678 lines
32 KiB
CSV
678 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,201500,479052895,4010,4010,4010,4010,2084
|
|
20230914,201400,479052895,4010,4010,4010,4010,0
|
|
20230914,201300,479052895,4010,4010,4010,4010,0
|
|
20230914,201200,479052895,4010,4010,4010,4010,0
|
|
20230914,201100,479052895,4010,4010,4010,4010,0
|
|
20230914,201000,479052895,4010,4010,4010,4010,0
|
|
20230914,200900,479052895,4010,4010,4010,4010,0
|
|
20230914,200800,479052895,4010,4010,4010,4010,0
|
|
20230914,200700,479052895,4010,4010,4010,4010,0
|
|
20230914,200600,479052895,4010,4010,4010,4010,0
|
|
20230914,200500,479052895,4010,4010,4010,4010,0
|
|
20230914,200400,479052895,4010,4010,4010,4010,0
|
|
20230914,200300,479052895,4010,4010,4010,4010,0
|
|
20230914,200200,479052895,4010,4010,4010,4010,0
|
|
20230914,200100,479052895,4010,4010,4010,4010,0
|
|
20230914,200000,479052895,4010,4010,4010,4010,0
|
|
20230914,195900,479052895,4010,4010,4010,4010,0
|
|
20230914,195800,479052895,4010,4010,4010,4010,0
|
|
20230914,195700,479052895,4010,4010,4010,4010,0
|
|
20230914,195600,479052895,4010,4010,4010,4010,0
|
|
20230914,195500,479052895,4010,4010,4010,4010,0
|
|
20230914,195400,479052895,4010,4010,4010,4010,0
|
|
20230914,195300,479052895,4010,4010,4010,4010,0
|
|
20230914,195200,479052895,4010,4010,4010,4010,0
|
|
20230914,195100,479052895,4010,4010,4010,4010,0
|
|
20230914,195000,479052895,4010,4010,4010,4010,0
|
|
20230914,194900,479052895,4010,4010,4010,4010,0
|
|
20230914,194800,479052895,4010,4010,4010,4010,0
|
|
20230914,194700,479052895,4010,4010,4010,4010,0
|
|
20230914,194600,479052895,4010,4010,4010,4010,0
|
|
20230914,194500,479052895,4010,4010,4010,4010,2084
|
|
20230914,194400,479052895,4010,4010,4010,4010,0
|
|
20230914,194300,479052895,4010,4010,4010,4010,0
|
|
20230914,194200,479052895,4010,4010,4010,4010,0
|
|
20230914,194100,479052895,4010,4010,4010,4010,0
|
|
20230914,194000,479052895,4010,4010,4010,4010,0
|
|
20230914,193900,479052895,4010,4010,4010,4010,0
|
|
20230914,193800,479052895,4010,4010,4010,4010,0
|
|
20230914,193700,479052895,4010,4010,4010,4010,0
|
|
20230914,193600,479052895,4010,4010,4010,4010,0
|
|
20230914,193500,479052895,4010,4010,4010,4010,0
|
|
20230914,193400,479052895,4010,4010,4010,4010,0
|
|
20230914,193300,479052895,4010,4010,4010,4010,0
|
|
20230914,193200,479052895,4010,4010,4010,4010,0
|
|
20230914,193100,479052895,4010,4010,4010,4010,0
|
|
20230914,193000,479052895,4010,4010,4010,4010,0
|
|
20230914,192900,479052895,4010,4010,4010,4010,0
|
|
20230914,192800,479052895,4010,4010,4010,4010,0
|
|
20230914,192700,479052895,4010,4010,4010,4010,0
|
|
20230914,192600,479052895,4010,4010,4010,4010,0
|
|
20230914,192500,479052895,4010,4010,4010,4010,0
|
|
20230914,192400,479052895,4010,4010,4010,4010,0
|
|
20230914,192300,479052895,4010,4010,4010,4010,0
|
|
20230914,192200,479052895,4010,4010,4010,4010,0
|
|
20230914,192100,479052895,4010,4010,4010,4010,0
|
|
20230914,192000,479052895,4010,4010,4010,4010,0
|
|
20230914,191900,479052895,4010,4010,4010,4010,0
|
|
20230914,191800,479052895,4010,4010,4010,4010,0
|
|
20230914,191700,479052895,4010,4010,4010,4010,0
|
|
20230914,191600,479052895,4010,4010,4010,4010,0
|
|
20230914,191500,479052895,4010,4010,4010,4010,2084
|
|
20230914,191400,479052895,4010,4010,4010,4010,0
|
|
20230914,191300,479052895,4010,4010,4010,4010,0
|
|
20230914,191200,479052895,4010,4010,4010,4010,0
|
|
20230914,191100,479052895,4010,4010,4010,4010,0
|
|
20230914,191000,479052895,4010,4010,4010,4010,0
|
|
20230914,190900,479052895,4010,4010,4010,4010,0
|
|
20230914,190800,479052895,4010,4010,4010,4010,0
|
|
20230914,190700,479052895,4010,4010,4010,4010,0
|
|
20230914,190600,479052895,4010,4010,4010,4010,0
|
|
20230914,190500,479052895,4010,4010,4010,4010,0
|
|
20230914,190400,479052895,4010,4010,4010,4010,0
|
|
20230914,190300,479052895,4010,4010,4010,4010,0
|
|
20230914,190200,479052895,4010,4010,4010,4010,0
|
|
20230914,190100,479052895,4010,4010,4010,4010,0
|
|
20230914,190000,479052895,4010,4010,4010,4010,0
|
|
20230914,185900,479052895,4010,4010,4010,4010,0
|
|
20230914,185800,479052895,4010,4010,4010,4010,0
|
|
20230914,185700,479052895,4010,4010,4010,4010,0
|
|
20230914,185600,479052895,4010,4010,4010,4010,0
|
|
20230914,185500,479052895,4010,4010,4010,4010,0
|
|
20230914,185400,479052895,4010,4010,4010,4010,0
|
|
20230914,185300,479052895,4010,4010,4010,4010,0
|
|
20230914,185200,479052895,4010,4010,4010,4010,0
