583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184000,819316365,4055,4055,4055,4055,3765
|
|
20230913,183900,819316365,4055,4055,4055,4055,0
|
|
20230913,183800,819316365,4055,4055,4055,4055,0
|
|
20230913,183700,819316365,4055,4055,4055,4055,0
|
|
20230913,183600,819316365,4055,4055,4055,4055,0
|
|
20230913,183500,819316365,4055,4055,4055,4055,0
|
|
20230913,183400,819316365,4055,4055,4055,4055,0
|
|
20230913,183300,819316365,4055,4055,4055,4055,0
|
|
20230913,183200,819316365,4055,4055,4055,4055,0
|
|
20230913,183100,819316365,4055,4055,4055,4055,0
|
|
20230913,183000,819316365,4055,4055,4055,4055,0
|
|
20230913,182900,819316365,4055,4055,4055,4055,0
|
|
20230913,182800,819316365,4055,4055,4055,4055,0
|
|
20230913,182700,819316365,4055,4055,4055,4055,0
|
|
20230913,182600,819316365,4055,4055,4055,4055,0
|
|
20230913,182500,819316365,4055,4055,4055,4055,0
|
|
20230913,182400,819316365,4055,4055,4055,4055,0
|
|
20230913,182300,819316365,4055,4055,4055,4055,0
|
|
20230913,182200,819316365,4055,4055,4055,4055,0
|
|
20230913,182100,819316365,4055,4055,4055,4055,0
|
|
20230913,182000,819316365,4055,4055,4055,4055,0
|
|
20230913,181900,819316365,4055,4055,4055,4055,0
|
|
20230913,181800,819316365,4055,4055,4055,4055,0
|
|
20230913,181700,819316365,4055,4055,4055,4055,0
|
|
20230913,181600,819316365,4055,4055,4055,4055,0
|
|
20230913,181500,819316365,4055,4055,4055,4055,0
|
|
20230913,181400,819316365,4055,4055,4055,4055,0
|
|
20230913,181300,819316365,4055,4055,4055,4055,0
|
|
20230913,181200,819316365,4055,4055,4055,4055,0
|
|
20230913,181100,819316365,4055,4055,4055,4055,0
|
|
20230913,181000,819316365,4055,4055,4055,4055,3765
|
|
20230913,180900,819316365,4055,4055,4055,4055,0
|
|
20230913,180800,819316365,4055,4055,4055,4055,0
|
|
20230913,180700,819316365,4055,4055,4055,4055,0
|
|
20230913,180600,819316365,4055,4055,4055,4055,0
|
|
20230913,180500,819316365,4055,4055,4055,4055,0
|
|
20230913,180400,819316365,4055,4055,4055,4055,0
|
|
20230913,180300,819316365,4055,4055,4055,4055,0
|
|
20230913,180200,819316365,4055,4055,4055,4055,0
|
|
20230913,180100,819316365,4055,4055,4055,4055,0
|
|
20230913,180000,819316365,4055,4055,4055,4055,0
|
|
20230913,175900,819316365,4055,4055,4055,4055,0
|
|
20230913,175800,819316365,4055,4055,4055,4055,0
|
|
20230913,175700,819316365,4055,4055,4055,4055,0
|
|
20230913,175600,819316365,4055,4055,4055,4055,0
|
|
20230913,175500,819316365,4055,4055,4055,4055,0
|
|
20230913,175400,819316365,4055,4055,4055,4055,0
|
|
20230913,175300,819316365,4055,4055,4055,4055,0
|
|
20230913,175200,819316365,4055,4055,4055,4055,0
|
|
20230913,175100,819316365,4055,4055,4055,4055,0
|
|
20230913,175000,819316365,4055,4055,4055,4055,0
|
|
20230913,174900,819316365,4055,4055,4055,4055,0
|
|
20230913,174800,819316365,4055,4055,4055,4055,0
|
|
20230913,174700,819316365,4055,4055,4055,4055,0
|
|
20230913,174600,819316365,4055,4055,4055,4055,0
|
|
20230913,174500,819316365,4055,4055,4055,4055,0
