624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192100,740596065,5050,5050,5050,5050,46983
|
|
20230901,192000,740596065,5050,5050,5050,5050,0
|
|
20230901,191900,740596065,5050,5050,5050,5050,0
|
|
20230901,191800,740596065,5050,5050,5050,5050,0
|
|
20230901,191700,740596065,5050,5050,5050,5050,0
|
|
20230901,191600,740596065,5050,5050,5050,5050,0
|
|
20230901,191500,740596065,5050,5050,5050,5050,0
|
|
20230901,191400,740596065,5050,5050,5050,5050,0
|
|
20230901,191300,740596065,5050,5050,5050,5050,0
|
|
20230901,191200,740596065,5050,5050,5050,5050,0
|
|
20230901,191100,740596065,5050,5050,5050,5050,0
|
|
20230901,191000,740596065,5050,5050,5050,5050,0
|
|
20230901,190900,740596065,5050,5050,5050,5050,0
|
|
20230901,190800,740596065,5050,5050,5050,5050,0
|
|
20230901,190700,740596065,5050,5050,5050,5050,0
|
|
20230901,190600,740596065,5050,5050,5050,5050,0
|
|
20230901,190500,740596065,5050,5050,5050,5050,0
|
|
20230901,190400,740596065,5050,5050,5050,5050,0
|
|
20230901,190300,740596065,5050,5050,5050,5050,0
|
|
20230901,190200,740596065,5050,5050,5050,5050,0
|
|
20230901,190100,740596065,5050,5050,5050,5050,0
|
|
20230901,190000,740596065,5050,5050,5050,5050,0
|
|
20230901,185900,740596065,5050,5050,5050,5050,0
|
|
20230901,185800,740596065,5050,5050,5050,5050,0
|
|
20230901,185700,740596065,5050,5050,5050,5050,0
|
|
20230901,185600,740596065,5050,5050,5050,5050,0
|
|
20230901,185500,740596065,5050,5050,5050,5050,0
|
|
20230901,185400,740596065,5050,5050,5050,5050,0
|
|
20230901,185300,740596065,5050,5050,5050,5050,0
|
|
20230901,185200,740596065,5050,5050,5050,5050,0
|
|
20230901,185100,740596065,5050,5050,5050,5050,46983
|
|
20230901,185000,740596065,5050,5050,5050,5050,0
|
|
20230901,184900,740596065,5050,5050,5050,5050,0
|
|
20230901,184800,740596065,5050,5050,5050,5050,0
|
|
20230901,184700,740596065,5050,5050,5050,5050,0
|
|
20230901,184600,740596065,5050,5050,5050,5050,0
|
|
20230901,184500,740596065,5050,5050,5050,5050,0
|
|
20230901,184400,740596065,5050,5050,5050,5050,0
|
|
20230901,184300,740596065,5050,5050,5050,5050,0
|
|
20230901,184200,740596065,5050,5050,5050,5050,0
|
|
20230901,184100,740596065,5050,5050,5050,5050,0
|
|
20230901,184000,740596065,5050,5050,5050,5050,0
|
|
20230901,183900,740596065,5050,5050,5050,5050,0
|
|
20230901,183800,740596065,5050,5050,5050,5050,0
|
|
20230901,183700,740596065,5050,5050,5050,5050,0
|
|
20230901,183600,740596065,5050,5050,5050,5050,0
|
|
20230901,183500,740596065,5050,5050,5050,5050,0
|
|
20230901,183400,740596065,5050,5050,5050,5050,0
|
|
20230901,183300,740596065,5050,5050,5050,5050,0
|
|
20230901,183200,740596065,5050,5050,5050,5050,0
|
|
20230901,183100,740596065,5050,5050,5050,5050,0
|
|
20230901,183000,740596065,5050,5050,5050,5050,0
|
|
20230901,182900,740596065,5050,5050,5050,5050,0
|
|
20230901,182800,740596065,5050,5050,5050,5050,0
|
|
20230901,182700,740596065,5050,5050,5050,5050,0
|
|
20230901,182600,740596065,5050,5050,5050,5050,0
|
|
20230901,182500,740596065,5050,5050,5050,5050,0
|
|
20230901,182400,740596065,5050,5050,5050,5050,0
|
|
20230901,182300,740596065,5050,5050,5050,5050,0
|
|
20230901,182200,740596065,5050,5050,5050,5050,0
|
|
20230901,182100,740596065,5050,5050,5050,5050,46983
|
|
20230901,182000,740596065,5050,5050,5050,5050,0
|
|
20230901,181900,740596065,5050,5050,5050,5050,0
|
|
20230901,181800,740596065,5050,5050,5050,5050,0
|
|
20230901,181700,740596065,5050,5050,5050,5050,0
|
|
20230901,181600,740596065,5050,5050,5050,5050,0
|
|
20230901,181500,740596065,5050,5050,5050,5050,0
|
|
20230901,181400,740596065,5050,5050,5050,5050,0
|
|
20230901,181300,740596065,5050,5050,5050,5050,0
|
|
20230901,181200,740596065,5050,5050,5050,5050,0
|
|
20230901,181100,740596065,5050,5050,5050,5050,0
|
|
20230901,181000,740596065,5050,5050,5050,5050,0
|
|
20230901,180900,740596065,5050,5050,5050,5050,0
|
|
20230901,180800,740596065,5050,5050,5050,5050,0
|
|
20230901,180700,740596065,5050,5050,5050,5050,0
|
|
20230901,180600,740596065,5050,5050,5050,5050,0
|
|
20230901,180500,740596065,5050,5050,5050,5050,0
|
|
20230901,180400,740596065,5050,5050,5050,5050,0
