641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193800,662989315,4965,4965,4965,4965,2999
|
|
20230904,193700,662989315,4965,4965,4965,4965,0
|
|
20230904,193600,662989315,4965,4965,4965,4965,0
|
|
20230904,193500,662989315,4965,4965,4965,4965,0
|
|
20230904,193400,662989315,4965,4965,4965,4965,0
|
|
20230904,193300,662989315,4965,4965,4965,4965,0
|
|
20230904,193200,662989315,4965,4965,4965,4965,0
|
|
20230904,193100,662989315,4965,4965,4965,4965,0
|
|
20230904,193000,662989315,4965,4965,4965,4965,0
|
|
20230904,192900,662989315,4965,4965,4965,4965,0
|
|
20230904,192800,662989315,4965,4965,4965,4965,0
|
|
20230904,192700,662989315,4965,4965,4965,4965,0
|
|
20230904,192600,662989315,4965,4965,4965,4965,0
|
|
20230904,192500,662989315,4965,4965,4965,4965,0
|
|
20230904,192400,662989315,4965,4965,4965,4965,0
|
|
20230904,192300,662989315,4965,4965,4965,4965,0
|
|
20230904,192200,662989315,4965,4965,4965,4965,0
|
|
20230904,192100,662989315,4965,4965,4965,4965,0
|
|
20230904,192000,662989315,4965,4965,4965,4965,0
|
|
20230904,191900,662989315,4965,4965,4965,4965,0
|
|
20230904,191800,662989315,4965,4965,4965,4965,0
|
|
20230904,191700,662989315,4965,4965,4965,4965,0
|
|
20230904,191600,662989315,4965,4965,4965,4965,0
|
|
20230904,191500,662989315,4965,4965,4965,4965,0
|
|
20230904,191400,662989315,4965,4965,4965,4965,0
|
|
20230904,191300,662989315,4965,4965,4965,4965,0
|
|
20230904,191200,662989315,4965,4965,4965,4965,0
|
|
20230904,191100,662989315,4965,4965,4965,4965,0
|
|
20230904,191000,662989315,4965,4965,4965,4965,0
|
|
20230904,190900,662989315,4965,4965,4965,4965,0
|
|
20230904,190800,662989315,4965,4965,4965,4965,2999
|
|
20230904,190700,662989315,4965,4965,4965,4965,0
|
|
20230904,190600,662989315,4965,4965,4965,4965,0
|
|
20230904,190500,662989315,4965,4965,4965,4965,0
|
|
20230904,190400,662989315,4965,4965,4965,4965,0
|
|
20230904,190300,662989315,4965,4965,4965,4965,0
|
|
20230904,190200,662989315,4965,4965,4965,4965,0
|
|
20230904,190100,662989315,4965,4965,4965,4965,0
|
|
20230904,190000,662989315,4965,4965,4965,4965,0
|
|
20230904,185900,662989315,4965,4965,4965,4965,0
|
|
20230904,185800,662989315,4965,4965,4965,4965,0
|
|
20230904,185700,662989315,4965,4965,4965,4965,0
|
|
20230904,185600,662989315,4965,4965,4965,4965,0
|
|
20230904,185500,662989315,4965,4965,4965,4965,0
|
|
20230904,185400,662989315,4965,4965,4965,4965,0
|
|
20230904,185300,662989315,4965,4965,4965,4965,0
|
|
20230904,185200,662989315,4965,4965,4965,4965,0
|
|
20230904,185100,662989315,4965,4965,4965,4965,0
|
|
20230904,185000,662989315,4965,4965,4965,4965,0
|
|
20230904,184900,662989315,4965,4965,4965,4965,0
|
|
20230904,184800,662989315,4965,4965,4965,4965,0
|
|
20230904,184700,662989315,4965,4965,4965,4965,0
|
|
20230904,184600,662989315,4965,4965,4965,4965,0
|
|
20230904,184500,662989315,4965,4965,4965,4965,0
|
|
20230904,184400,662989315,4965,4965,4965,4965,0
|
|
20230904,184300,662989315,4965,4965,4965,4965,0
|
|
20230904,184200,662989315,4965,4965,4965,4965,0
|
|
20230904,184100,662989315,4965,4965,4965,4965,0
|
|
20230904,184000,662989315,4965,4965,4965,4965,0
|
|
20230904,183900,662989315,4965,4965,4965,4965,0
|
|
20230904,183800,662989315,4965,4965,4965,4965,2999
|
|
20230904,183700,662989315,4965,4965,4965,4965,0
|
|
20230904,183600,662989315,4965,4965,4965,4965,0
|
|
20230904,183500,662989315,4965,4965,4965,4965,0
|
|
20230904,183400,662989315,4965,4965,4965,4965,0
|
|
20230904,183300,662989315,4965,4965,4965,4965,0
|
|
20230904,183200,662989315,4965,4965,4965,4965,0
|
|
20230904,183100,662989315,4965,4965,4965,4965,0
|
|
20230904,183000,662989315,4965,4965,4965,4965,0
|
|
20230904,182900,662989315,4965,4965,4965,4965,0
|
|
20230904,182800,662989315,4965,4965,4965,4965,0
|
|
20230904,182700,662989315,4965,4965,4965,4965,0
|
|
20230904,182600,662989315,4965,4965,4965,4965,0
|
|
20230904,182500,662989315,4965,4965,4965,4965,0
|
|
20230904,182400,662989315,4965,4965,4965,4965,0
|
|
20230904,182300,662989315,4965,4965,4965,4965,0
|
|
20230904,182200,662989315,4965,4965,4965,4965,0
|
|
20230904,182100,662989315,4965,4965,4965,4965,0
|
|
20230904,182000,662989315,4965,4965,4965,4965,0
|
|
20230904,181900,662989315,4965,4965,4965,4965,0
|
|