|
|
20230913,174400,819316365,4055,4055,4055,4055,0
|
|
20230913,174300,819316365,4055,4055,4055,4055,0
|
|
20230913,174200,819316365,4055,4055,4055,4055,0
|
|
20230913,174100,819316365,4055,4055,4055,4055,0
|
|
20230913,174000,819316365,4055,4055,4055,4055,3765
|
|
20230913,173900,819316365,4055,4055,4055,4055,0
|
|
20230913,173800,819316365,4055,4055,4055,4055,0
|
|
20230913,173700,819316365,4055,4055,4055,4055,0
|
|
20230913,173600,819316365,4055,4055,4055,4055,0
|
|
20230913,173500,819316365,4055,4055,4055,4055,0
|
|
20230913,173400,819316365,4055,4055,4055,4055,0
|
|
20230913,173300,819316365,4055,4055,4055,4055,0
|
|
20230913,173200,819316365,4055,4055,4055,4055,0
|
|
20230913,173100,819316365,4055,4055,4055,4055,0
|
|
20230913,173000,819316365,4055,4055,4055,4055,0
|
|
20230913,172900,819316365,4055,4055,4055,4055,0
|
|
20230913,172800,819316365,4055,4055,4055,4055,0
|
|
20230913,172700,819316365,4055,4055,4055,4055,0
|
|
20230913,172600,819316365,4055,4055,4055,4055,0
|
|
20230913,172500,819316365,4055,4055,4055,4055,0
|
|
20230913,172400,819316365,4055,4055,4055,4055,0
|
|
20230913,172300,819316365,4055,4055,4055,4055,0
|
|
20230913,172200,819316365,4055,4055,4055,4055,0
|
|
20230913,172100,819316365,4055,4055,4055,4055,0
|
|
20230913,172000,819316365,4055,4055,4055,4055,0
|
|
20230913,171900,819316365,4055,4055,4055,4055,0
|
|
20230913,171800,819316365,4055,4055,4055,4055,0
|
|
20230913,171700,819316365,4055,4055,4055,4055,0
|
|
20230913,171600,819316365,4055,4055,4055,4055,0
|
|
20230913,171500,819316365,4055,4055,4055,4055,0
|
|
20230913,171400,819316365,4055,4055,4055,4055,0
|
|
20230913,171300,819316365,4055,4055,4055,4055,0
|
|
20230913,171200,819316365,4055,4055,4055,4055,0
|
|
20230913,171100,819316365,4055,4055,4055,4055,0
|
|
20230913,171000,819316365,4055,4055,4055,4055,3765
|
|
20230913,170900,819316365,4055,4055,4055,4055,0
|
|
20230913,170800,819316365,4055,4055,4055,4055,0
|
|
20230913,170700,819316365,4055,4055,4055,4055,0
|
|
20230913,170600,819316365,4055,4055,4055,4055,0
|
|
20230913,170500,819316365,4055,4055,4055,4055,0
|
|
20230913,170400,819316365,4055,4055,4055,4055,0
|
|
20230913,170300,819316365,4055,4055,4055,4055,0
|
|
20230913,170200,819316365,4055,4055,4055,4055,0
|
|
20230913,170100,819316365,4055,4055,4055,4055,0
|
|
20230913,170000,819316365,4055,4055,4055,4055,0
|
|
20230913,165900,819316365,4055,4055,4055,4055,0
|
|
20230913,165800,819316365,4055,4055,4055,4055,0
|
|
20230913,165700,819316365,4055,4055,4055,4055,0
|
|
20230913,165600,819316365,4055,4055,4055,4055,0
|
|
20230913,165500,819316365,4055,4055,4055,4055,0
|
|
20230913,165400,819316365,4055,4055,4055,4055,0
|
|
20230913,165300,819316365,4055,4055,4055,4055,0
|
|
20230913,165200,819316365,4055,4055,4055,4055,0
|
|
20230913,165100,819316365,4055,4055,4055,4055,0
|
|
20230913,165000,819316365,4055,4055,4055,4055,0
|
|
20230913,164900,819316365,4055,4055,4055,4055,0
|
|
