627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,192400,345699045,4970,4970,4970,4970,1538
|
|
20230907,192300,345699045,4970,4970,4970,4970,0
|
|
20230907,192200,345699045,4970,4970,4970,4970,0
|
|
20230907,192100,345699045,4970,4970,4970,4970,0
|
|
20230907,192000,345699045,4970,4970,4970,4970,0
|
|
20230907,191900,345699045,4970,4970,4970,4970,0
|
|
20230907,191800,345699045,4970,4970,4970,4970,0
|
|
20230907,191700,345699045,4970,4970,4970,4970,0
|
|
20230907,191600,345699045,4970,4970,4970,4970,0
|
|
20230907,191500,345699045,4970,4970,4970,4970,0
|
|
20230907,191400,345699045,4970,4970,4970,4970,0
|
|
20230907,191300,345699045,4970,4970,4970,4970,0
|
|
20230907,191200,345699045,4970,4970,4970,4970,0
|
|
20230907,191100,345699045,4970,4970,4970,4970,0
|
|
20230907,191000,345699045,4970,4970,4970,4970,0
|
|
20230907,190900,345699045,4970,4970,4970,4970,0
|
|
20230907,190800,345699045,4970,4970,4970,4970,0
|
|
20230907,190700,345699045,4970,4970,4970,4970,0
|
|
20230907,190600,345699045,4970,4970,4970,4970,0
|
|
20230907,190500,345699045,4970,4970,4970,4970,0
|
|
20230907,190400,345699045,4970,4970,4970,4970,0
|
|
20230907,190300,345699045,4970,4970,4970,4970,0
|
|
20230907,190200,345699045,4970,4970,4970,4970,0
|
|
20230907,190100,345699045,4970,4970,4970,4970,0
|
|
20230907,190000,345699045,4970,4970,4970,4970,0
|
|
20230907,185900,345699045,4970,4970,4970,4970,0
|
|
20230907,185800,345699045,4970,4970,4970,4970,0
|
|
20230907,185700,345699045,4970,4970,4970,4970,0
|
|
20230907,185600,345699045,4970,4970,4970,4970,0
|
|
20230907,185500,345699045,4970,4970,4970,4970,0
|
|
20230907,185400,345699045,4970,4970,4970,4970,1538
|
|
20230907,185300,345699045,4970,4970,4970,4970,0
|
|
20230907,185200,345699045,4970,4970,4970,4970,0
|
|
20230907,185100,345699045,4970,4970,4970,4970,0
|
|
20230907,185000,345699045,4970,4970,4970,4970,0
|
|
20230907,184900,345699045,4970,4970,4970,4970,0
|
|
20230907,184800,345699045,4970,4970,4970,4970,0
|
|
20230907,184700,345699045,4970,4970,4970,4970,0
|
|
20230907,184600,345699045,4970,4970,4970,4970,0
|
|
20230907,184500,345699045,4970,4970,4970,4970,0
|
|
20230907,184400,345699045,4970,4970,4970,4970,0
|
|
20230907,184300,345699045,4970,4970,4970,4970,0
|
|
20230907,184200,345699045,4970,4970,4970,4970,0
|
|
20230907,184100,345699045,4970,4970,4970,4970,0
|
|
20230907,184000,345699045,4970,4970,4970,4970,0
|
|
20230907,183900,345699045,4970,4970,4970,4970,0
|
|
20230907,183800,345699045,4970,4970,4970,4970,0
|
|
20230907,183700,345699045,4970,4970,4970,4970,0
|
|
20230907,183600,345699045,4970,4970,4970,4970,0
|
|
20230907,183500,345699045,4970,4970,4970,4970,0
|
|
20230907,183400,345699045,4970,4970,4970,4970,0
|
|
20230907,183300,345699045,4970,4970,4970,4970,0
|
|
20230907,183200,345699045,4970,4970,4970,4970,0
|
|
20230907,183100,345699045,4970,4970,4970,4970,0
|
|
20230907,183000,345699045,4970,4970,4970,4970,0
|
|
20230907,182900,345699045,4970,4970,4970,4970,0
|
|
20230907,182800,345699045,4970,4970,4970,4970,0
|
|
20230907,182700,345699045,4970,4970,4970,4970,0
|
|
20230907,182600,345699045,4970,4970,4970,4970,0
|
|
20230907,182500,345699045,4970,4970,4970,4970,0
|
|
20230907,182400,345699045,4970,4970,4970,4970,1538
|
|
20230907,182300,345699045,4970,4970,4970,4970,0
|
|
20230907,182200,345699045,4970,4970,4970,4970,0
|
|
20230907,182100,345699045,4970,4970,4970,4970,0
|
|
20230907,182000,345699045,4970,4970,4970,4970,0
|
|
20230907,181900,345699045,4970,4970,4970,4970,0
|
|
20230907,181800,345699045,4970,4970,4970,4970,0
|
|
20230907,181700,345699045,4970,4970,4970,4970,0
|
|
20230907,181600,345699045,4970,4970,4970,4970,0
|
|
20230907,181500,345699045,4970,4970,4970,4970,0
|
|
20230907,181400,345699045,4970,4970,4970,4970,0
|
|
20230907,181300,345699045,4970,4970,4970,4970,0
|
|
20230907,181200,345699045,4970,4970,4970,4970,0
|
|
20230907,181100,345699045,4970,4970,4970,4970,0
|
|
20230907,181000,345699045,4970,4970,4970,4970,0
|
|
20230907,180900,345699045,4970,4970,4970,4970,0
|
|
20230907,180800,345699045,4970,4970,4970,4970,0
|
|
20230907,180700,345699045,4970,4970,4970,4970,0
|
|
