626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192300,133067060,4975,4975,4975,4975,172
|
|
20230908,192200,133067060,4975,4975,4975,4975,0
|
|
20230908,192100,133067060,4975,4975,4975,4975,0
|
|
20230908,192000,133067060,4975,4975,4975,4975,0
|
|
20230908,191900,133067060,4975,4975,4975,4975,0
|
|
20230908,191800,133067060,4975,4975,4975,4975,0
|
|
20230908,191700,133067060,4975,4975,4975,4975,0
|
|
20230908,191600,133067060,4975,4975,4975,4975,0
|
|
20230908,191500,133067060,4975,4975,4975,4975,0
|
|
20230908,191400,133067060,4975,4975,4975,4975,0
|
|
20230908,191300,133067060,4975,4975,4975,4975,0
|
|
20230908,191200,133067060,4975,4975,4975,4975,0
|
|
20230908,191100,133067060,4975,4975,4975,4975,0
|
|
20230908,191000,133067060,4975,4975,4975,4975,0
|
|
20230908,190900,133067060,4975,4975,4975,4975,0
|
|
20230908,190800,133067060,4975,4975,4975,4975,0
|
|
20230908,190700,133067060,4975,4975,4975,4975,0
|
|
20230908,190600,133067060,4975,4975,4975,4975,0
|
|
20230908,190500,133067060,4975,4975,4975,4975,0
|
|
20230908,190400,133067060,4975,4975,4975,4975,0
|
|
20230908,190300,133067060,4975,4975,4975,4975,0
|
|
20230908,190200,133067060,4975,4975,4975,4975,0
|
|
20230908,190100,133067060,4975,4975,4975,4975,0
|
|
20230908,190000,133067060,4975,4975,4975,4975,0
|
|
20230908,185900,133067060,4975,4975,4975,4975,0
|
|
20230908,185800,133067060,4975,4975,4975,4975,0
|
|
20230908,185700,133067060,4975,4975,4975,4975,0
|
|
20230908,185600,133067060,4975,4975,4975,4975,0
|
|
20230908,185500,133067060,4975,4975,4975,4975,0
|
|
20230908,185400,133067060,4975,4975,4975,4975,0
|
|
20230908,185300,133067060,4975,4975,4975,4975,172
|
|
20230908,185200,133067060,4975,4975,4975,4975,0
|
|
20230908,185100,133067060,4975,4975,4975,4975,0
|
|
20230908,185000,133067060,4975,4975,4975,4975,0
|
|
20230908,184900,133067060,4975,4975,4975,4975,0
|
|
20230908,184800,133067060,4975,4975,4975,4975,0
|
|
20230908,184700,133067060,4975,4975,4975,4975,0
|
|
20230908,184600,133067060,4975,4975,4975,4975,0
|
|
20230908,184500,133067060,4975,4975,4975,4975,0
|
|
20230908,184400,133067060,4975,4975,4975,4975,0
|
|
20230908,184300,133067060,4975,4975,4975,4975,0
|
|
20230908,184200,133067060,4975,4975,4975,4975,0
|
|
20230908,184100,133067060,4975,4975,4975,4975,0
|
|
20230908,184000,133067060,4975,4975,4975,4975,0
|
|
20230908,183900,133067060,4975,4975,4975,4975,0
|
|
20230908,183800,133067060,4975,4975,4975,4975,0
|
|
20230908,183700,133067060,4975,4975,4975,4975,0
|
|
20230908,183600,133067060,4975,4975,4975,4975,0
|
|
20230908,183500,133067060,4975,4975,4975,4975,0
|
|
20230908,183400,133067060,4975,4975,4975,4975,0
|
|
20230908,183300,133067060,4975,4975,4975,4975,0
|
|
20230908,183200,133067060,4975,4975,4975,4975,0
|
|
20230908,183100,133067060,4975,4975,4975,4975,0
|
|
20230908,183000,133067060,4975,4975,4975,4975,0
|
|
20230908,182900,133067060,4975,4975,4975,4975,0
|
|
20230908,182800,133067060,4975,4975,4975,4975,0
|
|
20230908,182700,133067060,4975,4975,4975,4975,0
|
|
20230908,182600,133067060,4975,4975,4975,4975,0
|
|
20230908,182500,133067060,4975,4975,4975,4975,0
|
|
20230908,182400,133067060,4975,4975,4975,4975,0
|
|
20230908,182300,133067060,4975,4975,4975,4975,172
|
|
20230908,182200,133067060,4975,4975,4975,4975,0
|
|
20230908,182100,133067060,4975,4975,4975,4975,0
|
|
20230908,182000,133067060,4975,4975,4975,4975,0
|
|
20230908,181900,133067060,4975,4975,4975,4975,0
|
|
20230908,181800,133067060,4975,4975,4975,4975,0
|
|
20230908,181700,133067060,4975,4975,4975,4975,0
|
|
20230908,181600,133067060,4975,4975,4975,4975,0
|
|
20230908,181500,133067060,4975,4975,4975,4975,0
|
|
20230908,181400,133067060,4975,4975,4975,4975,0
|
|
20230908,181300,133067060,4975,4975,4975,4975,0
|
|
20230908,181200,133067060,4975,4975,4975,4975,0
|
|
20230908,181100,133067060,4975,4975,4975,4975,0
|
|
20230908,181000,133067060,4975,4975,4975,4975,0
|
|
20230908,180900,133067060,4975,4975,4975,4975,0
|
|
20230908,180800,133067060,4975,4975,4975,4975,0
|
|
20230908,180700,133067060,4975,4975,4975,4975,0
|
|
