630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,192700,891856000,4670,4670,4670,4670,1520
|
|
20230920,192600,891856000,4670,4670,4670,4670,0
|
|
20230920,192500,891856000,4670,4670,4670,4670,0
|
|
20230920,192400,891856000,4670,4670,4670,4670,0
|
|
20230920,192300,891856000,4670,4670,4670,4670,0
|
|
20230920,192200,891856000,4670,4670,4670,4670,0
|
|
20230920,192100,891856000,4670,4670,4670,4670,0
|
|
20230920,192000,891856000,4670,4670,4670,4670,0
|
|
20230920,191900,891856000,4670,4670,4670,4670,0
|
|
20230920,191800,891856000,4670,4670,4670,4670,0
|
|
20230920,191700,891856000,4670,4670,4670,4670,0
|
|
20230920,191600,891856000,4670,4670,4670,4670,0
|
|
20230920,191500,891856000,4670,4670,4670,4670,0
|
|
20230920,191400,891856000,4670,4670,4670,4670,0
|
|
20230920,191300,891856000,4670,4670,4670,4670,0
|
|
20230920,191200,891856000,4670,4670,4670,4670,0
|
|
20230920,191100,891856000,4670,4670,4670,4670,0
|
|
20230920,191000,891856000,4670,4670,4670,4670,0
|
|
20230920,190900,891856000,4670,4670,4670,4670,0
|
|
20230920,190800,891856000,4670,4670,4670,4670,0
|
|
20230920,190700,891856000,4670,4670,4670,4670,0
|
|
20230920,190600,891856000,4670,4670,4670,4670,0
|
|
20230920,190500,891856000,4670,4670,4670,4670,0
|
|
20230920,190400,891856000,4670,4670,4670,4670,0
|
|
20230920,190300,891856000,4670,4670,4670,4670,0
|
|
20230920,190200,891856000,4670,4670,4670,4670,0
|
|
20230920,190100,891856000,4670,4670,4670,4670,0
|
|
20230920,190000,891856000,4670,4670,4670,4670,0
|
|
20230920,185900,891856000,4670,4670,4670,4670,0
|
|
20230920,185800,891856000,4670,4670,4670,4670,0
|
|
20230920,185700,891856000,4670,4670,4670,4670,1520
|
|
20230920,185600,891856000,4670,4670,4670,4670,0
|
|
20230920,185500,891856000,4670,4670,4670,4670,0
|
|
20230920,185400,891856000,4670,4670,4670,4670,0
|
|
20230920,185300,891856000,4670,4670,4670,4670,0
|
|
20230920,185200,891856000,4670,4670,4670,4670,0
|
|
20230920,185100,891856000,4670,4670,4670,4670,0
|
|
20230920,185000,891856000,4670,4670,4670,4670,0
|
|
20230920,184900,891856000,4670,4670,4670,4670,0
|
|
20230920,184800,891856000,4670,4670,4670,4670,0
|
|
20230920,184700,891856000,4670,4670,4670,4670,0
|
|
20230920,184600,891856000,4670,4670,4670,4670,0
|
|
20230920,184500,891856000,4670,4670,4670,4670,0
|
|
20230920,184400,891856000,4670,4670,4670,4670,0
|
|
20230920,184300,891856000,4670,4670,4670,4670,0
|
|
20230920,184200,891856000,4670,4670,4670,4670,0
|
|
20230920,184100,891856000,4670,4670,4670,4670,0
|
|
20230920,184000,891856000,4670,4670,4670,4670,0
|
|
20230920,183900,891856000,4670,4670,4670,4670,0
|
|
20230920,183800,891856000,4670,4670,4670,4670,0
|
|
20230920,183700,891856000,4670,4670,4670,4670,0
|
|
20230920,183600,891856000,4670,4670,4670,4670,0
|
|
20230920,183500,891856000,4670,4670,4670,4670,0
|
|
20230920,183400,891856000,4670,4670,4670,4670,0
|
|
20230920,183300,891856000,4670,4670,4670,4670,0
|
|
20230920,183200,891856000,4670,4670,4670,4670,0
|
|
20230920,183100,891856000,4670,4670,4670,4670,0
|
|
20230920,183000,891856000,4670,4670,4670,4670,0
|
|
20230920,182900,891856000,4670,4670,4670,4670,0
|
|
20230920,182800,891856000,4670,4670,4670,4670,0
|
|
20230920,182700,891856000,4670,4670,4670,4670,1520
|
|
20230920,182600,891856000,4670,4670,4670,4670,0
|
|
20230920,182500,891856000,4670,4670,4670,4670,0
|
|
20230920,182400,891856000,4670,4670,4670,4670,0
|
|
20230920,182300,891856000,4670,4670,4670,4670,0
|
|
20230920,182200,891856000,4670,4670,4670,4670,0
|
|
20230920,182100,891856000,4670,4670,4670,4670,0
|
|
20230920,182000,891856000,4670,4670,4670,4670,0
|
|
20230920,181900,891856000,4670,4670,4670,4670,0
|
|
20230920,181800,891856000,4670,4670,4670,4670,0
|
|
20230920,181700,891856000,4670,4670,4670,4670,0
|
|
20230920,181600,891856000,4670,4670,4670,4670,0
|
|
20230920,181500,891856000,4670,4670,4670,4670,0
|
|
20230920,181400,891856000,4670,4670,4670,4670,0
|
|
20230920,181300,891856000,4670,4670,4670,4670,0
|
|
20230920,181200,891856000,4670,4670,4670,4670,0
|
|
20230920,181100,891856000,4670,4670,4670,4670,0
|
|
20230920,181000,891856000,4670,4670,4670,4670,0
|
|
20230920,180900,891856000,4670,4670,4670,4670,0