20230904,181800,662989315,4965,4965,4965,4965,0
|
|
20230904,181700,662989315,4965,4965,4965,4965,0
|
|
20230904,181600,662989315,4965,4965,4965,4965,0
|
|
20230904,181500,662989315,4965,4965,4965,4965,0
|
|
20230904,181400,662989315,4965,4965,4965,4965,0
|
|
20230904,181300,662989315,4965,4965,4965,4965,0
|
|
20230904,181200,662989315,4965,4965,4965,4965,0
|
|
20230904,181100,662989315,4965,4965,4965,4965,0
|
|
20230904,181000,662989315,4965,4965,4965,4965,0
|
|
20230904,180900,662989315,4965,4965,4965,4965,0
|
|
20230904,180800,662989315,4965,4965,4965,4965,2999
|
|
20230904,180700,662989315,4965,4965,4965,4965,0
|
|
20230904,180600,662989315,4965,4965,4965,4965,0
|
|
20230904,180500,662989315,4965,4965,4965,4965,0
|
|
20230904,180400,662989315,4965,4965,4965,4965,0
|
|
20230904,180300,662989315,4965,4965,4965,4965,0
|
|
20230904,180200,662989315,4965,4965,4965,4965,0
|
|
20230904,180100,662989315,4965,4965,4965,4965,0
|
|
20230904,180000,662989315,4965,4965,4965,4965,0
|
|
20230904,175900,662989315,4965,4965,4965,4965,0
|
|
20230904,175800,662989315,4965,4965,4965,4965,0
|
|
20230904,175700,662989315,4965,4965,4965,4965,0
|
|
20230904,175600,662989315,4965,4965,4965,4965,0
|
|
20230904,175500,662989315,4965,4965,4965,4965,0
|
|
20230904,175400,662989315,4965,4965,4965,4965,0
|
|
20230904,175300,662989315,4965,4965,4965,4965,0
|
|
20230904,175200,662989315,4965,4965,4965,4965,0
|
|
20230904,175100,662989315,4965,4965,4965,4965,0
|
|
20230904,175000,662989315,4965,4965,4965,4965,0
|
|
20230904,174900,662989315,4965,4965,4965,4965,0
|
|
20230904,174800,662989315,4965,4965,4965,4965,0
|
|
20230904,174700,662989315,4965,4965,4965,4965,0
|
|
20230904,174600,662989315,4965,4965,4965,4965,0
|
|
20230904,174500,662989315,4965,4965,4965,4965,0
|
|
20230904,174400,662989315,4965,4965,4965,4965,0
|
|
20230904,174300,662989315,4965,4965,4965,4965,0
|
|
20230904,174200,662989315,4965,4965,4965,4965,0
|
|
20230904,174100,662989315,4965,4965,4965,4965,0
|
|
20230904,174000,662989315,4965,4965,4965,4965,0
|
|
20230904,173900,662989315,4965,4965,4965,4965,0
|
|
20230904,173800,662989315,4965,4965,4965,4965,2999
|
|
20230904,173700,662989315,4965,4965,4965,4965,0
|
|
20230904,173600,662989315,4965,4965,4965,4965,0
|
|
20230904,173500,662989315,4965,4965,4965,4965,0
|
|
20230904,173400,662989315,4965,4965,4965,4965,0
|
|
20230904,173300,662989315,4965,4965,4965,4965,0
|
|
20230904,173200,662989315,4965,4965,4965,4965,0
|
|
20230904,173100,662989315,4965,4965,4965,4965,0
|
|
20230904,173000,662989315,4965,4965,4965,4965,0
|
|
20230904,172900,662989315,4965,4965,4965,4965,0
|
|
20230904,172800,662989315,4965,4965,4965,4965,0
|
|
20230904,172700,662989315,4965,4965,4965,4965,0
|
|
20230904,172600,662989315,4965,4965,4965,4965,0
|
|
20230904,172500,662989315,4965,4965,4965,4965,0
|
|
20230904,172400,662989315,4965,4965,4965,4965,0
|
|
20230904,172300,662989315,4965,4965,4965,4965,0
|
|
20230904,172200,662989315,4965,4965,4965,4965,0
|
|
20230904,172100,662989315,4965,4965,4965,4965,0
|
|
20230904,172000,662989315,4965,4965,4965,4965,0
|
|
20230904,171900,662989315,4965,4965,4965,4965,0
|
|
20230904,171800,662989315,4965,4965,4965,4965,0
|
|
20230904,171700,662989315,4965,4965,4965,4965,0
|
|
20230904,171600,662989315,4965,4965,4965,4965,0
|
|
20230904,171500,662989315,4965,4965,4965,4965,0
|
|
20230904,171400,662989315,4965,4965,4965,4965,0
|
|
20230904,171300,662989315,4965,4965,4965,4965,0
|
|
20230904,171200,662989315,4965,4965,4965,4965,0
|
|
20230904,171100,662989315,4965,4965,4965,4965,0
|
|
20230904,171000,662989315,4965,4965,4965,4965,0
|
|
20230904,170900,662989315,4965,4965,4965,4965,0
|
|
20230904,170800,662989315,4965,4965,4965,4965,2999
|
|
20230904,170700,662989315,4965,4965,4965,4965,0
|
|
20230904,170600,662989315,4965,4965,4965,4965,0
|
|
20230904,170500,662989315,4965,4965,4965,4965,0
|
|
20230904,170400,662989315,4965,4965,4965,4965,0
|
|
20230904,170300,662989315,4965,4965,4965,4965,0
|
|
20230904,170200,662989315,4965,4965,4965,4965,0
|
|
20230904,170100,662989315,4965,4965,4965,4965,0
|
|
20230904,170000,662989315,4965,4965,4965,4965,0
|
|
20230904,165900,662989315,4965,4965,4965,4965,0
|
|
20230904,165800,662989315,4965,4965,4965,4965,0
|
|