20230907,180600,345699045,4970,4970,4970,4970,0
|
|
20230907,180500,345699045,4970,4970,4970,4970,0
|
|
20230907,180400,345699045,4970,4970,4970,4970,0
|
|
20230907,180300,345699045,4970,4970,4970,4970,0
|
|
20230907,180200,345699045,4970,4970,4970,4970,0
|
|
20230907,180100,345699045,4970,4970,4970,4970,0
|
|
20230907,180000,345699045,4970,4970,4970,4970,0
|
|
20230907,175900,345699045,4970,4970,4970,4970,0
|
|
20230907,175800,345699045,4970,4970,4970,4970,0
|
|
20230907,175700,345699045,4970,4970,4970,4970,0
|
|
20230907,175600,345699045,4970,4970,4970,4970,0
|
|
20230907,175500,345699045,4970,4970,4970,4970,0
|
|
20230907,175400,345699045,4970,4970,4970,4970,1538
|
|
20230907,175300,345699045,4970,4970,4970,4970,0
|
|
20230907,175200,345699045,4970,4970,4970,4970,0
|
|
20230907,175100,345699045,4970,4970,4970,4970,0
|
|
20230907,175000,345699045,4970,4970,4970,4970,0
|
|
20230907,174900,345699045,4970,4970,4970,4970,0
|
|
20230907,174800,345699045,4970,4970,4970,4970,0
|
|
20230907,174700,345699045,4970,4970,4970,4970,0
|
|
20230907,174600,345699045,4970,4970,4970,4970,0
|
|
20230907,174500,345699045,4970,4970,4970,4970,0
|
|
20230907,174400,345699045,4970,4970,4970,4970,0
|
|
20230907,174300,345699045,4970,4970,4970,4970,0
|
|
20230907,174200,345699045,4970,4970,4970,4970,0
|
|
20230907,174100,345699045,4970,4970,4970,4970,0
|
|
20230907,174000,345699045,4970,4970,4970,4970,0
|
|
20230907,173900,345699045,4970,4970,4970,4970,0
|
|
20230907,173800,345699045,4970,4970,4970,4970,0
|
|
20230907,173700,345699045,4970,4970,4970,4970,0
|
|
20230907,173600,345699045,4970,4970,4970,4970,0
|
|
20230907,173500,345699045,4970,4970,4970,4970,0
|
|
20230907,173400,345699045,4970,4970,4970,4970,0
|
|
20230907,173300,345699045,4970,4970,4970,4970,0
|
|
20230907,173200,345699045,4970,4970,4970,4970,0
|
|
20230907,173100,345699045,4970,4970,4970,4970,0
|
|
20230907,173000,345699045,4970,4970,4970,4970,0
|
|
20230907,172900,345699045,4970,4970,4970,4970,0
|
|
20230907,172800,345699045,4970,4970,4970,4970,0
|
|
20230907,172700,345699045,4970,4970,4970,4970,0
|
|
20230907,172600,345699045,4970,4970,4970,4970,0
|
|
20230907,172500,345699045,4970,4970,4970,4970,0
|
|
20230907,172400,345699045,4970,4970,4970,4970,1538
|
|
20230907,172300,345699045,4970,4970,4970,4970,0
|
|
20230907,172200,345699045,4970,4970,4970,4970,0
|
|
20230907,172100,345699045,4970,4970,4970,4970,0
|
|
20230907,172000,345699045,4970,4970,4970,4970,0
|
|
20230907,171900,345699045,4970,4970,4970,4970,0
|
|
20230907,171800,345699045,4970,4970,4970,4970,0
|
|
20230907,171700,345699045,4970,4970,4970,4970,0
|
|
20230907,171600,345699045,4970,4970,4970,4970,0
|
|
20230907,171500,345699045,4970,4970,4970,4970,0
|
|
20230907,171400,345699045,4970,4970,4970,4970,0
|
|
20230907,171300,345699045,4970,4970,4970,4970,0
|
|
20230907,171200,345699045,4970,4970,4970,4970,0
|
|
20230907,171100,345699045,4970,4970,4970,4970,0
|
|
20230907,171000,345699045,4970,4970,4970,4970,0
|
|
20230907,170900,345699045,4970,4970,4970,4970,0
|
|
20230907,170800,345699045,4970,4970,4970,4970,0
|
|
20230907,170700,345699045,4970,4970,4970,4970,0
|
|
20230907,170600,345699045,4970,4970,4970,4970,0
|
|
20230907,170500,345699045,4970,4970,4970,4970,0
|
|
20230907,170400,345699045,4970,4970,4970,4970,0
|
|
20230907,170300,345699045,4970,4970,4970,4970,0
|
|
20230907,170200,345699045,4970,4970,4970,4970,0
|
|
20230907,170100,345699045,4970,4970,4970,4970,0
|
|
20230907,170000,345699045,4970,4970,4970,4970,0
|
|
20230907,165900,345699045,4970,4970,4970,4970,0
|
|
20230907,165800,345699045,4970,4970,4970,4970,0
|
|
20230907,165700,345699045,4970,4970,4970,4970,0
|
|
20230907,165600,345699045,4970,4970,4970,4970,0
|
|
20230907,165500,345699045,4970,4970,4970,4970,0
|
|
20230907,165400,345699045,4970,4970,4970,4970,1538
|
|
20230907,165300,345699045,4970,4970,4970,4970,0
|
|
20230907,165200,345699045,4970,4970,4970,4970,0
|
|
20230907,165100,345699045,4970,4970,4970,4970,0
|
|
20230907,165000,345699045,4970,4970,4970,4970,0
|
|
20230907,164900,345699045,4970,4970,4970,4970,0
|
|
20230907,164800,345699045,4970,4970,4970,4970,0
|