|
|
20230920,180800,891856000,4670,4670,4670,4670,0
|
|
20230920,180700,891856000,4670,4670,4670,4670,0
|
|
20230920,180600,891856000,4670,4670,4670,4670,0
|
|
20230920,180500,891856000,4670,4670,4670,4670,0
|
|
20230920,180400,891856000,4670,4670,4670,4670,0
|
|
20230920,180300,891856000,4670,4670,4670,4670,0
|
|
20230920,180200,891856000,4670,4670,4670,4670,0
|
|
20230920,180100,891856000,4670,4670,4670,4670,0
|
|
20230920,180000,891856000,4670,4670,4670,4670,0
|
|
20230920,175900,891856000,4670,4670,4670,4670,0
|
|
20230920,175800,891856000,4670,4670,4670,4670,0
|
|
20230920,175700,891856000,4670,4670,4670,4670,1520
|
|
20230920,175600,891856000,4670,4670,4670,4670,0
|
|
20230920,175500,891856000,4670,4670,4670,4670,0
|
|
20230920,175400,891856000,4670,4670,4670,4670,0
|
|
20230920,175300,891856000,4670,4670,4670,4670,0
|
|
20230920,175200,891856000,4670,4670,4670,4670,0
|
|
20230920,175100,891856000,4670,4670,4670,4670,0
|
|
20230920,175000,891856000,4670,4670,4670,4670,0
|
|
20230920,174900,891856000,4670,4670,4670,4670,0
|
|
20230920,174800,891856000,4670,4670,4670,4670,0
|
|
20230920,174700,891856000,4670,4670,4670,4670,0
|
|
20230920,174600,891856000,4670,4670,4670,4670,0
|
|
20230920,174500,891856000,4670,4670,4670,4670,0
|
|
20230920,174400,891856000,4670,4670,4670,4670,0
|
|
20230920,174300,891856000,4670,4670,4670,4670,0
|
|
20230920,174200,891856000,4670,4670,4670,4670,0
|
|
20230920,174100,891856000,4670,4670,4670,4670,0
|
|
20230920,174000,891856000,4670,4670,4670,4670,0
|
|
20230920,173900,891856000,4670,4670,4670,4670,0
|
|
20230920,173800,891856000,4670,4670,4670,4670,0
|
|
20230920,173700,891856000,4670,4670,4670,4670,0
|
|
20230920,173600,891856000,4670,4670,4670,4670,0
|
|
20230920,173500,891856000,4670,4670,4670,4670,0
|
|
20230920,173400,891856000,4670,4670,4670,4670,0
|
|
20230920,173300,891856000,4670,4670,4670,4670,0
|
|
20230920,173200,891856000,4670,4670,4670,4670,0
|
|
20230920,173100,891856000,4670,4670,4670,4670,0
|
|
20230920,173000,891856000,4670,4670,4670,4670,0
|
|
20230920,172900,891856000,4670,4670,4670,4670,0
|
|
20230920,172800,891856000,4670,4670,4670,4670,0
|
|
20230920,172700,891856000,4670,4670,4670,4670,1520
|
|
20230920,172600,891856000,4670,4670,4670,4670,0
|
|
20230920,172500,891856000,4670,4670,4670,4670,0
|
|
20230920,172400,891856000,4670,4670,4670,4670,0
|
|
20230920,172300,891856000,4670,4670,4670,4670,0
|
|
20230920,172200,891856000,4670,4670,4670,4670,0
|
|
20230920,172100,891856000,4670,4670,4670,4670,0
|
|
20230920,172000,891856000,4670,4670,4670,4670,0
|
|
20230920,171900,891856000,4670,4670,4670,4670,0
|
|
20230920,171800,891856000,4670,4670,4670,4670,0
|
|
20230920,171700,891856000,4670,4670,4670,4670,0
|
|
20230920,171600,891856000,4670,4670,4670,4670,0
|
|
20230920,171500,891856000,4670,4670,4670,4670,0
|
|
20230920,171400,891856000,4670,4670,4670,4670,0
|
|
20230920,171300,891856000,4670,4670,4670,4670,0
|
|
20230920,171200,891856000,4670,4670,4670,4670,0
|
|
20230920,171100,891856000,4670,4670,4670,4670,0
|
|
20230920,171000,891856000,4670,4670,4670,4670,0
|
|
20230920,170900,891856000,4670,4670,4670,4670,0
|
|
20230920,170800,891856000,4670,4670,4670,4670,0
|
|
20230920,170700,891856000,4670,4670,4670,4670,0
|
|
20230920,170600,891856000,4670,4670,4670,4670,0
|
|
20230920,170500,891856000,4670,4670,4670,4670,0
|
|
20230920,170400,891856000,4670,4670,4670,4670,0
|
|
20230920,170300,891856000,4670,4670,4670,4670,0
|
|
20230920,170200,891856000,4670,4670,4670,4670,0
|
|
20230920,170100,891856000,4670,4670,4670,4670,0
|
|
20230920,170000,891856000,4670,4670,4670,4670,0
|
|
20230920,165900,891856000,4670,4670,4670,4670,0
|
|
20230920,165800,891856000,4670,4670,4670,4670,0
|
|
20230920,165700,891856000,4670,4670,4670,4670,1520
|
|
20230920,165600,891856000,4670,4670,4670,4670,0
|
|
20230920,165500,891856000,4670,4670,4670,4670,0
|
|
20230920,165400,891856000,4670,4670,4670,4670,0
|
|
20230920,165300,891856000,4670,4670,4670,4670,0
|
|
20230920,165200,891856000,4670,4670,4670,4670,0
|
|
20230920,165100,891856000,4670,4670,4670,4670,0
|
|
20230920,165000,891856000,4670,4670,4670,4670,0
|
|