|
|
20230914,185100,479052895,4010,4010,4010,4010,0
|
|
20230914,185000,479052895,4010,4010,4010,4010,0
|
|
20230914,184900,479052895,4010,4010,4010,4010,0
|
|
20230914,184800,479052895,4010,4010,4010,4010,0
|
|
20230914,184700,479052895,4010,4010,4010,4010,0
|
|
20230914,184600,479052895,4010,4010,4010,4010,0
|
|
20230914,184500,479052895,4010,4010,4010,4010,2084
|
|
20230914,184400,479052895,4010,4010,4010,4010,0
|
|
20230914,184300,479052895,4010,4010,4010,4010,0
|
|
20230914,184200,479052895,4010,4010,4010,4010,0
|
|
20230914,184100,479052895,4010,4010,4010,4010,0
|
|
20230914,184000,479052895,4010,4010,4010,4010,0
|
|
20230914,183900,479052895,4010,4010,4010,4010,0
|
|
20230914,183800,479052895,4010,4010,4010,4010,0
|
|
20230914,183700,479052895,4010,4010,4010,4010,0
|
|
20230914,183600,479052895,4010,4010,4010,4010,0
|
|
20230914,183500,479052895,4010,4010,4010,4010,0
|
|
20230914,183400,479052895,4010,4010,4010,4010,0
|
|
20230914,183300,479052895,4010,4010,4010,4010,0
|
|
20230914,183200,479052895,4010,4010,4010,4010,0
|
|
20230914,183100,479052895,4010,4010,4010,4010,0
|
|
20230914,183000,479052895,4010,4010,4010,4010,0
|
|
20230914,182900,479052895,4010,4010,4010,4010,0
|
|
20230914,182800,479052895,4010,4010,4010,4010,0
|
|
20230914,182700,479052895,4010,4010,4010,4010,0
|
|
20230914,182600,479052895,4010,4010,4010,4010,0
|
|
20230914,182500,479052895,4010,4010,4010,4010,0
|
|
20230914,182400,479052895,4010,4010,4010,4010,0
|
|
20230914,182300,479052895,4010,4010,4010,4010,0
|
|
20230914,182200,479052895,4010,4010,4010,4010,0
|
|
20230914,182100,479052895,4010,4010,4010,4010,0
|
|
20230914,182000,479052895,4010,4010,4010,4010,0
|
|
20230914,181900,479052895,4010,4010,4010,4010,0
|
|
20230914,181800,479052895,4010,4010,4010,4010,0
|
|
20230914,181700,479052895,4010,4010,4010,4010,0
|
|
20230914,181600,479052895,4010,4010,4010,4010,0
|
|
20230914,181500,479052895,4010,4010,4010,4010,2084
|
|
20230914,181400,479052895,4010,4010,4010,4010,0
|
|
20230914,181300,479052895,4010,4010,4010,4010,0
|
|
20230914,181200,479052895,4010,4010,4010,4010,0
|
|
20230914,181100,479052895,4010,4010,4010,4010,0
|
|
20230914,181000,479052895,4010,4010,4010,4010,0
|
|
20230914,180900,479052895,4010,4010,4010,4010,0
|
|
20230914,180800,479052895,4010,4010,4010,4010,0
|
|
20230914,180700,479052895,4010,4010,4010,4010,0
|
|
20230914,180600,479052895,4010,4010,4010,4010,0
|
|
20230914,180500,479052895,4010,4010,4010,4010,0
|
|
20230914,180400,479052895,4010,4010,4010,4010,0
|
|
20230914,180300,479052895,4010,4010,4010,4010,0
|
|
20230914,180200,479052895,4010,4010,4010,4010,0
|
|
20230914,180100,479052895,4010,4010,4010,4010,0
|
|
20230914,180000,479052895,4010,4010,4010,4010,0
|
|
20230914,175900,479052895,4010,4010,4010,4010,0
|
|
20230914,175800,479052895,4010,4010,4010,4010,0
|
|
20230914,175700,479052895,4010,4010,4010,4010,0
|
|
20230914,175600,479052895,4010,4010,4010,4010,0
|
|
20230914,175500,479052895,4010,4010,4010,4010,0
|
|
20230914,175400,479052895,4010,4010,4010,4010,0
|
|
20230914,175300,479052895,4010,4010,4010,4010,0
|
|
20230914,175200,479052895,4010,4010,4010,4010,0
|
|
20230914,175100,479052895,4010,4010,4010,4010,0
|
|
20230914,175000,479052895,4010,4010,4010,4010,0
|
|
20230914,174900,479052895,4010,4010,4010,4010,0
|
|
20230914,174800,479052895,4010,4010,4010,4010,0
|
|
20230914,174700,479052895,4010,4010,4010,4010,0
|
|
20230914,174600,479052895,4010,4010,4010,4010,0
|
|
20230914,174500,479052895,4010,4010,4010,4010,2084
|
|
20230914,174400,479052895,4010,4010,4010,4010,0
|
|
20230914,174300,479052895,4010,4010,4010,4010,0
|
|
20230914,174200,479052895,4010,4010,4010,4010,0
|
|
20230914,174100,479052895,4010,4010,4010,4010,0
|
|
20230914,174000,479052895,4010,4010,4010,4010,0
|
|
20230914,173900,479052895,4010,4010,4010,4010,0
|
|
20230914,173800,479052895,4010,4010,4010,4010,0
|
|
20230914,173700,479052895,4010,4010,4010,4010,0
|
|
20230914,173600,479052895,4010,4010,4010,4010,0
|
|
20230914,173500,479052895,4010,4010,4010,4010,0
|
|
20230914,173400,479052895,4010,4010,4010,4010,0
|
|
20230914,173300,479052895,4010,4010,4010,4010,0
|
|
20230914,173200,479052895,4010,4010,4010,4010,0
|
|
20230914,173100,479052895,4010,4010,4010,4010,0
|
|
20230914,173000,479052895,4010,4010,4010,4010,0
|
|
20230914,172900,479052895,4010,4010,4010,4010,0
|
|
20230914,172800,479052895,4010,4010,4010,4010,0
|
|
20230914,172700,479052895,4010,4010,4010,4010,0
|
|
