645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194200,918631465,4905,4905,4905,4905,3016
|
|
20230907,194100,918631465,4905,4905,4905,4905,0
|
|
20230907,194000,918631465,4905,4905,4905,4905,0
|
|
20230907,193900,918631465,4905,4905,4905,4905,0
|
|
20230907,193800,918631465,4905,4905,4905,4905,0
|
|
20230907,193700,918631465,4905,4905,4905,4905,0
|
|
20230907,193600,918631465,4905,4905,4905,4905,0
|
|
20230907,193500,918631465,4905,4905,4905,4905,0
|
|
20230907,193400,918631465,4905,4905,4905,4905,0
|
|
20230907,193300,918631465,4905,4905,4905,4905,0
|
|
20230907,193200,918631465,4905,4905,4905,4905,0
|
|
20230907,193100,918631465,4905,4905,4905,4905,0
|
|
20230907,193000,918631465,4905,4905,4905,4905,0
|
|
20230907,192900,918631465,4905,4905,4905,4905,0
|
|
20230907,192800,918631465,4905,4905,4905,4905,0
|
|
20230907,192700,918631465,4905,4905,4905,4905,0
|
|
20230907,192600,918631465,4905,4905,4905,4905,0
|
|
20230907,192500,918631465,4905,4905,4905,4905,0
|
|
20230907,192400,918631465,4905,4905,4905,4905,0
|
|
20230907,192300,918631465,4905,4905,4905,4905,0
|
|
20230907,192200,918631465,4905,4905,4905,4905,0
|
|
20230907,192100,918631465,4905,4905,4905,4905,0
|
|
20230907,192000,918631465,4905,4905,4905,4905,0
|
|
20230907,191900,918631465,4905,4905,4905,4905,0
|
|
20230907,191800,918631465,4905,4905,4905,4905,0
|
|
20230907,191700,918631465,4905,4905,4905,4905,0
|
|
20230907,191600,918631465,4905,4905,4905,4905,0
|
|
20230907,191500,918631465,4905,4905,4905,4905,0
|
|
20230907,191400,918631465,4905,4905,4905,4905,0
|
|
20230907,191300,918631465,4905,4905,4905,4905,0
|
|
20230907,191200,918631465,4905,4905,4905,4905,3016
|
|
20230907,191100,918631465,4905,4905,4905,4905,0
|
|
20230907,191000,918631465,4905,4905,4905,4905,0
|
|
20230907,190900,918631465,4905,4905,4905,4905,0
|
|
20230907,190800,918631465,4905,4905,4905,4905,0
|
|
20230907,190700,918631465,4905,4905,4905,4905,0
|
|
20230907,190600,918631465,4905,4905,4905,4905,0
|
|
20230907,190500,918631465,4905,4905,4905,4905,0
|
|
20230907,190400,918631465,4905,4905,4905,4905,0
|
|
20230907,190300,918631465,4905,4905,4905,4905,0
|
|
20230907,190200,918631465,4905,4905,4905,4905,0
|
|
20230907,190100,918631465,4905,4905,4905,4905,0
|
|
20230907,190000,918631465,4905,4905,4905,4905,0
|
|
20230907,185900,918631465,4905,4905,4905,4905,0
|
|
20230907,185800,918631465,4905,4905,4905,4905,0
|
|
20230907,185700,918631465,4905,4905,4905,4905,0
|
|
20230907,185600,918631465,4905,4905,4905,4905,0
|
|
20230907,185500,918631465,4905,4905,4905,4905,0
|
|
20230907,185400,918631465,4905,4905,4905,4905,0
|
|
20230907,185300,918631465,4905,4905,4905,4905,0
|
|
20230907,185200,918631465,4905,4905,4905,4905,0
|
|
20230907,185100,918631465,4905,4905,4905,4905,0
|
|
20230907,185000,918631465,4905,4905,4905,4905,0
|
|
20230907,184900,918631465,4905,4905,4905,4905,0
|
|
20230907,184800,918631465,4905,4905,4905,4905,0
|
|
20230907,184700,918631465,4905,4905,4905,4905,0
|
|
20230907,184600,918631465,4905,4905,4905,4905,0
|
|
20230907,184500,918631465,4905,4905,4905,4905,0
|
|
20230907,184400,918631465,4905,4905,4905,4905,0
|
|
20230907,184300,918631465,4905,4905,4905,4905,0
|
|
20230907,184200,918631465,4905,4905,4905,4905,3016
|
|
20230907,184100,918631465,4905,4905,4905,4905,0
|
|
20230907,184000,918631465,4905,4905,4905,4905,0
|
|
20230907,183900,918631465,4905,4905,4905,4905,0
|
|
20230907,183800,918631465,4905,4905,4905,4905,0
|
|
20230907,183700,918631465,4905,4905,4905,4905,0
|
|
20230907,183600,918631465,4905,4905,4905,4905,0
|
|
20230907,183500,918631465,4905,4905,4905,4905,0
|
|
20230907,183400,918631465,4905,4905,4905,4905,0
|
|
20230907,183300,918631465,4905,4905,4905,4905,0
|
|
20230907,183200,918631465,4905,4905,4905,4905,0
|
|
20230907,183100,918631465,4905,4905,4905,4905,0
|
|
20230907,183000,918631465,4905,4905,4905,4905,0
|
|
20230907,182900,918631465,4905,4905,4905,4905,0
|
|
20230907,182800,918631465,4905,4905,4905,4905,0
|
|
20230907,182700,918631465,4905,4905,4905,4905,0
|
|
20230907,182600,918631465,4905,4905,4905,4905,0
|
|
20230907,182500,918631465,4905,4905,4905,4905,0
|
|
20230907,182400,918631465,4905,4905,4905,4905,0
|
|
20230907,182300,918631465,4905,4905,4905,4905,0
|
|
20230907,182200,918631465,4905,4905,4905,4905,0