|
|
20230901,180300,740596065,5050,5050,5050,5050,0
|
|
20230901,180200,740596065,5050,5050,5050,5050,0
|
|
20230901,180100,740596065,5050,5050,5050,5050,0
|
|
20230901,180000,740596065,5050,5050,5050,5050,0
|
|
20230901,175900,740596065,5050,5050,5050,5050,0
|
|
20230901,175800,740596065,5050,5050,5050,5050,0
|
|
20230901,175700,740596065,5050,5050,5050,5050,0
|
|
20230901,175600,740596065,5050,5050,5050,5050,0
|
|
20230901,175500,740596065,5050,5050,5050,5050,0
|
|
20230901,175400,740596065,5050,5050,5050,5050,0
|
|
20230901,175300,740596065,5050,5050,5050,5050,0
|
|
20230901,175200,740596065,5050,5050,5050,5050,0
|
|
20230901,175100,740596065,5050,5050,5050,5050,46983
|
|
20230901,175000,740596065,5050,5050,5050,5050,0
|
|
20230901,174900,740596065,5050,5050,5050,5050,0
|
|
20230901,174800,740596065,5050,5050,5050,5050,0
|
|
20230901,174700,740596065,5050,5050,5050,5050,0
|
|
20230901,174600,740596065,5050,5050,5050,5050,0
|
|
20230901,174500,740596065,5050,5050,5050,5050,0
|
|
20230901,174400,740596065,5050,5050,5050,5050,0
|
|
20230901,174300,740596065,5050,5050,5050,5050,0
|
|
20230901,174200,740596065,5050,5050,5050,5050,0
|
|
20230901,174100,740596065,5050,5050,5050,5050,0
|
|
20230901,174000,740596065,5050,5050,5050,5050,0
|
|
20230901,173900,740596065,5050,5050,5050,5050,0
|
|
20230901,173800,740596065,5050,5050,5050,5050,0
|
|
20230901,173700,740596065,5050,5050,5050,5050,0
|
|
20230901,173600,740596065,5050,5050,5050,5050,0
|
|
20230901,173500,740596065,5050,5050,5050,5050,0
|
|
20230901,173400,740596065,5050,5050,5050,5050,0
|
|
20230901,173300,740596065,5050,5050,5050,5050,0
|
|
20230901,173200,740596065,5050,5050,5050,5050,0
|
|
20230901,173100,740596065,5050,5050,5050,5050,0
|
|
20230901,173000,740596065,5050,5050,5050,5050,0
|
|
20230901,172900,740596065,5050,5050,5050,5050,0
|
|
20230901,172800,740596065,5050,5050,5050,5050,0
|
|
20230901,172700,740596065,5050,5050,5050,5050,0
|
|
20230901,172600,740596065,5050,5050,5050,5050,0
|
|
20230901,172500,740596065,5050,5050,5050,5050,0
|
|
20230901,172400,740596065,5050,5050,5050,5050,0
|
|
20230901,172300,740596065,5050,5050,5050,5050,0
|
|
20230901,172200,740596065,5050,5050,5050,5050,0
|
|
20230901,172100,740596065,5050,5050,5050,5050,46983
|
|
20230901,172000,740596065,5050,5050,5050,5050,0
|
|
20230901,171900,740596065,5050,5050,5050,5050,0
|
|
20230901,171800,740596065,5050,5050,5050,5050,0
|
|
20230901,171700,740596065,5050,5050,5050,5050,0
|
|
20230901,171600,740596065,5050,5050,5050,5050,0
|
|
20230901,171500,740596065,5050,5050,5050,5050,0
|
|
20230901,171400,740596065,5050,5050,5050,5050,0
|
|
20230901,171300,740596065,5050,5050,5050,5050,0
|
|
20230901,171200,740596065,5050,5050,5050,5050,0
|
|
20230901,171100,740596065,5050,5050,5050,5050,0
|
|
20230901,171000,740596065,5050,5050,5050,5050,0
|
|
20230901,170900,740596065,5050,5050,5050,5050,0
|
|
20230901,170800,740596065,5050,5050,5050,5050,0
|
|
20230901,170700,740596065,5050,5050,5050,5050,0
|
|
20230901,170600,740596065,5050,5050,5050,5050,0
|
|
20230901,170500,740596065,5050,5050,5050,5050,0
|
|
20230901,170400,740596065,5050,5050,5050,5050,0
|
|
20230901,170300,740596065,5050,5050,5050,5050,0
|
|
20230901,170200,740596065,5050,5050,5050,5050,0
|
|
20230901,170100,740596065,5050,5050,5050,5050,0
|
|
20230901,170000,740596065,5050,5050,5050,5050,0
|
|
20230901,165900,740596065,5050,5050,5050,5050,0
|
|
20230901,165800,740596065,5050,5050,5050,5050,0
|
|
20230901,165700,740596065,5050,5050,5050,5050,0
|
|
20230901,165600,740596065,5050,5050,5050,5050,0
|
|
20230901,165500,740596065,5050,5050,5050,5050,0
|
|
20230901,165400,740596065,5050,5050,5050,5050,0
|
|
20230901,165300,740596065,5050,5050,5050,5050,0
|
|
20230901,165200,740596065,5050,5050,5050,5050,0
|
|
20230901,165100,740596065,5050,5050,5050,5050,46983
|
|
20230901,165000,740596065,5050,5050,5050,5050,0
|
|
20230901,164900,740596065,5050,5050,5050,5050,0
|
|
20230901,164800,740596065,5050,5050,5050,5050,0
|
|
20230901,164700,740596065,5050,5050,5050,5050,0
|
|
20230901,164600,740596065,5050,5050,5050,5050,0
|
|