20230908,180600,133067060,4975,4975,4975,4975,0
|
|
20230908,180500,133067060,4975,4975,4975,4975,0
|
|
20230908,180400,133067060,4975,4975,4975,4975,0
|
|
20230908,180300,133067060,4975,4975,4975,4975,0
|
|
20230908,180200,133067060,4975,4975,4975,4975,0
|
|
20230908,180100,133067060,4975,4975,4975,4975,0
|
|
20230908,180000,133067060,4975,4975,4975,4975,0
|
|
20230908,175900,133067060,4975,4975,4975,4975,0
|
|
20230908,175800,133067060,4975,4975,4975,4975,0
|
|
20230908,175700,133067060,4975,4975,4975,4975,0
|
|
20230908,175600,133067060,4975,4975,4975,4975,0
|
|
20230908,175500,133067060,4975,4975,4975,4975,0
|
|
20230908,175400,133067060,4975,4975,4975,4975,0
|
|
20230908,175300,133067060,4975,4975,4975,4975,172
|
|
20230908,175200,133067060,4975,4975,4975,4975,0
|
|
20230908,175100,133067060,4975,4975,4975,4975,0
|
|
20230908,175000,133067060,4975,4975,4975,4975,0
|
|
20230908,174900,133067060,4975,4975,4975,4975,0
|
|
20230908,174800,133067060,4975,4975,4975,4975,0
|
|
20230908,174700,133067060,4975,4975,4975,4975,0
|
|
20230908,174600,133067060,4975,4975,4975,4975,0
|
|
20230908,174500,133067060,4975,4975,4975,4975,0
|
|
20230908,174400,133067060,4975,4975,4975,4975,0
|
|
20230908,174300,133067060,4975,4975,4975,4975,0
|
|
20230908,174200,133067060,4975,4975,4975,4975,0
|
|
20230908,174100,133067060,4975,4975,4975,4975,0
|
|
20230908,174000,133067060,4975,4975,4975,4975,0
|
|
20230908,173900,133067060,4975,4975,4975,4975,0
|
|
20230908,173800,133067060,4975,4975,4975,4975,0
|
|
20230908,173700,133067060,4975,4975,4975,4975,0
|
|
20230908,173600,133067060,4975,4975,4975,4975,0
|
|
20230908,173500,133067060,4975,4975,4975,4975,0
|
|
20230908,173400,133067060,4975,4975,4975,4975,0
|
|
20230908,173300,133067060,4975,4975,4975,4975,0
|
|
20230908,173200,133067060,4975,4975,4975,4975,0
|
|
20230908,173100,133067060,4975,4975,4975,4975,0
|
|
20230908,173000,133067060,4975,4975,4975,4975,0
|
|
20230908,172900,133067060,4975,4975,4975,4975,0
|
|
20230908,172800,133067060,4975,4975,4975,4975,0
|
|
20230908,172700,133067060,4975,4975,4975,4975,0
|
|
20230908,172600,133067060,4975,4975,4975,4975,0
|
|
20230908,172500,133067060,4975,4975,4975,4975,0
|
|
20230908,172400,133067060,4975,4975,4975,4975,0
|
|
20230908,172300,133067060,4975,4975,4975,4975,172
|
|
20230908,172200,133067060,4975,4975,4975,4975,0
|
|
20230908,172100,133067060,4975,4975,4975,4975,0
|
|
20230908,172000,133067060,4975,4975,4975,4975,0
|
|
20230908,171900,133067060,4975,4975,4975,4975,0
|
|
20230908,171800,133067060,4975,4975,4975,4975,0
|
|
20230908,171700,133067060,4975,4975,4975,4975,0
|
|
20230908,171600,133067060,4975,4975,4975,4975,0
|
|
20230908,171500,133067060,4975,4975,4975,4975,0
|
|
20230908,171400,133067060,4975,4975,4975,4975,0
|
|
20230908,171300,133067060,4975,4975,4975,4975,0
|
|
20230908,171200,133067060,4975,4975,4975,4975,0
|
|
20230908,171100,133067060,4975,4975,4975,4975,0
|
|
20230908,171000,133067060,4975,4975,4975,4975,0
|
|
20230908,170900,133067060,4975,4975,4975,4975,0
|
|
20230908,170800,133067060,4975,4975,4975,4975,0
|
|
20230908,170700,133067060,4975,4975,4975,4975,0
|
|
20230908,170600,133067060,4975,4975,4975,4975,0
|
|
20230908,170500,133067060,4975,4975,4975,4975,0
|
|
20230908,170400,133067060,4975,4975,4975,4975,0
|
|
20230908,170300,133067060,4975,4975,4975,4975,0
|
|
20230908,170200,133067060,4975,4975,4975,4975,0
|
|
20230908,170100,133067060,4975,4975,4975,4975,0
|
|
20230908,170000,133067060,4975,4975,4975,4975,0
|
|
20230908,165900,133067060,4975,4975,4975,4975,0
|
|
20230908,165800,133067060,4975,4975,4975,4975,0
|
|
20230908,165700,133067060,4975,4975,4975,4975,0
|
|
20230908,165600,133067060,4975,4975,4975,4975,0
|
|
20230908,165500,133067060,4975,4975,4975,4975,0
|
|
20230908,165400,133067060,4975,4975,4975,4975,0
|
|
20230908,165300,133067060,4975,4975,4975,4975,172
|
|
20230908,165200,133067060,4975,4975,4975,4975,0
|
|
20230908,165100,133067060,4975,4975,4975,4975,0
|
|
20230908,165000,133067060,4975,4975,4975,4975,0
|
|
20230908,164900,133067060,4975,4975,4975,4975,0
|
|