|
20230907,164700,345699045,4970,4970,4970,4970,0
|
|
20230907,164600,345699045,4970,4970,4970,4970,0
|
|
20230907,164500,345699045,4970,4970,4970,4970,0
|
|
20230907,164400,345699045,4970,4970,4970,4970,0
|
|
20230907,164300,345699045,4970,4970,4970,4970,0
|
|
20230907,164200,345699045,4970,4970,4970,4970,0
|
|
20230907,164100,345699045,4970,4970,4970,4970,0
|
|
20230907,164000,345699045,4970,4970,4970,4970,0
|
|
20230907,163900,345699045,4970,4970,4970,4970,0
|
|
20230907,163800,345699045,4970,4970,4970,4970,0
|
|
20230907,163700,345699045,4970,4970,4970,4970,0
|
|
20230907,163600,345699045,4970,4970,4970,4970,0
|
|
20230907,163500,345699045,4970,4970,4970,4970,0
|
|
20230907,163400,345699045,4970,4970,4970,4970,0
|
|
20230907,163300,345699045,4970,4970,4970,4970,0
|
|
20230907,163200,345699045,4970,4970,4970,4970,0
|
|
20230907,163100,345699045,4970,4970,4970,4970,0
|
|
20230907,163000,345699045,4970,4970,4970,4970,0
|
|
20230907,162900,345699045,4970,4970,4970,4970,0
|
|
20230907,162800,345699045,4970,4970,4970,4970,0
|
|
20230907,162700,345699045,4970,4970,4970,4970,0
|
|
20230907,162600,345699045,4970,4970,4970,4970,0
|
|
20230907,162500,345699045,4970,4970,4970,4970,0
|
|
20230907,162400,345699045,4970,4970,4970,4970,1538
|
|
20230907,162300,345699045,4970,4970,4970,4970,0
|
|
20230907,162200,345699045,4970,4970,4970,4970,0
|
|
20230907,162100,345699045,4970,4970,4970,4970,0
|
|
20230907,162000,345699045,4970,4970,4970,4970,0
|
|
20230907,161900,345699045,4970,4970,4970,4970,0
|
|
20230907,161800,345699045,4970,4970,4970,4970,0
|
|
20230907,161700,345699045,4970,4970,4970,4970,0
|
|
20230907,161600,345699045,4970,4970,4970,4970,0
|
|
20230907,161500,345699045,4970,4970,4970,4970,0
|
|
20230907,161400,345699045,4970,4970,4970,4970,0
|
|
20230907,161300,345699045,4970,4970,4970,4970,0
|
|
20230907,161200,345699045,4970,4970,4970,4970,0
|
|
20230907,161100,345699045,4970,4970,4970,4970,0
|
|
20230907,161000,345699045,4970,4970,4970,4970,0
|
|
20230907,160900,345699045,4970,4970,4970,4970,0
|
|
20230907,160800,345699045,4970,4970,4970,4970,0
|
|
20230907,160700,345699045,4970,4970,4970,4970,0
|
|
20230907,160600,345699045,4970,4970,4970,4970,0
|
|
20230907,160500,345699045,4970,4970,4970,4970,0
|
|
20230907,160400,345699045,4970,4970,4970,4970,0
|
|
20230907,160300,345699045,4970,4970,4970,4970,0
|
|
20230907,160200,345699045,4970,4970,4970,4970,0
|
|
20230907,160100,345699045,4970,4970,4970,4970,0
|
|
20230907,160000,345699045,4970,4970,4970,4970,0
|
|
20230907,155900,345699045,4970,4970,4970,4970,0
|
|
20230907,155800,345699045,4970,4970,4970,4970,0
|
|
20230907,155700,345699045,4970,4970,4970,4970,0
|
|
20230907,155600,345699045,4970,4970,4970,4970,0
|
|
20230907,155500,345699045,4970,4970,4970,4970,0
|
|
20230907,155400,345699045,4970,4970,4970,4970,1538
|
|
20230907,155300,345699045,4970,4970,4970,4970,0
|
|
20230907,155200,345699045,4970,4970,4970,4970,0
|
|
20230907,155100,345699045,4970,4970,4970,4970,0
|
|
20230907,155000,345699045,4970,4970,4970,4970,0
|
|
20230907,154900,345699045,4970,4970,4970,4970,0
|
|
20230907,154800,345699045,4970,4970,4970,4970,0
|
|
20230907,154700,345699045,4970,4970,4970,4970,0
|
|
20230907,154600,345699045,4970,4970,4970,4970,0
|
|
20230907,154500,345699045,4970,4970,4970,4970,0
|
|
20230907,154400,345699045,4970,4970,4970,4970,0
|
|
20230907,154300,345699045,4970,4970,4970,4970,0
|
|
20230907,154200,345699045,4970,4970,4970,4970,0
|
|
20230907,154100,345699045,4970,4970,4970,4970,0
|
|
20230907,154000,345699045,4970,4970,4970,4970,0
|
|
20230907,153900,345699045,4970,4970,4970,4970,0
|
|
20230907,153800,345699045,4970,4970,4970,4970,0
|
|
20230907,153700,345699045,4970,4970,4970,4970,0
|
|
20230907,153600,345699045,4970,4970,4970,4970,0
|
|
20230907,153500,345699045,4970,4970,4970,4970,0
|
|
20230907,153400,345699045,4970,4970,4970,4970,0
|
|
20230907,153300,345699045,4970,4970,4970,4970,0
|
|
20230907,153200,345699045,4970,4970,4970,4970,0
|
|
20230907,153100,345699045,4970,4970,4970,4970,0
|
|
20230907,153000,345699045,4970,4970,4970,4970,1538
|
|
20230907,152900,338055185,4955,4955,4955,4955,0