|
|
20230907,182100,918631465,4905,4905,4905,4905,0
|
|
20230907,182000,918631465,4905,4905,4905,4905,0
|
|
20230907,181900,918631465,4905,4905,4905,4905,0
|
|
20230907,181800,918631465,4905,4905,4905,4905,0
|
|
20230907,181700,918631465,4905,4905,4905,4905,0
|
|
20230907,181600,918631465,4905,4905,4905,4905,0
|
|
20230907,181500,918631465,4905,4905,4905,4905,0
|
|
20230907,181400,918631465,4905,4905,4905,4905,0
|
|
20230907,181300,918631465,4905,4905,4905,4905,0
|
|
20230907,181200,918631465,4905,4905,4905,4905,3016
|
|
20230907,181100,918631465,4905,4905,4905,4905,0
|
|
20230907,181000,918631465,4905,4905,4905,4905,0
|
|
20230907,180900,918631465,4905,4905,4905,4905,0
|
|
20230907,180800,918631465,4905,4905,4905,4905,0
|
|
20230907,180700,918631465,4905,4905,4905,4905,0
|
|
20230907,180600,918631465,4905,4905,4905,4905,0
|
|
20230907,180500,918631465,4905,4905,4905,4905,0
|
|
20230907,180400,918631465,4905,4905,4905,4905,0
|
|
20230907,180300,918631465,4905,4905,4905,4905,0
|
|
20230907,180200,918631465,4905,4905,4905,4905,0
|
|
20230907,180100,918631465,4905,4905,4905,4905,0
|
|
20230907,180000,918631465,4905,4905,4905,4905,0
|
|
20230907,175900,918631465,4905,4905,4905,4905,0
|
|
20230907,175800,918631465,4905,4905,4905,4905,0
|
|
20230907,175700,918631465,4905,4905,4905,4905,0
|
|
20230907,175600,918631465,4905,4905,4905,4905,0
|
|
20230907,175500,918631465,4905,4905,4905,4905,0
|
|
20230907,175400,918631465,4905,4905,4905,4905,0
|
|
20230907,175300,918631465,4905,4905,4905,4905,0
|
|
20230907,175200,918631465,4905,4905,4905,4905,0
|
|
20230907,175100,918631465,4905,4905,4905,4905,0
|
|
20230907,175000,918631465,4905,4905,4905,4905,0
|
|
20230907,174900,918631465,4905,4905,4905,4905,0
|
|
20230907,174800,918631465,4905,4905,4905,4905,0
|
|
20230907,174700,918631465,4905,4905,4905,4905,0
|
|
20230907,174600,918631465,4905,4905,4905,4905,0
|
|
20230907,174500,918631465,4905,4905,4905,4905,0
|
|
20230907,174400,918631465,4905,4905,4905,4905,0
|
|
20230907,174300,918631465,4905,4905,4905,4905,0
|
|
20230907,174200,918631465,4905,4905,4905,4905,3016
|
|
20230907,174100,918631465,4905,4905,4905,4905,0
|
|
20230907,174000,918631465,4905,4905,4905,4905,0
|
|
20230907,173900,918631465,4905,4905,4905,4905,0
|
|
20230907,173800,918631465,4905,4905,4905,4905,0
|
|
20230907,173700,918631465,4905,4905,4905,4905,0
|
|
20230907,173600,918631465,4905,4905,4905,4905,0
|
|
20230907,173500,918631465,4905,4905,4905,4905,0
|
|
20230907,173400,918631465,4905,4905,4905,4905,0
|
|
20230907,173300,918631465,4905,4905,4905,4905,0
|
|
20230907,173200,918631465,4905,4905,4905,4905,0
|
|
20230907,173100,918631465,4905,4905,4905,4905,0
|
|
20230907,173000,918631465,4905,4905,4905,4905,0
|
|
20230907,172900,918631465,4905,4905,4905,4905,0
|
|
20230907,172800,918631465,4905,4905,4905,4905,0
|
|
20230907,172700,918631465,4905,4905,4905,4905,0
|
|
20230907,172600,918631465,4905,4905,4905,4905,0
|
|
20230907,172500,918631465,4905,4905,4905,4905,0
|
|
20230907,172400,918631465,4905,4905,4905,4905,0
|
|
20230907,172300,918631465,4905,4905,4905,4905,0
|
|
20230907,172200,918631465,4905,4905,4905,4905,0
|
|
20230907,172100,918631465,4905,4905,4905,4905,0
|
|
20230907,172000,918631465,4905,4905,4905,4905,0
|
|
20230907,171900,918631465,4905,4905,4905,4905,0
|
|
20230907,171800,918631465,4905,4905,4905,4905,0
|
|
20230907,171700,918631465,4905,4905,4905,4905,0
|
|
20230907,171600,918631465,4905,4905,4905,4905,0
|
|
20230907,171500,918631465,4905,4905,4905,4905,0
|
|
20230907,171400,918631465,4905,4905,4905,4905,0
|
|
20230907,171300,918631465,4905,4905,4905,4905,0
|
|
20230907,171200,918631465,4905,4905,4905,4905,3016
|
|
20230907,171100,918631465,4905,4905,4905,4905,0
|
|
20230907,171000,918631465,4905,4905,4905,4905,0
|
|
20230907,170900,918631465,4905,4905,4905,4905,0
|
|
20230907,170800,918631465,4905,4905,4905,4905,0
|
|
20230907,170700,918631465,4905,4905,4905,4905,0
|
|
20230907,170600,918631465,4905,4905,4905,4905,0
|
|
20230907,170500,918631465,4905,4905,4905,4905,0
|
|
20230907,170400,918631465,4905,4905,4905,4905,0
|
|
20230907,170300,918631465,4905,4905,4905,4905,0
|
|
20230907,170200,918631465,4905,4905,4905,4905,0
|
|
20230907,170100,918631465,4905,4905,4905,4905,0
|
|