20230904,165700,662989315,4965,4965,4965,4965,0
|
|
20230904,165600,662989315,4965,4965,4965,4965,0
|
|
20230904,165500,662989315,4965,4965,4965,4965,0
|
|
20230904,165400,662989315,4965,4965,4965,4965,0
|
|
20230904,165300,662989315,4965,4965,4965,4965,0
|
|
20230904,165200,662989315,4965,4965,4965,4965,0
|
|
20230904,165100,662989315,4965,4965,4965,4965,0
|
|
20230904,165000,662989315,4965,4965,4965,4965,0
|
|
20230904,164900,662989315,4965,4965,4965,4965,0
|
|
20230904,164800,662989315,4965,4965,4965,4965,0
|
|
20230904,164700,662989315,4965,4965,4965,4965,0
|
|
20230904,164600,662989315,4965,4965,4965,4965,0
|
|
20230904,164500,662989315,4965,4965,4965,4965,0
|
|
20230904,164400,662989315,4965,4965,4965,4965,0
|
|
20230904,164300,662989315,4965,4965,4965,4965,0
|
|
20230904,164200,662989315,4965,4965,4965,4965,0
|
|
20230904,164100,662989315,4965,4965,4965,4965,0
|
|
20230904,164000,662989315,4965,4965,4965,4965,0
|
|
20230904,163900,662989315,4965,4965,4965,4965,0
|
|
20230904,163800,662989315,4965,4965,4965,4965,2999
|
|
20230904,163700,662989315,4965,4965,4965,4965,0
|
|
20230904,163600,662989315,4965,4965,4965,4965,0
|
|
20230904,163500,662989315,4965,4965,4965,4965,0
|
|
20230904,163400,662989315,4965,4965,4965,4965,0
|
|
20230904,163300,662989315,4965,4965,4965,4965,0
|
|
20230904,163200,662989315,4965,4965,4965,4965,0
|
|
20230904,163100,662989315,4965,4965,4965,4965,0
|
|
20230904,163000,662989315,4965,4965,4965,4965,0
|
|
20230904,162900,662989315,4965,4965,4965,4965,0
|
|
20230904,162800,662989315,4965,4965,4965,4965,0
|
|
20230904,162700,662989315,4965,4965,4965,4965,0
|
|
20230904,162600,662989315,4965,4965,4965,4965,0
|
|
20230904,162500,662989315,4965,4965,4965,4965,0
|
|
20230904,162400,662989315,4965,4965,4965,4965,0
|
|
20230904,162300,662989315,4965,4965,4965,4965,0
|
|
20230904,162200,662989315,4965,4965,4965,4965,0
|
|
20230904,162100,662989315,4965,4965,4965,4965,0
|
|
20230904,162000,662989315,4965,4965,4965,4965,0
|
|
20230904,161900,662989315,4965,4965,4965,4965,0
|
|
20230904,161800,662989315,4965,4965,4965,4965,0
|
|
20230904,161700,662989315,4965,4965,4965,4965,0
|
|
20230904,161600,662989315,4965,4965,4965,4965,0
|
|
20230904,161500,662989315,4965,4965,4965,4965,0
|
|
20230904,161400,662989315,4965,4965,4965,4965,0
|
|
20230904,161300,662989315,4965,4965,4965,4965,0
|
|
20230904,161200,662989315,4965,4965,4965,4965,0
|
|
20230904,161100,662989315,4965,4965,4965,4965,0
|
|
20230904,161000,662989315,4965,4965,4965,4965,0
|
|
20230904,160900,662989315,4965,4965,4965,4965,0
|
|
20230904,160800,662989315,4965,4965,4965,4965,2999
|
|
20230904,160700,662989315,4965,4965,4965,4965,0
|
|
20230904,160600,662989315,4965,4965,4965,4965,0
|
|
20230904,160500,662989315,4965,4965,4965,4965,0
|
|
20230904,160400,662989315,4965,4965,4965,4965,0
|
|
20230904,160300,662989315,4965,4965,4965,4965,0
|
|
20230904,160200,662989315,4965,4965,4965,4965,0
|
|
20230904,160100,662989315,4965,4965,4965,4965,0
|
|
20230904,160000,662989315,4965,4965,4965,4965,0
|
|
20230904,155900,662989315,4965,4965,4965,4965,0
|
|
20230904,155800,662989315,4965,4965,4965,4965,0
|
|
20230904,155700,662989315,4965,4965,4965,4965,0
|
|
20230904,155600,662989315,4965,4965,4965,4965,0
|
|
20230904,155500,662989315,4965,4965,4965,4965,0
|
|
20230904,155400,662989315,4965,4965,4965,4965,0
|
|
20230904,155300,662989315,4965,4965,4965,4965,0
|
|
20230904,155200,662989315,4965,4965,4965,4965,0
|
|
20230904,155100,662989315,4965,4965,4965,4965,0
|
|
20230904,155000,662989315,4965,4965,4965,4965,0
|
|
20230904,154900,662989315,4965,4965,4965,4965,0
|
|
20230904,154800,662989315,4965,4965,4965,4965,0
|
|
20230904,154700,662989315,4965,4965,4965,4965,0
|
|
20230904,154600,662989315,4965,4965,4965,4965,0
|
|
20230904,154500,662989315,4965,4965,4965,4965,0
|
|
20230904,154400,662989315,4965,4965,4965,4965,0
|
|
20230904,154300,662989315,4965,4965,4965,4965,0
|
|
20230904,154200,662989315,4965,4965,4965,4965,0
|
|
20230904,154100,662989315,4965,4965,4965,4965,0
|
|
20230904,154000,662989315,4965,4965,4965,4965,0
|
|
20230904,153900,662989315,4965,4965,4965,4965,0
|
|
20230904,153800,662989315,4965,4965,4965,4965,2999
|
|
20230904,153700,662989315,4965,4965,4965,4965,0