20230913,164800,819316365,4055,4055,4055,4055,0
|
|
20230913,164700,819316365,4055,4055,4055,4055,0
|
|
20230913,164600,819316365,4055,4055,4055,4055,0
|
|
20230913,164500,819316365,4055,4055,4055,4055,0
|
|
20230913,164400,819316365,4055,4055,4055,4055,0
|
|
20230913,164300,819316365,4055,4055,4055,4055,0
|
|
20230913,164200,819316365,4055,4055,4055,4055,0
|
|
20230913,164100,819316365,4055,4055,4055,4055,0
|
|
20230913,164000,819316365,4055,4055,4055,4055,3765
|
|
20230913,163900,819316365,4055,4055,4055,4055,0
|
|
20230913,163800,819316365,4055,4055,4055,4055,0
|
|
20230913,163700,819316365,4055,4055,4055,4055,0
|
|
20230913,163600,819316365,4055,4055,4055,4055,0
|
|
20230913,163500,819316365,4055,4055,4055,4055,0
|
|
20230913,163400,819316365,4055,4055,4055,4055,0
|
|
20230913,163300,819316365,4055,4055,4055,4055,0
|
|
20230913,163200,819316365,4055,4055,4055,4055,0
|
|
20230913,163100,819316365,4055,4055,4055,4055,0
|
|
20230913,163000,819316365,4055,4055,4055,4055,0
|
|
20230913,162900,819316365,4055,4055,4055,4055,0
|
|
20230913,162800,819316365,4055,4055,4055,4055,0
|
|
20230913,162700,819316365,4055,4055,4055,4055,0
|
|
20230913,162600,819316365,4055,4055,4055,4055,0
|
|
20230913,162500,819316365,4055,4055,4055,4055,0
|
|
20230913,162400,819316365,4055,4055,4055,4055,0
|
|
20230913,162300,819316365,4055,4055,4055,4055,0
|
|
20230913,162200,819316365,4055,4055,4055,4055,0
|
|
20230913,162100,819316365,4055,4055,4055,4055,0
|
|
20230913,162000,819316365,4055,4055,4055,4055,0
|
|
20230913,161900,819316365,4055,4055,4055,4055,0
|
|
20230913,161800,819316365,4055,4055,4055,4055,0
|
|
20230913,161700,819316365,4055,4055,4055,4055,0
|
|
20230913,161600,819316365,4055,4055,4055,4055,0
|
|
20230913,161500,819316365,4055,4055,4055,4055,0
|
|
20230913,161400,819316365,4055,4055,4055,4055,0
|
|
20230913,161300,819316365,4055,4055,4055,4055,0
|
|
20230913,161200,819316365,4055,4055,4055,4055,0
|
|
20230913,161100,819316365,4055,4055,4055,4055,0
|
|
20230913,161000,819316365,4055,4055,4055,4055,3765
|
|
20230913,160900,819316365,4055,4055,4055,4055,0
|
|
20230913,160800,819316365,4055,4055,4055,4055,0
|
|
20230913,160700,819316365,4055,4055,4055,4055,0
|
|
20230913,160600,819316365,4055,4055,4055,4055,0
|
|
20230913,160500,819316365,4055,4055,4055,4055,0
|
|
20230913,160400,819316365,4055,4055,4055,4055,0
|
|
20230913,160300,819316365,4055,4055,4055,4055,0
|
|
20230913,160200,819316365,4055,4055,4055,4055,0
|
|
20230913,160100,819316365,4055,4055,4055,4055,0
|
|
20230913,160000,819316365,4055,4055,4055,4055,0
|
|
20230913,155900,819316365,4055,4055,4055,4055,0
|
|
20230913,155800,819316365,4055,4055,4055,4055,0
|
|
20230913,155700,819316365,4055,4055,4055,4055,0
|
|
20230913,155600,819316365,4055,4055,4055,4055,0
|
|
20230913,155500,819316365,4055,4055,4055,4055,0
|
|
20230913,155400,819316365,4055,4055,4055,4055,0
|
|
20230913,155300,819316365,4055,4055,4055,4055,0
|
|
20230913,155200,819316365,4055,4055,4055,4055,0