20230907,170000,918631465,4905,4905,4905,4905,0
|
|
20230907,165900,918631465,4905,4905,4905,4905,0
|
|
20230907,165800,918631465,4905,4905,4905,4905,0
|
|
20230907,165700,918631465,4905,4905,4905,4905,0
|
|
20230907,165600,918631465,4905,4905,4905,4905,0
|
|
20230907,165500,918631465,4905,4905,4905,4905,0
|
|
20230907,165400,918631465,4905,4905,4905,4905,0
|
|
20230907,165300,918631465,4905,4905,4905,4905,0
|
|
20230907,165200,918631465,4905,4905,4905,4905,0
|
|
20230907,165100,918631465,4905,4905,4905,4905,0
|
|
20230907,165000,918631465,4905,4905,4905,4905,0
|
|
20230907,164900,918631465,4905,4905,4905,4905,0
|
|
20230907,164800,918631465,4905,4905,4905,4905,0
|
|
20230907,164700,918631465,4905,4905,4905,4905,0
|
|
20230907,164600,918631465,4905,4905,4905,4905,0
|
|
20230907,164500,918631465,4905,4905,4905,4905,0
|
|
20230907,164400,918631465,4905,4905,4905,4905,0
|
|
20230907,164300,918631465,4905,4905,4905,4905,0
|
|
20230907,164200,918631465,4905,4905,4905,4905,3016
|
|
20230907,164100,918631465,4905,4905,4905,4905,0
|
|
20230907,164000,918631465,4905,4905,4905,4905,0
|
|
20230907,163900,918631465,4905,4905,4905,4905,0
|
|
20230907,163800,918631465,4905,4905,4905,4905,0
|
|
20230907,163700,918631465,4905,4905,4905,4905,0
|
|
20230907,163600,918631465,4905,4905,4905,4905,0
|
|
20230907,163500,918631465,4905,4905,4905,4905,0
|
|
20230907,163400,918631465,4905,4905,4905,4905,0
|
|
20230907,163300,918631465,4905,4905,4905,4905,0
|
|
20230907,163200,918631465,4905,4905,4905,4905,0
|
|
20230907,163100,918631465,4905,4905,4905,4905,0
|
|
20230907,163000,918631465,4905,4905,4905,4905,0
|
|
20230907,162900,918631465,4905,4905,4905,4905,0
|
|
20230907,162800,918631465,4905,4905,4905,4905,0
|
|
20230907,162700,918631465,4905,4905,4905,4905,0
|
|
20230907,162600,918631465,4905,4905,4905,4905,0
|
|
20230907,162500,918631465,4905,4905,4905,4905,0
|
|
20230907,162400,918631465,4905,4905,4905,4905,0
|
|
20230907,162300,918631465,4905,4905,4905,4905,0
|
|
20230907,162200,918631465,4905,4905,4905,4905,0
|
|
20230907,162100,918631465,4905,4905,4905,4905,0
|
|
20230907,162000,918631465,4905,4905,4905,4905,0
|
|
20230907,161900,918631465,4905,4905,4905,4905,0
|
|
20230907,161800,918631465,4905,4905,4905,4905,0
|
|
20230907,161700,918631465,4905,4905,4905,4905,0
|
|
20230907,161600,918631465,4905,4905,4905,4905,0
|
|
20230907,161500,918631465,4905,4905,4905,4905,0
|
|
20230907,161400,918631465,4905,4905,4905,4905,0
|
|
20230907,161300,918631465,4905,4905,4905,4905,0
|
|
20230907,161200,918631465,4905,4905,4905,4905,3016
|
|
20230907,161100,918631465,4905,4905,4905,4905,0
|
|
20230907,161000,918631465,4905,4905,4905,4905,0
|
|
20230907,160900,918631465,4905,4905,4905,4905,0
|
|
20230907,160800,918631465,4905,4905,4905,4905,0
|
|
20230907,160700,918631465,4905,4905,4905,4905,0
|
|
20230907,160600,918631465,4905,4905,4905,4905,0
|
|
20230907,160500,918631465,4905,4905,4905,4905,0
|
|
20230907,160400,918631465,4905,4905,4905,4905,0
|
|
20230907,160300,918631465,4905,4905,4905,4905,0
|
|
20230907,160200,918631465,4905,4905,4905,4905,0
|
|
20230907,160100,918631465,4905,4905,4905,4905,0
|
|
20230907,160000,918631465,4905,4905,4905,4905,0
|
|
20230907,155900,918631465,4905,4905,4905,4905,0
|
|
20230907,155800,918631465,4905,4905,4905,4905,0
|
|
20230907,155700,918631465,4905,4905,4905,4905,0
|
|
20230907,155600,918631465,4905,4905,4905,4905,0
|
|
20230907,155500,918631465,4905,4905,4905,4905,0
|
|
20230907,155400,918631465,4905,4905,4905,4905,0
|
|
20230907,155300,918631465,4905,4905,4905,4905,0
|
|
20230907,155200,918631465,4905,4905,4905,4905,0
|
|
20230907,155100,918631465,4905,4905,4905,4905,0
|
|
20230907,155000,918631465,4905,4905,4905,4905,0
|
|
20230907,154900,918631465,4905,4905,4905,4905,0
|
|
20230907,154800,918631465,4905,4905,4905,4905,0
|
|
20230907,154700,918631465,4905,4905,4905,4905,0
|
|
20230907,154600,918631465,4905,4905,4905,4905,0
|
|
20230907,154500,918631465,4905,4905,4905,4905,0
|
|
20230907,154400,918631465,4905,4905,4905,4905,0
|
|
20230907,154300,918631465,4905,4905,4905,4905,0
|
|
20230907,154200,918631465,4905,4905,4905,4905,3016
|
|
20230907,154100,918631465,4905,4905,4905,4905,0
|
|
20230907,154000,918631465,4905,4905,4905,4905,0
|
|
20230907,153900,918631465,4905,4905,4905,4905,0