20230920,164900,891856000,4670,4670,4670,4670,0
|
|
20230920,164800,891856000,4670,4670,4670,4670,0
|
|
20230920,164700,891856000,4670,4670,4670,4670,0
|
|
20230920,164600,891856000,4670,4670,4670,4670,0
|
|
20230920,164500,891856000,4670,4670,4670,4670,0
|
|
20230920,164400,891856000,4670,4670,4670,4670,0
|
|
20230920,164300,891856000,4670,4670,4670,4670,0
|
|
20230920,164200,891856000,4670,4670,4670,4670,0
|
|
20230920,164100,891856000,4670,4670,4670,4670,0
|
|
20230920,164000,891856000,4670,4670,4670,4670,0
|
|
20230920,163900,891856000,4670,4670,4670,4670,0
|
|
20230920,163800,891856000,4670,4670,4670,4670,0
|
|
20230920,163700,891856000,4670,4670,4670,4670,0
|
|
20230920,163600,891856000,4670,4670,4670,4670,0
|
|
20230920,163500,891856000,4670,4670,4670,4670,0
|
|
20230920,163400,891856000,4670,4670,4670,4670,0
|
|
20230920,163300,891856000,4670,4670,4670,4670,0
|
|
20230920,163200,891856000,4670,4670,4670,4670,0
|
|
20230920,163100,891856000,4670,4670,4670,4670,0
|
|
20230920,163000,891856000,4670,4670,4670,4670,0
|
|
20230920,162900,891856000,4670,4670,4670,4670,0
|
|
20230920,162800,891856000,4670,4670,4670,4670,0
|
|
20230920,162700,891856000,4670,4670,4670,4670,1520
|
|
20230920,162600,891856000,4670,4670,4670,4670,0
|
|
20230920,162500,891856000,4670,4670,4670,4670,0
|
|
20230920,162400,891856000,4670,4670,4670,4670,0
|
|
20230920,162300,891856000,4670,4670,4670,4670,0
|
|
20230920,162200,891856000,4670,4670,4670,4670,0
|
|
20230920,162100,891856000,4670,4670,4670,4670,0
|
|
20230920,162000,891856000,4670,4670,4670,4670,0
|
|
20230920,161900,891856000,4670,4670,4670,4670,0
|
|
20230920,161800,891856000,4670,4670,4670,4670,0
|
|
20230920,161700,891856000,4670,4670,4670,4670,0
|
|
20230920,161600,891856000,4670,4670,4670,4670,0
|
|
20230920,161500,891856000,4670,4670,4670,4670,0
|
|
20230920,161400,891856000,4670,4670,4670,4670,0
|
|
20230920,161300,891856000,4670,4670,4670,4670,0
|
|
20230920,161200,891856000,4670,4670,4670,4670,0
|
|
20230920,161100,891856000,4670,4670,4670,4670,0
|
|
20230920,161000,891856000,4670,4670,4670,4670,0
|
|
20230920,160900,891856000,4670,4670,4670,4670,0
|
|
20230920,160800,891856000,4670,4670,4670,4670,0
|
|
20230920,160700,891856000,4670,4670,4670,4670,0
|
|
20230920,160600,891856000,4670,4670,4670,4670,0
|
|
20230920,160500,891856000,4670,4670,4670,4670,0
|
|
20230920,160400,891856000,4670,4670,4670,4670,0
|
|
20230920,160300,891856000,4670,4670,4670,4670,0
|
|
20230920,160200,891856000,4670,4670,4670,4670,0
|
|
20230920,160100,891856000,4670,4670,4670,4670,0
|
|
20230920,160000,891856000,4670,4670,4670,4670,0
|
|
20230920,155900,891856000,4670,4670,4670,4670,0
|
|
20230920,155800,891856000,4670,4670,4670,4670,0
|
|
20230920,155700,891856000,4670,4670,4670,4670,1520
|
|
20230920,155600,891856000,4670,4670,4670,4670,0
|
|
20230920,155500,891856000,4670,4670,4670,4670,0
|
|
20230920,155400,891856000,4670,4670,4670,4670,0
|
|
20230920,155300,891856000,4670,4670,4670,4670,0
|
|
20230920,155200,891856000,4670,4670,4670,4670,0
|
|
20230920,155100,891856000,4670,4670,4670,4670,0
|
|
20230920,155000,891856000,4670,4670,4670,4670,0
|
|
20230920,154900,891856000,4670,4670,4670,4670,0
|
|
20230920,154800,891856000,4670,4670,4670,4670,0
|
|
20230920,154700,891856000,4670,4670,4670,4670,0
|
|
20230920,154600,891856000,4670,4670,4670,4670,0
|
|
20230920,154500,891856000,4670,4670,4670,4670,0
|
|
20230920,154400,891856000,4670,4670,4670,4670,0
|
|
20230920,154300,891856000,4670,4670,4670,4670,0
|
|
20230920,154200,891856000,4670,4670,4670,4670,0
|
|
20230920,154100,891856000,4670,4670,4670,4670,0
|
|
20230920,154000,891856000,4670,4670,4670,4670,0
|
|
20230920,153900,891856000,4670,4670,4670,4670,0
|
|
20230920,153800,891856000,4670,4670,4670,4670,0
|
|
20230920,153700,891856000,4670,4670,4670,4670,0
|
|
20230920,153600,891856000,4670,4670,4670,4670,0
|
|
20230920,153500,891856000,4670,4670,4670,4670,0
|
|
20230920,153400,891856000,4670,4670,4670,4670,0
|
|
20230920,153300,891856000,4670,4670,4670,4670,0
|
|
20230920,153200,891856000,4670,4670,4670,4670,0
|
|
20230920,153100,891856000,4670,4670,4670,4670,0
|
|
20230920,153000,891856000,4670,4670,4670,4670,1520