|
|
20230913,155100,819316365,4055,4055,4055,4055,0
|
|
20230913,155000,819316365,4055,4055,4055,4055,0
|
|
20230913,154900,819316365,4055,4055,4055,4055,0
|
|
20230913,154800,819316365,4055,4055,4055,4055,0
|
|
20230913,154700,819316365,4055,4055,4055,4055,0
|
|
20230913,154600,819316365,4055,4055,4055,4055,0
|
|
20230913,154500,819316365,4055,4055,4055,4055,0
|
|
20230913,154400,819316365,4055,4055,4055,4055,0
|
|
20230913,154300,819316365,4055,4055,4055,4055,0
|
|
20230913,154200,819316365,4055,4055,4055,4055,0
|
|
20230913,154100,819316365,4055,4055,4055,4055,0
|
|
20230913,154000,819316365,4055,4055,4055,4055,3765
|
|
20230913,153900,819316365,4055,4055,4055,4055,0
|
|
20230913,153800,819316365,4055,4055,4055,4055,0
|
|
20230913,153700,819316365,4055,4055,4055,4055,0
|
|
20230913,153600,819316365,4055,4055,4055,4055,0
|
|
20230913,153500,819316365,4055,4055,4055,4055,0
|
|
20230913,153400,819316365,4055,4055,4055,4055,0
|
|
20230913,153300,819316365,4055,4055,4055,4055,0
|
|
20230913,153200,819316365,4055,4055,4055,4055,0
|
|
20230913,153100,819316365,4055,4055,4055,4055,0
|
|
20230913,153000,819316365,4055,4055,4055,4055,3765
|
|
20230913,152900,804049290,4060,4060,4060,4060,0
|
|
20230913,152800,804049290,4060,4060,4060,4060,0
|
|
20230913,152700,804049290,4060,4060,4060,4060,0
|
|
20230913,152600,804049290,4060,4060,4060,4060,0
|
|
20230913,152500,804049290,4060,4060,4060,4060,0
|
|
20230913,152400,804049290,4060,4060,4060,4060,0
|
|
20230913,152300,804049290,4060,4060,4060,4060,0
|
|
20230913,152200,804049290,4060,4060,4060,4060,0
|
|
20230913,152100,804049290,4060,4060,4060,4060,0
|
|
20230913,152000,804049290,4060,4060,4060,4060,0
|
|
20230913,151900,804049290,4060,4065,4065,4060,521
|
|
20230913,151800,801932015,4065,4065,4065,4065,10
|
|
20230913,151700,801891365,4060,4060,4060,4060,75
|
|
20230913,151600,801586865,4065,4065,4065,4065,8
|
|
20230913,151500,801554345,4065,4070,4070,4065,241
|
|
20230913,151400,800574450,4070,4070,4070,4070,12
|
|
20230913,151300,800525610,4070,4070,4070,4070,2372
|
|
20230913,151200,790871570,4070,4070,4070,4070,1
|
|
20230913,151100,790867500,4070,4070,4070,4070,0
|
|
20230913,151000,790867500,4070,4070,4070,4070,4
|
|
20230913,150900,790851220,4065,4065,4065,4065,4
|
|
20230913,150800,790834960,4065,4070,4070,4065,131
|
|
20230913,150700,790301815,4070,4070,4070,4070,0
|
|
20230913,150600,790301815,4070,4070,4070,4070,20
|
|
20230913,150500,790220415,4070,4075,4075,4070,47
|
|
20230913,150400,790028945,4065,4065,4065,4065,100
|
|
20230913,150300,789622445,4065,4075,4075,4065,120
|
|
20230913,150200,789134535,4080,4080,4080,4080,11
|
|
20230913,150100,789089655,4075,4075,4075,4075,10
|
|
20230913,150000,789048905,4075,4075,4075,4075,0
|
|
20230913,145900,789048905,4075,4075,4075,4075,0
|
|
20230913,145800,789048905,4075,4075,4075,4075,17
|
|
20230913,145700,788979630,4075,4075,4075,4075,8
|
|
20230913,145600,788947030,4075,4075,4080,4075,237