|
|
20230907,153800,918631465,4905,4905,4905,4905,0
|
|
20230907,153700,918631465,4905,4905,4905,4905,0
|
|
20230907,153600,918631465,4905,4905,4905,4905,0
|
|
20230907,153500,918631465,4905,4905,4905,4905,0
|
|
20230907,153400,918631465,4905,4905,4905,4905,0
|
|
20230907,153300,918631465,4905,4905,4905,4905,0
|
|
20230907,153200,918631465,4905,4905,4905,4905,0
|
|
20230907,153100,918631465,4905,4905,4905,4905,0
|
|
20230907,153000,918631465,4905,4905,4905,4905,3016
|
|
20230907,152900,903837985,4925,4925,4925,4925,0
|
|
20230907,152800,903837985,4925,4925,4925,4925,0
|
|
20230907,152700,903837985,4925,4925,4925,4925,0
|
|
20230907,152600,903837985,4925,4925,4925,4925,0
|
|
20230907,152500,903837985,4925,4925,4925,4925,0
|
|
20230907,152400,903837985,4925,4925,4925,4925,0
|
|
20230907,152300,903837985,4925,4925,4925,4925,0
|
|
20230907,152200,903837985,4925,4925,4925,4925,0
|
|
20230907,152100,903837985,4925,4925,4925,4925,0
|
|
20230907,152000,903837985,4925,4925,4925,4925,0
|
|
20230907,151900,903837985,4925,4945,4945,4925,720
|
|
20230907,151800,900281240,4940,4940,4945,4925,1020
|
|
20230907,151700,895251105,4940,4940,4940,4940,355
|
|
20230907,151600,893497405,4940,4940,4940,4940,0
|
|
20230907,151500,893497405,4940,4945,4945,4940,175
|
|
20230907,151400,892632815,4940,4945,4945,4940,601
|
|
20230907,151300,889663370,4940,4940,4940,4940,154
|
|
20230907,151200,888902610,4940,4940,4940,4940,0
|
|
20230907,151100,888902610,4940,4940,4940,4940,1
|
|
20230907,151000,888897670,4940,4940,4940,4920,357
|
|
20230907,150900,887135595,4940,4935,4940,4935,281
|
|
20230907,150800,885748775,4920,4920,4920,4920,0
|
|
20230907,150700,885748775,4920,4940,4940,4920,1768
|
|
20230907,150600,877017715,4940,4930,4940,4920,4843
|
|
20230907,150500,853121800,4930,4930,4930,4930,77
|
|
20230907,150400,852742190,4915,4920,4920,4915,359
|
|
20230907,150300,850976645,4920,4920,4920,4920,0
|
|
20230907,150200,850976645,4920,4920,4920,4920,0
|
|
20230907,150100,850976645,4920,4910,4935,4910,1589
|
|
20230907,150000,843152660,4915,4915,4915,4910,4
|
|
20230907,145900,843133010,4910,4910,4910,4910,8
|
|
20230907,145800,843093730,4910,4905,4910,4905,21
|
|
20230907,145700,842990640,4905,4920,4920,4905,44
|
|
20230907,145600,842774220,4920,4915,4920,4905,101
|
|
20230907,145500,842278210,4915,4905,4920,4905,597
|
|
20230907,145400,839344140,4920,4910,4920,4905,464
|
|
20230907,145300,837066005,4910,4920,4920,4910,11
|
|
20230907,145200,837011925,4910,4910,4910,4910,8
|
|
20230907,145100,836972645,4910,4910,4915,4910,433
|
|
20230907,145000,834844515,4920,4910,4920,4910,10
|
|
20230907,144900,834795405,4910,4915,4920,4910,208
|
|
20230907,144800,833773120,4915,4915,4915,4915,4
|
|
20230907,144700,833753460,4915,4915,4915,4915,4
|
|
20230907,144600,833733800,4920,4915,4920,4915,5
|
|
20230907,144500,833709220,4915,4915,4915,4915,6
|
|
20230907,144400,833679730,4920,4915,4920,4915,6
|
|
20230907,144300,833650235,4915,4915,4920,4915,63
|
|
20230907,144200,833340585,4920,4920,4920,4920,54
|
|
20230907,144100,833074905,4920,4930,4930,4920,288
|
|
20230907,144000,831656520,4925,4925,4930,4920,965
|
|
20230907,143900,826902790,4925,4915,4925,4915,81
|
|
20230907,143800,826504060,4930,4910,4930,4910,1378
|
|
20230907,143700,819731595,4910,4905,4910,4905,509
|
|
20230907,143600,817233965,4900,4900,4900,4900,4
|
|
20230907,143500,817214365,4900,4900,4900,4900,4
|
|
20230907,143400,817194765,4900,4900,4900,4900,7
|
|
20230907,143300,817160465,4900,4900,4900,4900,5
|
|
20230907,143200,817135965,4900,4900,4900,4900,4
|
|
20230907,143100,817116365,4905,4905,4910,4905,325
|
|
20230907,143000,815522155,4905,4905,4910,4905,1538
|
|
20230907,142900,807976660,4900,4900,4900,4900,4
|
|
20230907,142800,807957060,4905,4905,4905,4900,93
|
|
20230907,142700,807500950,4900,4900,4900,4900,4
|
|
20230907,142600,807481350,4900,4900,4900,4900,4
|
|
20230907,142500,807461750,4900,4900,4900,4900,8
|
|
20230907,142400,807422550,4900,4905,4905,4900,5
|
|
20230907,142300,807398045,4900,4900,4900,4900,5
|
|
20230907,142200,807373545,4900,4900,4900,4900,7
|
|
20230907,142100,807339245,4905,4905,4905,4900,38
|
|
20230907,142000,807152890,4905,4905,4905,4905,4
|
|
20230907,141900,807133270,4905,4905,4905,4905,8
|
|