|
|
20230920,152900,884757600,4720,4720,4720,4720,0
|
|
20230920,152800,884757600,4720,4720,4720,4720,0
|
|
20230920,152700,884757600,4720,4720,4720,4720,0
|
|
20230920,152600,884757600,4720,4720,4720,4720,0
|
|
20230920,152500,884757600,4720,4720,4720,4720,0
|
|
20230920,152400,884757600,4720,4720,4720,4720,0
|
|
20230920,152300,884757600,4720,4720,4720,4720,0
|
|
20230920,152200,884757600,4720,4720,4720,4720,0
|
|
20230920,152100,884757600,4720,4720,4720,4720,0
|
|
20230920,152000,884757600,4720,4720,4720,4720,0
|
|
20230920,151900,884757600,4720,4720,4720,4720,0
|
|
20230920,151800,884757600,4720,4720,4720,4720,30
|
|
20230920,151700,884616000,4720,4720,4720,4720,0
|
|
20230920,151600,884616000,4720,4700,4720,4700,16
|
|
20230920,151500,884540645,4705,4710,4710,4705,12
|
|
20230920,151400,884484150,4705,4705,4710,4705,52
|
|
20230920,151300,884239250,4710,4710,4710,4705,100
|
|
20230920,151200,883768275,4710,4710,4710,4710,0
|
|
20230920,151100,883768275,4710,4700,4710,4700,100
|
|
20230920,151000,883297315,4710,4705,4710,4705,100
|
|
20230920,150900,882826330,4705,4710,4710,4705,103
|
|
20230920,150800,882341215,4705,4705,4705,4705,0
|
|
20230920,150700,882341215,4705,4705,4705,4705,0
|
|
20230920,150600,882341215,4705,4705,4705,4705,0
|
|
20230920,150500,882341215,4705,4705,4705,4705,51
|
|
20230920,150400,882101260,4675,4690,4695,4675,1957
|
|
20230920,150300,872943925,4695,4695,4695,4695,162
|
|
20230920,150200,872183335,4695,4695,4695,4695,0
|
|
20230920,150100,872183335,4695,4695,4695,4695,0
|
|
20230920,150000,872183335,4695,4710,4710,4695,101
|
|
20230920,145900,871707640,4710,4710,4710,4710,213
|
|
20230920,145800,870704410,4710,4695,4710,4695,1023
|
|
20230920,145700,865889425,4695,4690,4695,4690,685
|
|
20230920,145600,862676770,4680,4680,4680,4680,2
|
|
20230920,145500,862667410,4680,4685,4685,4680,66
|
|
20230920,145400,862358215,4695,4695,4695,4695,0
|
|
20230920,145300,862358215,4695,4695,4695,4695,236
|
|
20230920,145200,861250195,4685,4690,4690,4685,143
|
|
20230920,145100,860580175,4690,4695,4695,4690,83
|
|
20230920,145000,860190650,4685,4695,4695,4685,320
|
|
20230920,144900,858691250,4695,4695,4695,4695,101
|
|
20230920,144800,858217055,4685,4685,4685,4685,52
|
|
20230920,144700,857973435,4685,4695,4695,4685,155
|
|
20230920,144600,857247190,4695,4685,4695,4685,203
|
|
20230920,144500,856294625,4685,4740,4740,4685,937
|
|
20230920,144400,851893590,4735,4730,4735,4730,32
|
|
20230920,144300,851742175,4710,4680,4710,4680,1322
|
|
20230920,144200,845532905,4690,4690,4690,4690,5
|
|
20230920,144100,845509455,4690,4690,4690,4690,129
|
|
20230920,144000,844904445,4690,4690,4690,4690,92
|
|
20230920,143900,844472965,4680,4690,4690,4680,975
|
|
20230920,143800,839908165,4690,4700,4700,4690,380
|
|
20230920,143700,838123775,4700,4715,4715,4695,15352
|
|
20230920,143600,766026990,4725,4725,4725,4725,50
|
|
20230920,143500,765790740,4725,4725,4725,4725,50
|
|
20230920,143400,765554490,4725,4725,4725,4725,0
|
|
20230920,143300,765554490,4725,4725,4725,4725,0
|
|
20230920,143200,765554490,4725,4745,4745,4725,72
|
|
20230920,143100,765214210,4745,4745,4745,4745,79
|
|
20230920,143000,764839355,4745,4720,4745,4720,81
|
|
20230920,142900,764455035,4745,4745,4745,4745,654
|
|
20230920,142800,761351805,4745,4745,4745,4745,86
|
|
20230920,142700,760943735,4760,4755,4760,4755,30
|
|
20230920,142600,760800945,4760,4760,4760,4760,0
|
|
20230920,142500,760800945,4760,4760,4760,4760,50
|
|
20230920,142400,760562945,4755,4755,4755,4755,4
|
|
20230920,142300,760543925,4760,4760,4760,4760,23
|
|
20230920,142200,760434445,4760,4760,4760,4760,100
|
|
20230920,142100,759958445,4760,4755,4760,4755,297
|
|
20230920,142000,758544730,4745,4745,4745,4745,0
|
|
20230920,141900,758544730,4745,4745,4745,4745,0
|
|
20230920,141800,758544730,4745,4745,4745,4745,2
|
|
20230920,141700,758535240,4745,4725,4745,4720,22
|
|
20230920,141600,758430895,4750,4760,4760,4750,48
|
|
20230920,141500,758202665,4750,4760,4760,4750,501
|
|
20230920,141400,755817915,4760,4760,4760,4760,36
|
|
20230920,141300,755646555,4760,4765,4765,4760,130
|
|
20230920,141200,755027690,4765,4760,4770,4760,171
|
|
