624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,192100,254983555,4975,4975,4975,4975,762
|
|
20230913,192000,254983555,4975,4975,4975,4975,0
|
|
20230913,191900,254983555,4975,4975,4975,4975,0
|
|
20230913,191800,254983555,4975,4975,4975,4975,0
|
|
20230913,191700,254983555,4975,4975,4975,4975,0
|
|
20230913,191600,254983555,4975,4975,4975,4975,0
|
|
20230913,191500,254983555,4975,4975,4975,4975,0
|
|
20230913,191400,254983555,4975,4975,4975,4975,0
|
|
20230913,191300,254983555,4975,4975,4975,4975,0
|
|
20230913,191200,254983555,4975,4975,4975,4975,0
|
|
20230913,191100,254983555,4975,4975,4975,4975,0
|
|
20230913,191000,254983555,4975,4975,4975,4975,0
|
|
20230913,190900,254983555,4975,4975,4975,4975,0
|
|
20230913,190800,254983555,4975,4975,4975,4975,0
|
|
20230913,190700,254983555,4975,4975,4975,4975,0
|
|
20230913,190600,254983555,4975,4975,4975,4975,0
|
|
20230913,190500,254983555,4975,4975,4975,4975,0
|
|
20230913,190400,254983555,4975,4975,4975,4975,0
|
|
20230913,190300,254983555,4975,4975,4975,4975,0
|
|
20230913,190200,254983555,4975,4975,4975,4975,0
|
|
20230913,190100,254983555,4975,4975,4975,4975,0
|
|
20230913,190000,254983555,4975,4975,4975,4975,0
|
|
20230913,185900,254983555,4975,4975,4975,4975,0
|
|
20230913,185800,254983555,4975,4975,4975,4975,0
|
|
20230913,185700,254983555,4975,4975,4975,4975,0
|
|
20230913,185600,254983555,4975,4975,4975,4975,0
|
|
20230913,185500,254983555,4975,4975,4975,4975,0
|
|
20230913,185400,254983555,4975,4975,4975,4975,0
|
|
20230913,185300,254983555,4975,4975,4975,4975,0
|
|
20230913,185200,254983555,4975,4975,4975,4975,0
|
|
20230913,185100,254983555,4975,4975,4975,4975,762
|
|
20230913,185000,254983555,4975,4975,4975,4975,0
|
|
20230913,184900,254983555,4975,4975,4975,4975,0
|
|
20230913,184800,254983555,4975,4975,4975,4975,0
|
|
20230913,184700,254983555,4975,4975,4975,4975,0
|
|
20230913,184600,254983555,4975,4975,4975,4975,0
|
|
20230913,184500,254983555,4975,4975,4975,4975,0
|
|
20230913,184400,254983555,4975,4975,4975,4975,0
|
|
20230913,184300,254983555,4975,4975,4975,4975,0
|
|
20230913,184200,254983555,4975,4975,4975,4975,0
|
|
20230913,184100,254983555,4975,4975,4975,4975,0
|
|
20230913,184000,254983555,4975,4975,4975,4975,0
|
|
20230913,183900,254983555,4975,4975,4975,4975,0
|
|
20230913,183800,254983555,4975,4975,4975,4975,0
|
|
20230913,183700,254983555,4975,4975,4975,4975,0
|
|
20230913,183600,254983555,4975,4975,4975,4975,0
|
|
20230913,183500,254983555,4975,4975,4975,4975,0
|
|
20230913,183400,254983555,4975,4975,4975,4975,0
|
|
20230913,183300,254983555,4975,4975,4975,4975,0
|
|
20230913,183200,254983555,4975,4975,4975,4975,0
|
|
20230913,183100,254983555,4975,4975,4975,4975,0
|
|
20230913,183000,254983555,4975,4975,4975,4975,0
|
|
20230913,182900,254983555,4975,4975,4975,4975,0
|
|
20230913,182800,254983555,4975,4975,4975,4975,0
|
|
20230913,182700,254983555,4975,4975,4975,4975,0
|
|
20230913,182600,254983555,4975,4975,4975,4975,0
|
|
20230913,182500,254983555,4975,4975,4975,4975,0
|
|
20230913,182400,254983555,4975,4975,4975,4975,0
|
|
20230913,182300,254983555,4975,4975,4975,4975,0
|
|
20230913,182200,254983555,4975,4975,4975,4975,0
|
|
20230913,182100,254983555,4975,4975,4975,4975,762
|
|
20230913,182000,254983555,4975,4975,4975,4975,0
|
|
20230913,181900,254983555,4975,4975,4975,4975,0
|
|
20230913,181800,254983555,4975,4975,4975,4975,0
|
|
20230913,181700,254983555,4975,4975,4975,4975,0
|
|
20230913,181600,254983555,4975,4975,4975,4975,0
|
|
20230913,181500,254983555,4975,4975,4975,4975,0
|
|
20230913,181400,254983555,4975,4975,4975,4975,0
|
|
20230913,181300,254983555,4975,4975,4975,4975,0
|
|
20230913,181200,254983555,4975,4975,4975,4975,0
|
|
20230913,181100,254983555,4975,4975,4975,4975,0
|
|
20230913,181000,254983555,4975,4975,4975,4975,0
|
|
20230913,180900,254983555,4975,4975,4975,4975,0
|
|
20230913,180800,254983555,4975,4975,4975,4975,0
|
|
20230913,180700,254983555,4975,4975,4975,4975,0
|
|
20230913,180600,254983555,4975,4975,4975,4975,0
|
|
20230913,180500,254983555,4975,4975,4975,4975,0
|
|