20230914,172600,479052895,4010,4010,4010,4010,0
|
|
20230914,172500,479052895,4010,4010,4010,4010,0
|
|
20230914,172400,479052895,4010,4010,4010,4010,0
|
|
20230914,172300,479052895,4010,4010,4010,4010,0
|
|
20230914,172200,479052895,4010,4010,4010,4010,0
|
|
20230914,172100,479052895,4010,4010,4010,4010,0
|
|
20230914,172000,479052895,4010,4010,4010,4010,0
|
|
20230914,171900,479052895,4010,4010,4010,4010,0
|
|
20230914,171800,479052895,4010,4010,4010,4010,0
|
|
20230914,171700,479052895,4010,4010,4010,4010,0
|
|
20230914,171600,479052895,4010,4010,4010,4010,0
|
|
20230914,171500,479052895,4010,4010,4010,4010,2084
|
|
20230914,171400,479052895,4010,4010,4010,4010,0
|
|
20230914,171300,479052895,4010,4010,4010,4010,0
|
|
20230914,171200,479052895,4010,4010,4010,4010,0
|
|
20230914,171100,479052895,4010,4010,4010,4010,0
|
|
20230914,171000,479052895,4010,4010,4010,4010,0
|
|
20230914,170900,479052895,4010,4010,4010,4010,0
|
|
20230914,170800,479052895,4010,4010,4010,4010,0
|
|
20230914,170700,479052895,4010,4010,4010,4010,0
|
|
20230914,170600,479052895,4010,4010,4010,4010,0
|
|
20230914,170500,479052895,4010,4010,4010,4010,0
|
|
20230914,170400,479052895,4010,4010,4010,4010,0
|
|
20230914,170300,479052895,4010,4010,4010,4010,0
|
|
20230914,170200,479052895,4010,4010,4010,4010,0
|
|
20230914,170100,479052895,4010,4010,4010,4010,0
|
|
20230914,170000,479052895,4010,4010,4010,4010,0
|
|
20230914,165900,479052895,4010,4010,4010,4010,0
|
|
20230914,165800,479052895,4010,4010,4010,4010,0
|
|
20230914,165700,479052895,4010,4010,4010,4010,0
|
|
20230914,165600,479052895,4010,4010,4010,4010,0
|
|
20230914,165500,479052895,4010,4010,4010,4010,0
|
|
20230914,165400,479052895,4010,4010,4010,4010,0
|
|
20230914,165300,479052895,4010,4010,4010,4010,0
|
|
20230914,165200,479052895,4010,4010,4010,4010,0
|
|
20230914,165100,479052895,4010,4010,4010,4010,0
|
|
20230914,165000,479052895,4010,4010,4010,4010,0
|
|
20230914,164900,479052895,4010,4010,4010,4010,0
|
|
20230914,164800,479052895,4010,4010,4010,4010,0
|
|
20230914,164700,479052895,4010,4010,4010,4010,0
|
|
20230914,164600,479052895,4010,4010,4010,4010,0
|
|
20230914,164500,479052895,4010,4010,4010,4010,2084
|
|
20230914,164400,479052895,4010,4010,4010,4010,0
|
|
20230914,164300,479052895,4010,4010,4010,4010,0
|
|
20230914,164200,479052895,4010,4010,4010,4010,0
|
|
20230914,164100,479052895,4010,4010,4010,4010,0
|
|
20230914,164000,479052895,4010,4010,4010,4010,0
|
|
20230914,163900,479052895,4010,4010,4010,4010,0
|
|
20230914,163800,479052895,4010,4010,4010,4010,0
|
|
20230914,163700,479052895,4010,4010,4010,4010,0
|
|
20230914,163600,479052895,4010,4010,4010,4010,0
|
|
20230914,163500,479052895,4010,4010,4010,4010,0
|
|
20230914,163400,479052895,4010,4010,4010,4010,0
|
|
20230914,163300,479052895,4010,4010,4010,4010,0
|
|
20230914,163200,479052895,4010,4010,4010,4010,0
|
|
20230914,163100,479052895,4010,4010,4010,4010,0
|
|
20230914,163000,479052895,4010,4010,4010,4010,0
|
|
20230914,162900,479052895,4010,4010,4010,4010,0
|
|
20230914,162800,479052895,4010,4010,4010,4010,0
|
|
20230914,162700,479052895,4010,4010,4010,4010,0
|
|
20230914,162600,479052895,4010,4010,4010,4010,0
|
|
20230914,162500,479052895,4010,4010,4010,4010,0
|
|
20230914,162400,479052895,4010,4010,4010,4010,0
|
|
20230914,162300,479052895,4010,4010,4010,4010,0
|
|
20230914,162200,479052895,4010,4010,4010,4010,0
|
|
20230914,162100,479052895,4010,4010,4010,4010,0
|
|
20230914,162000,479052895,4010,4010,4010,4010,0
|
|
20230914,161900,479052895,4010,4010,4010,4010,0
|
|
20230914,161800,479052895,4010,4010,4010,4010,0
|
|
20230914,161700,479052895,4010,4010,4010,4010,0
|
|
20230914,161600,479052895,4010,4010,4010,4010,0
|
|
20230914,161500,479052895,4010,4010,4010,4010,2084
|
|
20230914,161400,479052895,4010,4010,4010,4010,0
|
|
20230914,161300,479052895,4010,4010,4010,4010,0
|
|
20230914,161200,479052895,4010,4010,4010,4010,0
|
|
20230914,161100,479052895,4010,4010,4010,4010,0
|
|
20230914,161000,479052895,4010,4010,4010,4010,0
|
|
20230914,160900,479052895,4010,4010,4010,4010,0
|
|
20230914,160800,479052895,4010,4010,4010,4010,0
|
|
20230914,160700,479052895,4010,4010,4010,4010,0
|
|
20230914,160600,479052895,4010,4010,4010,4010,0
|
|
20230914,160500,479052895,4010,4010,4010,4010,0
|
|
20230914,160400,479052895,4010,4010,4010,4010,0
|
|
20230914,160300,479052895,4010,4010,4010,4010,0
|
|
20230914,160200,479052895,4010,4010,4010,4010,0
|
|