|
|
20230913,145500,787980300,4075,4075,4075,4075,0
|
|
20230913,145400,787980300,4075,4080,4080,4075,11
|
|
20230913,145300,787935425,4080,4080,4080,4080,5
|
|
20230913,145200,787915025,4080,4080,4080,4080,20
|
|
20230913,145100,787833425,4080,4080,4080,4080,0
|
|
20230913,145000,787833425,4080,4080,4080,4080,1
|
|
20230913,144900,787829345,4075,4075,4075,4075,1
|
|
20230913,144800,787825270,4080,4080,4080,4080,15
|
|
20230913,144700,787764070,4080,4075,4080,4075,18
|
|
20230913,144600,787690650,4070,4075,4075,4070,11
|
|
20230913,144500,787645830,4075,4080,4080,4075,35
|
|
20230913,144400,787503080,4075,4075,4075,4075,271
|
|
20230913,144300,786398755,4080,4080,4080,4080,225
|
|
20230913,144200,785480755,4080,4075,4080,4075,66
|
|
20230913,144100,785211480,4085,4085,4085,4080,51
|
|
20230913,144000,785003150,4060,4060,4060,4060,0
|
|
20230913,143900,785003150,4060,4060,4060,4060,1234
|
|
20230913,143800,779993110,4055,4060,4060,4055,51
|
|
20230913,143700,779786055,4055,4065,4065,4055,1799
|
|
20230913,143600,772487600,4065,4070,4070,4065,183
|
|
20230913,143500,771743355,4085,4085,4085,4085,232
|
|
20230913,143400,770795635,4085,4085,4085,4085,20
|
|
20230913,143300,770713935,4090,4095,4095,4065,1236
|
|
20230913,143200,765679175,4095,4095,4095,4095,132
|
|
20230913,143100,765138635,4095,4070,4095,4070,3353
|
|
20230913,143000,751416995,4060,4060,4060,4060,489
|
|
20230913,142900,749431655,4060,4060,4060,4060,2000
|
|
20230913,142800,741311655,4060,4060,4060,4060,300
|
|
20230913,142700,740093655,4060,4060,4060,4060,4
|
|
20230913,142600,740077415,4055,4055,4055,4055,0
|
|
20230913,142500,740077415,4055,4055,4055,4055,19
|
|
20230913,142400,740000370,4060,4070,4070,4060,15
|
|
20230913,142300,739939370,4075,4075,4075,4075,0
|
|
20230913,142200,739939370,4075,4075,4075,4075,3
|
|
20230913,142100,739927145,4075,4075,4075,4075,5
|
|
20230913,142000,739906770,4075,4075,4075,4075,10
|
|
20230913,141900,739866020,4075,4075,4075,4075,7
|
|
20230913,141800,739837495,4075,4075,4075,4075,0
|
|
20230913,141700,739837495,4075,4075,4075,4075,3
|
|
20230913,141600,739825270,4060,4060,4060,4060,0
|
|
20230913,141500,739825270,4060,4060,4060,4060,6
|
|
20230913,141400,739800910,4075,4075,4075,4075,0
|
|
20230913,141300,739800910,4075,4075,4075,4075,0
|
|
20230913,141200,739800910,4075,4075,4075,4075,1
|
|
20230913,141100,739796835,4075,4075,4075,4075,0
|
|
20230913,141000,739796835,4075,4055,4075,4055,256
|
|
20230913,140900,738758515,4075,4075,4075,4075,2
|
|
20230913,140800,738750365,4075,4075,4075,4075,0
|
|
20230913,140700,738750365,4075,4075,4075,4075,10
|
|
20230913,140600,738709615,4080,4080,4080,4080,0
|
|
20230913,140500,738709615,4080,4080,4080,4080,0
|
|
20230913,140400,738709615,4080,4080,4080,4080,100
|
|
20230913,140300,738301615,4080,4080,4080,4080,0
|
|
20230913,140200,738301615,4080,4080,4080,4080,1
|
|
20230913,140100,738297535,4080,4080,4080,4080,0
|
|
20230913,140000,738297535,4080,4080,4080,4080,201