20230913,180400,254983555,4975,4975,4975,4975,0
|
|
20230913,180300,254983555,4975,4975,4975,4975,0
|
|
20230913,180200,254983555,4975,4975,4975,4975,0
|
|
20230913,180100,254983555,4975,4975,4975,4975,0
|
|
20230913,180000,254983555,4975,4975,4975,4975,0
|
|
20230913,175900,254983555,4975,4975,4975,4975,0
|
|
20230913,175800,254983555,4975,4975,4975,4975,0
|
|
20230913,175700,254983555,4975,4975,4975,4975,0
|
|
20230913,175600,254983555,4975,4975,4975,4975,0
|
|
20230913,175500,254983555,4975,4975,4975,4975,0
|
|
20230913,175400,254983555,4975,4975,4975,4975,0
|
|
20230913,175300,254983555,4975,4975,4975,4975,0
|
|
20230913,175200,254983555,4975,4975,4975,4975,0
|
|
20230913,175100,254983555,4975,4975,4975,4975,762
|
|
20230913,175000,254983555,4975,4975,4975,4975,0
|
|
20230913,174900,254983555,4975,4975,4975,4975,0
|
|
20230913,174800,254983555,4975,4975,4975,4975,0
|
|
20230913,174700,254983555,4975,4975,4975,4975,0
|
|
20230913,174600,254983555,4975,4975,4975,4975,0
|
|
20230913,174500,254983555,4975,4975,4975,4975,0
|
|
20230913,174400,254983555,4975,4975,4975,4975,0
|
|
20230913,174300,254983555,4975,4975,4975,4975,0
|
|
20230913,174200,254983555,4975,4975,4975,4975,0
|
|
20230913,174100,254983555,4975,4975,4975,4975,0
|
|
20230913,174000,254983555,4975,4975,4975,4975,0
|
|
20230913,173900,254983555,4975,4975,4975,4975,0
|
|
20230913,173800,254983555,4975,4975,4975,4975,0
|
|
20230913,173700,254983555,4975,4975,4975,4975,0
|
|
20230913,173600,254983555,4975,4975,4975,4975,0
|
|
20230913,173500,254983555,4975,4975,4975,4975,0
|
|
20230913,173400,254983555,4975,4975,4975,4975,0
|
|
20230913,173300,254983555,4975,4975,4975,4975,0
|
|
20230913,173200,254983555,4975,4975,4975,4975,0
|
|
20230913,173100,254983555,4975,4975,4975,4975,0
|
|
20230913,173000,254983555,4975,4975,4975,4975,0
|
|
20230913,172900,254983555,4975,4975,4975,4975,0
|
|
20230913,172800,254983555,4975,4975,4975,4975,0
|
|
20230913,172700,254983555,4975,4975,4975,4975,0
|
|
20230913,172600,254983555,4975,4975,4975,4975,0
|
|
20230913,172500,254983555,4975,4975,4975,4975,0
|
|
20230913,172400,254983555,4975,4975,4975,4975,0
|
|
20230913,172300,254983555,4975,4975,4975,4975,0
|
|
20230913,172200,254983555,4975,4975,4975,4975,0
|
|
20230913,172100,254983555,4975,4975,4975,4975,762
|
|
20230913,172000,254983555,4975,4975,4975,4975,0
|
|
20230913,171900,254983555,4975,4975,4975,4975,0
|
|
20230913,171800,254983555,4975,4975,4975,4975,0
|
|
20230913,171700,254983555,4975,4975,4975,4975,0
|
|
20230913,171600,254983555,4975,4975,4975,4975,0
|
|
20230913,171500,254983555,4975,4975,4975,4975,0
|
|
20230913,171400,254983555,4975,4975,4975,4975,0
|
|
20230913,171300,254983555,4975,4975,4975,4975,0
|
|
20230913,171200,254983555,4975,4975,4975,4975,0
|
|
20230913,171100,254983555,4975,4975,4975,4975,0
|
|
20230913,171000,254983555,4975,4975,4975,4975,0
|
|
20230913,170900,254983555,4975,4975,4975,4975,0
|
|
20230913,170800,254983555,4975,4975,4975,4975,0
|
|
20230913,170700,254983555,4975,4975,4975,4975,0
|
|
20230913,170600,254983555,4975,4975,4975,4975,0
|
|
20230913,170500,254983555,4975,4975,4975,4975,0
|
|
20230913,170400,254983555,4975,4975,4975,4975,0
|
|
20230913,170300,254983555,4975,4975,4975,4975,0
|
|
20230913,170200,254983555,4975,4975,4975,4975,0
|
|
20230913,170100,254983555,4975,4975,4975,4975,0
|
|
20230913,170000,254983555,4975,4975,4975,4975,0
|
|
20230913,165900,254983555,4975,4975,4975,4975,0
|
|
20230913,165800,254983555,4975,4975,4975,4975,0
|
|
20230913,165700,254983555,4975,4975,4975,4975,0
|
|
20230913,165600,254983555,4975,4975,4975,4975,0
|
|
20230913,165500,254983555,4975,4975,4975,4975,0
|
|
20230913,165400,254983555,4975,4975,4975,4975,0
|
|
20230913,165300,254983555,4975,4975,4975,4975,0
|
|
20230913,165200,254983555,4975,4975,4975,4975,0
|
|
20230913,165100,254983555,4975,4975,4975,4975,762
|
|
20230913,165000,254983555,4975,4975,4975,4975,0
|
|
20230913,164900,254983555,4975,4975,4975,4975,0
|
|
20230913,164800,254983555,4975,4975,4975,4975,0
|
|
20230913,164700,254983555,4975,4975,4975,4975,0
|
|