20230914,160100,479052895,4010,4010,4010,4010,0
|
|
20230914,160000,479052895,4010,4010,4010,4010,0
|
|
20230914,155900,479052895,4010,4010,4010,4010,0
|
|
20230914,155800,479052895,4010,4010,4010,4010,0
|
|
20230914,155700,479052895,4010,4010,4010,4010,0
|
|
20230914,155600,479052895,4010,4010,4010,4010,0
|
|
20230914,155500,479052895,4010,4010,4010,4010,0
|
|
20230914,155400,479052895,4010,4010,4010,4010,0
|
|
20230914,155300,479052895,4010,4010,4010,4010,0
|
|
20230914,155200,479052895,4010,4010,4010,4010,0
|
|
20230914,155100,479052895,4010,4010,4010,4010,0
|
|
20230914,155000,479052895,4010,4010,4010,4010,0
|
|
20230914,154900,479052895,4010,4010,4010,4010,0
|
|
20230914,154800,479052895,4010,4010,4010,4010,0
|
|
20230914,154700,479052895,4010,4010,4010,4010,0
|
|
20230914,154600,479052895,4010,4010,4010,4010,0
|
|
20230914,154500,479052895,4010,4010,4010,4010,2084
|
|
20230914,154400,479052895,4010,4010,4010,4010,0
|
|
20230914,154300,479052895,4010,4010,4010,4010,0
|
|
20230914,154200,479052895,4010,4010,4010,4010,0
|
|
20230914,154100,479052895,4010,4010,4010,4010,0
|
|
20230914,154000,479052895,4010,4010,4010,4010,0
|
|
20230914,153900,479052895,4010,4010,4010,4010,0
|
|
20230914,153800,479052895,4010,4010,4010,4010,0
|
|
20230914,153700,479052895,4010,4010,4010,4010,0
|
|
20230914,153600,479052895,4010,4010,4010,4010,0
|
|
20230914,153500,479052895,4010,4010,4010,4010,0
|
|
20230914,153400,479052895,4010,4010,4010,4010,0
|
|
20230914,153300,479052895,4010,4010,4010,4010,0
|
|
20230914,153200,479052895,4010,4010,4010,4010,0
|
|
20230914,153100,479052895,4010,4010,4010,4010,0
|
|
20230914,153000,479052895,4010,4010,4010,4010,2084
|
|
20230914,152900,470696055,4010,4010,4010,4010,0
|
|
20230914,152800,470696055,4010,4010,4010,4010,0
|
|
20230914,152700,470696055,4010,4010,4010,4010,0
|
|
20230914,152600,470696055,4010,4010,4010,4010,0
|
|
20230914,152500,470696055,4010,4010,4010,4010,0
|
|
20230914,152400,470696055,4010,4010,4010,4010,0
|
|
20230914,152300,470696055,4010,4010,4010,4010,0
|
|
20230914,152200,470696055,4010,4010,4010,4010,0
|
|
20230914,152100,470696055,4010,4010,4010,4010,0
|
|
20230914,152000,470696055,4010,4010,4010,4010,0
|
|
20230914,151900,470696055,4010,4010,4010,4010,150
|
|
20230914,151800,470094555,4020,4020,4020,4020,9
|
|
20230914,151700,470058375,4020,4020,4020,4020,0
|
|
20230914,151600,470058375,4020,4020,4020,4020,2
|
|
20230914,151500,470050335,4030,4030,4030,4030,0
|
|
20230914,151400,470050335,4030,4030,4030,4030,0
|
|
20230914,151300,470050335,4030,4030,4030,4030,0
|
|
20230914,151200,470050335,4030,4005,4030,4005,234
|
|
20230914,151100,469112315,4030,4030,4030,4030,0
|
|
20230914,151000,469112315,4030,4030,4030,4030,0
|
|
20230914,150900,469112315,4030,4005,4030,4005,230
|
|
20230914,150800,468191140,4010,4020,4020,4010,809
|
|
20230914,150700,464947040,4020,4020,4020,4020,33
|
|
20230914,150600,464814380,4035,4035,4035,4035,18
|
|
20230914,150500,464741750,4015,4025,4025,4015,1480
|
|
20230914,150400,458795595,4040,4040,4040,4040,1
|
|
20230914,150300,458791555,4030,4030,4030,4030,9
|
|
20230914,150200,458755285,4040,4040,4040,4040,1
|
|
20230914,150100,458751245,4040,4040,4040,4040,0
|
|
20230914,150000,458751245,4040,4040,4040,4040,0
|
|
20230914,145900,458751245,4040,4030,4040,4025,371
|
|
20230914,145800,457256800,4040,4045,4045,4035,152
|
|
20230914,145700,456642465,4035,4045,4045,4035,4
|
|
20230914,145600,456626315,4040,4025,4045,4020,2477
|
|
20230914,145500,446610910,4025,4025,4025,4025,1
|
|
20230914,145400,446606885,4020,4015,4020,4010,2498
|
|
20230914,145300,436576780,4015,4015,4015,4015,1
|
|
20230914,145200,436572765,4010,4010,4010,4010,184
|
|
20230914,145100,435834925,4015,4010,4015,4010,4
|
|
20230914,145000,435818880,4010,4015,4015,4010,2
|
|
20230914,144900,435810855,4010,4010,4010,4010,4
|
|
20230914,144800,435794815,4015,4015,4015,4010,105
|
|
20230914,144700,435373740,4005,4015,4015,4005,27
|
|
20230914,144600,435265375,4015,4010,4015,4010,537
|
|
20230914,144500,433110500,4015,4015,4015,4015,0
|
|
20230914,144400,433110500,4015,4015,4025,4015,967
|
|
20230914,144300,429227985,4025,4025,4025,4025,0
|
|
20230914,144200,429227985,4025,4015,4025,4015,10
|
|
20230914,144100,429187825,4025,4025,4025,4025,1
|
|
20230914,144000,429183800,4015,4030,4030,4015,24
|
|
20230914,143900,429087225,4025,4025,4040,4020,2069
|
|
20230914,143800,420751810,4030,4030,4030,4030,774
|
|
20230914,143700,417632590,4040,4035,4040,4030,525