20230908,164800,133067060,4975,4975,4975,4975,0
|
|
20230908,164700,133067060,4975,4975,4975,4975,0
|
|
20230908,164600,133067060,4975,4975,4975,4975,0
|
|
20230908,164500,133067060,4975,4975,4975,4975,0
|
|
20230908,164400,133067060,4975,4975,4975,4975,0
|
|
20230908,164300,133067060,4975,4975,4975,4975,0
|
|
20230908,164200,133067060,4975,4975,4975,4975,0
|
|
20230908,164100,133067060,4975,4975,4975,4975,0
|
|
20230908,164000,133067060,4975,4975,4975,4975,0
|
|
20230908,163900,133067060,4975,4975,4975,4975,0
|
|
20230908,163800,133067060,4975,4975,4975,4975,0
|
|
20230908,163700,133067060,4975,4975,4975,4975,0
|
|
20230908,163600,133067060,4975,4975,4975,4975,0
|
|
20230908,163500,133067060,4975,4975,4975,4975,0
|
|
20230908,163400,133067060,4975,4975,4975,4975,0
|
|
20230908,163300,133067060,4975,4975,4975,4975,0
|
|
20230908,163200,133067060,4975,4975,4975,4975,0
|
|
20230908,163100,133067060,4975,4975,4975,4975,0
|
|
20230908,163000,133067060,4975,4975,4975,4975,0
|
|
20230908,162900,133067060,4975,4975,4975,4975,0
|
|
20230908,162800,133067060,4975,4975,4975,4975,0
|
|
20230908,162700,133067060,4975,4975,4975,4975,0
|
|
20230908,162600,133067060,4975,4975,4975,4975,0
|
|
20230908,162500,133067060,4975,4975,4975,4975,0
|
|
20230908,162400,133067060,4975,4975,4975,4975,0
|
|
20230908,162300,133067060,4975,4975,4975,4975,172
|
|
20230908,162200,133067060,4975,4975,4975,4975,0
|
|
20230908,162100,133067060,4975,4975,4975,4975,0
|
|
20230908,162000,133067060,4975,4975,4975,4975,0
|
|
20230908,161900,133067060,4975,4975,4975,4975,0
|
|
20230908,161800,133067060,4975,4975,4975,4975,0
|
|
20230908,161700,133067060,4975,4975,4975,4975,0
|
|
20230908,161600,133067060,4975,4975,4975,4975,0
|
|
20230908,161500,133067060,4975,4975,4975,4975,0
|
|
20230908,161400,133067060,4975,4975,4975,4975,0
|
|
20230908,161300,133067060,4975,4975,4975,4975,0
|
|
20230908,161200,133067060,4975,4975,4975,4975,0
|
|
20230908,161100,133067060,4975,4975,4975,4975,0
|
|
20230908,161000,133067060,4975,4975,4975,4975,0
|
|
20230908,160900,133067060,4975,4975,4975,4975,0
|
|
20230908,160800,133067060,4975,4975,4975,4975,0
|
|
20230908,160700,133067060,4975,4975,4975,4975,0
|
|
20230908,160600,133067060,4975,4975,4975,4975,0
|
|
20230908,160500,133067060,4975,4975,4975,4975,0
|
|
20230908,160400,133067060,4975,4975,4975,4975,0
|
|
20230908,160300,133067060,4975,4975,4975,4975,0
|
|
20230908,160200,133067060,4975,4975,4975,4975,0
|
|
20230908,160100,133067060,4975,4975,4975,4975,0
|
|
20230908,160000,133067060,4975,4975,4975,4975,0
|
|
20230908,155900,133067060,4975,4975,4975,4975,0
|
|
20230908,155800,133067060,4975,4975,4975,4975,0
|
|
20230908,155700,133067060,4975,4975,4975,4975,0
|
|
20230908,155600,133067060,4975,4975,4975,4975,0
|
|
20230908,155500,133067060,4975,4975,4975,4975,0
|
|
20230908,155400,133067060,4975,4975,4975,4975,0
|
|
20230908,155300,133067060,4975,4975,4975,4975,172
|
|
20230908,155200,133067060,4975,4975,4975,4975,0
|
|
20230908,155100,133067060,4975,4975,4975,4975,0
|
|
20230908,155000,133067060,4975,4975,4975,4975,0
|
|
20230908,154900,133067060,4975,4975,4975,4975,0
|
|
20230908,154800,133067060,4975,4975,4975,4975,0
|
|
20230908,154700,133067060,4975,4975,4975,4975,0
|
|
20230908,154600,133067060,4975,4975,4975,4975,0
|
|
20230908,154500,133067060,4975,4975,4975,4975,0
|
|
20230908,154400,133067060,4975,4975,4975,4975,0
|
|
20230908,154300,133067060,4975,4975,4975,4975,0
|
|
20230908,154200,133067060,4975,4975,4975,4975,0
|
|
20230908,154100,133067060,4975,4975,4975,4975,0
|
|
20230908,154000,133067060,4975,4975,4975,4975,0
|
|
20230908,153900,133067060,4975,4975,4975,4975,0
|
|
20230908,153800,133067060,4975,4975,4975,4975,0
|
|
20230908,153700,133067060,4975,4975,4975,4975,0
|
|
20230908,153600,133067060,4975,4975,4975,4975,0
|
|
20230908,153500,133067060,4975,4975,4975,4975,0
|
|
20230908,153400,133067060,4975,4975,4975,4975,0
|
|
20230908,153300,133067060,4975,4975,4975,4975,0
|
|
20230908,153200,133067060,4975,4975,4975,4975,0
|
|
20230908,153100,133067060,4975,4975,4975,4975,0
|
|