|
|
20230904,153600,662989315,4965,4965,4965,4965,0
|
|
20230904,153500,662989315,4965,4965,4965,4965,0
|
|
20230904,153400,662989315,4965,4965,4965,4965,0
|
|
20230904,153300,662989315,4965,4965,4965,4965,0
|
|
20230904,153200,662989315,4965,4965,4965,4965,0
|
|
20230904,153100,662989315,4965,4965,4965,4965,0
|
|
20230904,153000,662989315,4965,4965,4965,4965,2999
|
|
20230904,152900,648099280,4960,4960,4960,4960,0
|
|
20230904,152800,648099280,4960,4960,4960,4960,0
|
|
20230904,152700,648099280,4960,4960,4960,4960,0
|
|
20230904,152600,648099280,4960,4960,4960,4960,0
|
|
20230904,152500,648099280,4960,4960,4960,4960,0
|
|
20230904,152400,648099280,4960,4960,4960,4960,0
|
|
20230904,152300,648099280,4960,4960,4960,4960,0
|
|
20230904,152200,648099280,4960,4960,4960,4960,0
|
|
20230904,152100,648099280,4960,4960,4960,4960,0
|
|
20230904,152000,648099280,4960,4960,4960,4960,0
|
|
20230904,151900,648099280,4960,4960,4965,4960,246
|
|
20230904,151800,646879030,4965,4960,4965,4960,57
|
|
20230904,151700,646596175,4965,4960,4965,4960,184
|
|
20230904,151600,645683475,4965,4960,4965,4960,241
|
|
20230904,151500,644488065,4955,4955,4955,4950,267
|
|
20230904,151400,643165110,4950,4950,4950,4950,67
|
|
20230904,151300,642833460,4955,4955,4955,4955,0
|
|
20230904,151200,642833460,4955,4955,4960,4955,205
|
|
20230904,151100,641817680,4955,4955,4960,4955,350
|
|
20230904,151000,640083365,4960,4960,4960,4960,0
|
|
20230904,150900,640083365,4960,4960,4960,4955,110
|
|
20230904,150800,639538165,4960,4935,4960,4935,2191
|
|
20230904,150700,628705835,4940,4940,4940,4940,1
|
|
20230904,150600,628700895,4940,4935,4940,4935,28
|
|
20230904,150500,628562675,4940,4940,4940,4940,38
|
|
20230904,150400,628374955,4940,4940,4940,4940,0
|
|
20230904,150300,628374955,4940,4940,4940,4940,0
|
|
20230904,150200,628374955,4940,4940,4940,4940,1
|
|
20230904,150100,628370015,4940,4940,4940,4940,14
|
|
20230904,150000,628300855,4945,4945,4945,4945,5
|
|
20230904,145900,628276130,4945,4945,4945,4945,0
|
|
20230904,145800,628276130,4945,4940,4945,4940,129
|
|
20230904,145700,627638865,4940,4940,4940,4940,95
|
|
20230904,145600,627169565,4945,4945,4945,4945,228
|
|
20230904,145500,626042105,4950,4950,4950,4950,22
|
|
20230904,145400,625933205,4950,4950,4955,4945,692
|
|
20230904,145300,622507905,4950,4950,4950,4950,0
|
|
20230904,145200,622507905,4950,4950,4950,4950,0
|
|
20230904,145100,622507905,4950,4950,4950,4950,0
|
|
20230904,145000,622507905,4950,4950,4950,4950,0
|
|
20230904,144900,622507905,4950,4955,4955,4950,60
|
|
20230904,144800,622210805,4955,4955,4960,4955,412
|
|
20230904,144700,620169240,4955,4955,4955,4955,0
|
|
20230904,144600,620169240,4955,4955,4955,4955,38
|
|
20230904,144500,619980950,4960,4960,4960,4960,0
|
|
20230904,144400,619980950,4960,4960,4960,4960,0
|
|
20230904,144300,619980950,4960,4960,4960,4960,5
|
|
20230904,144200,619956150,4960,4960,4960,4960,15
|
|
20230904,144100,619881750,4960,4960,4960,4960,0
|
|
20230904,144000,619881750,4960,4960,4960,4960,0
|
|
20230904,143900,619881750,4960,4960,4960,4960,0
|
|
20230904,143800,619881750,4960,4960,4960,4960,0
|
|
20230904,143700,619881750,4960,4960,4960,4960,70
|
|
20230904,143600,619534550,4960,4960,4960,4960,0
|
|
20230904,143500,619534550,4960,4960,4960,4960,0
|
|
20230904,143400,619534550,4960,4935,4960,4935,1113
|
|
20230904,143300,614029825,4940,4940,4940,4940,11
|
|
20230904,143200,613975485,4940,4945,4945,4935,384
|
|
20230904,143100,612077010,4945,4950,4955,4935,2923
|
|
20230904,143000,597635135,4950,4950,4950,4950,648
|
|
20230904,142900,594427535,4955,4955,4955,4955,30
|
|
20230904,142800,594278885,4955,4955,4955,4955,1368
|
|
20230904,142700,587500445,4960,4960,4960,4960,0
|
|
20230904,142600,587500445,4960,4960,4960,4960,155
|
|
20230904,142500,586731645,4960,4960,4960,4960,45
|
|
20230904,142400,586508445,4955,4955,4955,4955,1
|
|
20230904,142300,586503490,4955,4955,4955,4955,466
|
|
20230904,142200,584194460,4955,4955,4955,4955,0
|
|
20230904,142100,584194460,4955,4955,4955,4955,0
|
|
20230904,142000,584194460,4955,4955,4955,4955,15
|
|
20230904,141900,584120135,4955,4955,4955,4955,5
|
|
20230904,141800,584095360,4950,4955,4955,4945,1739
|
|
20230904,141700,575484415,4955,4950,4955,4950,577