20230920,141100,754212515,4765,4765,4765,4750,125
|
|
20230920,141000,753616930,4765,4750,4765,4750,6
|
|
20230920,140900,753588415,4755,4770,4770,4755,124
|
|
20230920,140800,752996950,4770,4770,4770,4770,10
|
|
20230920,140700,752949250,4765,4755,4765,4755,50
|
|
20230920,140600,752711490,4780,4785,4785,4780,51
|
|
20230920,140500,752467460,4785,4785,4785,4785,0
|
|
20230920,140400,752467460,4785,4780,4785,4780,3499
|
|
20230920,140300,735724890,4780,4760,4780,4760,384
|
|
20230920,140200,733894465,4760,4750,4760,4750,90
|
|
20230920,140100,733466455,4755,4755,4755,4750,478
|
|
20230920,140000,731195095,4750,4745,4750,4745,217
|
|
20230920,135900,730164375,4745,4750,4755,4745,114
|
|
20230920,135800,729622450,4755,4740,4755,4735,52
|
|
20230920,135700,729375460,4730,4705,4730,4705,281
|
|
20230920,135600,728051690,4730,4730,4730,4730,2
|
|
20230920,135500,728042230,4730,4710,4730,4710,894
|
|
20230920,135400,723831470,4710,4705,4710,4705,1115
|
|
20230920,135300,718584840,4700,4695,4700,4695,14
|
|
20230920,135200,718519050,4695,4690,4695,4690,44
|
|
20230920,135100,718312530,4700,4690,4700,4690,26
|
|
20230920,135000,718190570,4690,4695,4695,4690,315
|
|
20230920,134900,716713045,4705,4690,4705,4690,333
|
|
20230920,134800,715148035,4705,4695,4705,4690,185
|
|
20230920,134700,714279255,4710,4710,4710,4710,0
|
|
20230920,134600,714279255,4710,4710,4710,4710,0
|
|
20230920,134500,714279255,4710,4710,4710,4705,174
|
|
20230920,134400,713459760,4710,4705,4710,4705,48
|
|
20230920,134300,713233815,4695,4710,4710,4695,122
|
|
20230920,134200,712661010,4740,4740,4740,4740,2
|
|
20230920,134100,712651530,4750,4710,4750,4710,253
|
|
20230920,134000,711451910,4710,4710,4710,4710,0
|
|
20230920,133900,711451910,4710,4695,4710,4690,506
|
|
20230920,133800,709076230,4715,4715,4715,4715,139
|
|
20230920,133700,708420845,4715,4715,4715,4715,0
|
|
20230920,133600,708420845,4715,4730,4730,4695,1362
|
|
20230920,133500,702013765,4720,4705,4720,4705,1058
|
|
20230920,133400,697020280,4715,4710,4715,4710,122
|
|
20230920,133300,696445600,4710,4705,4710,4705,24
|
|
20230920,133200,696332630,4705,4685,4705,4685,179
|
|
20230920,133100,695492865,4685,4685,4695,4685,499
|
|
20230920,133000,693154720,4685,4680,4685,4680,455
|
|
20230920,132900,691024765,4685,4720,4720,4650,4914
|
|
20230920,132800,667947300,4740,4735,4740,4735,81
|
|
20230920,132700,667563370,4740,4735,4740,4730,104
|
|
20230920,132600,667071105,4735,4735,4735,4735,0
|
|
20230920,132500,667071105,4735,4735,4735,4735,114
|
|
20230920,132400,666531315,4740,4740,4740,4740,69
|
|
20230920,132300,666204255,4740,4740,4740,4740,0
|
|
20230920,132200,666204255,4740,4740,4740,4740,0
|
|
20230920,132100,666204255,4740,4715,4740,4715,981
|
|
20230920,132000,661577865,4715,4745,4745,4715,83
|
|
20230920,131900,661185830,4715,4755,4760,4710,2646
|
|
20230920,131800,648711215,4755,4770,4770,4715,2166
|
|
20230920,131700,638469540,4775,4775,4775,4775,0
|
|
20230920,131600,638469540,4775,4775,4775,4775,0
|
|
20230920,131500,638469540,4775,4775,4775,4775,62
|
|
20230920,131400,638173490,4775,4775,4775,4775,0
|
|
20230920,131300,638173490,4775,4775,4775,4775,23
|
|
20230920,131200,638063665,4775,4770,4775,4770,72
|
|
20230920,131100,637719880,4770,4770,4770,4770,9
|
|
20230920,131000,637676950,4770,4775,4775,4770,170
|
|
20230920,130900,636865240,4775,4775,4775,4775,50
|
|
20230920,130800,636626490,4775,4775,4775,4775,0
|
|
20230920,130700,636626490,4775,4775,4775,4775,55
|
|
20230920,130600,636363865,4775,4775,4775,4775,329
|
|
20230920,130500,634792890,4775,4775,4775,4775,50
|
|
20230920,130400,634554140,4775,4775,4775,4775,0
|
|
20230920,130300,634554140,4775,4775,4775,4775,10
|
|
20230920,130200,634506390,4770,4775,4775,4770,52
|
|
20230920,130100,634258340,4820,4775,4820,4775,200
|
|
20230920,130000,633299815,4775,4750,4775,4750,713
|
|
20230920,125900,629906040,4750,4755,4770,4750,1249
|
|
20230920,125800,623971725,4775,4800,4800,4775,2174
|
|
20230920,125700,613583700,4830,4830,4830,4830,0
|
|
20230920,125600,613583700,4830,4830,4830,4830,0
|
|
20230920,125500,613583700,4830,4830,4830,4830,50
|
|
20230920,125400,613342200,4800,4795,4800,4795,111