|
|
20230913,135900,737477455,4085,4080,4085,4080,53
|
|
20230913,135800,737261210,4085,4085,4085,4085,33
|
|
20230913,135700,737126405,4085,4080,4085,4080,9
|
|
20230913,135600,737089675,4080,4080,4080,4080,0
|
|
20230913,135500,737089675,4080,4080,4080,4080,3
|
|
20230913,135400,737077435,4055,4055,4055,4055,10
|
|
20230913,135300,737036885,4040,4040,4040,4040,0
|
|
20230913,135200,737036885,4040,4040,4040,4040,0
|
|
20230913,135100,737036885,4040,4070,4070,4040,2731
|
|
20230913,135000,725969730,4095,4080,4095,4080,2731
|
|
20230913,134900,714805060,4080,4080,4080,4080,0
|
|
20230913,134800,714805060,4080,4080,4080,4080,0
|
|
20230913,134700,714805060,4080,4080,4080,4080,0
|
|
20230913,134600,714805060,4080,4080,4080,4080,1
|
|
20230913,134500,714800980,4065,4065,4065,4065,0
|
|
20230913,134400,714800980,4065,4065,4065,4065,66
|
|
20230913,134300,714532690,4065,4080,4080,4065,629
|
|
20230913,134200,711972985,4080,4080,4080,4080,0
|
|
20230913,134100,711972985,4080,4080,4080,4080,1
|
|
20230913,134000,711968905,4080,4080,4080,4080,1
|
|
20230913,133900,711964825,4080,4080,4080,4080,1
|
|
20230913,133800,711960745,4080,4075,4080,4075,500
|
|
20230913,133700,709920840,4075,4075,4075,4075,10
|
|
20230913,133600,709880090,4075,4075,4075,4075,400
|
|
20230913,133500,708250090,4075,4075,4075,4075,4
|
|
20230913,133400,708233790,4065,4065,4065,4065,51
|
|
20230913,133300,708026475,4065,4065,4065,4065,0
|
|
20230913,133200,708026475,4065,4065,4065,4065,0
|
|
20230913,133100,708026475,4065,4065,4065,4065,0
|
|
20230913,133000,708026475,4065,4065,4065,4065,0
|
|
20230913,132900,708026475,4065,4065,4065,4065,0
|
|
20230913,132800,708026475,4065,4065,4065,4065,0
|
|
20230913,132700,708026475,4065,4065,4065,4065,0
|
|
20230913,132600,708026475,4065,4065,4065,4065,0
|
|
20230913,132500,708026475,4065,4065,4065,4065,138
|
|
20230913,132400,707465505,4070,4070,4070,4070,0
|
|
20230913,132300,707465505,4070,4070,4070,4070,138
|
|
20230913,132200,706903845,4065,4065,4065,4065,0
|
|
20230913,132100,706903845,4065,4065,4065,4065,0
|
|
20230913,132000,706903845,4065,4065,4065,4065,350
|
|
20230913,131900,705481095,4070,4070,4070,4070,69
|
|
20230913,131800,705200265,4070,4070,4070,4070,36
|
|
20230913,131700,705053745,4065,4065,4065,4065,0
|
|
20230913,131600,705053745,4065,4065,4065,4065,0
|
|
20230913,131500,705053745,4065,4065,4065,4065,0
|
|
20230913,131400,705053745,4065,4070,4070,4065,27
|
|
20230913,131300,704943965,4070,4065,4070,4065,27
|
|
20230913,131200,704834150,4075,4070,4075,4070,407
|
|
20230913,131100,703175650,4060,4060,4060,4060,0
|
|
20230913,131000,703175650,4060,4060,4060,4060,0
|
|
20230913,130900,703175650,4060,4060,4060,4060,134
|
|
20230913,130800,702631610,4055,4055,4055,4055,28
|
|
20230913,130700,702518070,4050,4050,4050,4050,0
|
|
20230913,130600,702518070,4050,4050,4050,4050,0
|
|
20230913,130500,702518070,4050,4050,4050,4050,25
|
|
20230913,130400,702416820,4050,4060,4060,4050,537