|
|
20230904,141600,572626100,4950,4950,4950,4950,0
|
|
20230904,141500,572626100,4950,4950,4950,4950,177
|
|
20230904,141400,571749950,4950,4950,4950,4950,1
|
|
20230904,141300,571745000,4950,4950,4950,4950,370
|
|
20230904,141200,569913500,4950,4950,4950,4950,0
|
|
20230904,141100,569913500,4950,4950,4950,4950,6
|
|
20230904,141000,569883800,4950,4950,4950,4950,0
|
|
20230904,140900,569883800,4950,4950,4950,4950,181
|
|
20230904,140800,568987850,4950,4950,4950,4950,0
|
|
20230904,140700,568987850,4950,4950,4950,4950,0
|
|
20230904,140600,568987850,4950,4950,4950,4950,0
|
|
20230904,140500,568987850,4950,4950,4950,4950,1
|
|
20230904,140400,568982900,4950,4950,4950,4950,11
|
|
20230904,140300,568928450,4950,4950,4950,4950,99
|
|
20230904,140200,568438400,4950,4955,4955,4950,235
|
|
20230904,140100,567274005,4955,4960,4960,4955,223
|
|
20230904,140000,566167980,4960,4960,4960,4960,1
|
|
20230904,135900,566163020,4965,4965,4965,4965,10
|
|
20230904,135800,566113370,4965,4965,4965,4965,0
|
|
20230904,135700,566113370,4965,4965,4965,4965,0
|
|
20230904,135600,566113370,4965,4965,4965,4965,100
|
|
20230904,135500,565616870,4965,4960,4965,4960,124
|
|
20230904,135400,565001765,4960,4960,4960,4960,158
|
|
20230904,135300,564218085,4960,4960,4960,4960,0
|
|
20230904,135200,564218085,4960,4960,4960,4960,184
|
|
20230904,135100,563305445,4965,4965,4965,4965,1
|
|
20230904,135000,563300480,4960,4960,4960,4960,120
|
|
20230904,134900,562705280,4960,4960,4960,4960,1
|
|
20230904,134800,562700320,4960,4960,4960,4960,44
|
|
20230904,134700,562482080,4960,4960,4960,4960,532
|
|
20230904,134600,559843360,4960,4960,4960,4960,208
|
|
20230904,134500,558811680,4955,4955,4955,4955,23
|
|
20230904,134400,558697715,4955,4955,4955,4955,0
|
|
20230904,134300,558697715,4955,4955,4955,4955,110
|
|
20230904,134200,558152665,4960,4960,4960,4960,0
|
|
20230904,134100,558152665,4960,4960,4960,4960,0
|
|
20230904,134000,558152665,4960,4960,4960,4960,0
|
|
20230904,133900,558152665,4960,4960,4960,4960,0
|
|
20230904,133800,558152665,4960,4960,4960,4960,11
|
|
20230904,133700,558098105,4955,4955,4955,4955,0
|
|
20230904,133600,558098105,4955,4955,4955,4955,682
|
|
20230904,133500,554718795,4955,4955,4955,4955,0
|
|
20230904,133400,554718795,4955,4955,4955,4955,57
|
|
20230904,133300,554436360,4955,4950,4955,4950,1321
|
|
20230904,133200,547894950,4950,4950,4950,4950,50
|
|
20230904,133100,547647450,4945,4945,4945,4945,0
|
|
20230904,133000,547647450,4945,4950,4950,4945,2
|
|
20230904,132900,547637555,4950,4945,4950,4945,551
|
|
20230904,132800,544912855,4945,4945,4945,4945,94
|
|
20230904,132700,544448025,4945,4945,4945,4945,225
|
|
20230904,132600,543335400,4935,4925,4935,4925,847
|
|
20230904,132500,539160670,4930,4930,4930,4925,43
|
|
20230904,132400,538948690,4930,4930,4930,4930,36
|
|
20230904,132300,538771210,4935,4940,4940,4935,30
|
|
20230904,132200,538623145,4940,4940,4940,4940,0
|
|
20230904,132100,538623145,4940,4940,4940,4940,0
|
|
20230904,132000,538623145,4940,4940,4940,4940,462
|
|
20230904,131900,536340865,4940,4940,4940,4940,0
|
|
20230904,131800,536340865,4940,4930,4955,4930,597
|
|
20230904,131700,533395770,4940,4925,4940,4925,227
|
|
20230904,131600,532276510,4925,4920,4925,4920,469
|
|
20230904,131500,529969025,4920,4925,4925,4915,321
|
|
20230904,131400,528389240,4920,4920,4920,4920,206
|
|
20230904,131300,527375720,4930,4940,4940,4925,2327
|
|
20230904,131200,515895575,4940,4945,4950,4940,814
|
|
20230904,131100,511869645,4945,4945,4945,4945,155
|
|
20230904,131000,511103170,4945,4940,4945,4940,943
|
|
20230904,130900,506443955,4940,4940,4940,4940,1
|
|
20230904,130800,506439015,4935,4935,4935,4935,0
|
|
20230904,130700,506439015,4935,4935,4935,4935,0
|
|
20230904,130600,506439015,4935,4940,4940,4935,108
|
|
20230904,130500,505905750,4940,4945,4945,4940,558
|
|
20230904,130400,503147465,4950,4950,4955,4950,47
|
|
20230904,130300,502914765,4955,4955,4955,4955,1
|
|
20230904,130200,502909810,4945,4955,4955,4945,4031
|
|
20230904,130100,482954400,4955,4955,4955,4955,398
|
|
20230904,130000,480982310,4955,4955,4955,4955,75
|
|
20230904,125900,480610685,4955,4955,4955,4955,0
|
|
20230904,125800,480610685,4955,4955,4955,4950,377
|
|