20230901,164500,740596065,5050,5050,5050,5050,0
|
|
20230901,164400,740596065,5050,5050,5050,5050,0
|
|
20230901,164300,740596065,5050,5050,5050,5050,0
|
|
20230901,164200,740596065,5050,5050,5050,5050,0
|
|
20230901,164100,740596065,5050,5050,5050,5050,0
|
|
20230901,164000,740596065,5050,5050,5050,5050,0
|
|
20230901,163900,740596065,5050,5050,5050,5050,0
|
|
20230901,163800,740596065,5050,5050,5050,5050,0
|
|
20230901,163700,740596065,5050,5050,5050,5050,0
|
|
20230901,163600,740596065,5050,5050,5050,5050,0
|
|
20230901,163500,740596065,5050,5050,5050,5050,0
|
|
20230901,163400,740596065,5050,5050,5050,5050,0
|
|
20230901,163300,740596065,5050,5050,5050,5050,0
|
|
20230901,163200,740596065,5050,5050,5050,5050,0
|
|
20230901,163100,740596065,5050,5050,5050,5050,0
|
|
20230901,163000,740596065,5050,5050,5050,5050,0
|
|
20230901,162900,740596065,5050,5050,5050,5050,0
|
|
20230901,162800,740596065,5050,5050,5050,5050,0
|
|
20230901,162700,740596065,5050,5050,5050,5050,0
|
|
20230901,162600,740596065,5050,5050,5050,5050,0
|
|
20230901,162500,740596065,5050,5050,5050,5050,0
|
|
20230901,162400,740596065,5050,5050,5050,5050,0
|
|
20230901,162300,740596065,5050,5050,5050,5050,0
|
|
20230901,162200,740596065,5050,5050,5050,5050,0
|
|
20230901,162100,740596065,5050,5050,5050,5050,46983
|
|
20230901,162000,740596065,5050,5050,5050,5050,0
|
|
20230901,161900,740596065,5050,5050,5050,5050,0
|
|
20230901,161800,740596065,5050,5050,5050,5050,0
|
|
20230901,161700,740596065,5050,5050,5050,5050,0
|
|
20230901,161600,740596065,5050,5050,5050,5050,0
|
|
20230901,161500,740596065,5050,5050,5050,5050,0
|
|
20230901,161400,740596065,5050,5050,5050,5050,0
|
|
20230901,161300,740596065,5050,5050,5050,5050,0
|
|
20230901,161200,740596065,5050,5050,5050,5050,0
|
|
20230901,161100,740596065,5050,5050,5050,5050,0
|
|
20230901,161000,740596065,5050,5050,5050,5050,0
|
|
20230901,160900,740596065,5050,5050,5050,5050,0
|
|
20230901,160800,740596065,5050,5050,5050,5050,0
|
|
20230901,160700,740596065,5050,5050,5050,5050,0
|
|
20230901,160600,740596065,5050,5050,5050,5050,0
|
|
20230901,160500,740596065,5050,5050,5050,5050,0
|
|
20230901,160400,740596065,5050,5050,5050,5050,0
|
|
20230901,160300,740596065,5050,5050,5050,5050,0
|
|
20230901,160200,740596065,5050,5050,5050,5050,0
|
|
20230901,160100,740596065,5050,5050,5050,5050,0
|
|
20230901,160000,740596065,5050,5050,5050,5050,0
|
|
20230901,155900,740596065,5050,5050,5050,5050,0
|
|
20230901,155800,740596065,5050,5050,5050,5050,0
|
|
20230901,155700,740596065,5050,5050,5050,5050,0
|
|
20230901,155600,740596065,5050,5050,5050,5050,0
|
|
20230901,155500,740596065,5050,5050,5050,5050,0
|
|
20230901,155400,740596065,5050,5050,5050,5050,0
|
|
20230901,155300,740596065,5050,5050,5050,5050,0
|
|
20230901,155200,740596065,5050,5050,5050,5050,0
|
|
20230901,155100,740596065,5050,5050,5050,5050,46983
|
|
20230901,155000,740596065,5050,5050,5050,5050,0
|
|
20230901,154900,740596065,5050,5050,5050,5050,0
|
|
20230901,154800,740596065,5050,5050,5050,5050,0
|
|
20230901,154700,740596065,5050,5050,5050,5050,0
|
|
20230901,154600,740596065,5050,5050,5050,5050,0
|
|
20230901,154500,740596065,5050,5050,5050,5050,0
|
|
20230901,154400,740596065,5050,5050,5050,5050,0
|
|
20230901,154300,740596065,5050,5050,5050,5050,0
|
|
20230901,154200,740596065,5050,5050,5050,5050,0
|
|
20230901,154100,740596065,5050,5050,5050,5050,0
|
|
20230901,154000,740596065,5050,5050,5050,5050,0
|
|
20230901,153900,740596065,5050,5050,5050,5050,0
|
|
20230901,153800,740596065,5050,5050,5050,5050,0
|
|
20230901,153700,740596065,5050,5050,5050,5050,0
|
|
20230901,153600,740596065,5050,5050,5050,5050,0
|
|
20230901,153500,740596065,5050,5050,5050,5050,0
|
|
20230901,153400,740596065,5050,5050,5050,5050,0
|
|
20230901,153300,740596065,5050,5050,5050,5050,0
|
|
20230901,153200,740596065,5050,5050,5050,5050,0
|
|
20230901,153100,740596065,5050,5050,5050,5050,0
|
|
20230901,153000,740596065,5050,5050,5050,5050,46983
|
|
20230901,152900,503331915,5030,5030,5030,5030,0
|
|
20230901,152800,503331915,5030,5030,5030,5030,0
|
|
20230901,152700,503331915,5030,5030,5030,5030,0