|
|
20230907,152800,338055185,4955,4955,4955,4955,0
|
|
20230907,152700,338055185,4955,4955,4955,4955,0
|
|
20230907,152600,338055185,4955,4955,4955,4955,0
|
|
20230907,152500,338055185,4955,4955,4955,4955,0
|
|
20230907,152400,338055185,4955,4955,4955,4955,0
|
|
20230907,152300,338055185,4955,4955,4955,4955,0
|
|
20230907,152200,338055185,4955,4955,4955,4955,0
|
|
20230907,152100,338055185,4955,4955,4955,4955,0
|
|
20230907,152000,338055185,4955,4955,4955,4955,0
|
|
20230907,151900,338055185,4955,4955,4955,4955,66
|
|
20230907,151800,337728155,4950,4940,4950,4940,2922
|
|
20230907,151700,323268690,4930,4940,4940,4930,1086
|
|
20230907,151600,317913840,4920,4900,4925,4900,1386
|
|
20230907,151500,311094050,4900,4925,4925,4900,2800
|
|
20230907,151400,297372400,4905,4905,4905,4905,37
|
|
20230907,151300,297190915,4915,4940,4940,4915,61
|
|
20230907,151200,296890230,4940,4940,4940,4940,47
|
|
20230907,151100,296658050,4940,4940,4940,4940,58
|
|
20230907,151000,296371530,4945,4945,4945,4945,3
|
|
20230907,150900,296356695,4945,4945,4945,4945,80
|
|
20230907,150800,295961095,4945,4945,4945,4945,79
|
|
20230907,150700,295570440,4945,4945,4945,4945,3
|
|
20230907,150600,295555605,4945,4945,4945,4945,3
|
|
20230907,150500,295540770,4900,4945,4945,4900,2140
|
|
20230907,150400,285029390,4945,4945,4945,4945,13
|
|
20230907,150300,284965105,4945,4945,4945,4945,48
|
|
20230907,150200,284727745,4945,4945,4945,4945,34
|
|
20230907,150100,284559615,4945,4945,4945,4945,3
|
|
20230907,150000,284544780,4940,4945,4945,4940,49
|
|
20230907,145900,284302485,4945,4945,4945,4945,240
|
|
20230907,145800,283115685,4945,4945,4945,4945,606
|
|
20230907,145700,280119015,4945,4945,4945,4945,48
|
|
20230907,145600,279881655,4945,4945,4945,4945,35
|
|
20230907,145500,279708580,4945,4945,4945,4945,3
|
|
20230907,145400,279693745,4945,4945,4945,4945,48
|
|
20230907,145300,279456385,4935,4935,4935,4935,0
|
|
20230907,145200,279456385,4935,4945,4945,4935,33
|
|
20230907,145100,279293500,4935,4945,4945,4935,95
|
|
20230907,145000,278824155,4945,4945,4945,4945,37
|
|
20230907,144900,278641190,4945,4940,4945,4940,13
|
|
20230907,144800,278576955,4945,4940,4945,4940,55
|
|
20230907,144700,278305030,4945,4940,4945,4940,35
|
|
20230907,144600,278132115,4940,4940,4940,4940,3
|
|
20230907,144500,278117295,4940,4940,4940,4940,44
|
|
20230907,144400,277899935,4940,4935,4940,4935,49
|
|
20230907,144300,277658095,4940,4940,4940,4940,3
|
|
20230907,144200,277643275,4940,4935,4940,4935,55
|
|
20230907,144100,277371625,4940,4935,4940,4935,48
|
|
20230907,144000,277134555,4940,4940,4940,4940,3
|
|
20230907,143900,277119735,4940,4940,4940,4940,45
|
|
20230907,143800,276897435,4935,4940,4940,4935,48
|
|
20230907,143700,276660370,4945,4940,4945,4940,13
|
|
20230907,143600,276596135,4940,4940,4945,4940,102
|
|
20230907,143500,276092035,4945,4935,4945,4935,14
|
|
20230907,143400,276022915,4940,4945,4945,4940,72
|
|
20230907,143300,275667220,4945,4940,4945,4940,45
|
|
20230907,143200,275444755,4940,4940,4940,4940,37
|
|
20230907,143100,275261975,4940,4940,4940,4940,24
|
|
20230907,143000,275143415,4935,4935,4940,4935,51
|
|
20230907,142900,274891705,4940,4935,4940,4935,108
|
|
20230907,142800,274358240,4940,4930,4940,4930,24
|
|
20230907,142700,274239860,4920,4935,4935,4920,213
|
|
20230907,142600,273191005,4935,4935,4940,4935,50
|
|
20230907,142500,272944085,4940,4935,4940,4935,9
|
|
20230907,142400,272899640,4935,4940,4940,4935,79
|
|
20230907,142300,272509395,4940,4935,4940,4935,19
|
|
20230907,142200,272415550,4940,4940,4945,4935,80
|
|
20230907,142100,272020160,4945,4940,4945,4940,5
|
|
20230907,142000,271995440,4940,4940,4945,4940,38
|
|
20230907,141900,271807550,4945,4940,4945,4940,10
|
|
20230907,141800,271758115,4940,4945,4945,4940,78
|
|
20230907,141700,271372770,4940,4940,4940,4940,4
|
|
20230907,141600,271353010,4945,4945,4945,4945,7
|
|
20230907,141500,271318395,4945,4945,4945,4945,75
|
|
20230907,141400,270947520,4945,4940,4945,4940,38
|
|
20230907,141300,270759625,4945,4950,4950,4940,96
|
|
20230907,141200,270284700,4950,4945,4950,4945,5
|
|
20230907,141100,270259955,4950,4945,4950,4945,14