20230904,125700,478743650,4955,4955,4955,4955,137
|
|
20230904,125600,478064815,4955,4960,4960,4955,1036
|
|
20230904,125500,472931425,4960,4960,4960,4955,41
|
|
20230904,125400,472728075,4960,4960,4960,4960,0
|
|
20230904,125300,472728075,4960,4960,4960,4960,0
|
|
20230904,125200,472728075,4960,4960,4960,4960,109
|
|
20230904,125100,472187435,4960,4960,4960,4960,683
|
|
20230904,125000,468799755,4965,4965,4965,4965,29
|
|
20230904,124900,468655770,4965,4965,4965,4965,0
|
|
20230904,124800,468655770,4965,4965,4965,4965,23
|
|
20230904,124700,468541575,4960,4960,4960,4960,0
|
|
20230904,124600,468541575,4960,4960,4960,4960,0
|
|
20230904,124500,468541575,4960,4960,4960,4960,364
|
|
20230904,124400,466736135,4965,4965,4965,4965,0
|
|
20230904,124300,466736135,4965,4965,4965,4965,0
|
|
20230904,124200,466736135,4965,4965,4965,4965,0
|
|
20230904,124100,466736135,4965,4965,4965,4965,211
|
|
20230904,124000,465688520,4965,4965,4965,4965,0
|
|
20230904,123900,465688520,4965,4960,4965,4960,2
|
|
20230904,123800,465678595,4960,4960,4960,4960,0
|
|
20230904,123700,465678595,4960,4960,4960,4960,0
|
|
20230904,123600,465678595,4960,4960,4960,4960,802
|
|
20230904,123500,461700675,4960,4960,4960,4960,636
|
|
20230904,123400,458546115,4960,4960,4960,4960,6
|
|
20230904,123300,458516355,4960,4960,4960,4960,23
|
|
20230904,123200,458402275,4955,4955,4955,4955,0
|
|
20230904,123100,458402275,4955,4955,4955,4955,1
|
|
20230904,123000,458397320,4955,4960,4960,4955,41
|
|
20230904,122900,458193975,4960,4960,4960,4960,4
|
|
20230904,122800,458174135,4960,4960,4960,4960,89
|
|
20230904,122700,457732695,4965,4965,4965,4965,23
|
|
20230904,122600,457618500,4965,4960,4965,4960,116
|
|
20230904,122500,457043090,4960,4960,4960,4960,0
|
|
20230904,122400,457043090,4960,4960,4960,4960,0
|
|
20230904,122300,457043090,4960,4960,4960,4960,154
|
|
20230904,122200,456279250,4965,4960,4965,4960,477
|
|
20230904,122100,453913215,4960,4960,4960,4960,10
|
|
20230904,122000,453863615,4960,4960,4960,4960,0
|
|
20230904,121900,453863615,4960,4960,4960,4960,362
|
|
20230904,121800,452068095,4960,4960,4960,4960,141
|
|
20230904,121700,451368735,4960,4955,4960,4955,64
|
|
20230904,121600,451051310,4960,4960,4960,4960,56
|
|
20230904,121500,450773550,4965,4965,4965,4965,0
|
|
20230904,121400,450773550,4965,4965,4965,4965,23
|
|
20230904,121300,450659355,4960,4960,4960,4960,0
|
|
20230904,121200,450659355,4960,4960,4960,4960,815
|
|
20230904,121100,446616955,4965,4965,4965,4965,0
|
|
20230904,121000,446616955,4965,4965,4965,4965,0
|
|
20230904,120900,446616955,4965,4965,4965,4965,0
|
|
20230904,120800,446616955,4965,4965,4965,4960,338
|
|
20230904,120700,444940285,4965,4965,4965,4965,0
|
|
20230904,120600,444940285,4965,4965,4965,4965,6
|
|
20230904,120500,444910495,4965,4965,4965,4965,0
|
|
20230904,120400,444910495,4965,4965,4965,4965,0
|
|
20230904,120300,444910495,4965,4965,4965,4965,0
|
|
20230904,120200,444910495,4965,4965,4965,4965,0
|
|
20230904,120100,444910495,4965,4965,4965,4965,50
|
|
20230904,120000,444662245,4965,4965,4965,4965,12
|
|
20230904,115900,444602665,4965,4965,4965,4965,588
|
|
20230904,115800,441683245,4965,4965,4965,4965,8
|
|
20230904,115700,441643525,4965,4965,4965,4965,188
|
|
20230904,115600,440710105,4965,4965,4965,4965,0
|
|
20230904,115500,440710105,4965,4965,4965,4965,7
|
|
20230904,115400,440675350,4960,4960,4960,4960,22
|
|
20230904,115300,440566230,4965,4965,4965,4965,0
|
|
20230904,115200,440566230,4965,4965,4965,4965,2
|
|
20230904,115100,440556300,4965,4965,4965,4965,27
|
|
20230904,115000,440422245,4965,4970,4970,4965,1337
|
|
20230904,114900,433784000,4970,4970,4970,4970,0
|
|
20230904,114800,433784000,4970,4965,4970,4965,96
|
|
20230904,114700,433307220,4970,4970,4970,4970,0
|
|
20230904,114600,433307220,4970,4965,4970,4965,1072
|
|
20230904,114500,427983360,4960,4960,4960,4960,6
|
|
20230904,114400,427953600,4965,4965,4965,4965,0
|
|
20230904,114300,427953600,4965,4965,4965,4965,0
|
|
20230904,114200,427953600,4965,4965,4965,4965,101
|
|
20230904,114100,427452135,4965,4965,4965,4965,0
|
|
20230904,114000,427452135,4965,4965,4965,4960,804
|
|
20230904,113900,423463505,4965,4965,4965,4965,227
|
|
20230904,113800,422336450,4965,4965,4965,4965,11
|
|