|
|
20230914,143600,415514225,4035,4035,4035,4035,1
|
|
20230914,143500,415510190,4030,4030,4030,4030,1004
|
|
20230914,143400,411464070,4040,4030,4040,4030,6
|
|
20230914,143300,411439870,4040,4040,4040,4040,1
|
|
20230914,143200,411435830,4035,4030,4035,4030,216
|
|
20230914,143100,410564290,4035,4035,4035,4035,1
|
|
20230914,143000,410560255,4030,4035,4035,4030,13
|
|
20230914,142900,410507860,4040,4040,4040,4040,778
|
|
20230914,142800,407364740,4035,4035,4040,4035,864
|
|
20230914,142700,403877205,4035,4030,4035,4030,5
|
|
20230914,142600,403857050,4030,4030,4030,4030,0
|
|
20230914,142500,403857050,4030,4030,4030,4030,282
|
|
20230914,142400,402720590,4025,4025,4025,4025,10
|
|
20230914,142300,402680340,4025,4025,4025,4025,14
|
|
20230914,142200,402623990,4025,4025,4025,4025,4
|
|
20230914,142100,402607890,4030,4025,4030,4025,46
|
|
20230914,142000,402422720,4025,4025,4025,4025,4
|
|
20230914,141900,402406620,4030,4030,4030,4030,1
|
|
20230914,141800,402402590,4025,4025,4025,4025,4
|
|
20230914,141700,402386490,4030,4025,4030,4025,5
|
|
20230914,141600,402366360,4025,4025,4025,4025,2
|
|
20230914,141500,402358310,4030,4025,4030,4025,319
|
|
20230914,141400,401072750,4020,4020,4020,4020,2
|
|
20230914,141300,401064710,4020,4020,4025,4020,404
|
|
20230914,141200,399439130,4020,4020,4020,4020,0
|
|
20230914,141100,399439130,4020,4020,4020,4020,4
|
|
20230914,141000,399423050,4020,4020,4020,4020,4
|
|
20230914,140900,399406970,4025,4025,4025,4025,10
|
|
20230914,140800,399366720,4020,4020,4020,4020,6
|
|
20230914,140700,399342600,4025,4025,4025,4025,0
|
|
20230914,140600,399342600,4025,4020,4030,4015,1002
|
|
20230914,140500,395316280,4030,4020,4030,4020,7
|
|
20230914,140400,395288110,4030,4030,4030,4030,0
|
|
20230914,140300,395288110,4030,4020,4030,4020,15
|
|
20230914,140200,395227700,4030,4020,4030,4020,9
|
|
20230914,140100,395191480,4030,4025,4030,4020,1008
|
|
20230914,140000,391129700,4025,4015,4025,4015,953
|
|
20230914,135900,387293915,4025,4015,4025,4015,1196
|
|
20230914,135800,382490085,4015,4010,4015,4010,205
|
|
20230914,135700,381667030,4015,4015,4015,4015,10
|
|
20230914,135600,381626880,4010,4010,4010,4010,4
|
|
20230914,135500,381610840,4015,4015,4015,4015,1
|
|
20230914,135400,381606825,4005,4015,4015,4005,4
|
|
20230914,135300,381590795,4005,4005,4005,4005,4
|
|
20230914,135200,381574775,4015,4010,4015,4010,11
|
|
20230914,135100,381530660,4015,4010,4015,4005,644
|
|
20230914,135000,378948235,4010,4010,4010,4010,71
|
|
20230914,134900,378663525,4005,4005,4005,4005,4
|
|
20230914,134800,378647505,4005,4005,4005,4005,4
|
|
20230914,134700,378631485,4005,4005,4005,4005,0
|
|
20230914,134600,378631485,4005,4005,4005,4005,4
|
|
20230914,134500,378615465,4005,4005,4005,4005,1
|
|
20230914,134400,378611460,4005,4005,4005,4005,17
|
|
20230914,134300,378543375,4005,4005,4005,4005,0
|
|
20230914,134200,378543375,4005,4005,4005,4005,4
|
|
20230914,134100,378527355,4005,4005,4005,4005,3
|
|
20230914,134000,378515340,4005,4000,4005,4000,337
|
|
20230914,133900,377166115,4005,4000,4005,4000,5
|
|
20230914,133800,377146110,4005,4005,4005,4005,3
|
|
20230914,133700,377134095,4005,4005,4005,4005,552
|
|
20230914,133600,374923335,4005,3995,4005,3995,435
|
|
20230914,133500,373183280,4000,3995,4000,3995,33
|
|
20230914,133400,373051285,3995,3995,3995,3995,26
|
|
20230914,133300,372947415,4000,4000,4000,4000,1262
|
|
20230914,133200,367899415,4005,4005,4005,4000,10
|
|
20230914,133100,367859385,4005,4000,4005,4000,642
|
|
20230914,133000,365288195,4005,4005,4005,4005,388
|
|
20230914,132900,363734255,4000,4000,4000,4000,9
|
|
20230914,132800,363698255,4005,4005,4005,4005,31
|
|
20230914,132700,363574100,4000,4005,4005,4000,511
|
|
20230914,132600,361530065,4005,4005,4005,4005,197
|
|
20230914,132500,360741080,4005,4010,4010,4005,4
|
|
20230914,132400,360725055,4005,4005,4005,4005,4
|
|
20230914,132300,360709035,4005,4005,4005,4005,0
|
|
20230914,132200,360709035,4005,4010,4010,4005,104
|
|
20230914,132100,360292015,4005,4005,4005,4005,0
|
|
20230914,132000,360292015,4005,4005,4005,4005,4
|
|
20230914,131900,360275995,4005,4005,4005,4005,14
|
|
20230914,131800,360219925,4010,4010,4010,4010,0
|
|
20230914,131700,360219925,4010,4010,4010,4010,42
|
|
20230914,131600,360051505,4010,4010,4010,4010,0
|
|
20230914,131500,360051505,4010,4010,4010,4010,4
|
|
20230914,131400,360035465,4010,4010,4010,4010,0
|
|
20230914,131300,360035465,4010,4015,4015,4010,240