|
|
20230907,141000,270190670,4945,4940,4950,4935,34
|
|
20230907,140900,270022635,4940,4940,4940,4935,48
|
|
20230907,140800,269785520,4940,4940,4940,4940,3
|
|
20230907,140700,269770700,4945,4940,4945,4940,22
|
|
20230907,140600,269661920,4945,4940,4945,4940,59
|
|
20230907,140500,269370445,4940,4940,4940,4940,16
|
|
20230907,140400,269291405,4940,4945,4945,4940,64
|
|
20230907,140300,268975190,4950,4945,4950,4940,82
|
|
20230907,140200,268569785,4950,4940,4950,4940,593
|
|
20230907,140100,265634825,4950,4945,4950,4940,60
|
|
20230907,140000,265337915,4950,4945,4950,4945,24
|
|
20230907,135900,265219195,4945,4950,4950,4940,32
|
|
20230907,135800,265060945,4945,4945,4950,4945,54
|
|
20230907,135700,264793715,4945,4945,4950,4945,21
|
|
20230907,135600,264689835,4945,4940,4945,4940,29
|
|
20230907,135500,264546440,4945,4945,4945,4945,6
|
|
20230907,135400,264516770,4945,4945,4950,4945,65
|
|
20230907,135300,264195105,4945,4945,4950,4945,53
|
|
20230907,135200,263932830,4945,4945,4950,4945,54
|
|
20230907,135100,263665600,4945,4945,4950,4945,11
|
|
20230907,135000,263611165,4945,4945,4950,4945,15
|
|
20230907,134900,263536975,4945,4950,4950,4945,59
|
|
20230907,134800,263245000,4945,4945,4950,4945,18
|
|
20230907,134700,263155970,4945,4940,4945,4940,6
|
|
20230907,134600,263126315,4945,4935,4945,4935,42
|
|
20230907,134500,262918800,4935,4940,4940,4935,41
|
|
20230907,134400,262716265,4940,4940,4940,4935,28
|
|
20230907,134300,262577950,4940,4935,4940,4930,26
|
|
20230907,134200,262449640,4930,4935,4935,4930,36
|
|
20230907,134100,262271985,4935,4945,4945,4935,13
|
|
20230907,134000,262207770,4940,4945,4945,4940,162
|
|
20230907,133900,261406725,4945,4945,4945,4945,33
|
|
20230907,133800,261243540,4945,4950,4950,4945,53
|
|
20230907,133700,260981440,4950,4950,4950,4950,28
|
|
20230907,133600,260842840,4900,4900,4900,4900,0
|
|
20230907,133500,260842840,4900,4950,4955,4900,108
|
|
20230907,133400,260311055,4950,4955,4955,4950,46
|
|
20230907,133300,260083135,4950,4945,4950,4945,18
|
|
20230907,133200,259994040,4950,4945,4950,4945,14
|
|
20230907,133100,259924755,4945,4940,4945,4940,38
|
|
20230907,133000,259736865,4935,4935,4940,4935,39
|
|
20230907,132900,259544225,4935,4940,4945,4935,49
|
|
20230907,132800,259302230,4950,4950,4955,4945,46
|
|
20230907,132700,259074545,4950,4945,4950,4945,69
|
|
20230907,132600,258733150,4945,4955,4955,4945,109
|
|
20230907,132500,258193885,4950,4955,4955,4950,46
|
|
20230907,132400,257965965,4950,4950,4950,4950,3
|
|
20230907,132300,257951115,4955,4950,4955,4945,20
|
|
20230907,132200,257852105,4950,4960,4960,4950,68
|
|
20230907,132100,257514935,4955,4960,4960,4955,40
|
|
20230907,132000,257316555,4960,4955,4960,4955,5
|
|
20230907,131900,257291765,4955,4955,4960,4955,52
|
|
20230907,131800,257033860,4955,4960,4960,4955,41
|
|
20230907,131700,256830515,4960,4960,4960,4960,8
|
|
20230907,131600,256790835,4960,4960,4960,4960,46
|
|
20230907,131500,256562675,4960,4960,4960,4960,42
|
|
20230907,131400,256354355,4960,4960,4960,4960,11
|
|
20230907,131300,256299795,4960,4960,4960,4960,52
|
|
20230907,131200,256041875,4960,4960,4960,4960,46
|
|
20230907,131100,255813715,4960,4960,4960,4960,14
|
|
20230907,131000,255744275,4960,4960,4960,4960,43
|
|
20230907,130900,255530995,4960,4960,4960,4960,44
|
|
20230907,130800,255312755,4960,4955,4960,4955,11
|
|
20230907,130700,255258210,4960,4960,4960,4955,59
|
|
20230907,130600,254965585,4955,4955,4955,4955,33
|
|
20230907,130500,254802070,4955,4955,4955,4955,3
|
|
20230907,130400,254787205,4955,4955,4955,4955,49
|
|
20230907,130300,254544410,4955,4955,4955,4955,39
|
|
20230907,130200,254351165,4955,4955,4955,4955,3
|
|
20230907,130100,254336300,4955,4955,4955,4955,140
|
|
20230907,130000,253642600,4955,4955,4955,4955,56
|
|
20230907,125900,253365120,4960,4960,4960,4960,5
|
|
20230907,125800,253340320,4955,4955,4955,4955,39
|
|
20230907,125700,253147075,4955,4955,4955,4955,42
|
|
20230907,125600,252938965,4955,4955,4955,4955,3
|
|
20230907,125500,252924100,4955,4955,4955,4955,40
|
|
20230907,125400,252725900,4955,4955,4955,4955,43
|
|