20230913,164600,254983555,4975,4975,4975,4975,0
|
|
20230913,164500,254983555,4975,4975,4975,4975,0
|
|
20230913,164400,254983555,4975,4975,4975,4975,0
|
|
20230913,164300,254983555,4975,4975,4975,4975,0
|
|
20230913,164200,254983555,4975,4975,4975,4975,0
|
|
20230913,164100,254983555,4975,4975,4975,4975,0
|
|
20230913,164000,254983555,4975,4975,4975,4975,0
|
|
20230913,163900,254983555,4975,4975,4975,4975,0
|
|
20230913,163800,254983555,4975,4975,4975,4975,0
|
|
20230913,163700,254983555,4975,4975,4975,4975,0
|
|
20230913,163600,254983555,4975,4975,4975,4975,0
|
|
20230913,163500,254983555,4975,4975,4975,4975,0
|
|
20230913,163400,254983555,4975,4975,4975,4975,0
|
|
20230913,163300,254983555,4975,4975,4975,4975,0
|
|
20230913,163200,254983555,4975,4975,4975,4975,0
|
|
20230913,163100,254983555,4975,4975,4975,4975,0
|
|
20230913,163000,254983555,4975,4975,4975,4975,0
|
|
20230913,162900,254983555,4975,4975,4975,4975,0
|
|
20230913,162800,254983555,4975,4975,4975,4975,0
|
|
20230913,162700,254983555,4975,4975,4975,4975,0
|
|
20230913,162600,254983555,4975,4975,4975,4975,0
|
|
20230913,162500,254983555,4975,4975,4975,4975,0
|
|
20230913,162400,254983555,4975,4975,4975,4975,0
|
|
20230913,162300,254983555,4975,4975,4975,4975,0
|
|
20230913,162200,254983555,4975,4975,4975,4975,0
|
|
20230913,162100,254983555,4975,4975,4975,4975,762
|
|
20230913,162000,254983555,4975,4975,4975,4975,0
|
|
20230913,161900,254983555,4975,4975,4975,4975,0
|
|
20230913,161800,254983555,4975,4975,4975,4975,0
|
|
20230913,161700,254983555,4975,4975,4975,4975,0
|
|
20230913,161600,254983555,4975,4975,4975,4975,0
|
|
20230913,161500,254983555,4975,4975,4975,4975,0
|
|
20230913,161400,254983555,4975,4975,4975,4975,0
|
|
20230913,161300,254983555,4975,4975,4975,4975,0
|
|
20230913,161200,254983555,4975,4975,4975,4975,0
|
|
20230913,161100,254983555,4975,4975,4975,4975,0
|
|
20230913,161000,254983555,4975,4975,4975,4975,0
|
|
20230913,160900,254983555,4975,4975,4975,4975,0
|
|
20230913,160800,254983555,4975,4975,4975,4975,0
|
|
20230913,160700,254983555,4975,4975,4975,4975,0
|
|
20230913,160600,254983555,4975,4975,4975,4975,0
|
|
20230913,160500,254983555,4975,4975,4975,4975,0
|
|
20230913,160400,254983555,4975,4975,4975,4975,0
|
|
20230913,160300,254983555,4975,4975,4975,4975,0
|
|
20230913,160200,254983555,4975,4975,4975,4975,0
|
|
20230913,160100,254983555,4975,4975,4975,4975,0
|
|
20230913,160000,254983555,4975,4975,4975,4975,0
|
|
20230913,155900,254983555,4975,4975,4975,4975,0
|
|
20230913,155800,254983555,4975,4975,4975,4975,0
|
|
20230913,155700,254983555,4975,4975,4975,4975,0
|
|
20230913,155600,254983555,4975,4975,4975,4975,0
|
|
20230913,155500,254983555,4975,4975,4975,4975,0
|
|
20230913,155400,254983555,4975,4975,4975,4975,0
|
|
20230913,155300,254983555,4975,4975,4975,4975,0
|
|
20230913,155200,254983555,4975,4975,4975,4975,0
|
|
20230913,155100,254983555,4975,4975,4975,4975,762
|
|
20230913,155000,254983555,4975,4975,4975,4975,0
|
|
20230913,154900,254983555,4975,4975,4975,4975,0
|
|
20230913,154800,254983555,4975,4975,4975,4975,0
|
|
20230913,154700,254983555,4975,4975,4975,4975,0
|
|
20230913,154600,254983555,4975,4975,4975,4975,0
|
|
20230913,154500,254983555,4975,4975,4975,4975,0
|
|
20230913,154400,254983555,4975,4975,4975,4975,0
|
|
20230913,154300,254983555,4975,4975,4975,4975,0
|
|
20230913,154200,254983555,4975,4975,4975,4975,0
|
|
20230913,154100,254983555,4975,4975,4975,4975,0
|
|
20230913,154000,254983555,4975,4975,4975,4975,0
|
|
20230913,153900,254983555,4975,4975,4975,4975,0
|
|
20230913,153800,254983555,4975,4975,4975,4975,0
|
|
20230913,153700,254983555,4975,4975,4975,4975,0
|
|
20230913,153600,254983555,4975,4975,4975,4975,0
|
|
20230913,153500,254983555,4975,4975,4975,4975,0
|
|
20230913,153400,254983555,4975,4975,4975,4975,0
|
|
20230913,153300,254983555,4975,4975,4975,4975,0
|
|
20230913,153200,254983555,4975,4975,4975,4975,0
|
|
20230913,153100,254983555,4975,4975,4975,4975,0
|
|
20230913,153000,254983555,4975,4975,4975,4975,762
|
|
20230913,152900,251192605,4930,4930,4930,4930,0
|
|