20230904,113700,422281835,4970,4970,4970,4970,0
|
|
20230904,113600,422281835,4970,4965,4970,4965,594
|
|
20230904,113500,419330125,4965,4965,4965,4965,645
|
|
20230904,113400,416127700,4965,4965,4965,4965,175
|
|
20230904,113300,415258825,4965,4965,4965,4965,580
|
|
20230904,113200,412379125,4970,4975,4975,4970,176
|
|
20230904,113100,411503905,4975,4975,4975,4975,0
|
|
20230904,113000,411503905,4975,4970,4975,4970,987
|
|
20230904,112900,406598485,4975,4975,4975,4975,0
|
|
20230904,112800,406598485,4975,4975,4975,4975,0
|
|
20230904,112700,406598485,4975,4975,4975,4975,35
|
|
20230904,112600,406424360,4975,4975,4975,4975,0
|
|
20230904,112500,406424360,4975,4975,4975,4975,0
|
|
20230904,112400,406424360,4975,4975,4975,4975,6
|
|
20230904,112300,406394510,4975,4975,4975,4975,1
|
|
20230904,112200,406389535,4970,4975,4975,4970,458
|
|
20230904,112100,404113160,4975,4975,4975,4975,0
|
|
20230904,112000,404113160,4975,4975,4975,4975,37
|
|
20230904,111900,403929085,4975,4970,4975,4970,480
|
|
20230904,111800,401543060,4975,4970,4975,4970,5
|
|
20230904,111700,401518195,4975,4975,4975,4975,0
|
|
20230904,111600,401518195,4975,4970,4975,4970,21
|
|
20230904,111500,401413820,4975,4975,4975,4975,1109
|
|
20230904,111400,395896545,4985,4985,4985,4985,2
|
|
20230904,111300,395886575,4995,4970,4995,4970,2367
|
|
20230904,111200,384110855,4965,4965,4965,4965,75
|
|
20230904,111100,383738480,4970,4970,4970,4970,0
|
|
20230904,111000,383738480,4970,4970,4970,4970,1
|
|
20230904,110900,383733510,4965,4975,4975,4965,311
|
|
20230904,110800,382187465,4980,4980,4980,4980,18
|
|
20230904,110700,382097825,4980,4990,4990,4975,179
|
|
20230904,110600,381205895,4990,4990,4990,4990,23
|
|
20230904,110500,381091125,4990,4990,4990,4990,0
|
|
20230904,110400,381091125,4990,4990,4990,4990,0
|
|
20230904,110300,381091125,4990,4990,4990,4980,50
|
|
20230904,110200,380842105,4980,4975,4980,4970,713
|
|
20230904,110100,377297305,4975,4975,4975,4965,1792
|
|
20230904,110000,368385085,4985,4985,4985,4985,0
|
|
20230904,105900,368385085,4985,4985,4985,4985,0
|
|
20230904,105800,368385085,4985,4970,4985,4970,769
|
|
20230904,105700,364557240,4970,4970,4970,4970,6
|
|
20230904,105600,364527420,4970,4970,4970,4970,23
|
|
20230904,105500,364413110,4970,4970,4970,4970,0
|
|
20230904,105400,364413110,4970,4970,4970,4970,142
|
|
20230904,105300,363707370,4970,4970,4970,4970,0
|
|
20230904,105200,363707370,4970,4970,4970,4970,23
|
|
20230904,105100,363593060,4960,4960,4960,4960,4
|
|
20230904,105000,363573220,4960,4960,4960,4960,0
|
|
20230904,104900,363573220,4960,4975,4975,4960,414
|
|
20230904,104800,361516180,4970,4970,4970,4970,0
|
|
20230904,104700,361516180,4970,4970,4970,4970,10
|
|
20230904,104600,361466480,4975,4975,4975,4975,10
|
|
20230904,104500,361416730,4975,4970,4975,4960,1577
|
|
20230904,104400,353582505,4975,4975,4975,4975,0
|
|
20230904,104300,353582505,4975,4975,4975,4975,31
|
|
20230904,104200,353428280,4975,4975,4975,4975,1
|
|
20230904,104100,353423305,4975,4975,4975,4975,29
|
|
20230904,104000,353279030,4975,4975,4975,4975,0
|
|
20230904,103900,353279030,4975,4975,4975,4975,0
|
|
20230904,103800,353279030,4975,4975,4975,4975,0
|
|
20230904,103700,353279030,4975,4970,4975,4970,39
|
|
20230904,103600,353085055,4970,4970,4970,4970,100
|
|
20230904,103500,352588055,4970,4970,4970,4970,0
|
|
20230904,103400,352588055,4970,4970,4970,4970,75
|
|
20230904,103300,352215305,4970,4975,4975,4970,220
|
|
20230904,103200,351121340,4970,4970,4970,4960,666
|
|
20230904,103100,347815990,4975,4980,4980,4975,177
|
|
20230904,103000,346934910,4980,4980,4980,4980,0
|
|
20230904,102900,346934910,4980,4980,4980,4980,0
|
|
20230904,102800,346934910,4980,4990,4990,4970,888
|
|
20230904,102700,342513130,4995,4995,4995,4995,0
|
|
20230904,102600,342513130,4995,4985,4995,4985,1258
|
|
20230904,102500,336239130,4975,4985,4985,4975,273
|
|
20230904,102400,334879250,4990,5000,5000,4990,339
|
|
20230904,102300,333187410,4990,5000,5000,4990,188
|
|
20230904,102200,332249005,5000,5010,5010,5000,1055
|
|
20230904,102100,326966445,5000,4995,5000,4995,455
|
|
20230904,102000,324693605,5010,4980,5010,4980,4046
|
|
20230904,101900,304509765,4980,4980,4980,4980,23
|
|
20230904,101800,304395225,4975,4980,4980,4975,697