20230907,125300,252512835,4950,4955,4955,4950,40
|
|
20230907,125200,252314785,4955,4955,4955,4955,45
|
|
20230907,125100,252091810,4955,4955,4955,4955,48
|
|
20230907,125000,251853970,4955,4955,4955,4955,10
|
|
20230907,124900,251804420,4955,4955,4955,4955,50
|
|
20230907,124800,251556670,4955,4955,4955,4955,51
|
|
20230907,124700,251303965,4955,4955,4955,4955,12
|
|
20230907,124600,251244505,4955,4955,4955,4955,45
|
|
20230907,124500,251021530,4955,4955,4955,4950,51
|
|
20230907,124400,250768880,4950,4950,4950,4950,5
|
|
20230907,124300,250744130,4950,4950,4950,4950,75
|
|
20230907,124200,250372880,4950,4950,4950,4950,11
|
|
20230907,124100,250318430,4945,4950,4950,4945,41
|
|
20230907,124000,250115485,4945,4950,4950,4945,39
|
|
20230907,123900,249922460,4950,4950,4950,4950,8
|
|
20230907,123800,249882860,4950,4950,4950,4950,48
|
|
20230907,123700,249645260,4950,4950,4950,4950,34
|
|
20230907,123600,249476960,4950,4950,4950,4950,29
|
|
20230907,123500,249333410,4955,4950,4955,4950,58
|
|
20230907,123400,249046095,4945,4945,4945,4945,0
|
|
20230907,123300,249046095,4945,4955,4955,4945,28
|
|
20230907,123200,248907475,4955,4955,4955,4950,48
|
|
20230907,123100,248669655,4950,4950,4950,4945,49
|
|
20230907,123000,248427110,4945,4950,4950,4945,8
|
|
20230907,122900,248387535,4950,4950,4950,4950,3
|
|
20230907,122800,248372685,4945,4950,4950,4945,75
|
|
20230907,122700,248001440,4950,4950,4950,4950,9
|
|
20230907,122600,247956890,4945,4950,4950,4945,54
|
|
20230907,122500,247689640,4945,4945,4945,4945,56
|
|
20230907,122400,247412720,4945,4945,4945,4945,8
|
|
20230907,122300,247373160,4945,4950,4950,4945,20
|
|
20230907,122200,247274245,4950,4950,4950,4950,74
|
|
20230907,122100,246907945,4950,4950,4950,4950,8
|
|
20230907,122000,246868345,4950,4950,4950,4945,42
|
|
20230907,121900,246660465,4945,4945,4945,4945,9
|
|
20230907,121800,246615960,4945,4945,4945,4945,3
|
|
20230907,121700,246601125,4910,4945,4950,4910,42
|
|
20230907,121600,246393825,4945,4955,4955,4890,126
|
|
20230907,121500,245771600,4955,4950,4955,4950,22
|
|
20230907,121400,245662685,4945,4940,4945,4940,26
|
|
20230907,121300,245534165,4940,4945,4945,4940,44
|
|
20230907,121200,245316595,4945,4950,4955,4940,233
|
|
20230907,121100,244163300,4940,4940,4940,4940,19
|
|
20230907,121000,244069440,4940,4945,4950,4940,75
|
|
20230907,120900,243698410,4945,4945,4945,4945,3
|
|
20230907,120800,243683575,4945,4940,4945,4940,46
|
|
20230907,120700,243456220,4945,4935,4945,4935,59
|
|
20230907,120600,243164685,4950,4945,4950,4935,110
|
|
20230907,120500,242621500,4945,4950,4950,4945,45
|
|
20230907,120400,242398775,4945,4950,4950,4945,44
|
|
20230907,120300,242181105,4950,4950,4950,4945,49
|
|
20230907,120200,241938585,4940,4940,4940,4940,1
|
|
20230907,120100,241933645,4945,4945,4950,4945,48
|
|
20230907,120000,241696080,4950,4945,4950,4945,5
|
|
20230907,115900,241671340,4950,4945,4950,4940,42
|
|
20230907,115800,241463650,4945,4945,4945,4935,19
|
|
20230907,115700,241369745,4945,4940,4945,4940,7
|
|
20230907,115600,241335145,4940,4945,4950,4940,64
|
|
20230907,115500,241018625,4945,4945,4945,4940,36
|
|
20230907,115400,240840610,4950,4945,4950,4945,45
|
|
20230907,115300,240617875,4945,4945,4945,4940,22
|
|
20230907,115200,240509100,4945,4945,4945,4945,39
|
|
20230907,115100,240316245,4945,4945,4945,4945,6
|
|
20230907,115000,240286575,4945,4940,4945,4940,45
|
|
20230907,114900,240064180,4940,4935,4940,4935,40
|
|
20230907,114800,239866615,4945,4935,4945,4935,14
|
|
20230907,114700,239797465,4940,4945,4945,4940,173
|
|
20230907,114600,238942020,4950,4945,4950,4945,41
|
|
20230907,114500,238739080,4950,4945,4950,4945,9
|
|
20230907,114400,238694545,4945,4945,4950,4945,44
|
|
20230907,114300,238476765,4940,4950,4950,4940,37
|
|
20230907,114200,238293895,4950,4955,4955,4950,7
|
|
20230907,114100,238259225,4955,4950,4955,4940,130
|
|
20230907,114000,237616040,4950,4955,4955,4950,34
|
|
20230907,113900,237447705,4950,4950,4950,4950,16
|
|
20230907,113800,237368505,4950,4950,4950,4950,77
|
|
20230907,113700,236987355,4950,4950,4950,4950,12
|
|
20230907,113600,236927955,4950,4950,4950,4950,7
|
|