20230907,141800,807094030,4900,4910,4910,4900,8
|
|
20230907,141700,807054800,4905,4905,4905,4900,38
|
|
20230907,141600,806868430,4900,4905,4905,4900,22
|
|
20230907,141500,806760580,4900,4905,4905,4900,14
|
|
20230907,141400,806691930,4900,4900,4905,4900,583
|
|
20230907,141300,803834050,4900,4905,4905,4900,73
|
|
20230907,141200,803476025,4905,4905,4905,4905,4
|
|
20230907,141100,803456405,4905,4900,4910,4900,437
|
|
20230907,141000,801312745,4900,4900,4900,4900,131
|
|
20230907,140900,800670845,4905,4900,4905,4900,13
|
|
20230907,140800,800607100,4900,4910,4910,4900,221
|
|
20230907,140700,799523065,4910,4915,4915,4910,44
|
|
20230907,140600,799306830,4915,4925,4930,4915,320
|
|
20230907,140500,797731665,4920,4920,4920,4920,11
|
|
20230907,140400,797677545,4920,4920,4920,4920,8
|
|
20230907,140300,797638185,4920,4920,4920,4920,4
|
|
20230907,140200,797618505,4920,4930,4930,4920,400
|
|
20230907,140100,795648215,4925,4920,4935,4915,1193
|
|
20230907,140000,789775390,4905,4905,4905,4905,4
|
|
20230907,135900,789755770,4905,4905,4905,4905,54
|
|
20230907,135800,789490900,4905,4905,4905,4905,8
|
|
20230907,135700,789451660,4905,4905,4905,4905,8
|
|
20230907,135600,789412420,4910,4930,4930,4910,853
|
|
20230907,135500,785216540,4910,4915,4930,4910,889
|
|
20230907,135400,780844625,4905,4910,4915,4905,221
|
|
20230907,135300,779759550,4900,4905,4915,4900,601
|
|
20230907,135200,776811750,4905,4905,4905,4905,9
|
|
20230907,135100,776767605,4905,4905,4905,4905,4
|
|
20230907,135000,776747985,4905,4905,4905,4905,4
|
|
20230907,134900,776728365,4905,4905,4905,4905,7
|
|
20230907,134800,776694030,4905,4915,4915,4905,119
|
|
20230907,134700,776109275,4900,4905,4910,4900,143
|
|
20230907,134600,775408160,4905,4915,4920,4900,2077
|
|
20230907,134500,765202260,4900,4900,4900,4900,4
|
|
20230907,134400,765182660,4900,4900,4900,4900,4
|
|
20230907,134300,765163060,4900,4905,4915,4900,24
|
|
20230907,134200,765045260,4905,4920,4920,4905,615
|
|
20230907,134100,762024385,4930,4910,4930,4910,2149
|
|
20230907,134000,751453070,4905,4900,4905,4900,7
|
|
20230907,133900,751418750,4900,4905,4910,4900,125
|
|
20230907,133800,750805610,4900,4900,4905,4900,14
|
|
20230907,133700,750736985,4900,4900,4905,4900,8
|
|
20230907,133600,750697770,4905,4900,4905,4900,35
|
|
20230907,133500,750526115,4905,4905,4905,4905,15
|
|
20230907,133400,750452540,4910,4905,4920,4905,152
|
|
20230907,133300,749706835,4920,4900,4920,4895,2210
|
|
20230907,133200,738873975,4910,4900,4910,4900,110
|
|
20230907,133100,738334915,4910,4920,4925,4885,8129
|
|
20230907,133000,698509715,4915,4915,4930,4915,399
|
|
20230907,132900,696544920,4915,4905,4930,4905,1331
|
|
20230907,132800,690004200,4910,4900,4910,4900,8
|
|
20230907,132700,689964970,4910,4905,4910,4905,155
|
|
20230907,132600,689204635,4905,4905,4905,4905,6
|
|
20230907,132500,689175205,4905,4905,4905,4905,8
|
|
20230907,132400,689135965,4905,4905,4905,4905,4
|
|
20230907,132300,689116345,4905,4905,4905,4905,4
|
|
20230907,132200,689096725,4910,4905,4915,4900,1391
|
|
20230907,132100,682274860,4905,4915,4920,4905,142
|
|
20230907,132000,681577350,4915,4920,4930,4915,369
|
|
20230907,131900,679761730,4920,4915,4920,4915,7
|
|
20230907,131800,679727310,4930,4920,4930,4915,66
|
|
20230907,131700,679402705,4920,4920,4930,4920,336
|
|
20230907,131600,677749415,4920,4920,4920,4920,8
|
|
20230907,131500,677710055,4930,4920,4930,4920,9
|
|
20230907,131400,677665725,4920,4920,4930,4920,73
|
|
20230907,131300,677306025,4920,4920,4920,4920,8
|
|
20230907,131200,677266665,4920,4920,4935,4920,235
|
|
20230907,131100,676110300,4920,4920,4920,4920,4
|
|
20230907,131000,676090620,4935,4910,4940,4910,2430
|
|
20230907,130900,664134175,4910,4910,4910,4910,4
|
|
20230907,130800,664114535,4910,4910,4910,4910,4
|
|
20230907,130700,664094895,4910,4910,4910,4910,8
|
|
20230907,130600,664055615,4910,4910,4910,4910,4
|
|
20230907,130500,664035975,4910,4925,4925,4910,815
|
|
20230907,130400,660026930,4925,4925,4925,4925,8
|
|
20230907,130300,659987530,4925,4925,4925,4925,4
|
|
20230907,130200,659967830,4925,4935,4935,4925,906
|
|
20230907,130100,655498190,4935,4925,4940,4925,151
|
|
20230907,130000,654752600,4925,4925,4925,4925,14
|
|
20230907,125900,654683650,4920,4920,4920,4920,4
|
|