20230908,153000,133067060,4975,4975,4975,4975,172
|
|
20230908,152900,132211360,4975,4975,4975,4975,0
|
|
20230908,152800,132211360,4975,4975,4975,4975,0
|
|
20230908,152700,132211360,4975,4975,4975,4975,0
|
|
20230908,152600,132211360,4975,4975,4975,4975,0
|
|
20230908,152500,132211360,4975,4975,4975,4975,0
|
|
20230908,152400,132211360,4975,4975,4975,4975,0
|
|
20230908,152300,132211360,4975,4975,4975,4975,0
|
|
20230908,152200,132211360,4975,4975,4975,4975,0
|
|
20230908,152100,132211360,4975,4975,4975,4975,0
|
|
20230908,152000,132211360,4975,4975,4975,4975,0
|
|
20230908,151900,132211360,4975,4995,4995,4975,32
|
|
20230908,151800,132051725,4975,4990,4995,4975,314
|
|
20230908,151700,130485275,4985,4985,4985,4985,6
|
|
20230908,151600,130455365,4985,4990,4990,4985,72
|
|
20230908,151500,130096335,4990,4990,4990,4990,0
|
|
20230908,151400,130096335,4990,4990,4990,4990,205
|
|
20230908,151300,129073385,4990,4990,4990,4990,50
|
|
20230908,151200,128823885,4990,4990,4990,4985,48
|
|
20230908,151100,128584575,4990,4990,4990,4990,30
|
|
20230908,151000,128434875,4990,4990,4990,4990,180
|
|
20230908,150900,127536675,4995,4995,4995,4995,32
|
|
20230908,150800,127376835,4995,4995,4995,4995,6
|
|
20230908,150700,127346865,4995,4995,4995,4995,5
|
|
20230908,150600,127321890,4990,4990,4990,4990,51
|
|
20230908,150500,127067400,4990,4990,4990,4990,50
|
|
20230908,150400,126817900,4990,4985,4990,4985,134
|
|
20230908,150300,126149895,4990,4990,4990,4990,9
|
|
20230908,150200,126104985,4990,4990,4990,4990,0
|
|
20230908,150100,126104985,4990,4990,4990,4990,40
|
|
20230908,150000,125905385,4990,4990,4990,4990,10
|
|
20230908,145900,125855485,4990,4990,4990,4990,5
|
|
20230908,145800,125830535,4995,4995,4995,4995,0
|
|
20230908,145700,125830535,4995,4995,4995,4995,54
|
|
20230908,145600,125560805,4995,4995,4995,4995,5
|
|
20230908,145500,125535830,4995,4995,4995,4995,0
|
|
20230908,145400,125535830,4995,4995,4995,4995,4
|
|
20230908,145300,125515850,4995,4990,4995,4990,42
|
|
20230908,145200,125306080,4995,4990,4995,4990,116
|
|
20230908,145100,124727215,4995,4995,4995,4995,0
|
|
20230908,145000,124727215,4995,4995,4995,4995,21
|
|
20230908,144900,124622320,4995,4995,4995,4995,48
|
|
20230908,144800,124382560,4990,4990,4990,4990,5
|
|
20230908,144700,124357610,4995,4995,4995,4995,18
|
|
20230908,144600,124267700,4995,4995,4995,4995,6
|
|
20230908,144500,124237730,4990,4995,4995,4990,48
|
|
20230908,144400,123997980,4995,4995,4995,4995,50
|
|
20230908,144300,123748230,4995,4995,4995,4995,3
|
|
20230908,144200,123733245,4995,4990,4995,4990,47
|
|
20230908,144100,123498695,4995,4985,4995,4985,326
|
|
20230908,144000,121871985,4985,4985,4985,4985,200
|
|
20230908,143900,120874985,4985,4985,4985,4985,5
|
|
20230908,143800,120850060,4985,4985,4985,4985,8
|
|
20230908,143700,120810180,4980,4975,4980,4975,228
|
|
20230908,143600,119674805,4975,4975,4975,4975,0
|
|
20230908,143500,119674805,4975,4975,4975,4975,326
|
|
20230908,143400,118052955,4970,4975,4975,4970,24
|
|
20230908,143300,117933655,4975,4975,4975,4975,42
|
|
20230908,143200,117724705,4970,4970,4970,4970,31
|
|
20230908,143100,117570635,4970,4970,4970,4970,3
|
|
20230908,143000,117555725,4970,4970,4970,4970,5
|
|
20230908,142900,117530875,4970,4970,4970,4970,39
|
|
20230908,142800,117337045,4970,4970,4970,4970,3
|
|
20230908,142700,117322135,4970,4970,4970,4970,6
|
|
20230908,142600,117292315,4970,4970,4970,4970,5
|
|
20230908,142500,117267465,4970,4970,4970,4970,30
|
|
20230908,142400,117118365,4970,4970,4970,4970,54
|
|
20230908,142300,116849985,4970,4970,4970,4970,10
|
|
20230908,142200,116800285,4970,4970,4970,4970,0
|
|
20230908,142100,116800285,4970,4970,4970,4970,17
|
|
20230908,142000,116715795,4970,4970,4970,4970,33
|
|
20230908,141900,116551785,4970,4970,4970,4970,5
|
|
20230908,141800,116526935,4970,4970,4970,4970,0
|
|
20230908,141700,116526935,4970,4970,4970,4970,8
|
|
20230908,141600,116487175,4970,4970,4970,4970,62
|
|
20230908,141500,116179035,4965,4965,4965,4965,225
|
|
20230908,141400,115061910,4960,4965,4965,4960,4
|
|