|
|
20230904,101700,300926280,4980,4975,4980,4975,498
|
|
20230904,101600,298448310,4965,4980,4980,4965,743
|
|
20230904,101500,294753270,4980,4990,4990,4980,209
|
|
20230904,101400,293712220,4990,4990,4990,4990,0
|
|
20230904,101300,293712220,4990,4985,4990,4985,49
|
|
20230904,101200,293467810,4990,4990,4990,4985,166
|
|
20230904,101100,292639710,4990,4985,4990,4985,228
|
|
20230904,101000,291502975,4995,4995,4995,4990,114
|
|
20230904,100900,290933920,4995,5000,5000,4995,157
|
|
20230904,100800,290149315,4995,4995,4995,4995,200
|
|
20230904,100700,289150315,4995,5000,5000,4995,56
|
|
20230904,100600,288870565,5000,4995,5000,4995,244
|
|
20230904,100500,287651665,4995,4995,4995,4995,254
|
|
20230904,100400,286382935,5000,4995,5010,4995,2685
|
|
20230904,100300,272961850,4990,4990,4990,4990,293
|
|
20230904,100200,271499780,4990,5000,5000,4990,333
|
|
20230904,100100,269836515,5000,5000,5000,5000,384
|
|
20230904,100000,267916515,5000,5000,5000,5000,93
|
|
20230904,095900,267451515,5000,4990,5000,4990,653
|
|
20230904,095800,264190765,4995,5010,5010,4990,428
|
|
20230904,095700,262052260,5010,5000,5010,5000,622
|
|
20230904,095600,258940750,5000,5000,5000,4995,182
|
|
20230904,095500,258031250,5000,4990,5000,4990,255
|
|
20230904,095400,256757295,4995,5000,5000,4990,443
|
|
20230904,095300,254543455,5000,4995,5000,4995,1182
|
|
20230904,095200,248637080,4995,4985,4995,4985,133
|
|
20230904,095100,247973095,4995,4995,4995,4995,26
|
|
20230904,095000,247843225,4985,4995,4995,4985,317
|
|
20230904,094900,246260945,4995,4995,4995,4995,76
|
|
20230904,094800,245881325,5000,4995,5000,4995,92
|
|
20230904,094700,245421625,5000,4995,5000,4995,81
|
|
20230904,094600,245017025,5000,5000,5000,5000,23
|
|
20230904,094500,244902025,5000,5000,5000,5000,713
|
|
20230904,094400,241337025,5010,5010,5010,5010,32
|
|
20230904,094300,241176705,5010,4995,5010,4995,2354
|
|
20230904,094200,229409300,5000,5000,5010,5000,382
|
|
20230904,094100,227498780,5000,4995,5000,4995,1352
|
|
20230904,094000,220741415,4995,4995,5000,4995,1423
|
|
20230904,093900,213633415,4995,4995,4995,4995,365
|
|
20230904,093800,211810240,4995,4990,4995,4990,150
|
|
20230904,093700,211061625,4995,4995,5000,4995,1416
|
|
20230904,093600,203987800,4995,4985,4995,4985,111
|
|
20230904,093500,203434155,4990,4985,4990,4985,471
|
|
20230904,093400,201084280,4980,4990,4990,4980,61
|
|
20230904,093300,200780375,4990,4975,4990,4975,471
|
|
20230904,093200,198436460,4970,4975,4975,4970,109
|
|
20230904,093100,197894685,4970,4965,4970,4965,609
|
|
20230904,093000,194870145,4965,4970,4970,4965,207
|
|
20230904,092900,193842360,4975,4960,4975,4960,1124
|
|
20230904,092800,188259485,4975,4975,4980,4965,593
|
|
20230904,092700,185311390,4975,4990,4990,4975,346
|
|
20230904,092600,183589045,4980,4985,4985,4980,146
|
|
20230904,092500,182861240,4985,4990,4990,4985,231
|
|
20230904,092400,181709675,4990,4990,4990,4990,16
|
|
20230904,092300,181629835,4995,4980,4995,4965,1628
|
|
20230904,092200,173532000,4985,4990,4990,4985,289
|
|
20230904,092100,172090050,4995,4990,4995,4990,540
|
|
20230904,092000,169395420,4990,4995,5000,4990,833
|
|
20230904,091900,165230660,4995,4980,4995,4980,1043
|
|
20230904,091800,160026105,4980,4960,4985,4960,1732
|
|
20230904,091700,151415305,4960,4960,4960,4960,0
|
|
20230904,091600,151415305,4960,4925,4960,4925,3132
|
|
20230904,091500,135954020,4920,4930,4935,4920,1905
|
|
20230904,091400,126562445,4925,4930,4930,4915,894
|
|
20230904,091300,122159120,4930,4950,4950,4930,951
|
|
20230904,091200,117469605,4945,4935,4955,4915,1674
|
|
20230904,091100,109212680,4930,4935,4935,4915,1213
|
|
20230904,091000,103241835,4935,4955,4955,4935,1503
|
|
20230904,090900,95814620,4960,4960,4960,4960,1
|
|
20230904,090800,95809660,4955,4945,4955,4945,138
|
|
20230904,090700,95127090,4945,4910,4945,4910,539
|
|
20230904,090600,92474330,4910,4875,4910,4875,1253
|
|
20230904,090500,86348070,4875,4890,4895,4865,2877
|
|
20230904,090400,72340590,4890,4885,4895,4865,2078
|
|
20230904,090300,62203355,4885,4880,4895,4865,5536
|
|
20230904,090200,35261645,4885,4905,4905,4870,2965
|
|
20230904,090100,20783880,4910,4925,4930,4890,2891
|
|
20230904,090000,6589590,4920,4960,4960,4920,1330
|