20230907,125800,654663970,4920,4935,4940,4920,224
|
|
20230907,125700,653558850,4920,4920,4920,4920,5
|
|
20230907,125600,653534250,4925,4925,4925,4925,4
|
|
20230907,125500,653514550,4940,4915,4940,4915,1114
|
|
20230907,125400,648022430,4915,4915,4915,4915,4
|
|
20230907,125300,648002770,4925,4915,4925,4915,132
|
|
20230907,125200,647353920,4915,4915,4915,4915,9
|
|
20230907,125100,647309685,4915,4915,4915,4915,8
|
|
20230907,125000,647270365,4925,4925,4925,4915,93
|
|
20230907,124900,646812380,4915,4920,4920,4915,12
|
|
20230907,124800,646753395,4915,4915,4915,4915,4
|
|
20230907,124700,646733735,4915,4920,4920,4915,6
|
|
20230907,124600,646704235,4915,4915,4915,4915,8
|
|
20230907,124500,646664915,4915,4915,4915,4915,5
|
|
20230907,124400,646640340,4915,4925,4935,4915,324
|
|
20230907,124300,645044625,4925,4915,4940,4915,1853
|
|
20230907,124200,635923575,4915,4910,4915,4910,5
|
|
20230907,124100,635899020,4910,4915,4915,4910,55
|
|
20230907,124000,635628720,4910,4910,4910,4910,19
|
|
20230907,123900,635535430,4910,4915,4915,4910,94
|
|
20230907,123800,635073440,4910,4920,4920,4910,27
|
|
20230907,123700,634940640,4910,4910,4920,4910,62
|
|
20230907,123600,634635710,4920,4910,4920,4910,30
|
|
20230907,123500,634488160,4910,4910,4910,4910,4
|
|
20230907,123400,634468520,4910,4910,4920,4910,12
|
|
20230907,123300,634409550,4910,4910,4910,4910,4
|
|
20230907,123200,634389910,4910,4915,4915,4910,23
|
|
20230907,123100,634276885,4910,4915,4925,4910,1096
|
|
20230907,123000,628884445,4910,4915,4915,4910,34
|
|
20230907,122900,628717355,4910,4915,4915,4910,27
|
|
20230907,122800,628584670,4910,4910,4915,4910,25
|
|
20230907,122700,628461835,4910,4920,4920,4910,408
|
|
20230907,122600,626454790,4920,4920,4935,4920,484
|
|
20230907,122500,624067705,4920,4920,4935,4915,555
|
|
20230907,122400,621335180,4910,4920,4920,4910,228
|
|
20230907,122300,620213700,4910,4910,4910,4910,4
|
|
20230907,122200,620194060,4910,4915,4915,4910,19
|
|
20230907,122100,620100695,4915,4905,4920,4905,462
|
|
20230907,122000,617828200,4905,4910,4910,4905,51
|
|
20230907,121900,617577810,4900,4905,4915,4900,15
|
|
20230907,121800,617504235,4895,4920,4920,4895,929
|
|
20230907,121700,612952170,4915,4910,4920,4905,376
|
|
20230907,121600,611104070,4905,4900,4910,4900,201
|
|
20230907,121500,610118210,4900,4900,4900,4900,4
|
|
20230907,121400,610098610,4890,4895,4895,4890,77
|
|
20230907,121300,609721715,4890,4900,4900,4890,592
|
|
20230907,121200,606821695,4910,4890,4910,4890,1327
|
|
20230907,121100,600318675,4890,4890,4890,4890,5
|
|
20230907,121000,600294225,4895,4890,4900,4890,233
|
|
20230907,120900,599152950,4895,4890,4915,4890,1580
|
|
20230907,120800,591400020,4885,4885,4895,4880,984
|
|
20230907,120700,586584950,4885,4895,4895,4885,411
|
|
20230907,120600,584575380,4905,4880,4905,4880,1889
|
|
20230907,120500,575337505,4880,4890,4890,4880,1649
|
|
20230907,120400,567278025,4895,4885,4895,4885,328
|
|
20230907,120300,565673745,4890,4900,4915,4885,6779
|
|
20230907,120200,532465355,4900,4900,4900,4900,4
|
|
20230907,120100,532445755,4900,4900,4900,4900,8
|
|
20230907,120000,532406555,4915,4905,4915,4905,51
|
|
20230907,115900,532156390,4915,4900,4915,4900,12
|
|
20230907,115800,532097470,4915,4905,4915,4900,704
|
|
20230907,115700,528644625,4915,4910,4915,4905,450
|
|
20230907,115600,526436250,4910,4910,4915,4910,473
|
|
20230907,115500,524113785,4905,4905,4905,4905,8
|
|
20230907,115400,524074545,4910,4910,4910,4905,14
|
|
20230907,115300,524005825,4910,4905,4910,4905,13
|
|
20230907,115200,523942015,4910,4905,4910,4905,11
|
|
20230907,115100,523888025,4905,4905,4905,4905,5
|
|
20230907,115000,523863500,4910,4905,4910,4900,262
|
|
20230907,114900,522577515,4905,4915,4915,4900,276
|
|
20230907,114800,521223775,4915,4915,4915,4905,5457
|
|
20230907,114700,494439630,4915,4915,4935,4910,6341
|
|
20230907,114600,463237285,4910,4915,4915,4910,40
|
|
20230907,114500,463040710,4910,4915,4915,4910,84
|
|
20230907,114400,462627920,4910,4920,4920,4910,903
|
|
20230907,114300,458191305,4915,4925,4925,4915,3682
|
|
20230907,114200,440070910,4925,4930,4930,4925,12
|
|
20230907,114100,440011805,4930,4935,4935,4925,1285
|
|
20230907,114000,433676835,4935,4935,4935,4935,7
|
|
20230907,113900,433642290,4930,4930,4930,4925,452