20230907,113500,236893305,4950,4950,4950,4950,45
|
|
20230907,113400,236670555,4950,4950,4950,4950,5
|
|
20230907,113300,236645805,4950,4945,4950,4945,49
|
|
20230907,113200,236403485,4950,4950,4950,4950,3
|
|
20230907,113100,236388635,4940,4950,4950,4940,12
|
|
20230907,113000,236329305,4950,4950,4950,4945,20
|
|
20230907,112900,236230360,4950,4950,4950,4950,212
|
|
20230907,112800,235180960,4950,4940,4950,4940,32
|
|
20230907,112700,235022720,4935,4935,4935,4935,99
|
|
20230907,112600,234534155,4930,4930,4930,4925,138
|
|
20230907,112500,233854065,4930,4930,4930,4930,15
|
|
20230907,112400,233780115,4930,4930,4930,4930,48
|
|
20230907,112300,233543475,4925,4920,4925,4920,28
|
|
20230907,112200,233405700,4920,4920,4920,4920,11
|
|
20230907,112100,233351580,4920,4920,4920,4920,45
|
|
20230907,112000,233130180,4915,4920,4920,4915,14
|
|
20230907,111900,233061355,4920,4920,4920,4920,16
|
|
20230907,111800,232982635,4910,4910,4910,4910,32
|
|
20230907,111700,232825515,4895,4910,4910,4895,35
|
|
20230907,111600,232654020,4910,4910,4910,4910,17
|
|
20230907,111500,232570550,4910,4910,4910,4910,0
|
|
20230907,111400,232570550,4910,4910,4910,4910,77
|
|
20230907,111300,232192480,4910,4910,4910,4910,9
|
|
20230907,111200,232148290,4910,4905,4910,4905,22
|
|
20230907,111100,232040345,4905,4900,4905,4900,529
|
|
20230907,111000,229448240,4900,4900,4900,4900,13
|
|
20230907,110900,229384540,4900,4900,4900,4900,6
|
|
20230907,110800,229355140,4900,4900,4900,4900,40
|
|
20230907,110700,229159140,4900,4895,4900,4895,11
|
|
20230907,110600,229105280,4895,4895,4895,4895,7
|
|
20230907,110500,229071015,4895,4895,4895,4895,74
|
|
20230907,110400,228708785,4895,4895,4895,4895,13
|
|
20230907,110300,228645150,4890,4885,4890,4885,36
|
|
20230907,110200,228469115,4890,4875,4890,4875,13
|
|
20230907,110100,228405700,4875,4875,4875,4875,11
|
|
20230907,110000,228352075,4875,4880,4880,4875,79
|
|
20230907,105900,227966690,4875,4875,4875,4875,57
|
|
20230907,105800,227688815,4875,4875,4875,4875,33
|
|
20230907,105700,227527940,4870,4875,4875,4870,51
|
|
20230907,105600,227279520,4875,4875,4875,4875,471
|
|
20230907,105500,224983395,4875,4875,4875,4875,17
|
|
20230907,105400,224900520,4875,4880,4880,4875,2024
|
|
20230907,105300,215030495,4875,4875,4875,4875,14
|
|
20230907,105200,214962245,4880,4890,4890,4870,372
|
|
20230907,105100,213146175,4890,4890,4890,4890,6
|
|
20230907,105000,213116835,4890,4895,4895,4890,102
|
|
20230907,104900,212617555,4895,4895,4900,4895,14
|
|
20230907,104800,212548980,4900,4895,4900,4895,36
|
|
20230907,104700,212372725,4900,4900,4900,4895,90
|
|
20230907,104600,211931735,4900,4895,4900,4895,4
|
|
20230907,104500,211912140,4895,4895,4900,4895,46
|
|
20230907,104400,211686755,4895,4895,4895,4895,0
|
|
20230907,104300,211686755,4895,4895,4895,4895,37
|
|
20230907,104200,211505640,4900,4900,4900,4900,90
|
|
20230907,104100,211064640,4900,4900,4900,4900,9
|
|
20230907,104000,211020540,4900,4895,4900,4895,6
|
|
20230907,103900,210991155,4895,4895,4895,4890,78
|
|
20230907,103800,210609360,4895,4890,4895,4890,9
|
|
20230907,103700,210565330,4895,4890,4895,4890,14
|
|
20230907,103600,210496825,4895,4890,4895,4890,123
|
|
20230907,103500,209895165,4890,4890,4895,4890,22
|
|
20230907,103400,209787500,4895,4890,4895,4890,14
|
|
20230907,103300,209719025,4895,4890,4900,4890,114
|
|
20230907,103200,209161030,4890,4900,4900,4890,188
|
|
20230907,103100,208241330,4895,4900,4900,4895,50
|
|
20230907,103000,207996555,4895,4900,4900,4895,83
|
|
20230907,102900,207589885,4900,4900,4900,4900,5
|
|
20230907,102800,207565385,4895,4895,4900,4895,104
|
|
20230907,102700,207056290,4895,4890,4900,4890,1049
|
|
20230907,102600,201916625,4890,4890,4890,4885,95
|
|
20230907,102500,201452465,4885,4885,4885,4885,9
|
|
20230907,102400,201408500,4885,4880,4885,4880,105
|
|
20230907,102300,200895615,4880,4880,4880,4880,3
|
|
20230907,102200,200880975,4880,4880,4880,4880,34
|
|
20230907,102100,200715055,4875,4875,4875,4875,40
|
|
20230907,102000,200520055,4880,4885,4885,4880,5
|
|
20230907,101900,200495640,4885,4885,4885,4885,22
|
|
20230907,101800,200388170,4860,4860,4860,4860,10