|
|
20230914,131200,359071885,4015,4015,4015,4015,3
|
|
20230914,131100,359059840,4015,4015,4015,4015,0
|
|
20230914,131000,359059840,4015,4025,4025,4015,5
|
|
20230914,130900,359039755,4025,4025,4025,4025,1
|
|
20230914,130800,359035730,4015,4015,4015,4015,4
|
|
20230914,130700,359019670,4015,4015,4015,4015,4
|
|
20230914,130600,359003610,4025,4015,4030,4015,20
|
|
20230914,130500,358923205,4025,4005,4025,4005,5842
|
|
20230914,130400,335440555,3995,3995,3995,3995,0
|
|
20230914,130300,335440555,3995,3995,3995,3995,4
|
|
20230914,130200,335424575,3995,3995,3995,3995,4
|
|
20230914,130100,335408595,4005,3995,4005,3995,133
|
|
20230914,130000,334877040,3995,3995,3995,3995,4
|
|
20230914,125900,334861060,4005,3995,4005,3995,11
|
|
20230914,125800,334817015,4005,4005,4005,3995,60
|
|
20230914,125700,334576745,3995,3995,3995,3995,28
|
|
20230914,125600,334464885,3995,4000,4000,3995,130
|
|
20230914,125500,333944905,4000,4010,4010,4000,561
|
|
20230914,125400,331700255,4010,4010,4010,4005,2420
|
|
20230914,125300,322003850,4005,4010,4010,4005,1507
|
|
20230914,125200,315960815,4010,4010,4010,4010,283
|
|
20230914,125100,314825985,4010,3990,4015,3985,13934
|
|
20230914,125000,259143000,3990,3990,3990,3990,504
|
|
20230914,124900,257132040,3990,3990,3990,3990,2000
|
|
20230914,124800,249152040,3990,3990,3990,3990,4
|
|
20230914,124700,249136080,3990,3990,3990,3990,1
|
|
20230914,124600,249132090,3990,3995,3995,3990,316
|
|
20230914,124500,247869690,3990,3990,3990,3990,3
|
|
20230914,124400,247857720,3990,3990,3990,3990,0
|
|
20230914,124300,247857720,3990,3990,3990,3990,4
|
|
20230914,124200,247841760,3990,4000,4000,3990,483
|
|
20230914,124100,245913540,3990,4000,4000,3990,73
|
|
20230914,124000,245621580,4000,4000,4000,4000,12
|
|
20230914,123900,245573580,3990,3995,3995,3990,604
|
|
20230914,123800,243160620,4000,3995,4000,3995,305
|
|
20230914,123700,241942140,3995,4005,4005,3995,105
|
|
20230914,123600,241522635,4000,3995,4000,3995,411
|
|
20230914,123500,239878655,3995,3995,3995,3995,0
|
|
20230914,123400,239878655,3995,4000,4000,3995,5
|
|
20230914,123300,239858675,3995,3995,3995,3995,4
|
|
20230914,123200,239842695,3995,3995,3995,3995,10
|
|
20230914,123100,239802745,3995,3995,3995,3995,4
|
|
20230914,123000,239786765,3995,3995,3995,3995,0
|
|
20230914,122900,239786765,3995,3995,3995,3995,212
|
|
20230914,122800,238939825,3995,3995,3995,3995,2
|
|
20230914,122700,238931835,3995,4000,4000,3995,6
|
|
20230914,122600,238907855,4005,3995,4005,3995,2164
|
|
20230914,122500,230262235,3995,3995,3995,3995,0
|
|
20230914,122400,230262235,3995,3995,3995,3995,4
|
|
20230914,122300,230246255,3995,3995,3995,3995,2
|
|
20230914,122200,230238265,3995,4000,4000,3995,320
|
|
20230914,122100,228958285,4000,4000,4000,4000,4
|
|
20230914,122000,228942285,4005,4005,4005,4005,1
|
|
20230914,121900,228938280,4000,4000,4000,4000,4
|
|
20230914,121800,228922280,4005,4005,4005,4005,0
|
|
20230914,121700,228922280,4005,4000,4005,4000,6
|
|
20230914,121600,228898270,4005,4000,4005,4000,4
|
|
20230914,121500,228882265,4005,4005,4005,4005,0
|
|
20230914,121400,228882265,4005,4000,4005,4000,1034
|
|
20230914,121300,224746115,4000,4000,4000,4000,0
|
|
20230914,121200,224746115,4000,4000,4005,4000,1013
|
|
20230914,121100,220694070,4000,4000,4000,4000,0
|
|
20230914,121000,220694070,4000,4000,4000,4000,4
|
|
20230914,120900,220678070,4010,4005,4010,4000,45
|
|
20230914,120800,220498000,4010,4010,4010,4010,690
|
|
20230914,120700,217731100,4010,4015,4015,4010,28
|
|
20230914,120600,217618700,4010,4010,4010,4010,5
|
|
20230914,120500,217598650,4005,4000,4005,4000,332
|
|
20230914,120400,216269035,4000,4000,4000,4000,475
|
|
20230914,120300,214369035,4005,4005,4005,4005,682
|
|
20230914,120200,211637625,4005,4005,4005,4005,3
|
|
20230914,120100,211625610,4010,4010,4010,4010,0
|
|
20230914,120000,211625610,4010,4010,4010,4010,4
|
|
20230914,115900,211609570,4015,4010,4015,4005,164
|
|
20230914,115800,210952500,4010,4015,4015,4010,14
|
|
20230914,115700,210896310,4015,4010,4015,4010,84
|
|
20230914,115600,210559070,4010,4010,4010,4010,0
|
|
20230914,115500,210559070,4010,4010,4010,4010,84
|
|
20230914,115400,210222230,4010,4010,4010,4010,7
|
|
20230914,115300,210194160,4010,4010,4010,4010,4
|
|
20230914,115200,210178120,4010,4010,4010,4010,4
|
|
20230914,115100,210162080,4015,4015,4015,4015,0
|
|
20230914,115000,210162080,4015,4015,4015,4015,10
|
|
20230914,114900,210121930,4015,4015,4015,4015,834