20230913,152800,251192605,4930,4930,4930,4930,0
|
|
20230913,152700,251192605,4930,4930,4930,4930,0
|
|
20230913,152600,251192605,4930,4930,4930,4930,0
|
|
20230913,152500,251192605,4930,4930,4930,4930,0
|
|
20230913,152400,251192605,4930,4930,4930,4930,0
|
|
20230913,152300,251192605,4930,4930,4930,4930,0
|
|
20230913,152200,251192605,4930,4930,4930,4930,0
|
|
20230913,152100,251192605,4930,4930,4930,4930,0
|
|
20230913,152000,251192605,4930,4930,4930,4930,0
|
|
20230913,151900,251192605,4930,4930,4930,4925,77
|
|
20230913,151800,250813065,4930,4900,4930,4900,959
|
|
20230913,151700,246099210,4900,4900,4900,4900,135
|
|
20230913,151600,245437710,4905,4905,4905,4905,20
|
|
20230913,151500,245339610,4910,4910,4910,4910,16
|
|
20230913,151400,245261050,4905,4905,4905,4905,0
|
|
20230913,151300,245261050,4905,4905,4905,4905,0
|
|
20230913,151200,245261050,4905,4905,4905,4905,8
|
|
20230913,151100,245221810,4905,4905,4905,4905,353
|
|
20230913,151000,243490345,4905,4905,4905,4905,281
|
|
20230913,150900,242112040,4905,4905,4905,4905,480
|
|
20230913,150800,239757640,4905,4905,4905,4905,0
|
|
20230913,150700,239757640,4905,4905,4905,4905,2
|
|
20230913,150600,239747830,4910,4910,4910,4910,17
|
|
20230913,150500,239664360,4910,4910,4910,4910,103
|
|
20230913,150400,239158630,4915,4915,4915,4915,1
|
|
20230913,150300,239153715,4905,4905,4905,4905,80
|
|
20230913,150200,238761315,4915,4915,4915,4915,0
|
|
20230913,150100,238761315,4915,4915,4915,4915,0
|
|
20230913,150000,238761315,4915,4915,4915,4905,1512
|
|
20230913,145900,231337730,4920,4930,4930,4920,19
|
|
20230913,145800,231244240,4920,4920,4920,4920,0
|
|
20230913,145700,231244240,4920,4920,4920,4920,0
|
|
20230913,145600,231244240,4920,4925,4925,4920,1000
|
|
20230913,145500,226322315,4930,4930,4930,4930,105
|
|
20230913,145400,225804665,4930,4930,4930,4930,0
|
|
20230913,145300,225804665,4930,4930,4930,4930,0
|
|
20230913,145200,225804665,4930,4930,4930,4930,0
|
|
20230913,145100,225804665,4930,4935,4935,4930,385
|
|
20230913,145000,223905050,4945,4945,4945,4945,0
|
|
20230913,144900,223905050,4945,4945,4945,4945,0
|
|
20230913,144800,223905050,4945,4945,4945,4945,0
|
|
20230913,144700,223905050,4945,4940,4945,4940,3
|
|
20230913,144600,223890225,4940,4945,4945,4940,4
|
|
20230913,144500,223870460,4930,4930,4930,4930,0
|
|
20230913,144400,223870460,4930,4930,4930,4930,0
|
|
20230913,144300,223870460,4930,4930,4930,4930,0
|
|
20230913,144200,223870460,4930,4935,4935,4930,1000
|
|
20230913,144100,218938000,4930,4930,4930,4930,0
|
|
20230913,144000,218938000,4930,4930,4930,4930,0
|
|
20230913,143900,218938000,4930,4930,4930,4930,0
|
|
20230913,143800,218938000,4930,4930,4930,4930,0
|
|
20230913,143700,218938000,4930,4930,4930,4930,80
|
|
20230913,143600,218543600,4930,4930,4930,4930,0
|
|
20230913,143500,218543600,4930,4940,4940,4930,162
|
|
20230913,143400,217744040,4940,4940,4940,4940,10
|
|
20230913,143300,217694640,4940,4940,4940,4940,0
|
|
20230913,143200,217694640,4940,4940,4940,4940,0
|
|
20230913,143100,217694640,4940,4940,4940,4940,0
|
|
20230913,143000,217694640,4940,4940,4940,4940,0
|
|
20230913,142900,217694640,4940,4940,4940,4940,0
|
|
20230913,142800,217694640,4940,4940,4940,4940,0
|
|
20230913,142700,217694640,4940,4940,4940,4940,0
|
|
20230913,142600,217694640,4940,4940,4940,4940,100
|
|
20230913,142500,217200640,4940,4935,4940,4935,36
|
|
20230913,142400,217022890,4940,4940,4940,4940,2
|
|
20230913,142300,217013010,4930,4930,4930,4930,0
|
|
20230913,142200,217013010,4930,4930,4930,4930,0
|
|
20230913,142100,217013010,4930,4930,4930,4930,0
|
|
20230913,142000,217013010,4930,4930,4930,4930,0
|
|
20230913,141900,217013010,4930,4930,4930,4930,2
|
|
20230913,141800,217003150,4955,4955,4955,4955,21
|
|
20230913,141700,216899095,4955,4960,4960,4945,675
|
|
20230913,141600,213553250,4965,4965,4965,4965,0
|
|
20230913,141500,213553250,4965,4965,4965,4965,0
|
|
20230913,141400,213553250,4965,4965,4965,4965,0
|
|
20230913,141300,213553250,4965,4965,4965,4965,0
|
|
20230913,141200,213553250,4965,4965,4965,4965,0
|
|