20230908,141300,115042055,4930,4960,4960,4930,48
|
|
20230908,141200,114804255,4965,4965,4965,4965,41
|
|
20230908,141100,114600690,4965,4965,4965,4965,0
|
|
20230908,141000,114600690,4965,4965,4965,4965,3
|
|
20230908,140900,114585795,4965,4965,4965,4965,3
|
|
20230908,140800,114570900,4965,4970,4970,4965,173
|
|
20230908,140700,113711670,4970,4970,4970,4970,0
|
|
20230908,140600,113711670,4970,4970,4970,4970,8
|
|
20230908,140500,113671910,4970,4970,4970,4970,13
|
|
20230908,140400,113607300,4970,4970,4970,4970,34
|
|
20230908,140300,113438320,4970,4970,4970,4970,3
|
|
20230908,140200,113423410,4970,4970,4970,4970,0
|
|
20230908,140100,113423410,4970,4970,4970,4970,8
|
|
20230908,140000,113383650,4970,4970,4970,4970,102
|
|
20230908,135900,112876710,4970,4970,4970,4970,3
|
|
20230908,135800,112861800,4970,4970,4970,4970,0
|
|
20230908,135700,112861800,4970,4975,4975,4970,123
|
|
20230908,135600,112250465,4975,4975,4975,4975,30
|
|
20230908,135500,112101215,4975,4975,4975,4975,4
|
|
20230908,135400,112081315,4975,4975,4975,4970,6
|
|
20230908,135300,112051475,4975,4975,4975,4975,5
|
|
20230908,135200,112026600,4975,4975,4975,4975,44
|
|
20230908,135100,111807700,4975,4975,4975,4975,0
|
|
20230908,135000,111807700,4975,4975,4975,4975,56
|
|
20230908,134900,111529100,4975,4975,4975,4975,0
|
|
20230908,134800,111529100,4975,4975,4975,4975,43
|
|
20230908,134700,111315175,4975,4975,4975,4975,0
|
|
20230908,134600,111315175,4975,4975,4975,4975,8
|
|
20230908,134500,111275375,4975,4975,4975,4975,0
|
|
20230908,134400,111275375,4975,4975,4975,4975,50
|
|
20230908,134300,111026625,4975,4975,4975,4975,0
|
|
20230908,134200,111026625,4975,4975,4975,4975,9
|
|
20230908,134100,110981850,4975,4975,4975,4975,3
|
|
20230908,134000,110966925,4975,4975,4975,4975,35
|
|
20230908,133900,110792800,4975,4975,4975,4975,8
|
|
20230908,133800,110753000,4975,4975,4975,4975,0
|
|
20230908,133700,110753000,4975,4970,4975,4965,104
|
|
20230908,133600,110236340,4975,4975,4975,4975,0
|
|
20230908,133500,110236340,4975,4975,4975,4975,50
|
|
20230908,133400,109987590,4975,4975,4975,4975,0
|
|
20230908,133300,109987590,4975,4975,4975,4975,3
|
|
20230908,133200,109972665,4970,4970,4970,4970,0
|
|
20230908,133100,109972665,4970,4970,4970,4970,47
|
|
20230908,133000,109739075,4970,4970,4970,4970,3
|
|
20230908,132900,109724165,4970,4970,4970,4970,1006
|
|
20230908,132800,104724345,4970,4970,4970,4970,8
|
|
20230908,132700,104684585,4970,4970,4970,4970,47
|
|
20230908,132600,104450995,4970,4970,4970,4970,3
|
|
20230908,132500,104436085,4970,4970,4970,4970,0
|
|
20230908,132400,104436085,4970,4970,4970,4970,9
|
|
20230908,132300,104391355,4970,4970,4970,4970,38
|
|
20230908,132200,104202495,4970,4970,4970,4970,0
|
|
20230908,132100,104202495,4970,4970,4970,4970,0
|
|
20230908,132000,104202495,4970,4965,4970,4915,2101
|
|
20230908,131900,93846010,4970,4970,4970,4970,68
|
|
20230908,131800,93508050,4970,4970,4970,4970,0
|
|
20230908,131700,93508050,4970,4970,4970,4970,5
|
|
20230908,131600,93483200,4970,4970,4970,4970,3
|
|
20230908,131500,93468290,4970,4970,4970,4970,34
|
|
20230908,131400,93299310,4970,4970,4970,4970,21
|
|
20230908,131300,93194940,4970,4970,4970,4970,8
|
|
20230908,131200,93155180,4970,4970,4970,4970,3
|
|
20230908,131100,93140270,4970,4970,4970,4970,144
|
|
20230908,131000,92424590,4970,4970,4970,4970,0
|
|
20230908,130900,92424590,4970,4970,4970,4970,9
|
|
20230908,130800,92379860,4970,4970,4970,4970,3
|
|
20230908,130700,92364950,4965,4960,4965,4960,126
|
|
20230908,130600,91739860,4965,4965,4965,4965,5
|
|
20230908,130500,91715035,4965,4965,4965,4965,3
|
|
20230908,130400,91700140,4965,4965,4965,4965,3
|
|
20230908,130300,91685245,4965,4960,4965,4960,442
|
|
20230908,130200,89492715,4965,4965,4965,4965,7
|
|
20230908,130100,89457960,4965,4965,4965,4965,4
|
|
20230908,130000,89438100,4965,4965,4965,4965,0
|
|
20230908,125900,89438100,4965,4965,4965,4965,39
|
|
20230908,125800,89244465,4965,4965,4965,4965,8
|
|
20230908,125700,89204745,4965,4965,4965,4965,3
|
|
20230908,125600,89189850,4965,4965,4965,4965,0
|
|