|
|
20230907,113800,431414350,4930,4945,4945,4925,621
|
|
20230907,113700,428349235,4950,4935,4950,4935,19
|
|
20230907,113600,428255285,4930,4930,4930,4930,4
|
|
20230907,113500,428235565,4930,4945,4945,4925,1248
|
|
20230907,113400,422074380,4945,4950,4950,4945,9
|
|
20230907,113300,422029870,4940,4945,4945,4940,47
|
|
20230907,113200,421797475,4945,4950,4950,4945,5
|
|
20230907,113100,421772745,4945,4950,4950,4945,27
|
|
20230907,113000,421639115,4950,4940,4950,4940,18
|
|
20230907,112900,421550065,4950,4940,4950,4940,17
|
|
20230907,112800,421465955,4940,4940,4950,4940,20
|
|
20230907,112700,421367025,4940,4950,4950,4940,10
|
|
20230907,112600,421317565,4940,4950,4950,4940,5
|
|
20230907,112500,421292855,4945,4945,4950,4940,157
|
|
20230907,112400,420516165,4940,4940,4945,4935,305
|
|
20230907,112300,419008765,4935,4940,4940,4935,44
|
|
20230907,112200,418791425,4930,4940,4940,4930,159
|
|
20230907,112100,418006860,4935,4935,4945,4930,615
|
|
20230907,112000,414972070,4950,4930,4950,4925,922
|
|
20230907,111900,410421905,4925,4940,4940,4925,567
|
|
20230907,111800,407624700,4940,4940,4940,4940,9
|
|
20230907,111700,407580240,4940,4945,4945,4940,106
|
|
20230907,111600,407056155,4955,4950,4955,4945,659
|
|
20230907,111500,403795325,4950,4950,4950,4950,5
|
|
20230907,111400,403770575,4950,4950,4950,4945,159
|
|
20230907,111300,402983545,4945,4945,4945,4945,8
|
|
20230907,111200,402943985,4945,4955,4955,4945,675
|
|
20230907,111100,399602465,4950,4955,4955,4950,14
|
|
20230907,111000,399533115,4950,4935,4955,4930,1230
|
|
20230907,110900,393461700,4935,4935,4935,4925,376
|
|
20230907,110800,391607970,4935,4930,4935,4925,213
|
|
20230907,110700,390557855,4925,4935,4935,4925,121
|
|
20230907,110600,389960980,4940,4935,4985,4925,1774
|
|
20230907,110500,381205975,4935,4945,4945,4935,236
|
|
20230907,110400,380040380,4945,4945,4945,4945,298
|
|
20230907,110300,378566770,4945,4950,4950,4945,181
|
|
20230907,110200,377670980,4945,4960,4960,4945,17
|
|
20230907,110100,377586840,4950,4950,4950,4950,262
|
|
20230907,110000,376289940,4950,4960,4960,4950,806
|
|
20230907,105900,372295825,4960,4970,4970,4960,195
|
|
20230907,105800,371328615,4950,4985,4985,4950,2615
|
|
20230907,105700,358318830,4985,4990,4990,4985,132
|
|
20230907,105600,357660460,4990,4985,4995,4985,520
|
|
20230907,105500,355066125,4990,4980,4990,4980,403
|
|
20230907,105400,353057180,4980,4975,4985,4975,10
|
|
20230907,105300,353007395,4975,4975,4975,4975,4
|
|
20230907,105200,352987495,4980,4980,4985,4970,956
|
|
20230907,105100,348230005,4985,4975,4990,4975,84
|
|
20230907,105000,347811495,4980,4960,4980,4960,1083
|
|
20230907,104900,342422395,4960,4960,4975,4960,463
|
|
20230907,104800,340124605,4955,4950,4955,4950,308
|
|
20230907,104700,338598485,4950,4950,4950,4950,4
|
|
20230907,104600,338578685,4950,4955,4955,4950,865
|
|
20230907,104500,334292645,4955,4955,4955,4955,5
|
|
20230907,104400,334267870,4955,4955,4955,4955,4
|
|
20230907,104300,334248050,4960,4955,4960,4955,107
|
|
20230907,104200,333717365,4960,4960,4960,4960,81
|
|
20230907,104100,333315605,4960,4965,4970,4960,684
|
|
20230907,104000,329919840,4965,4960,4965,4960,61
|
|
20230907,103900,329617180,4960,4965,4965,4960,823
|
|
20230907,103800,325531005,4965,4965,4965,4965,4
|
|
20230907,103700,325511145,4965,4975,4975,4965,9
|
|
20230907,103600,325466450,4960,4960,4960,4960,4
|
|
20230907,103500,325446610,4975,4960,4975,4960,1566
|
|
20230907,103400,317667110,4955,4945,4955,4945,95
|
|
20230907,103300,317196425,4960,4940,4960,4940,125
|
|
20230907,103200,316577290,4940,4935,4940,4925,910
|
|
20230907,103100,312086335,4925,4940,4940,4920,1768
|
|
20230907,103000,303367075,4940,4940,4945,4940,83
|
|
20230907,102900,302957050,4945,4945,4945,4940,15
|
|
20230907,102800,302882895,4940,4945,4945,4940,208
|
|
20230907,102700,301854375,4945,4955,4955,4945,148
|
|
20230907,102600,301122505,4945,4945,4960,4945,1219
|
|
20230907,102500,295092900,4960,4940,4960,4940,30
|
|
20230907,102400,294944280,4960,4940,4960,4940,5
|
|
20230907,102300,294919560,4960,4920,4960,4915,4823
|
|
20230907,102200,271147260,4915,4955,4955,4915,6093
|
|
20230907,102100,241060555,4960,4955,4960,4955,229
|
|
20230907,102000,239924735,4960,4960,4960,4960,161
|