20230913,141100,213553250,4965,4965,4965,4965,1
|
|
20230913,141000,213548285,4955,4955,4955,4955,0
|
|
20230913,140900,213548285,4955,4955,4955,4955,0
|
|
20230913,140800,213548285,4955,4955,4955,4955,0
|
|
20230913,140700,213548285,4955,4955,4955,4955,1
|
|
20230913,140600,213543330,4930,4930,4930,4930,0
|
|
20230913,140500,213543330,4930,4930,4930,4930,0
|
|
20230913,140400,213543330,4930,4935,4935,4930,69
|
|
20230913,140300,213203155,4935,4940,4940,4935,31
|
|
20230913,140200,213050120,4935,4935,4935,4935,0
|
|
20230913,140100,213050120,4935,4935,4935,4935,0
|
|
20230913,140000,213050120,4935,4935,4935,4935,0
|
|
20230913,135900,213050120,4935,4935,4935,4935,0
|
|
20230913,135800,213050120,4935,4935,4935,4935,0
|
|
20230913,135700,213050120,4935,4935,4935,4935,0
|
|
20230913,135600,213050120,4935,4935,4935,4935,39
|
|
20230913,135500,212857655,4935,4935,4935,4935,2
|
|
20230913,135400,212847785,4935,4935,4935,4935,2
|
|
20230913,135300,212837915,4930,4935,4935,4930,62
|
|
20230913,135200,212531960,4935,4935,4935,4935,0
|
|
20230913,135100,212531960,4935,4945,4945,4935,200
|
|
20230913,135000,211544675,4970,4970,4970,4970,0
|
|
20230913,134900,211544675,4970,4960,4970,4960,200
|
|
20230913,134800,210551795,4960,4960,4960,4960,0
|
|
20230913,134700,210551795,4960,4940,4960,4940,3
|
|
20230913,134600,210536935,4940,4935,4940,4935,174
|
|
20230913,134500,209678225,4935,4935,4935,4935,0
|
|
20230913,134400,209678225,4935,4935,4935,4935,0
|
|
20230913,134300,209678225,4935,4935,4935,4935,1
|
|
20230913,134200,209673290,4930,4930,4930,4930,305
|
|
20230913,134100,208169640,4935,4935,4935,4935,129
|
|
20230913,134000,207533025,4935,4935,4935,4935,74
|
|
20230913,133900,207167835,4935,4935,4935,4935,0
|
|
20230913,133800,207167835,4935,4935,4935,4935,0
|
|
20230913,133700,207167835,4935,4935,4935,4935,1
|
|
20230913,133600,207162900,4940,4940,4940,4940,0
|
|
20230913,133500,207162900,4940,4940,4940,4940,0
|
|
20230913,133400,207162900,4940,4940,4940,4940,0
|
|
20230913,133300,207162900,4940,4940,4940,4940,0
|
|
20230913,133200,207162900,4940,4940,4940,4940,0
|
|
20230913,133100,207162900,4940,4940,4940,4940,0
|
|
20230913,133000,207162900,4940,4940,4940,4940,0
|
|
20230913,132900,207162900,4940,4940,4940,4940,0
|
|
20230913,132800,207162900,4940,4940,4940,4940,14
|
|
20230913,132700,207093740,4940,4935,4940,4935,33
|
|
20230913,132600,206930880,4940,4940,4940,4940,0
|
|
20230913,132500,206930880,4940,4940,4940,4940,168
|
|
20230913,132400,206100960,4945,4945,4945,4945,0
|
|
20230913,132300,206100960,4945,4940,4945,4940,233
|
|
20230913,132200,204949125,4945,4945,4945,4945,0
|
|
20230913,132100,204949125,4945,4945,4945,4945,0
|
|
20230913,132000,204949125,4945,4945,4945,4945,0
|
|
20230913,131900,204949125,4945,4945,4945,4945,0
|
|
20230913,131800,204949125,4945,4945,4945,4945,0
|
|
20230913,131700,204949125,4945,4945,4945,4945,340
|
|
20230913,131600,203267825,4945,4945,4945,4945,0
|
|
20230913,131500,203267825,4945,4945,4945,4945,0
|
|
20230913,131400,203267825,4945,4950,4950,4945,209
|
|
20230913,131300,202233845,4960,4960,4960,4960,0
|
|
20230913,131200,202233845,4960,4960,4960,4960,0
|
|
20230913,131100,202233845,4960,4960,4960,4960,0
|
|
20230913,131000,202233845,4960,4960,4960,4960,0
|
|
20230913,130900,202233845,4960,4960,4960,4960,0
|
|
20230913,130800,202233845,4960,4960,4960,4960,0
|
|
20230913,130700,202233845,4960,4960,4960,4960,0
|
|
20230913,130600,202233845,4960,4960,4960,4960,0
|
|
20230913,130500,202233845,4960,4960,4960,4960,0
|
|
20230913,130400,202233845,4960,4960,4960,4960,0
|
|
20230913,130300,202233845,4960,4955,4960,4950,2022
|
|
20230913,130200,192219840,4960,4960,4960,4960,0
|
|
20230913,130100,192219840,4960,4965,4965,4960,2108
|
|
20230913,130000,181764005,4970,4970,4970,4970,0
|
|
20230913,125900,181764005,4970,4970,4970,4970,0
|
|
20230913,125800,181764005,4970,4970,4970,4970,0
|
|
20230913,125700,181764005,4970,4970,4970,4970,10
|
|
20230913,125600,181714305,4970,4970,4970,4970,0
|
|
20230913,125500,181714305,4970,4970,4970,4970,0
|
|
20230913,125400,181714305,4970,4970,4970,4970,0
|