|
|
20230914,114800,206773420,4010,4010,4010,4010,3
|
|
20230914,114700,206761390,4015,4010,4015,4010,488
|
|
20230914,114600,204802090,4010,4010,4010,4010,100
|
|
20230914,114500,204401090,4010,3995,4010,3995,240
|
|
20230914,114400,203438750,4005,4000,4005,4000,1065
|
|
20230914,114300,199175925,3995,3995,3995,3995,4
|
|
20230914,114200,199159945,3995,3995,3995,3995,0
|
|
20230914,114100,199159945,3995,3995,3995,3990,504
|
|
20230914,114000,197147075,3995,4005,4005,3995,5
|
|
20230914,113900,197127090,3995,3995,3995,3995,0
|
|
20230914,113800,197127090,3995,3995,3995,3995,4
|
|
20230914,113700,197111110,3995,4000,4000,3995,474
|
|
20230914,113600,195217270,4000,4000,4000,4000,4
|
|
20230914,113500,195201270,4010,4000,4010,4000,12
|
|
20230914,113400,195153190,4005,4000,4005,4000,172
|
|
20230914,113300,194464625,3995,4000,4000,3995,211
|
|
20230914,113200,193620640,4000,4000,4000,4000,1
|
|
20230914,113100,193616640,3990,3995,3995,3990,37
|
|
20230914,113000,193469005,3990,3990,3990,3990,0
|
|
20230914,112900,193469005,3990,3995,4000,3990,2515
|
|
20230914,112800,183430420,3995,3995,3995,3995,4
|
|
20230914,112700,183414440,4000,4000,4000,4000,1
|
|
20230914,112600,183410440,3995,4000,4000,3995,665
|
|
20230914,112500,180751715,4005,4000,4005,4000,51
|
|
20230914,112400,180547710,4000,4005,4005,4000,6
|
|
20230914,112300,180523700,4000,4000,4000,4000,4
|
|
20230914,112200,180507700,4000,4000,4000,4000,9
|
|
20230914,112100,180471700,4005,4005,4005,4005,4
|
|
20230914,112000,180455680,4010,4015,4015,4010,103
|
|
20230914,111900,180042645,4015,4015,4015,4010,214
|
|
20230914,111800,179183450,4015,4010,4015,4010,5
|
|
20230914,111700,179163395,4015,4010,4015,4010,13
|
|
20230914,111600,179111250,4010,4015,4015,4010,105
|
|
20230914,111500,178689695,4010,4010,4010,4010,244
|
|
20230914,111400,177711255,3995,4010,4015,3995,562
|
|
20230914,111300,175463010,4010,4000,4010,4000,605
|
|
20230914,111200,173038900,3990,3975,3995,3975,3668
|
|
20230914,111100,158409915,3975,3975,3980,3975,2054
|
|
20230914,111000,150244895,3980,3975,3980,3975,615
|
|
20230914,110900,147800260,3975,3970,3975,3965,654
|
|
20230914,110800,145203895,3955,3950,3970,3950,1978
|
|
20230914,110700,137366280,3940,3940,3940,3940,4
|
|
20230914,110600,137350520,3950,3935,3950,3935,405
|
|
20230914,110500,135750815,3935,3935,3935,3935,39
|
|
20230914,110400,135597350,3935,3935,3935,3935,4
|
|
20230914,110300,135581610,3935,3945,3945,3935,500
|
|
20230914,110200,133611490,3945,3945,3950,3945,80
|
|
20230914,110100,133295870,3935,3935,3935,3935,4
|
|
20230914,110000,133280130,3935,3935,3935,3935,0
|
|
20230914,105900,133280130,3935,3935,3935,3935,4
|
|
20230914,105800,133264390,3935,3935,3935,3935,0
|
|
20230914,105700,133264390,3935,3935,3935,3935,4
|
|
20230914,105600,133248650,3935,3935,3935,3935,0
|
|
20230914,105500,133248650,3935,3935,3935,3935,4
|
|
20230914,105400,133232910,3945,3935,3945,3935,5
|
|
20230914,105300,133213225,3935,3935,3935,3935,0
|
|
20230914,105200,133213225,3935,3935,3935,3935,3
|
|
20230914,105100,133201420,3935,3935,3935,3935,13
|
|
20230914,105000,133150265,3945,3945,3945,3935,34
|
|
20230914,104900,133016175,3935,3935,3935,3935,4
|
|
20230914,104800,133000435,3935,3935,3935,3935,0
|
|
20230914,104700,133000435,3935,3935,3935,3935,4
|
|
20230914,104600,132984695,3935,3935,3935,3935,0
|
|
20230914,104500,132984695,3935,3935,3935,3935,4
|
|
20230914,104400,132968955,3935,3935,3935,3935,0
|
|
20230914,104300,132968955,3935,3935,3935,3935,4
|
|
20230914,104200,132953215,3935,3935,3935,3935,4
|
|
20230914,104100,132937475,3935,3935,3935,3935,0
|
|
20230914,104000,132937475,3935,3935,3935,3935,14
|
|
20230914,103900,132882385,3935,3935,3935,3935,0
|
|
20230914,103800,132882385,3935,3935,3935,3935,4
|
|
20230914,103700,132866645,3940,3935,3940,3935,225
|
|
20230914,103600,131980160,3940,3940,3940,3940,0
|
|
20230914,103500,131980160,3940,3940,3940,3940,100
|
|
20230914,103400,131586160,3945,3945,3945,3945,1
|
|
20230914,103300,131582215,3940,3940,3940,3940,311
|
|
20230914,103200,130356875,3940,3940,3940,3940,4
|
|
20230914,103100,130341115,3940,3940,3940,3940,0
|
|
20230914,103000,130341115,3940,3940,3940,3940,14
|
|
20230914,102900,130285955,3940,3940,3940,3940,0
|
|
20230914,102800,130285955,3940,3940,3940,3940,4
|
|
20230914,102700,130270195,3940,3940,3940,3940,2
|
|
20230914,102600,130262315,3940,3940,3940,3940,11
|
|
20230914,102500,130218975,3945,3940,3945,3940,204