20230908,125500,89189850,4965,4965,4965,4965,57
|
|
20230908,125400,88906845,4965,4970,4970,4965,76
|
|
20230908,125300,88529400,4970,4970,4970,4970,3
|
|
20230908,125200,88514490,4970,4970,4970,4970,0
|
|
20230908,125100,88514490,4970,4970,4970,4970,52
|
|
20230908,125000,88256050,4970,4970,4970,4970,20
|
|
20230908,124900,88156650,4970,4970,4970,4970,3
|
|
20230908,124800,88141740,4970,4970,4970,4970,15
|
|
20230908,124700,88067190,4970,4970,4970,4970,50
|
|
20230908,124600,87818690,4970,4970,4970,4970,21
|
|
20230908,124500,87714320,4970,4970,4970,4970,3
|
|
20230908,124400,87699410,4970,4970,4970,4970,5
|
|
20230908,124300,87674560,4970,4970,4970,4970,3
|
|
20230908,124200,87659650,4970,4970,4970,4970,43
|
|
20230908,124100,87445940,4970,4970,4970,4970,0
|
|
20230908,124000,87445940,4970,4970,4970,4970,5
|
|
20230908,123900,87421090,4970,4970,4970,4970,7
|
|
20230908,123800,87386300,4970,4970,4970,4970,45
|
|
20230908,123700,87162650,4970,4970,4970,4970,0
|
|
20230908,123600,87162650,4970,4970,4970,4970,5
|
|
20230908,123500,87137800,4970,4970,4970,4970,6
|
|
20230908,123400,87107980,4970,4970,4970,4970,42
|
|
20230908,123300,86899240,4960,4970,4970,4960,123
|
|
20230908,123200,86288815,4970,4970,4970,4970,9
|
|
20230908,123100,86244085,4970,4970,4970,4970,0
|
|
20230908,123000,86244085,4970,4970,4970,4970,52
|
|
20230908,122900,85985645,4970,4970,4970,4970,5
|
|
20230908,122800,85960795,4965,4965,4965,4965,4
|
|
20230908,122700,85940935,4965,4965,4965,4965,0
|
|
20230908,122600,85940935,4965,4965,4965,4965,29
|
|
20230908,122500,85796950,4965,4965,4965,4965,5
|
|
20230908,122400,85772125,4965,4965,4965,4965,8
|
|
20230908,122300,85732405,4965,4965,4965,4965,84
|
|
20230908,122200,85315345,4970,4970,4970,4970,61
|
|
20230908,122100,85012175,4970,4970,4970,4970,24
|
|
20230908,122000,84892895,4970,4970,4970,4970,0
|
|
20230908,121900,84892895,4970,4970,4970,4970,3
|
|
20230908,121800,84877985,4970,4970,4970,4970,51
|
|
20230908,121700,84624515,4965,4965,4965,4965,47
|
|
20230908,121600,84391160,4965,4965,4965,4965,14
|
|
20230908,121500,84321650,4960,4960,4960,4960,63
|
|
20230908,121400,84009170,4965,4965,4965,4965,55
|
|
20230908,121300,83736095,4965,4965,4965,4965,24
|
|
20230908,121200,83616935,4965,4965,4965,4965,0
|
|
20230908,121100,83616935,4965,4965,4965,4965,5
|
|
20230908,121000,83592110,4965,4965,4965,4965,48
|
|
20230908,120900,83353790,4965,4965,4965,4965,4
|
|
20230908,120800,83333930,4965,4965,4965,4965,55
|
|
20230908,120700,83060855,4965,4965,4965,4965,105
|
|
20230908,120600,82539530,4965,4965,4965,4965,52
|
|
20230908,120500,82281350,4960,4965,4965,4960,447
|
|
20230908,120400,80063730,4965,4965,4965,4965,50
|
|
20230908,120300,79815480,4960,4965,4965,4960,23
|
|
20230908,120200,79701335,4965,4965,4965,4965,42
|
|
20230908,120100,79492805,4965,4965,4965,4965,11
|
|
20230908,120000,79438190,4965,4965,4965,4965,5
|
|
20230908,115900,79413365,4965,4965,4965,4965,3
|
|
20230908,115800,79398470,4960,4965,4965,4960,72
|
|
20230908,115700,79041035,4965,4965,4965,4965,0
|
|
20230908,115600,79041035,4965,4965,4965,4965,33
|
|
20230908,115500,78877190,4965,4965,4965,4965,18
|
|
20230908,115400,78787820,4965,4965,4965,4965,8
|
|
20230908,115300,78748100,4960,4960,4960,4960,34
|
|
20230908,115200,78579460,4960,4960,4960,4960,13
|
|
20230908,115100,78514980,4960,4960,4960,4960,6
|
|
20230908,115000,78485220,4960,4960,4960,4960,60
|
|
20230908,114900,78187620,4960,4960,4960,4960,67
|
|
20230908,114800,77855300,4960,4960,4960,4960,4
|
|
20230908,114700,77835460,4960,4960,4960,4960,3
|
|
20230908,114600,77820580,4945,4945,4945,4945,32
|
|
20230908,114500,77662340,4945,4945,4945,4945,51
|
|
20230908,114400,77410145,4945,4945,4945,4945,4
|
|
20230908,114300,77390365,4945,4945,4945,4945,3
|
|
20230908,114200,77375530,4940,4940,4940,4940,1
|
|
20230908,114100,77370590,4945,4945,4945,4945,58
|
|
20230908,114000,77083780,4945,4945,4945,4945,7
|
|
20230908,113900,77049165,4945,4945,4945,4945,13
|
|
20230908,113800,76984880,4945,4945,4945,4945,8
|
|
20230908,113700,76945320,4945,4945,4945,4945,56