|
20230913,125300,181714305,4970,4970,4970,4970,3
|
|
20230913,125200,181699395,4975,4970,4975,4970,11
|
|
20230913,125100,181644720,4975,4970,4975,4970,11
|
|
20230913,125000,181590045,4975,4975,4975,4975,0
|
|
20230913,124900,181590045,4975,4975,4975,4975,9
|
|
20230913,124800,181545270,4970,4970,4970,4970,25
|
|
20230913,124700,181421020,4970,4960,4970,4960,544
|
|
20230913,124600,178722770,4955,4930,4955,4930,1390
|
|
20230913,124500,171844320,4940,4940,4940,4940,0
|
|
20230913,124400,171844320,4940,4935,4940,4935,6
|
|
20230913,124300,171814705,4930,4925,4930,4925,108
|
|
20230913,124200,171282330,4925,4925,4925,4925,359
|
|
20230913,124100,169514255,4930,4930,4930,4930,3
|
|
20230913,124000,169499465,4935,4935,4935,4935,0
|
|
20230913,123900,169499465,4935,4935,4935,4935,0
|
|
20230913,123800,169499465,4935,4935,4935,4935,0
|
|
20230913,123700,169499465,4935,4935,4935,4935,2
|
|
20230913,123600,169489595,4930,4930,4930,4930,0
|
|
20230913,123500,169489595,4930,4930,4930,4930,0
|
|
20230913,123400,169489595,4930,4930,4930,4930,0
|
|
20230913,123300,169489595,4930,4930,4930,4930,5
|
|
20230913,123200,169464945,4930,4930,4930,4930,12
|
|
20230913,123100,169405785,4930,4930,4930,4930,1
|
|
20230913,123000,169400855,4930,4935,4935,4930,35
|
|
20230913,122900,169228135,4935,4935,4935,4935,0
|
|
20230913,122800,169228135,4935,4935,4935,4935,0
|
|
20230913,122700,169228135,4935,4935,4935,4935,0
|
|
20230913,122600,169228135,4935,4935,4935,4935,3
|
|
20230913,122500,169213330,4935,4935,4935,4935,0
|
|
20230913,122400,169213330,4935,4935,4935,4935,5
|
|
20230913,122300,169188655,4935,4935,4935,4935,10
|
|
20230913,122200,169139305,4940,4940,4940,4940,0
|
|
20230913,122100,169139305,4940,4940,4940,4940,1
|
|
20230913,122000,169134365,4900,4890,4900,4890,414
|
|
20230913,121900,167107685,4890,4890,4890,4890,0
|
|
20230913,121800,167107685,4890,4890,4890,4890,0
|
|
20230913,121700,167107685,4890,4890,4890,4890,2
|
|
20230913,121600,167097905,4880,4880,4880,4880,1
|
|
20230913,121500,167093025,4880,4880,4880,4880,0
|
|
20230913,121400,167093025,4880,4880,4880,4880,107
|
|
20230913,121300,166570865,4890,4890,4890,4890,5
|
|
20230913,121200,166546415,4890,4890,4890,4890,2
|
|
20230913,121100,166536635,4890,4890,4890,4890,2
|
|
20230913,121000,166526855,4880,4885,4885,4880,12
|
|
20230913,120900,166468245,4885,4885,4885,4885,0
|
|
20230913,120800,166468245,4885,4885,4885,4885,0
|
|
20230913,120700,166468245,4885,4885,4885,4885,0
|
|
20230913,120600,166468245,4885,4885,4885,4885,0
|
|
20230913,120500,166468245,4885,4885,4885,4885,0
|
|
20230913,120400,166468245,4885,4885,4885,4885,50
|
|
20230913,120300,166223995,4885,4885,4885,4885,0
|
|
20230913,120200,166223995,4885,4885,4885,4885,0
|
|
20230913,120100,166223995,4885,4885,4885,4885,200
|
|
20230913,120000,165246995,4885,4885,4885,4885,0
|
|
20230913,115900,165246995,4885,4885,4885,4885,0
|
|
20230913,115800,165246995,4885,4885,4885,4885,0
|
|
20230913,115700,165246995,4885,4885,4885,4885,0
|
|
20230913,115600,165246995,4885,4885,4885,4885,100
|
|
20230913,115500,164758495,4890,4890,4890,4890,0
|
|
20230913,115400,164758495,4890,4890,4890,4890,0
|
|
20230913,115300,164758495,4890,4860,4895,4860,3094
|
|
20230913,115200,149633455,4860,4860,4860,4860,0
|
|
20230913,115100,149633455,4860,4860,4860,4860,381
|
|
20230913,115000,147781795,4860,4860,4860,4860,0
|
|
20230913,114900,147781795,4860,4860,4860,4860,0
|
|
20230913,114800,147781795,4860,4860,4860,4860,1
|
|
20230913,114700,147776935,4870,4870,4870,4870,0
|
|
20230913,114600,147776935,4870,4870,4870,4870,0
|
|
20230913,114500,147776935,4870,4870,4870,4870,0
|
|
20230913,114400,147776935,4870,4865,4870,4865,50
|
|
20230913,114300,147533440,4870,4870,4870,4870,0
|
|
20230913,114200,147533440,4870,4870,4870,4870,0
|
|
20230913,114100,147533440,4870,4870,4870,4870,0
|
|
20230913,114000,147533440,4870,4870,4870,4870,0
|
|
20230913,113900,147533440,4870,4870,4870,4870,2
|
|
20230913,113800,147523700,4860,4860,4860,4860,7
|
|
20230913,113700,147489680,4860,4860,4860,4860,0
|
|
20230913,113600,147489680,4860,4860,4860,4860,0