|
|
20230920,125300,612809770,4795,4770,4795,4770,381
|
|
20230920,125200,610987785,4775,4795,4795,4775,1185
|
|
20230920,125100,605325045,4790,4795,4795,4790,109
|
|
20230920,125000,604802435,4775,4790,4790,4775,308
|
|
20230920,124900,603331210,4790,4790,4790,4790,4
|
|
20230920,124800,603312050,4790,4795,4795,4790,74
|
|
20230920,124700,602957245,4795,4795,4795,4795,37
|
|
20230920,124600,602779830,4795,4795,4795,4795,30
|
|
20230920,124500,602635980,4795,4835,4835,4795,325
|
|
20230920,124400,601072150,4835,4835,4835,4835,0
|
|
20230920,124300,601072150,4835,4825,4835,4825,162
|
|
20230920,124200,600289260,4830,4835,4835,4830,852
|
|
20230920,124100,596173255,4830,4830,4830,4830,30
|
|
20230920,124000,596028355,4835,4835,4835,4835,0
|
|
20230920,123900,596028355,4835,4835,4835,4835,0
|
|
20230920,123800,596028355,4835,4845,4845,4835,93
|
|
20230920,123700,595578170,4830,4800,4830,4795,867
|
|
20230920,123600,591419610,4795,4865,4880,4795,4069
|
|
20230920,123500,571877760,4865,4865,4865,4865,50
|
|
20230920,123400,571634510,4880,4875,4880,4875,162
|
|
20230920,123300,570844185,4880,4880,4880,4880,0
|
|
20230920,123200,570844185,4880,4845,4880,4845,524
|
|
20230920,123100,568304005,4845,4845,4845,4845,188
|
|
20230920,123000,567393145,4845,4845,4845,4845,166
|
|
20230920,122900,566588875,4845,4845,4845,4845,50
|
|
20230920,122800,566346625,4845,4845,4845,4845,72
|
|
20230920,122700,565997785,4845,4850,4850,4845,96
|
|
20230920,122600,565532555,4850,4850,4850,4850,229
|
|
20230920,122500,564421905,4850,4880,4880,4850,911
|
|
20230920,122400,559998245,4880,4875,4880,4875,93
|
|
20230920,122300,559544425,4845,4850,4850,4845,1000
|
|
20230920,122200,554699010,4845,4880,4880,4845,1052
|
|
20230920,122100,549594650,4870,4880,4880,4870,1228
|
|
20230920,122000,543610485,4875,4885,4885,4875,144
|
|
20230920,121900,542908070,4875,4875,4875,4875,0
|
|
20230920,121800,542908070,4875,4915,4915,4875,1086
|
|
20230920,121700,537608520,4915,4915,4915,4915,42
|
|
20230920,121600,537402090,4910,4915,4915,4910,879
|
|
20230920,121500,533085335,4915,4910,4915,4910,32
|
|
20230920,121400,532928090,4910,4910,4910,4910,3
|
|
20230920,121300,532913360,4910,4910,4910,4910,1045
|
|
20230920,121200,527782410,4915,4915,4915,4915,69
|
|
20230920,121100,527443275,4915,4915,4915,4915,0
|
|
20230920,121000,527443275,4915,4910,4915,4910,60
|
|
20230920,120900,527148590,4880,4915,4915,4880,7015
|
|
20230920,120800,492905695,4915,4915,4915,4915,0
|
|
20230920,120700,492905695,4915,4920,4920,4915,1675
|
|
20230920,120600,484665195,4920,4920,4920,4920,69
|
|
20230920,120500,484325715,4920,4930,4930,4920,1902
|
|
20230920,120400,474958245,4950,4950,4950,4950,0
|
|
20230920,120300,474958245,4950,4950,4950,4950,33
|
|
20230920,120200,474794895,4930,4930,4930,4930,0
|
|
20230920,120100,474794895,4930,4940,4940,4930,25
|
|
20230920,120000,474671445,4915,4940,4940,4915,1148
|
|
20230920,115900,469024490,4920,4920,4920,4920,1000
|
|
20230920,115800,464104490,4940,4920,4940,4920,1044
|
|
20230920,115700,458963150,4920,4920,4920,4920,199
|
|
20230920,115600,457984070,4940,4940,4940,4940,233
|
|
20230920,115500,456833050,4940,4940,4940,4940,10
|
|
20230920,115400,456783650,4940,4935,4940,4935,69
|
|
20230920,115300,456442795,4920,4920,4920,4920,1000
|
|
20230920,115200,451522795,4915,4915,4915,4915,335
|
|
20230920,115100,449876270,4910,4915,4915,4910,729
|
|
20230920,115000,446293770,4915,4915,4915,4915,43
|
|
20230920,114900,446082425,4940,4925,4940,4920,505
|
|
20230920,114800,443594025,4940,4930,4940,4930,69
|
|
20230920,114700,443253225,4930,4930,4930,4930,164
|
|
20230920,114600,442444705,4930,4930,4930,4930,5
|
|
20230920,114500,442420055,4925,4935,4940,4925,1311
|
|
20230920,114400,435958720,4925,4935,4935,4920,1258
|
|
20230920,114300,429765505,4930,4905,4935,4905,2970
|
|
20230920,114200,415145660,4910,4910,4910,4910,92
|
|
20230920,114100,414693940,4865,4890,4905,4865,4619
|
|
20230920,114000,392182390,4890,4890,4890,4890,162
|
|
20230920,113900,391390210,4875,4875,4875,4875,150
|
|
20230920,113800,390658960,4890,4890,4890,4890,275
|
|
20230920,113700,389314210,4890,4890,4890,4890,0
|
|