|
|
20230908,113600,76668400,4945,4945,4945,4945,3
|
|
20230908,113500,76653565,4945,4945,4945,4945,13
|
|
20230908,113400,76589280,4945,4945,4945,4945,5
|
|
20230908,113300,76564555,4945,4945,4945,4945,49
|
|
20230908,113200,76322250,4945,4945,4945,4945,13
|
|
20230908,113100,76257965,4945,4945,4945,4945,3
|
|
20230908,113000,76243130,4945,4945,4945,4945,19
|
|
20230908,112900,76149175,4945,4945,4945,4945,50
|
|
20230908,112800,75901925,4945,4945,4945,4945,14
|
|
20230908,112700,75832695,4945,4945,4945,4945,19
|
|
20230908,112600,75738740,4945,4945,4945,4945,20
|
|
20230908,112500,75639840,4945,4945,4945,4945,67
|
|
20230908,112400,75308525,4945,4945,4945,4945,3
|
|
20230908,112300,75293690,4945,4945,4945,4945,18
|
|
20230908,112200,75204680,4945,4945,4945,4945,6
|
|
20230908,112100,75175010,4945,4945,4945,4945,47
|
|
20230908,112000,74942595,4945,4945,4945,4945,0
|
|
20230908,111900,74942595,4945,4945,4945,4945,9
|
|
20230908,111800,74898090,4945,4945,4945,4945,0
|
|
20230908,111700,74898090,4945,4945,4945,4945,210
|
|
20230908,111600,73859640,4950,4960,4960,4950,43
|
|
20230908,111500,73646710,4960,4960,4960,4960,8
|
|
20230908,111400,73607030,4960,4960,4960,4960,12
|
|
20230908,111300,73547510,4960,4960,4960,4960,40
|
|
20230908,111200,73349110,4960,4960,4960,4960,5
|
|
20230908,111100,73324310,4960,4955,4960,4955,108
|
|
20230908,111000,72789155,4955,4955,4955,4955,22
|
|
20230908,110900,72680145,4955,4955,4955,4955,74
|
|
20230908,110800,72313475,4950,4950,4950,4950,4
|
|
20230908,110700,72293675,4945,4950,4950,4945,34
|
|
20230908,110600,72125465,4950,4950,4950,4950,6
|
|
20230908,110500,72095765,4950,4950,4950,4950,51
|
|
20230908,110400,71843315,4950,4950,4950,4950,6
|
|
20230908,110300,71813615,4950,4950,4950,4950,16
|
|
20230908,110200,71734415,4950,4945,4950,4945,10
|
|
20230908,110100,71684950,4935,4935,4935,4935,0
|
|
20230908,110000,71684950,4935,4935,4935,4935,18
|
|
20230908,105900,71596120,4935,4950,4950,4935,608
|
|
20230908,105800,68595595,4950,4950,4950,4950,21
|
|
20230908,105700,68491645,4950,4950,4950,4950,8
|
|
20230908,105600,68452045,4950,4940,4950,4940,468
|
|
20230908,105500,66139785,4940,4940,4940,4940,7
|
|
20230908,105400,66105205,4940,4940,4940,4940,23
|
|
20230908,105300,65991585,4940,4940,4940,4940,3
|
|
20230908,105200,65976765,4940,4940,4940,4940,43
|
|
20230908,105100,65764345,4940,4940,4940,4940,3
|
|
20230908,105000,65749525,4940,4940,4940,4940,5
|
|
20230908,104900,65724825,4940,4940,4940,4940,4
|
|
20230908,104800,65705065,4940,4940,4940,4940,42
|
|
20230908,104700,65497585,4935,4940,4940,4935,71
|
|
20230908,104600,65147175,4935,4940,4940,4935,105
|
|
20230908,104500,64628985,4940,4940,4940,4940,0
|
|
20230908,104400,64628985,4940,4950,4950,4940,95
|
|
20230908,104300,64159655,4940,4950,4950,4940,337
|
|
20230908,104200,62494705,4950,4950,4950,4950,3
|
|
20230908,104100,62479855,4950,4950,4950,4950,0
|
|
20230908,104000,62479855,4950,4950,4950,4950,32
|
|
20230908,103900,62321455,4950,4950,4950,4950,26
|
|
20230908,103800,62192755,4950,4950,4950,4950,0
|
|
20230908,103700,62192755,4950,4950,4950,4950,17
|
|
20230908,103600,62108605,4950,4950,4950,4950,55
|
|
20230908,103500,61836355,4950,4950,4950,4950,18
|
|
20230908,103400,61747255,4950,4950,4950,4950,0
|
|
20230908,103300,61747255,4950,4950,4950,4950,3
|
|
20230908,103200,61732405,4950,4955,4955,4950,39
|
|
20230908,103100,61539330,4955,4955,4955,4955,5
|
|
20230908,103000,61514555,4935,4935,4935,4935,0
|
|
20230908,102900,61514555,4935,4955,4955,4935,205
|
|
20230908,102800,60501590,4955,4955,4955,4955,50
|
|
20230908,102700,60253840,4955,4955,4955,4955,19
|
|
20230908,102600,60159695,4945,4945,4945,4945,10
|
|
20230908,102500,60110245,4955,4945,4955,4945,803
|
|
20230908,102400,56139380,4955,4955,4955,4955,49
|
|
20230908,102300,55896585,4955,4955,4955,4955,18
|
|
20230908,102200,55807395,4955,4955,4955,4955,3
|
|
20230908,102100,55792530,4955,4955,4955,4955,9
|
|
20230908,102000,55747935,4955,4955,4955,4955,67
|
|
20230908,101900,55415950,4950,4950,4950,4950,100
|
|