|
|
20230901,152600,503331915,5030,5030,5030,5030,0
|
|
20230901,152500,503331915,5030,5030,5030,5030,0
|
|
20230901,152400,503331915,5030,5030,5030,5030,0
|
|
20230901,152300,503331915,5030,5030,5030,5030,0
|
|
20230901,152200,503331915,5030,5030,5030,5030,0
|
|
20230901,152100,503331915,5030,5030,5030,5030,0
|
|
20230901,152000,503331915,5030,5030,5030,5030,0
|
|
20230901,151900,503331915,5030,5020,5030,5010,437
|
|
20230901,151800,501138475,5020,5020,5020,5020,42
|
|
20230901,151700,500927635,5020,5020,5020,5020,45
|
|
20230901,151600,500701735,5020,5020,5020,5010,1483
|
|
20230901,151500,493258335,5020,5020,5020,5020,0
|
|
20230901,151400,493258335,5020,5010,5020,5000,60
|
|
20230901,151300,492957275,5020,5020,5020,5020,0
|
|
20230901,151200,492957275,5020,5020,5020,5020,4
|
|
20230901,151100,492937195,5020,5010,5020,4995,1873
|
|
20230901,151000,483567535,5010,4995,5010,4995,118
|
|
20230901,150900,482976370,4995,5010,5010,4995,26
|
|
20230901,150800,482846420,5010,5010,5010,5010,366
|
|
20230901,150700,481012760,5020,5020,5020,5020,21
|
|
20230901,150600,480907340,5020,5030,5030,5020,35
|
|
20230901,150500,480731600,5020,5010,5020,5010,119
|
|
20230901,150400,480134830,5020,5020,5020,5020,21
|
|
20230901,150300,480029410,5030,5020,5030,5020,165
|
|
20230901,150200,479200900,5030,5020,5030,5020,189
|
|
20230901,150100,478252060,5020,5010,5020,5010,24
|
|
20230901,150000,478131600,5010,5010,5010,5010,26
|
|
20230901,145900,478001340,5030,5020,5030,5020,33
|
|
20230901,145800,477835370,5020,5000,5020,5000,850
|
|
20230901,145700,473573370,5020,5020,5020,5020,45
|
|
20230901,145600,473347470,5020,5010,5020,5010,192
|
|
20230901,145500,472385530,5010,5020,5020,5000,185
|
|
20230901,145400,471459930,5000,5000,5000,5000,0
|
|
20230901,145300,471459930,5000,5000,5000,5000,30
|
|
20230901,145200,471309930,5020,5020,5020,5000,125
|
|
20230901,145100,470682470,5020,5000,5020,5000,1867
|
|
20230901,145000,461346870,5000,4995,5000,4995,586
|
|
20230901,144900,458416935,4995,4995,4995,4995,176
|
|
20230901,144800,457537815,4995,4990,4995,4990,69
|
|
20230901,144700,457193165,4995,4995,4995,4995,64
|
|
20230901,144600,456873485,4990,5000,5000,4990,346
|
|
20230901,144500,455146905,4990,5000,5000,4990,189
|
|
20230901,144400,454202630,5000,5010,5020,5000,17801
|
|
20230901,144300,365194010,5010,5030,5030,5010,420
|
|
20230901,144200,363083070,5040,5030,5040,5030,7
|
|
20230901,144100,363047810,5040,5040,5040,5040,17
|
|
20230901,144000,362962130,5040,5040,5040,5040,29
|
|
20230901,143900,362815970,5040,5040,5040,5040,5
|
|
20230901,143800,362790770,5030,5030,5030,5030,100
|
|
20230901,143700,362287770,5040,5040,5040,5040,245
|
|
20230901,143600,361052970,5030,5040,5040,5030,60
|
|
20230901,143500,360750640,5010,5030,5040,5010,746
|
|
20230901,143400,356993100,5040,5040,5040,5040,20
|
|
20230901,143300,356892300,5040,5020,5040,5000,1024
|
|
20230901,143200,351764960,5040,5040,5040,5020,21
|
|
20230901,143100,351659160,5040,5040,5040,5040,580
|
|
20230901,143000,348735960,5040,5020,5050,5020,5390
|
|
20230901,142900,321585520,5030,5030,5030,5030,34
|
|
20230901,142800,321414500,5030,5020,5030,5020,20
|
|
20230901,142700,321314060,5010,5010,5010,5010,44
|
|
20230901,142600,321093620,5010,5040,5040,5010,297
|
|
20230901,142500,319605440,5040,5040,5040,5040,20
|
|
20230901,142400,319504640,5000,5040,5040,5000,308
|
|
20230901,142300,317956340,5030,5010,5030,5010,4550
|
|
20230901,142200,295093120,5010,5010,5010,5010,30
|
|
20230901,142100,294942820,5000,5000,5000,5000,58
|
|
20230901,142000,294652820,5000,5000,5000,5000,23
|
|
20230901,141900,294537820,5000,5000,5000,4990,598
|
|
20230901,141800,291551010,5000,5010,5010,5000,107
|
|
20230901,141700,291015780,5000,5010,5010,5000,22
|
|
20230901,141600,290905570,5010,5020,5020,5000,205
|
|
20230901,141500,289876510,5020,5020,5020,5020,59
|
|
20230901,141400,289580330,5020,5000,5020,5000,124
|
|
20230901,141300,288959370,5000,5020,5020,5000,172
|
|
20230901,141200,288096840,5020,5020,5020,5020,255
|
|
20230901,141100,286816740,5020,5020,5020,5020,198
|
|