|
|
20230907,101700,200339570,4880,4880,4880,4880,3
|
|
20230907,101600,200324930,4885,4850,4885,4840,3455
|
|
20230907,101500,183571440,4850,4880,4880,4850,6234
|
|
20230907,101400,153309150,4885,4890,4890,4885,48
|
|
20230907,101300,153074655,4890,4890,4895,4890,73
|
|
20230907,101200,152717655,4905,4890,4905,4890,6
|
|
20230907,101100,152688255,4890,4895,4910,4890,202
|
|
20230907,101000,151699470,4910,4910,4910,4910,9
|
|
20230907,100900,151655280,4910,4910,4910,4910,0
|
|
20230907,100800,151655280,4910,4910,4910,4895,645
|
|
20230907,100700,148491570,4900,4900,4900,4900,0
|
|
20230907,100600,148491570,4900,4910,4910,4900,9
|
|
20230907,100500,148447440,4910,4910,4910,4910,0
|
|
20230907,100400,148447440,4910,4900,4910,4900,7
|
|
20230907,100300,148413100,4900,4900,4900,4900,39
|
|
20230907,100200,148222000,4900,4905,4905,4900,55
|
|
20230907,100100,147952495,4905,4925,4925,4905,1016
|
|
20230907,100000,142959300,4930,4930,4930,4930,0
|
|
20230907,095900,142959300,4930,4930,4930,4930,0
|
|
20230907,095800,142959300,4930,4930,4930,4930,0
|
|
20230907,095700,142959300,4930,4930,4930,4930,0
|
|
20230907,095600,142959300,4930,4915,4930,4915,48
|
|
20230907,095500,142723205,4920,4915,4920,4915,7
|
|
20230907,095400,142688795,4915,4920,4920,4915,112
|
|
20230907,095300,142138070,4925,4920,4925,4920,220
|
|
20230907,095200,141055660,4920,4925,4925,4920,5
|
|
20230907,095100,141031040,4925,4925,4925,4920,310
|
|
20230907,095000,139504370,4930,4930,4930,4930,3
|
|
20230907,094900,139489580,4935,4925,4935,4925,248
|
|
20230907,094800,138266930,4920,4915,4920,4915,87
|
|
20230907,094700,137839300,4915,4905,4915,4905,1753
|
|
20230907,094600,129223475,4900,4900,4900,4900,343
|
|
20230907,094500,127542775,4895,4900,4900,4885,32
|
|
20230907,094400,127386230,4900,4885,4900,4885,111
|
|
20230907,094300,126843830,4880,4880,4880,4880,39
|
|
20230907,094200,126653510,4880,4880,4880,4880,40
|
|
20230907,094100,126458310,4880,4860,4880,4860,1395
|
|
20230907,094000,119658980,4825,4860,4860,4825,2066
|
|
20230907,093900,109665900,4860,4850,4860,4850,259
|
|
20230907,093800,108409740,4850,4850,4850,4850,389
|
|
20230907,093700,106523090,4840,4850,4850,4840,370
|
|
20230907,093600,104730725,4850,4830,4850,4830,1078
|
|
20230907,093500,99522730,4835,4835,4835,4835,560
|
|
20230907,093400,96815130,4845,4850,4850,4845,87
|
|
20230907,093300,96393345,4850,4850,4860,4850,64
|
|
20230907,093200,96082915,4840,4840,4840,4800,2921
|
|
20230907,093100,82040085,4840,4880,4880,4800,5029
|
|
20230907,093000,57742365,4880,4900,4900,4880,271
|
|
20230907,092900,56417020,4900,4900,4900,4900,125
|
|
20230907,092800,55804520,4900,4895,4900,4895,63
|
|
20230907,092700,55495965,4895,4895,4895,4895,97
|
|
20230907,092600,55021150,4900,4900,4900,4900,6
|
|
20230907,092500,54991750,4900,4885,4900,4885,112
|
|
20230907,092400,54443465,4885,4895,4895,4885,342
|
|
20230907,092300,52771910,4895,4890,4900,4890,432
|
|
20230907,092200,50656645,4900,4915,4915,4900,4035
|
|
20230907,092100,30873495,4910,4910,4910,4910,0
|
|
20230907,092000,30873495,4910,4910,4910,4910,800
|
|
20230907,091900,26945495,4910,4910,4910,4910,700
|
|
20230907,091800,23508495,4910,4910,4910,4910,1000
|
|
20230907,091700,18598495,4905,4920,4920,4905,1604
|
|
20230907,091600,10724055,4930,4935,4935,4930,158
|
|
20230907,091500,9945110,4935,4935,4935,4935,0
|
|
20230907,091400,9945110,4935,4930,4935,4930,34
|
|
20230907,091300,9777470,4940,4940,4940,4940,232
|
|
20230907,091200,8631390,4945,4945,4945,4945,9
|
|
20230907,091100,8586885,4955,4955,4955,4955,1
|
|
20230907,091000,8581930,4955,4955,4955,4955,34
|
|
20230907,090900,8413460,4945,4945,4945,4945,10
|
|
20230907,090800,8364010,4940,4940,4940,4940,27
|
|
20230907,090700,8230630,4940,4940,4940,4940,69
|
|
20230907,090600,7889770,4940,4940,4940,4940,35
|
|
20230907,090500,7716870,4940,4940,4940,4940,194
|
|
20230907,090400,6758510,4940,4940,4940,4940,218
|
|
20230907,090300,5681590,4940,4940,4940,4940,349
|
|
20230907,090200,3957530,4950,4950,4950,4950,0
|
|
20230907,090100,3957530,4950,4960,4960,4950,434
|
|
20230907,090000,1805440,4960,4960,4960,4960,364
|