20230908,101800,54920950,4950,4950,4950,4950,3
|
|
20230908,101700,54906100,4950,4950,4950,4950,26
|
|
20230908,101600,54777400,4950,4950,4950,4950,38
|
|
20230908,101500,54589300,4950,4945,4950,4945,28
|
|
20230908,101400,54450750,4950,4950,4950,4950,6
|
|
20230908,101300,54421050,4950,4950,4950,4950,18
|
|
20230908,101200,54331950,4950,4950,4950,4950,121
|
|
20230908,101100,53733000,4950,4945,4950,4945,75
|
|
20230908,101000,53361920,4950,4950,4950,4950,26
|
|
20230908,100900,53233220,4950,4950,4950,4950,7
|
|
20230908,100800,53198570,4950,4950,4950,4950,0
|
|
20230908,100700,53198570,4950,4945,4950,4945,848
|
|
20230908,100600,49004905,4945,4945,4945,4945,8
|
|
20230908,100500,48965345,4945,4945,4945,4945,10
|
|
20230908,100400,48915895,4950,4950,4950,4950,8
|
|
20230908,100300,48876295,4950,4950,4950,4950,52
|
|
20230908,100200,48618895,4935,4950,4950,4935,203
|
|
20230908,100100,47617045,4935,4925,4935,4925,2236
|
|
20230908,100000,36585205,4930,4930,4930,4930,0
|
|
20230908,095900,36585205,4930,4930,4930,4930,67
|
|
20230908,095800,36254895,4930,4930,4930,4930,3
|
|
20230908,095700,36240105,4930,4930,4930,4930,14
|
|
20230908,095600,36171085,4935,4935,4935,4935,0
|
|
20230908,095500,36171085,4935,4935,4935,4925,141
|
|
20230908,095400,35475350,4935,4935,4935,4935,6
|
|
20230908,095300,35445740,4935,4935,4935,4935,3
|
|
20230908,095200,35430935,4935,4930,4935,4930,1019
|
|
20230908,095100,30402715,4930,4930,4930,4930,94
|
|
20230908,095000,29939295,4930,4930,4930,4930,0
|
|
20230908,094900,29939295,4930,4930,4930,4930,7
|
|
20230908,094800,29904785,4930,4930,4930,4925,283
|
|
20230908,094700,28510770,4930,4930,4930,4930,49
|
|
20230908,094600,28269200,4930,4930,4930,4930,0
|
|
20230908,094500,28269200,4930,4930,4930,4930,0
|
|
20230908,094400,28269200,4930,4930,4930,4930,11
|
|
20230908,094300,28214970,4930,4930,4930,4930,38
|
|
20230908,094200,28027630,4930,4930,4930,4930,20
|
|
20230908,094100,27929030,4930,4935,4935,4930,111
|
|
20230908,094000,27381785,4935,4935,4935,4935,12
|
|
20230908,093900,27322565,4935,4935,4935,4935,47
|
|
20230908,093800,27090620,4935,4935,4935,4935,8
|
|
20230908,093700,27051140,4935,4945,4945,4935,60
|
|
20230908,093600,26754920,4935,4935,4935,4935,200
|
|
20230908,093500,25767920,4935,4945,4945,4935,36
|
|
20230908,093400,25589910,4935,4935,4935,4935,1
|
|
20230908,093300,25584975,4950,4950,4950,4950,12
|
|
20230908,093200,25525575,4940,4950,4950,4940,5
|
|
20230908,093100,25500845,4950,4950,4950,4950,52
|
|
20230908,093000,25243445,4950,4945,4950,4945,3
|
|
20230908,092900,25228605,4945,4930,4945,4930,158
|
|
20230908,092800,24449570,4935,4935,4935,4935,2
|
|
20230908,092700,24439700,4940,4950,4950,4940,42
|
|
20230908,092600,24231930,4950,4950,4950,4950,11
|
|
20230908,092500,24177480,4950,4950,4950,4950,1
|
|
20230908,092400,24172530,4950,4950,4950,4950,0
|
|
20230908,092300,24172530,4950,4955,4955,4950,63
|
|
20230908,092200,23860415,4955,4955,4955,4955,12
|
|
20230908,092100,23800955,4955,4955,4955,4955,1
|
|
20230908,092000,23796000,4955,4955,4955,4955,1
|
|
20230908,091900,23791045,4955,4955,4955,4955,0
|
|
20230908,091800,23791045,4955,4955,4955,4955,40
|
|
20230908,091700,23592845,4955,4955,4955,4955,1
|
|
20230908,091600,23587890,4925,4925,4925,4925,951
|
|
20230908,091500,18904215,4925,4925,4925,4925,9
|
|
20230908,091400,18859890,4925,4925,4925,4925,53
|
|
20230908,091300,18598865,4925,4925,4925,4925,3
|
|
20230908,091200,18584090,4925,4925,4925,4925,0
|
|
20230908,091100,18584090,4925,4925,4925,4925,3
|
|
20230908,091000,18569315,4915,4920,4920,4915,765
|
|
20230908,090900,14808515,4920,4925,4925,4920,820
|
|
20230908,090800,10774015,4920,4920,4920,4920,21
|
|
20230908,090700,10670695,4920,4960,4960,4920,144
|
|
20230908,090600,9962055,4965,4965,4965,4965,0
|
|
20230908,090500,9962055,4965,4915,4965,4915,740
|
|
20230908,090400,6324905,4915,4915,4915,4915,0
|
|
20230908,090300,6324905,4915,4915,4915,4915,0
|
|
20230908,090200,6324905,4915,4915,4915,4915,0
|
|
20230908,090100,6324905,4915,4915,4915,4915,69
|
|
20230908,090000,5985770,4905,4915,4915,4905,1218
|