20230901,141000,285822780,5020,5010,5020,5010,14
|
|
20230901,140900,285752630,5010,5020,5020,5010,286
|
|
20230901,140800,284316920,5020,5020,5020,5020,3
|
|
20230901,140700,284301860,5020,5020,5030,5020,3045
|
|
20230901,140600,269015720,5010,5020,5020,5010,109
|
|
20230901,140500,268469580,5020,5020,5020,5020,100
|
|
20230901,140400,267967580,5020,5020,5020,5010,22
|
|
20230901,140300,267857150,5000,5020,5020,5000,47
|
|
20230901,140200,267621610,5020,5010,5020,5010,3
|
|
20230901,140100,267606560,5000,5000,5020,5000,191
|
|
20230901,140000,266651170,5000,5010,5010,5000,112
|
|
20230901,135900,266091080,5020,5010,5020,5010,882
|
|
20230901,135800,261671980,5010,5010,5010,5010,51
|
|
20230901,135700,261416470,5010,5010,5010,5010,20
|
|
20230901,135600,261316270,5010,5010,5010,5010,26
|
|
20230901,135500,261186010,5000,5000,5000,5000,538
|
|
20230901,135400,258496010,5000,5000,5000,5000,42
|
|
20230901,135300,258286010,4995,5000,5000,4995,6
|
|
20230901,135200,258256025,4995,5000,5000,4995,182
|
|
20230901,135100,257346670,5000,5010,5010,5000,278
|
|
20230901,135000,255956490,5010,5010,5010,5000,632
|
|
20230901,134900,252796160,5000,5010,5010,5000,5
|
|
20230901,134800,252771120,5000,5000,5010,5000,140
|
|
20230901,134700,252070940,5010,5000,5010,5000,114
|
|
20230901,134600,251499830,5010,5010,5010,5010,505
|
|
20230901,134500,248969780,5010,5010,5010,5010,0
|
|
20230901,134400,248969780,5010,4970,5010,4970,3044
|
|
20230901,134300,233783310,4970,4970,4970,4970,6
|
|
20230901,134200,233753490,4970,4970,4970,4970,3
|
|
20230901,134100,233738580,4970,4970,4970,4970,23
|
|
20230901,134000,233624270,4965,4970,4970,4965,26
|
|
20230901,133900,233495075,4970,4970,4970,4970,4
|
|
20230901,133800,233475195,4970,4970,4970,4970,0
|
|
20230901,133700,233475195,4970,4975,4975,4970,640
|
|
20230901,133600,230294145,4975,4975,4975,4975,25
|
|
20230901,133500,230169770,4975,4975,4975,4975,12
|
|
20230901,133400,230110070,4975,4970,4975,4970,18
|
|
20230901,133300,230020530,4975,4975,4975,4975,27
|
|
20230901,133200,229886205,4975,4970,4975,4970,6
|
|
20230901,133100,229856370,4975,4975,4975,4975,0
|
|
20230901,133000,229856370,4975,4975,4975,4975,51
|
|
20230901,132900,229602645,4975,5000,5000,4970,176
|
|
20230901,132800,228727000,5000,5000,5000,5000,0
|
|
20230901,132700,228727000,5000,5000,5000,5000,20
|
|
20230901,132600,228627000,5000,5000,5000,5000,23
|
|
20230901,132500,228512000,4975,4990,4990,4975,88
|
|
20230901,132400,228074060,5000,5000,5000,5000,17
|
|
20230901,132300,227989060,5000,5000,5000,5000,7
|
|
20230901,132200,227954060,5000,5000,5000,5000,30
|
|
20230901,132100,227804060,5000,5000,5000,5000,21
|
|
20230901,132000,227699060,4980,4980,4980,4980,1
|
|
20230901,131900,227694080,5000,5000,5000,5000,5
|
|
20230901,131800,227669080,5000,5000,5000,5000,41
|
|
20230901,131700,227464080,4975,4975,4975,4975,0
|
|
20230901,131600,227464080,4975,5000,5000,4975,638
|
|
20230901,131500,224281750,5000,5000,5000,5000,27
|
|
20230901,131400,224146750,5000,5000,5000,5000,85
|
|
20230901,131300,223721750,5000,5010,5010,5000,27
|
|
20230901,131200,223586680,5000,5010,5010,5000,508
|
|
20230901,131100,221046600,5020,5020,5020,5020,432
|
|
20230901,131000,218877960,5010,5010,5010,5000,688
|
|
20230901,130900,215431380,5020,5020,5020,5020,5
|
|
20230901,130800,215406280,5010,5010,5020,5010,1802
|
|
20230901,130700,206370490,5010,5000,5010,5000,373
|
|
20230901,130600,204505010,5020,5020,5020,5020,33
|
|
20230901,130500,204339350,5020,5020,5020,5020,1000
|
|
20230901,130400,199319350,5020,5020,5020,5020,34
|
|
20230901,130300,199148670,5010,5010,5010,5010,326
|
|
20230901,130200,197515410,5010,5010,5020,4995,27
|
|
20230901,130100,197380355,5010,5010,5010,5010,800
|
|
20230901,130000,193372355,5010,5010,5010,5010,102
|
|
20230901,125900,192861335,5010,5010,5010,5010,2
|
|
20230901,125800,192851315,5000,5000,5000,5000,59
|
|
20230901,125700,192556315,5000,5010,5010,5000,177
|
|
20230901,125600,191671145,5010,5000,5010,5000,326
|
|
20230901,125500,190038755,4995,4995,4995,4995,0
|
|
20230901,125400,190038755,4995,5000,5000,4995,185
|
|
