4920,4920,4920,0
|
|
20230915,091900,25682280,4920,4870,4920,4865,251
|
|
20230915,091800,24461025,4925,4870,4925,4865,251
|
|
20230915,091700,23239805,4925,4880,4925,4855,1295
|
|
20230915,091600,16928055,4880,4880,4880,4855,451
|
|
20230915,091500,14732895,4880,4880,4880,4880,217
|
|
20230915,091400,13673935,4880,4880,4880,4880,1300
|
|
20230915,091300,7329935,4895,4895,4895,4895,24
|
|
20230915,091200,7212455,4935,4935,4935,4935,202
|
|
20230915,091100,6215585,4935,4935,4935,4935,1
|
|
20230915,091000,6210650,4935,4935,4935,4935,0
|
|
20230915,090900,6210650,4935,4935,4935,4935,0
|
|
20230915,090800,6210650,4935,4935,4935,4935,1
|
|
20230915,090700,6205715,4935,4935,4935,4935,188
|
|
20230915,090600,5277935,4935,4935,4935,4935,0
|
|
20230915,090500,5277935,4935,4935,4935,4935,210
|
|
20230915,090400,4241585,4935,4935,4935,4935,30
|
|
20230915,090300,4093535,4935,4950,4950,4935,209
|
|
20230915,090200,3059100,4950,4950,4950,4950,0
|
|
20230915,090100,3059100,4950,4950,4950,4950,151
|
|
20230915,090000,2311650,4950,4950,4950,4950,467
|