|
|
20230913,113500,147489680,4860,4860,4860,4860,0
|
|
20230913,113400,147489680,4860,4860,4860,4860,20
|
|
20230913,113300,147392480,4860,4860,4860,4860,59
|
|
20230913,113200,147105740,4855,4855,4855,4855,0
|
|
20230913,113100,147105740,4855,4825,4855,4825,446
|
|
20230913,113000,144940470,4830,4850,4850,4830,449
|
|
20230913,112900,142764820,4825,4825,4825,4825,100
|
|
20230913,112800,142282320,4820,4820,4820,4820,0
|
|
20230913,112700,142282320,4820,4820,4820,4820,0
|
|
20230913,112600,142282320,4820,4850,4855,4820,4358
|
|
20230913,112500,121232105,4860,4860,4860,4860,0
|
|
20230913,112400,121232105,4860,4860,4860,4860,0
|
|
20230913,112300,121232105,4860,4860,4860,4860,2
|
|
20230913,112200,121222385,4870,4870,4870,4870,1
|
|
20230913,112100,121217515,4845,4845,4845,4845,0
|
|
20230913,112000,121217515,4845,4845,4845,4845,0
|
|
20230913,111900,121217515,4845,4845,4845,4845,2
|
|
20230913,111800,121207825,4840,4870,4870,4840,201
|
|
20230913,111700,120234955,4840,4840,4840,4840,0
|
|
20230913,111600,120234955,4840,4840,4840,4840,10
|
|
20230913,111500,120186555,4840,4840,4840,4840,234
|
|
20230913,111400,119053995,4860,4860,4860,4840,1410
|
|
20230913,111300,112219110,4860,4860,4860,4860,11
|
|
20230913,111200,112165650,4870,4870,4870,4865,271
|
|
20230913,111100,110846130,4885,4885,4885,4885,0
|
|
20230913,111000,110846130,4885,4885,4885,4885,0
|
|
20230913,110900,110846130,4885,4885,4885,4885,0
|
|
20230913,110800,110846130,4885,4885,4885,4885,0
|
|
20230913,110700,110846130,4885,4885,4885,4885,0
|
|
20230913,110600,110846130,4885,4885,4885,4885,135
|
|
20230913,110500,110186655,4885,4885,4885,4885,0
|
|
20230913,110400,110186655,4885,4885,4885,4885,465
|
|
20230913,110300,107915130,4885,4885,4885,4885,0
|
|
20230913,110200,107915130,4885,4860,4885,4855,21
|
|
20230913,110100,107813085,4875,4875,4875,4875,1
|
|
20230913,110000,107808210,4875,4875,4875,4875,1
|
|
20230913,105900,107803335,4885,4885,4885,4885,1
|
|
20230913,105800,107798450,4885,4885,4885,4885,0
|
|
20230913,105700,107798450,4885,4885,4885,4885,0
|
|
20230913,105600,107798450,4885,4885,4885,4885,1
|
|
20230913,105500,107793565,4850,4850,4850,4850,0
|
|
20230913,105400,107793565,4850,4850,4850,4850,0
|
|
20230913,105300,107793565,4850,4850,4850,4850,0
|
|
20230913,105200,107793565,4850,4860,4860,4850,1000
|
|
20230913,105100,102941535,4850,4850,4850,4850,0
|
|
20230913,105000,102941535,4850,4850,4850,4850,0
|
|
20230913,104900,102941535,4850,4850,4850,4850,95
|
|
20230913,104800,102480785,4860,4890,4890,4860,4236
|
|
20230913,104700,81893495,4880,4880,4880,4880,0
|
|
20230913,104600,81893495,4880,4885,4885,4880,191
|
|
20230913,104500,80961400,4895,4895,4895,4890,1007
|
|
20230913,104400,76032365,4895,4895,4895,4895,8
|
|
20230913,104300,75993205,4900,4900,4900,4895,204
|
|
20230913,104200,74994605,4895,4895,4895,4895,32
|
|
20230913,104100,74837965,4895,4895,4895,4895,0
|
|
20230913,104000,74837965,4895,4895,4895,4895,0
|
|
20230913,103900,74837965,4895,4895,4895,4895,0
|
|
20230913,103800,74837965,4895,4900,4900,4895,19
|
|
20230913,103700,74744925,4900,4900,4900,4900,0
|
|
20230913,103600,74744925,4900,4900,4900,4900,0
|
|
20230913,103500,74744925,4900,4900,4900,4900,0
|
|
20230913,103400,74744925,4900,4900,4900,4900,0
|
|
20230913,103300,74744925,4900,4900,4900,4900,0
|
|
20230913,103200,74744925,4900,4900,4900,4900,20
|
|
20230913,103100,74646925,4905,4905,4905,4905,0
|
|
20230913,103000,74646925,4905,4905,4905,4905,0
|
|
20230913,102900,74646925,4905,4905,4905,4905,1693
|
|
20230913,102800,66342760,4905,4905,4905,4905,0
|
|
20230913,102700,66342760,4905,4905,4905,4905,0
|
|
20230913,102600,66342760,4905,4905,4905,4905,0
|
|
20230913,102500,66342760,4905,4910,4910,4905,99
|
|
20230913,102400,65856980,4925,4925,4925,4925,0
|
|
20230913,102300,65856980,4925,4925,4925,4925,103
|
|
20230913,102200,65349705,4935,4935,4935,4935,0
|
|
20230913,102100,65349705,4935,4935,4935,4935,3
|
|
20230913,102000,65334900,4935,4935,4935,4935,0
|
|
20230913,101900,65334900,4935,4930,4935,4930,2
|
|