20230920,113600,389314210,4890,4890,4895,4890,394
|
|
20230920,113500,387387365,4855,4870,4875,4855,3793
|
|
20230920,113400,368950710,4860,4860,4860,4860,304
|
|
20230920,113300,367473270,4870,4865,4870,4865,31
|
|
20230920,113200,367322305,4870,4870,4870,4870,37
|
|
20230920,113100,367142115,4870,4870,4870,4870,88
|
|
20230920,113000,366713555,4870,4875,4875,4870,133
|
|
20230920,112900,366065435,4875,4875,4875,4875,0
|
|
20230920,112800,366065435,4875,4890,4890,4875,103
|
|
20230920,112700,365562965,4870,4870,4870,4870,797
|
|
20230920,112600,361681575,4890,4890,4890,4890,300
|
|
20230920,112500,360214575,4890,4890,4890,4890,403
|
|
20230920,112400,358243905,4890,4890,4890,4890,0
|
|
20230920,112300,358243905,4890,4890,4890,4890,0
|
|
20230920,112200,358243905,4890,4890,4890,4890,10
|
|
20230920,112100,358195005,4890,4895,4895,4890,73
|
|
20230920,112000,357837920,4890,4890,4890,4890,10
|
|
20230920,111900,357789020,4890,4890,4890,4890,100
|
|
20230920,111800,357300020,4890,4885,4890,4885,657
|
|
20230920,111700,354087735,4885,4885,4885,4885,0
|
|
20230920,111600,354087735,4885,4885,4885,4885,0
|
|
20230920,111500,354087735,4885,4885,4885,4885,13
|
|
20230920,111400,354024230,4890,4890,4890,4890,24
|
|
20230920,111300,353906870,4890,4890,4890,4890,37
|
|
20230920,111200,353725940,4890,4890,4890,4890,1166
|
|
20230920,111100,348024200,4890,4885,4890,4885,2038
|
|
20230920,111000,338063550,4885,4885,4885,4885,0
|
|
20230920,110900,338063550,4885,4885,4885,4885,0
|
|
20230920,110800,338063550,4885,4885,4885,4885,1
|
|
20230920,110700,338058665,4885,4880,4885,4880,24
|
|
20230920,110600,337941475,4885,4885,4885,4885,0
|
|
20230920,110500,337941475,4885,4885,4885,4885,0
|
|
20230920,110400,337941475,4885,4885,4885,4885,0
|
|
20230920,110300,337941475,4885,4885,4885,4885,0
|
|
20230920,110200,337941475,4885,4885,4885,4885,501
|
|
20230920,110100,335494090,4890,4890,4890,4890,0
|
|
20230920,110000,335494090,4890,4890,4890,4890,37
|
|
20230920,105900,335313160,4890,4890,4890,4890,0
|
|
20230920,105800,335313160,4890,4890,4890,4890,0
|
|
20230920,105700,335313160,4890,4890,4890,4890,0
|
|
20230920,105600,335313160,4890,4890,4890,4890,0
|
|
20230920,105500,335313160,4890,4890,4890,4890,0
|
|
20230920,105400,335313160,4890,4880,4890,4880,37
|
|
20230920,105300,335132470,4880,4880,4880,4880,176
|
|
20230920,105200,334273590,4880,4880,4885,4880,1418
|
|
20230920,105100,327353070,4880,4880,4880,4880,0
|
|
20230920,105000,327353070,4880,4875,4880,4875,40
|
|
20230920,104900,327157875,4880,4880,4880,4880,0
|
|
20230920,104800,327157875,4880,4880,4880,4880,0
|
|
20230920,104700,327157875,4880,4880,4880,4880,10
|
|
20230920,104600,327109075,4840,4845,4845,4840,20
|
|
20230920,104500,327012270,4880,4880,4880,4880,13
|
|
20230920,104400,326948830,4880,4880,4880,4880,0
|
|
20230920,104300,326948830,4880,4880,4880,4880,0
|
|
20230920,104200,326948830,4880,4880,4880,4880,1316
|
|
20230920,104100,320526750,4880,4880,4880,4880,0
|
|
20230920,104000,320526750,4880,4880,4880,4880,0
|
|
20230920,103900,320526750,4880,4880,4880,4880,0
|
|
20230920,103800,320526750,4880,4880,4880,4880,4
|
|
20230920,103700,320507230,4885,4885,4885,4885,0
|
|
20230920,103600,320507230,4885,4880,4885,4880,37
|
|
20230920,103500,320326575,4880,4880,4880,4880,0
|
|
20230920,103400,320326575,4880,4880,4880,4880,0
|
|
20230920,103300,320326575,4880,4880,4880,4880,0
|
|
20230920,103200,320326575,4880,4880,4880,4880,0
|
|
20230920,103100,320326575,4880,4870,4880,4870,2589
|
|
20230920,103000,307692435,4875,4870,4875,4865,517
|
|
20230920,102900,305172145,4845,4845,4845,4840,52
|
|
20230920,102800,304920215,4850,4880,4880,4850,45
|
|
20230920,102700,304701665,4885,4885,4885,4885,0
|
|
20230920,102600,304701665,4885,4885,4885,4885,0
|
|
20230920,102500,304701665,4885,4885,4885,4885,0
|
|
20230920,102400,304701665,4885,4885,4885,4885,0
|
|
20230920,102300,304701665,4885,4885,4885,4885,0
|
|
20230920,102200,304701665,4885,4885,4885,4885,0
|
|
20230920,102100,304701665,4885,4885,4885,4885,0
|
|
20230920,102000,304701665,4885,4885,4885,4885,0
|
|
20230920,101900,304701665,4885,4885,4885,4885,0
|
|
20230920,101800,304701665,4885,4880,4885,4875,459