|
|
20230914,102400,129414215,3940,3940,3940,3940,0
|
|
20230914,102300,129414215,3940,3940,3940,3940,3
|
|
20230914,102200,129402395,3940,3940,3940,3940,8
|
|
20230914,102100,129370875,3940,3940,3940,3940,4
|
|
20230914,102000,129355115,3945,3940,3945,3940,5
|
|
20230914,101900,129335410,3945,3945,3945,3945,10
|
|
20230914,101800,129295960,3940,3940,3940,3940,4
|
|
20230914,101700,129280200,3940,3940,3940,3940,0
|
|
20230914,101600,129280200,3940,3940,3940,3940,4
|
|
20230914,101500,129264440,3940,3940,3940,3940,0
|
|
20230914,101400,129264440,3940,3940,3940,3935,581
|
|
20230914,101300,126975335,3945,3945,3945,3945,1
|
|
20230914,101200,126971390,3955,3955,3955,3955,0
|
|
20230914,101100,126971390,3955,3960,3960,3955,1460
|
|
20230914,101000,121194765,3960,3960,3960,3960,4
|
|
20230914,100900,121178925,3960,3960,3960,3960,3
|
|
20230914,100800,121167045,3960,3960,3960,3960,6
|
|
20230914,100700,121143285,3970,3970,3970,3970,50
|
|
20230914,100600,120944785,3960,3960,3960,3960,4
|
|
20230914,100500,120928945,3960,3960,3960,3960,0
|
|
20230914,100400,120928945,3960,3960,3960,3960,14
|
|
20230914,100300,120873505,3960,3960,3960,3960,4
|
|
20230914,100200,120857665,3960,3960,3960,3960,0
|
|
20230914,100100,120857665,3960,3960,3960,3960,4
|
|
20230914,100000,120841825,3955,3955,3955,3955,0
|
|
20230914,095900,120841825,3955,3960,3960,3955,590
|
|
20230914,095800,118505445,3955,3955,3955,3955,531
|
|
20230914,095700,116405340,3930,3945,3955,3925,2986
|
|
20230914,095600,104644320,3945,3945,3945,3945,153
|
|
20230914,095500,104040735,3940,3965,3965,3940,1000
|
|
20230914,095400,100090880,3965,3965,3965,3935,2004
|
|
20230914,095300,92168570,3970,3970,3970,3970,88
|
|
20230914,095200,91819210,3975,3970,3980,3970,1403
|
|
20230914,095100,86242135,3970,3965,3970,3965,190
|
|
20230914,095000,85487855,3965,3965,3965,3965,1
|
|
20230914,094900,85483890,3965,3965,3965,3965,4
|
|
20230914,094800,85468030,3965,3965,3965,3965,5
|
|
20230914,094700,85448205,3965,3980,3980,3965,567
|
|
20230914,094600,83192115,3975,3975,3975,3975,71
|
|
20230914,094500,82909890,3975,3970,3980,3970,560
|
|
20230914,094400,80682435,3970,3935,3970,3935,2017
|
|
20230914,094300,72701850,3950,3940,3950,3940,3184
|
|
20230914,094200,60141885,3925,3930,3940,3925,1305
|
|
20230914,094100,55007955,3930,3940,3940,3930,329
|
|
20230914,094000,53713985,3930,3930,3930,3930,3
|
|
20230914,093900,53702195,3940,3930,3940,3930,5
|
|
20230914,093800,53682535,3940,3940,3940,3940,224
|
|
20230914,093700,52799975,3930,3930,3930,3930,15
|
|
20230914,093600,52741025,3940,3930,3940,3930,25
|
|
20230914,093500,52642625,3930,3930,3930,3930,4
|
|
20230914,093400,52626905,3930,3930,3945,3930,8
|
|
20230914,093300,52595450,3930,3930,3930,3930,393
|
|
20230914,093200,51050960,3925,3945,3945,3925,9
|
|
20230914,093100,51015535,3935,3935,3935,3935,605
|
|
20230914,093000,48634860,3915,3915,3915,3915,507
|
|
20230914,092900,46649955,3915,3930,3930,3915,1000
|
|
20230914,092800,42733085,3935,3935,3935,3930,501
|
|
20230914,092700,40764145,3930,3930,3930,3930,4
|
|
20230914,092600,40748425,3950,3950,3950,3950,0
|
|
20230914,092500,40748425,3950,3960,3960,3950,63
|
|
20230914,092400,40499010,3955,3960,3960,3955,53
|
|
20230914,092300,40289390,3960,3960,3960,3960,4
|
|
20230914,092200,40273550,3955,3955,3955,3955,504
|
|
20230914,092100,38280230,3965,3950,3965,3950,1552
|
|
20230914,092000,32142315,3935,3935,3935,3935,124
|
|
20230914,091900,31654375,3940,3940,3940,3940,0
|
|
20230914,091800,31654375,3940,3940,3940,3940,0
|
|
20230914,091700,31654375,3940,3950,3950,3940,1168
|
|
20230914,091600,27052445,3950,3930,3950,3910,4366
|
|
20230914,091500,9854935,3935,3935,3935,3935,0
|
|
20230914,091400,9854935,3935,3935,3935,3935,1
|
|
20230914,091300,9851000,3930,3930,3930,3930,0
|
|
20230914,091200,9851000,3930,3920,3930,3920,56
|
|
20230914,091100,9631470,3910,3910,3910,3910,0
|
|
20230914,091000,9631470,3910,3910,3910,3910,0
|
|
20230914,090900,9631470,3910,3910,3910,3910,0
|
|
20230914,090800,9631470,3910,3910,3910,3910,0
|
|
20230914,090700,9631470,3910,3910,3910,3910,36
|
|
20230914,090600,9490710,3915,3915,3915,3915,0
|
|
20230914,090500,9490710,3915,3915,3915,3915,0
|
|
20230914,090400,9490710,3915,3920,3920,3915,343
|
|
20230914,090300,8146215,3920,3920,3920,3920,15
|
|
20230914,090200,8087415,3915,3915,3915,3915,0
|
|
20230914,090100,8087415,3915,3915,3915,3915,0
|
|
20230914,090000,8087415,3915,3930,3930,3915,2058
|