20230913,101800,65325035,4930,4930,4930,4930,0
|
|
20230913,101700,65325035,4930,4930,4930,4930,0
|
|
20230913,101600,65325035,4930,4930,4930,4930,349
|
|
20230913,101500,63604465,4935,4935,4935,4935,71
|
|
20230913,101400,63254080,4935,4935,4935,4935,0
|
|
20230913,101300,63254080,4935,4935,4935,4935,0
|
|
20230913,101200,63254080,4935,4935,4935,4935,0
|
|
20230913,101100,63254080,4935,4935,4935,4935,0
|
|
20230913,101000,63254080,4935,4935,4935,4935,0
|
|
20230913,100900,63254080,4935,4935,4935,4935,0
|
|
20230913,100800,63254080,4935,4935,4935,4935,0
|
|
20230913,100700,63254080,4935,4935,4935,4935,0
|
|
20230913,100600,63254080,4935,4935,4935,4935,0
|
|
20230913,100500,63254080,4935,4935,4935,4935,0
|
|
20230913,100400,63254080,4935,4935,4935,4935,0
|
|
20230913,100300,63254080,4935,4935,4935,4935,0
|
|
20230913,100200,63254080,4935,4935,4935,4935,134
|
|
20230913,100100,62592790,4945,4945,4945,4945,28
|
|
20230913,100000,62454330,4945,4945,4945,4945,0
|
|
20230913,095900,62454330,4945,4940,4945,4940,2
|
|
20230913,095800,62444445,4935,4935,4935,4935,0
|
|
20230913,095700,62444445,4935,4935,4935,4935,10
|
|
20230913,095600,62395095,4935,4935,4935,4935,0
|
|
20230913,095500,62395095,4935,4935,4935,4935,0
|
|
20230913,095400,62395095,4935,4935,4935,4935,0
|
|
20230913,095300,62395095,4935,4930,4935,4930,400
|
|
20230913,095200,60421350,4930,4930,4930,4930,0
|
|
20230913,095100,60421350,4930,4930,4930,4930,5
|
|
20230913,095000,60396700,4930,4930,4930,4930,0
|
|
20230913,094900,60396700,4930,4930,4930,4930,1
|
|
20230913,094800,60391770,4925,4925,4925,4925,0
|
|
20230913,094700,60391770,4925,4925,4925,4925,1
|
|
20230913,094600,60386845,4895,4895,4895,4895,0
|
|
20230913,094500,60386845,4895,4895,4895,4895,0
|
|
20230913,094400,60386845,4895,4895,4895,4895,0
|
|
20230913,094300,60386845,4895,4895,4895,4895,0
|
|
20230913,094200,60386845,4895,4900,4900,4895,100
|
|
20230913,094100,59897340,4930,4930,4930,4930,0
|
|
20230913,094000,59897340,4930,4895,4930,4895,108
|
|
20230913,093900,59368645,4890,4890,4890,4890,0
|
|
20230913,093800,59368645,4890,4910,4910,4890,60
|
|
20230913,093700,59074835,4915,4895,4915,4895,35
|
|
20230913,093600,58903475,4895,4895,4895,4890,107
|
|
20230913,093500,58379930,4885,4940,4940,4885,1750
|
|
20230913,093400,49752425,4935,4880,4935,4880,93
|
|
20230913,093300,49293885,4880,4930,4930,4880,205
|
|
20230913,093200,48292410,4930,4930,4930,4930,0
|
|
20230913,093100,48292410,4930,4930,4930,4930,0
|
|
20230913,093000,48292410,4930,4930,4930,4930,5
|
|
20230913,092900,48267760,4945,4945,4945,4945,0
|
|
20230913,092800,48267760,4945,4945,4945,4945,0
|
|
20230913,092700,48267760,4945,4945,4945,4945,1
|
|
20230913,092600,48262815,4945,4945,4945,4945,1455
|
|
20230913,092500,41067840,4945,4945,4945,4945,0
|
|
20230913,092400,41067840,4945,4945,4945,4945,4
|
|
20230913,092300,41048060,4945,4945,4945,4945,0
|
|
20230913,092200,41048060,4945,4945,4945,4945,0
|
|
20230913,092100,41048060,4945,4945,4945,4925,257
|
|
20230913,092000,39782195,4980,4980,4980,4980,40
|
|
20230913,091900,39582995,4980,4865,4980,4865,916
|
|
20230913,091800,35068325,4840,4840,4840,4840,13
|
|
20230913,091700,35005405,4840,4845,4845,4835,116
|
|
20230913,091600,34443490,4845,4885,4885,4830,3005
|
|
20230913,091500,19838450,4890,4890,4895,4890,762
|
|
20230913,091400,16112105,4890,4900,4900,4890,104
|
|
20230913,091300,15603515,4900,4900,4900,4900,61
|
|
20230913,091200,15304615,4900,4900,4900,4900,50
|
|
20230913,091100,15059615,4900,4900,4900,4900,10
|
|
20230913,091000,15010615,4900,4900,4900,4900,1
|
|
20230913,090900,15005715,4900,4915,4915,4890,1038
|
|
20230913,090800,9923720,4915,4920,4920,4915,30
|
|
20230913,090700,9776135,4960,4960,4960,4960,0
|
|
20230913,090600,9776135,4960,4960,4960,4960,1
|
|
20230913,090500,9771175,4915,4910,4915,4910,108
|
|
20230913,090400,9240380,4900,4900,4900,4900,0
|
|
20230913,090300,9240380,4900,4900,4900,4900,178
|
|
20230913,090200,8368180,4900,4900,4900,4900,0
|
|
20230913,090100,8368180,4900,4900,4900,4900,30
|
|
20230913,090000,8221180,4900,4920,4920,4900,1673
|