|
|
20230920,101700,302459510,4885,4885,4885,4885,39
|
|
20230920,101600,302268995,4880,4875,4880,4875,206
|
|
20230920,101500,301263720,4865,4865,4865,4865,218
|
|
20230920,101400,300203150,4820,4825,4825,4820,1051
|
|
20230920,101300,295132125,4825,4815,4825,4815,620
|
|
20230920,101200,292145820,4850,4815,4850,4815,6
|
|
20230920,101100,292116895,4850,4850,4850,4850,0
|
|
20230920,101000,292116895,4850,4850,4850,4850,0
|
|
20230920,100900,292116895,4850,4850,4850,4850,0
|
|
20230920,100800,292116895,4850,4850,4850,4850,0
|
|
20230920,100700,292116895,4850,4850,4850,4850,1
|
|
20230920,100600,292112045,4850,4850,4850,4850,39
|
|
20230920,100500,291922895,4850,4850,4850,4850,0
|
|
20230920,100400,291922895,4850,4850,4850,4850,0
|
|
20230920,100300,291922895,4850,4850,4850,4850,81
|
|
20230920,100200,291530045,4880,4855,4880,4800,1437
|
|
20230920,100100,284612720,4855,4890,4890,4855,2
|
|
20230920,100000,284602975,4890,4890,4890,4890,15
|
|
20230920,095900,284529625,4890,4890,4890,4890,1
|
|
20230920,095800,284524735,4890,4885,4890,4885,38
|
|
20230920,095700,284339015,4855,4855,4855,4855,0
|
|
20230920,095600,284339015,4855,4855,4855,4855,40
|
|
20230920,095500,284144815,4895,4895,4895,4895,0
|
|
20230920,095400,284144815,4895,4900,4905,4890,131
|
|
20230920,095300,283503085,4905,4855,4905,4855,390
|
|
20230920,095200,281594565,4895,4855,4895,4855,2
|
|
20230920,095100,281584815,4905,4905,4905,4905,0
|
|
20230920,095000,281584815,4905,4905,4905,4905,0
|
|
20230920,094900,281584815,4905,4905,4905,4905,0
|
|
20230920,094800,281584815,4905,4850,4905,4850,1656
|
|
20230920,094700,273495680,4880,4880,4880,4880,0
|
|
20230920,094600,273495680,4880,4880,4880,4880,0
|
|
20230920,094500,273495680,4880,4880,4880,4875,276
|
|
20230920,094400,272148805,4880,4880,4880,4880,0
|
|
20230920,094300,272148805,4880,4855,4880,4840,410
|
|
20230920,094200,270163080,4915,4915,4915,4915,0
|
|
20230920,094100,270163080,4915,4915,4915,4915,0
|
|
20230920,094000,270163080,4915,4915,4915,4915,100
|
|
20230920,093900,269671580,4925,4890,4925,4885,82
|
|
20230920,093800,269269505,4890,4900,4900,4890,210
|
|
20230920,093700,268241510,4900,4900,4900,4900,200
|
|
20230920,093600,267261510,4900,4900,4900,4900,20
|
|
20230920,093500,267163510,4900,4910,4910,4900,1149
|
|
20230920,093400,261533210,4910,4965,4965,4900,321
|
|
20230920,093300,259959285,4935,4940,4940,4935,1400
|
|
20230920,093200,253049785,4965,4965,4970,4965,637
|
|
20230920,093100,249884770,4970,4935,4970,4935,2343
|
|
20230920,093000,238268100,4935,4935,4935,4935,13
|
|
20230920,092900,238203945,4905,4905,4905,4895,274
|
|
20230920,092800,236860890,4950,4930,4950,4930,637
|
|
20230920,092700,233716480,4935,4920,4935,4895,2674
|
|
20230920,092600,220536765,4925,4925,4925,4890,710
|
|
20230920,092500,217057515,4890,4900,4900,4890,502
|
|
20230920,092400,214602715,4900,4905,4905,4900,455
|
|
20230920,092300,212372710,4960,4960,4960,4960,0
|
|
20230920,092200,212372710,4960,4960,4960,4960,1757
|
|
20230920,092100,203657990,4960,4885,4960,4885,16545
|
|
20230920,092000,122355850,4885,4880,4885,4880,38
|
|
20230920,091900,122170260,4885,4885,4885,4885,0
|
|
20230920,091800,122170260,4885,4840,4885,4840,73
|
|
20230920,091700,121816805,4835,4895,4895,4835,112
|
|
20230920,091600,121271525,4895,4895,4895,4890,1663
|
|
20230920,091500,113133210,4895,4780,4895,4780,11174
|
|
20230920,091400,59340855,4775,4755,4775,4755,10000
|
|
20230920,091300,11594065,4755,4755,4755,4755,0
|
|
20230920,091200,11594065,4755,4755,4755,4755,0
|
|
20230920,091100,11594065,4755,4755,4755,4755,0
|
|
20230920,091000,11594065,4755,4700,4755,4700,210
|
|
20230920,090900,10606515,4700,4710,4710,4700,300
|
|
20230920,090800,9195475,4770,4770,4770,4770,0
|
|
20230920,090700,9195475,4770,4710,4770,4700,510
|
|
20230920,090600,6796080,4780,4760,4780,4760,130
|
|
20230920,090500,6176630,4760,4755,4760,4755,60
|
|
20230920,090400,5891230,4760,4760,4760,4760,100
|
|
20230920,090300,5415230,4760,4760,4760,4760,0
|
|
20230920,090200,5415230,4760,4760,4760,4760,38
|
|
20230920,090100,5234350,4710,4700,4710,4700,91
|
|
20230920,090000,4806260,4790,4795,4795,4705,1010
|