|
20230907,101900,239126175,4960,4960,4960,4960,37
|
|
20230907,101800,238942655,4960,4960,4990,4960,5539
|
|
20230907,101700,211410575,4960,4955,4960,4955,49
|
|
20230907,101600,211167775,4955,4960,4960,4955,276
|
|
20230907,101500,209800190,4960,4955,4960,4955,5
|
|
20230907,101400,209775410,4955,4960,4960,4955,9
|
|
20230907,101300,209730795,4960,4955,4980,4955,3489
|
|
20230907,101200,192399805,4960,4955,4960,4955,206
|
|
20230907,101100,191378065,4960,4955,4960,4955,57
|
|
20230907,101000,191095625,4950,4960,4960,4950,232
|
|
20230907,100900,189946140,4955,4960,4960,4955,257
|
|
20230907,100800,188672510,4960,4955,4965,4955,71
|
|
20230907,100700,188320320,4955,4985,4985,4955,1005
|
|
20230907,100600,183313740,4985,4985,4985,4985,4
|
|
20230907,100500,183293800,4985,4990,4990,4985,71
|
|
20230907,100400,182939650,4985,4995,4995,4985,63
|
|
20230907,100300,182625255,5000,5010,5010,5000,1117
|
|
20230907,100200,177032445,5000,4990,5000,4985,199
|
|
20230907,100100,176038630,4990,5000,5010,4990,19
|
|
20230907,100000,175943770,5000,5000,5000,5000,160
|
|
20230907,095900,175143770,4995,4995,5000,4995,169
|
|
20230907,095800,174299160,4975,4985,4985,4975,380
|
|
20230907,095700,172407415,4990,4985,4995,4985,409
|
|
20230907,095600,170366455,4975,4970,4975,4970,177
|
|
20230907,095500,169486265,4970,4975,4975,4970,130
|
|
20230907,095400,168839915,4970,4985,4985,4970,279
|
|
20230907,095300,167451170,4985,4985,4985,4985,0
|
|
20230907,095200,167451170,4985,5010,5010,4985,333
|
|
20230907,095100,165790275,5000,5000,5000,5000,0
|
|
20230907,095000,165790275,5000,4990,5010,4990,399
|
|
20230907,094900,163794795,4990,4990,4990,4990,95
|
|
20230907,094800,163320745,4990,4995,4995,4990,209
|
|
20230907,094700,162277565,4995,4990,4995,4990,127
|
|
20230907,094600,161643700,4985,4970,4990,4955,2165
|
|
20230907,094500,150882965,4975,5000,5000,4975,5734
|
|
20230907,094400,122222085,5000,5000,5000,5000,0
|
|
20230907,094300,122222085,5000,5010,5010,5000,2195
|
|
20230907,094200,111226525,5010,5010,5010,5010,0
|
|
20230907,094100,111226525,5010,4995,5010,4995,589
|
|
20230907,094000,108284455,4990,5000,5000,4990,1473
|
|
20230907,093900,100920980,5010,5010,5010,5010,20
|
|
20230907,093800,100820780,5000,5000,5000,5000,10
|
|
20230907,093700,100770780,5010,5000,5010,5000,360
|
|
20230907,093600,98970770,5000,5000,5000,5000,3
|
|
20230907,093500,98955770,4995,4995,4995,4995,152
|
|
20230907,093400,98196530,4990,4990,4995,4980,896
|
|
20230907,093300,93728880,4995,5000,5000,4995,290
|
|
20230907,093200,92279690,5010,5020,5020,5010,594
|
|
20230907,093100,89298290,5020,5000,5020,5000,1274
|
|
20230907,093000,82920660,5000,5000,5000,5000,524
|
|
20230907,092900,80300660,5010,5010,5010,5010,14
|
|
20230907,092800,80230520,5010,5010,5010,5010,0
|
|
20230907,092700,80230520,5010,5010,5010,4995,1953
|
|
20230907,092600,70463340,5010,5010,5010,5010,0
|
|
20230907,092500,70463340,5010,5010,5010,5010,161
|
|
20230907,092400,69656730,5010,5010,5010,5010,606
|
|
20230907,092300,66620670,5010,5020,5020,5010,432
|
|
20230907,092200,64453550,5030,5020,5030,5020,11
|
|
20230907,092100,64398290,5020,5020,5020,5020,0
|
|
20230907,092000,64398290,5020,5020,5030,5020,1916
|
|
20230907,091900,54773920,5020,5010,5020,5010,301
|
|
20230907,091800,53265900,5020,5010,5020,5010,184
|
|
20230907,091700,52344020,5020,5020,5020,5020,286
|
|
20230907,091600,50908300,5030,5010,5030,5010,1704
|
|
20230907,091500,42357470,5010,5000,5010,5000,591
|
|
20230907,091400,39402430,5000,5010,5010,4990,972
|
|
20230907,091300,34541815,5020,5010,5020,4995,1016
|
|
20230907,091200,29453965,5010,5020,5020,5010,502
|
|
20230907,091100,26935475,5030,5000,5030,5000,2880
|
|
20230907,091000,12507235,4990,4990,4990,4970,261
|
|
20230907,090900,11206410,4990,4995,5000,4990,282
|
|
20230907,090800,9797805,4995,4985,4995,4985,168
|
|
20230907,090700,8958965,4990,4990,5000,4990,27
|
|
20230907,090600,8824105,4985,4975,4985,4975,26
|
|
20230907,090500,8694570,4975,4975,4975,4975,4
|
|
20230907,090400,8674670,4975,4940,4975,4940,202
|
|
20230907,090300,7675885,4940,4950,4950,4940,21
|
|
20230907,090200,7571955,4925,4960,4960,4920,749
|
|
20230907,090100,3871555,4955,4965,4965,4950,253
|
|
20230907,090000,2617580,4955,4950,4975,4945,506
|