20230901,125300,189114480,5000,5000,5000,5000,1123
|
|
20230901,125200,183499480,5000,5000,5000,5000,31
|
|
20230901,125100,183344480,5000,4995,5000,4995,1605
|
|
20230901,125000,175322530,4995,4995,4995,4995,23
|
|
20230901,124900,175207645,4990,4990,4995,4990,602
|
|
20230901,124800,172203655,4985,4990,4990,4985,18
|
|
20230901,124700,172113840,4990,4990,4990,4990,40
|
|
20230901,124600,171914240,4980,4990,4990,4980,20
|
|
20230901,124500,171814550,4990,4980,4995,4980,1783
|
|
20230901,124400,162921600,4975,4975,4975,4975,474
|
|
20230901,124300,160563450,4975,4975,4975,4975,24
|
|
20230901,124200,160444050,4975,4975,4975,4975,2
|
|
20230901,124100,160434100,4980,4970,4980,4970,1020
|
|
20230901,124000,155357110,4970,4970,4970,4970,975
|
|
20230901,123900,150511360,4970,4970,4970,4970,2
|
|
20230901,123800,150501420,4970,4970,4970,4970,30
|
|
20230901,123700,150352320,4970,4970,4970,4970,105
|
|
20230901,123600,149830470,4970,4970,4970,4970,109
|
|
20230901,123500,149288740,4970,4970,4970,4970,0
|
|
20230901,123400,149288740,4970,4965,4970,4965,126
|
|
20230901,123300,148662900,4965,4965,4965,4965,24
|
|
20230901,123200,148543740,4965,4965,4965,4965,2
|
|
20230901,123100,148533810,4960,4960,4960,4960,75
|
|
20230901,123000,148161810,4965,4965,4965,4965,49
|
|
20230901,122900,147918525,4965,4965,4965,4965,2
|
|
20230901,122800,147908595,4960,4965,4965,4960,32
|
|
20230901,122700,147749795,4965,4965,4965,4965,18
|
|
20230901,122600,147660425,4965,4965,4965,4965,37
|
|
20230901,122500,147476720,4965,4965,4965,4965,2
|
|
20230901,122400,147466790,4965,4965,4965,4965,2
|
|
20230901,122300,147456860,4965,4965,4965,4965,49
|
|
20230901,122200,147213575,4965,4965,4965,4965,3
|
|
20230901,122100,147198680,4965,4965,4965,4965,0
|
|
20230901,122000,147198680,4965,4965,4965,4965,22
|
|
20230901,121900,147089450,4965,4965,4965,4960,28
|
|
20230901,121800,146950445,4965,4965,4965,4965,0
|
|
20230901,121700,146950445,4965,4965,4965,4965,20
|
|
20230901,121600,146851145,4965,4965,4965,4965,9
|
|
20230901,121500,146806460,4965,4965,4965,4965,29
|
|
20230901,121400,146662475,4965,4965,4965,4965,0
|
|
20230901,121300,146662475,4965,4965,4965,4965,51
|
|
20230901,121200,146409260,4965,4965,4965,4965,22
|
|
20230901,121100,146300030,4965,4965,4965,4965,0
|
|
20230901,121000,146300030,4965,4965,4965,4965,19
|
|
20230901,120900,146205695,4965,4965,4965,4965,15
|
|
20230901,120800,146131220,4965,4965,4965,4965,28
|
|
20230901,120700,145992200,4965,4965,4965,4965,17
|
|
20230901,120600,145907795,4965,4965,4965,4965,9
|
|
20230901,120500,145863110,4960,4950,4960,4950,6
|
|
20230901,120400,145833360,4965,4965,4965,4965,20
|
|
20230901,120300,145734060,4965,4965,4965,4965,22
|
|
20230901,120200,145624830,4965,4965,4965,4965,3
|
|
20230901,120100,145609935,4965,4965,4965,4965,247
|
|
20230901,120000,144383580,4965,4965,4965,4965,51
|
|
20230901,115900,144130365,4965,4965,4965,4965,6
|
|
20230901,115800,144100575,4965,4960,4965,4960,875
|
|
20230901,115700,139757955,4960,4950,4960,4950,22
|
|
20230901,115600,139648855,4950,4960,4960,4950,10
|
|
20230901,115500,139599325,4960,4960,4960,4960,0
|
|
20230901,115400,139599325,4960,4960,4960,4960,5
|
|
20230901,115300,139574525,4960,4950,4960,4950,731
|
|
20230901,115200,135955615,4950,4960,4960,4950,122
|
|
20230901,115100,135351675,4960,4960,4960,4960,0
|
|
20230901,115000,135351675,4960,4960,4960,4960,22
|
|
20230901,114900,135242555,4955,4960,4960,4955,451
|
|
20230901,114800,133007730,4960,4960,4960,4960,0
|
|
20230901,114700,133007730,4960,4960,4960,4960,3
|
|
20230901,114600,132992850,4960,4960,4960,4960,44
|
|
20230901,114500,132774610,4960,4960,4960,4960,75
|
|
20230901,114400,132402610,4960,4960,4960,4960,0
|
|
20230901,114300,132402610,4960,4965,4965,4960,22
|
|
20230901,114200,132293390,4965,4960,4965,4955,198
|
|
20230901,114100,131312165,4960,4960,4960,4960,490
|
|
20230901,114000,128881765,4960,4960,4960,4960,365
|
|
20230901,113900,127071365,4960,4965,4965,4960,80
|
|
20230901,113800,126674550,4965,4960,4965,4960,560
|
|
20230901,113700,123896805,4965,4965,4965,4965,3
|
|
20230901,113600,123881910,4965,4965,4965,4965,24
|
|
20230901,113500,123762750,4965,4965,4965,4965,2
|
|
20230901,113400,123752820,4965,4965,4965,4965,20
|
|
20230901,113300,123653520,4965,4965,4965,4965,23
|
|
20230901,113200,123539325,4965,4965,4965,4965,2
|
|
20230901,113100,123529395,4965,4965,4965,4965,27
|
|
20230901,113000,123395340,4965,4965,4965,4965,28
|
|
20230901,112900,123256320,4955,4965,4965,4955,100
|
|
20230901,112800,122760600,4965,4965,4965,4965,2
|
|
20230901,112700,122750670,4965,4965,4965,4965,41
|
|
20230901,112600,122547105,4965,4960,4965,4960,5
|
|
20230901,112500,122522285,4955,4965,4965,4955,447
|
|
20230901,112400,120305160,4965,4965,4965,4965,0
|
|
20230901,112300,120305160,4965,4965,4965,4965,57
|
|
20230901,112200,120022155,4965,4965,4965,4965,2
|
|
20230901,112100,120012225,4960,4960,4960,4960,1
|
|
20230901,112000,120007265,4960,4965,4965,4960,21
|
|
20230901,111900,119903005,4965,4965,4965,4965,58
|
|
20230901,111800,119615035,4965,4965,4965,4965,0
|
|
20230901,111700,119615035,4965,4965,4965,4965,19
|
|
20230901,111600,119520700,4965,4965,4965,4965,52
|
|
20230901,111500,119262520,4960,4960,4960,4960,0
|
|
20230901,111400,119262520,4960,4960,4960,4960,1
|
|
20230901,111300,119257560,4965,4965,4965,4965,29
|
|
20230901,111200,119113575,4965,4965,4965,4965,24
|
|
20230901,111100,118994415,4960,4965,4965,4960,2
|
|
20230901,111000,118984490,4965,4965,4965,4965,20
|
|
20230901,110900,118885190,4960,4965,4965,4960,6
|
|
20230901,110800,118855405,4965,4965,4965,4965,28
|
|
20230901,110700,118716385,4965,4965,4965,4965,3
|
|
20230901,110600,118701490,4970,4970,4970,4960,134
|
|
20230901,110500,118036610,4970,4970,4970,4970,23
|
|
20230901,110400,117922300,4970,4970,4970,4970,20
|
|
20230901,110300,117822900,4970,4970,4970,4970,21
|
|
20230901,110200,117718530,4970,4970,4970,4970,6
|
|
20230901,110100,117688710,4970,4970,4970,4970,27
|
|
20230901,110000,117554520,4970,4970,4970,4970,23
|
|
20230901,105900,117440210,4970,4970,4970,4970,6
|
|
20230901,105800,117410390,4970,4970,4970,4970,2
|
|
20230901,105700,117400450,4970,4970,4970,4970,24
|
|
20230901,105600,117281170,4970,4970,4970,4970,880
|
|
20230901,105500,112907570,4970,4970,4970,4970,104
|
|
20230901,105400,112390690,4970,4970,4970,4970,404
|
|
20230901,105300,110382810,4970,4970,4970,4970,46
|
|
20230901,105200,110154190,4970,4970,4970,4970,6
|
|
20230901,105100,110124370,4970,4970,4970,4970,0
|
|
20230901,105000,110124370,4970,4970,4970,4970,62
|
|
20230901,104900,109816230,4970,4970,4970,4970,10
|
|
20230901,104800,109766530,4970,4970,4970,4970,0
|
|
20230901,104700,109766530,4970,4970,4970,4970,5
|
|
20230901,104600,109741680,4970,4970,4970,4970,50
|
|
20230901,104500,109493180,4960,4960,4960,4960,1
|
|
20230901,104400,109488220,4960,4960,4960,4960,6
|
|
20230901,104300,109458460,4960,4960,4960,4960,18
|
|
20230901,104200,109369180,4955,4945,4955,4915,1637
|
|
20230901,104100,101297935,4925,4965,4965,4925,400
|
|
20230901,104000,99324830,4970,4970,4970,4970,7
|
|
20230901,103900,99290040,4970,4970,4970,4970,48
|
|
20230901,103800,99051480,4970,4970,4970,4970,12
|
|
20230901,103700,98991840,4970,4980,4980,4970,4
|
|
20230901,103600,98971930,4980,4980,4980,4980,23
|
|
20230901,103500,98857390,4980,4980,4980,4980,24
|
|
20230901,103400,98737870,4975,4975,4975,4975,528
|
|
20230901,103300,96111070,4970,4975,4975,4970,27
|
|
20230901,103200,95976795,4975,4975,4975,4975,6
|
|
20230901,103100,95946945,4975,4965,4975,4965,817
|
|
20230901,103000,91890470,4965,4965,4965,4965,3
|
|
20230901,102900,91875575,4965,4965,4965,4965,24
|
|
20230901,102800,91756415,4960,4955,4960,4940,207
|
|
20230901,102700,90733000,4955,4955,4955,4955,188
|
|
20230901,102600,89801460,4960,4960,4960,4960,22
|
|
20230901,102500,89692340,4960,4960,4960,4960,3
|
|
20230901,102400,89677460,4960,4960,4960,4960,33
|
|
20230901,102300,89513780,4960,4960,4960,4960,17
|
|
20230901,102200,89429460,4960,4960,4960,4960,7
|
|
20230901,102100,89394740,4955,4955,4955,4955,5
|
|
20230901,102000,89369965,4960,4960,4960,4960,19
|
|
20230901,101900,89275725,4960,4960,4960,4960,24
|
|
20230901,101800,89156685,4960,4960,4960,4960,0
|
|
20230901,101700,89156685,4960,4960,4960,4960,3
|
|
20230901,101600,89141805,4960,4960,4960,4960,105
|
|
20230901,101500,88621005,4960,4960,4960,4960,0
|
|
20230901,101400,88621005,4960,4960,4960,4960,2
|
|
20230901,101300,88611085,4960,4960,4960,4960,55
|
|
20230901,101200,88338285,4960,4940,4960,4940,1904
|
|
20230901,101100,78913880,4930,4930,4930,4930,5147
|
|
20230901,101000,53539170,4930,4930,4930,4930,202
|
|
20230901,100900,52543310,4930,4940,4940,4925,63
|
|
20230901,100800,52232750,4940,4930,4940,4925,26
|
|
20230901,100700,52104565,4940,4940,4940,4940,3
|
|
20230901,100600,52089745,4940,4940,4940,4935,229
|
|
20230901,100500,50959520,4930,4935,4940,4930,41
|
|
20230901,100400,50757125,4940,4935,4940,4935,19
|
|
20230901,100300,50663325,4935,4955,4955,4935,29
|
|
20230901,100200,50519845,4955,4955,4955,4955,6
|
|
20230901,100100,50490115,4955,4955,4955,4950,38
|
|
20230901,100000,50301875,4955,4955,4955,4955,2
|
|
20230901,095900,50291965,4955,4955,4955,4955,23
|
|
20230901,095800,50178000,4955,4955,4955,4955,25
|
|
20230901,095700,50054125,4955,4955,4955,4955,3
|
|
20230901,095600,50039260,4955,4955,4955,4955,21
|
|
20230901,095500,49935205,4935,4940,4940,4935,40
|
|
20230901,095400,49737745,4955,4955,4955,4955,26
|
|
20230901,095300,49608915,4930,4960,4960,4930,18
|
|
20230901,095200,49519665,4960,4960,4960,4920,406
|
|
20230901,095100,47516535,4960,4960,4960,4960,1
|
|
20230901,095000,47511575,4960,4955,4960,4955,24
|
|
20230901,094900,47392630,4960,4930,4960,4930,58
|
|
20230901,094800,47106120,4930,4955,4955,4930,196
|
|
20230901,094700,46138765,4955,4955,4955,4955,20
|
|
20230901,094600,46039665,4950,4955,4955,4950,21
|
|
20230901,094500,45935615,4955,4955,4955,4955,4
|
|
20230901,094400,45915795,4930,4930,4930,4930,1
|
|
20230901,094300,45910865,4960,4950,4960,4950,5
|
|
20230901,094200,45886080,4915,4915,4915,4915,0
|
|
20230901,094100,45886080,4915,4930,4930,4915,1060
|
|
20230901,094000,40667685,4930,4935,4935,4930,50
|
|
20230901,093900,40421055,4935,4950,4950,4935,601
|
|
20230901,093800,37453605,4945,4950,4950,4945,212
|
|
20230901,093700,36404825,4960,4960,4960,4950,14
|
|
20230901,093600,36335505,4955,4965,4965,4955,364
|
|
20230901,093500,34531415,4965,4955,4965,4955,363
|
|
20230901,093400,32729240,4965,4955,4965,4955,16
|
|
20230901,093300,32649920,4960,4970,4970,4960,1154
|
|
20230901,093200,26923540,4980,4980,4980,4980,2
|
|
20230901,093100,26913580,4980,4980,4980,4980,109
|
|
20230901,093000,26370760,4985,4980,4985,4975,40
|
|
20230901,092900,26171470,4985,4975,4985,4975,383
|
|
20230901,092800,24265345,4985,4965,4985,4965,71
|
|
20230901,092700,23911645,4975,4980,4985,4975,250
|
|
20230901,092600,22666630,4980,4980,4980,4980,273
|
|
20230901,092500,21307090,4975,4975,4975,4975,3
|
|
20230901,092400,21292165,4980,4975,4980,4975,10
|
|
20230901,092300,21242405,4975,4975,4975,4975,93
|
|
20230901,092200,20779730,4975,4960,4975,4960,136
|
|
20230901,092100,20104820,4955,4945,4955,4945,465
|
|
20230901,092000,17802305,4940,4940,4940,4940,0
|
|
20230901,091900,17802305,4940,4940,4940,4940,162
|
|
20230901,091800,17002025,4940,4940,4940,4940,183
|
|
20230901,091700,16098005,4940,4945,4955,4940,344
|
|
20230901,091600,14396400,4945,4945,4945,4945,20
|
|
20230901,091500,14297500,4940,4930,4940,4930,28
|
|
20230901,091400,14159260,4925,4925,4925,4925,6
|
|
20230901,091300,14129710,4925,4930,4930,4925,111
|
|
20230901,091200,13582765,4930,4925,4930,4925,46
|
|
20230901,091100,13356035,4925,4925,4925,4925,26
|
|
20230901,091000,13227985,4925,4925,4925,4925,57
|
|
20230901,090900,12947260,4925,4930,4930,4925,126
|
|
20230901,090800,12326695,4940,4930,4940,4925,8
|
|
20230901,090700,12287260,4925,4920,4925,4920,27
|
|
20230901,090600,12154305,4925,4925,4925,4925,18
|
|
20230901,090500,12065655,4955,4920,4955,4920,90
|
|
20230901,090400,11622300,4920,4925,4925,4920,3
|
|
20230901,090300,11607535,4925,4925,4925,4920,65
|
|
20230901,090200,11287420,4925,4920,4925,4920,111
|
|
20230901,090100,10741245,4925,4925,4925,4915,271
|
|
20230901,090000,9408630,4930,4955,4960,4930,1888
|