|
|
20230913,130300,700238985,4060,4055,4060,4055,172
|
|
20230913,130200,699540870,4050,4050,4050,4050,0
|
|
20230913,130100,699540870,4050,4050,4050,4045,151
|
|
20230913,130000,698929580,4050,4050,4050,4050,700
|
|
20230913,125900,696094580,4050,4040,4050,4040,34
|
|
20230913,125800,695956920,4035,4035,4040,4035,26
|
|
20230913,125700,695851910,4035,4035,4035,4035,4
|
|
20230913,125600,695835770,4035,4035,4035,4035,7
|
|
20230913,125500,695807525,4035,4035,4040,4035,9
|
|
20230913,125400,695771195,4040,4040,4040,4040,30
|
|
20230913,125300,695649995,4040,4040,4040,4040,7
|
|
20230913,125200,695621715,4040,4040,4040,4040,4
|
|
20230913,125100,695605555,4040,4045,4045,4040,8
|
|
20230913,125000,695573215,4040,4040,4040,4040,4
|
|
20230913,124900,695557055,4040,4040,4040,4040,3
|
|
20230913,124800,695544935,4040,4040,4040,4040,8
|
|
20230913,124700,695512615,4035,4035,4035,4035,3
|
|
20230913,124600,695500510,4035,4035,4035,4035,15
|
|
20230913,124500,695439985,4035,4045,4045,4035,46
|
|
20230913,124400,695254120,4040,4040,4040,4040,4
|
|
20230913,124300,695237960,4040,4040,4040,4040,7
|
|
20230913,124200,695209680,4040,4040,4040,4040,3
|
|
20230913,124100,695197560,4040,4040,4040,4040,4
|
|
20230913,124000,695181400,4040,4040,4045,4040,11
|
|
20230913,123900,695136940,4040,4035,4040,4035,44
|
|
20230913,123800,694959200,4035,4045,4045,4035,357
|
|
20230913,123700,693518130,4040,4040,4040,4040,3
|
|
20230913,123600,693506010,4040,4040,4040,4040,4
|
|
20230913,123500,693489850,4045,4050,4050,4045,8
|
|
20230913,123400,693457470,4050,4050,4050,4050,4
|
|
20230913,123300,693441270,4040,4040,4040,4040,3
|
|
20230913,123200,693429150,4040,4045,4045,4040,40
|
|
20230913,123100,693267540,4045,4045,4045,4045,4
|
|
20230913,123000,693251360,4045,4040,4050,4035,217
|
|
20230913,122900,692375190,4040,4045,4045,4040,94
|
|
20230913,122800,691995410,4040,4040,4040,4040,3
|
|
20230913,122700,691983290,4040,4040,4040,4040,8
|
|
20230913,122600,691950970,4040,4040,4040,4040,3
|
|
20230913,122500,691938850,4040,4040,4040,4040,4
|
|
20230913,122400,691922690,4040,4040,4040,4040,7
|
|
20230913,122300,691894410,4040,4040,4040,4040,4
|
|
20230913,122200,691878250,4045,4045,4045,4045,7
|
|
20230913,122100,691849935,4045,4050,4050,4045,13
|
|
20230913,122000,691797300,4040,4035,4040,4035,47
|
|
20230913,121900,691607635,4035,4050,4060,4030,6012
|
|
20230913,121800,667333805,4055,4050,4055,4050,54
|
|
20230913,121700,667114855,4050,4050,4050,4050,7
|
|
20230913,121600,667086505,4050,4050,4050,4050,3
|
|
20230913,121500,667074355,4050,4050,4050,4050,4
|
|
20230913,121400,667058155,4050,4045,4050,4045,13
|
|
20230913,121300,667005520,4045,4050,4050,4045,6
|
|
20230913,121200,666981240,4045,4045,4045,4045,3
|
|
20230913,121100,666969105,4045,4050,4050,4045,67
|
|
20230913,121000,666697940,4045,4055,4055,4045,18
|
|
20230913,120900,666625040,4045,4040,4045,4040,7
|
|
20230913,120800,666596740,4040,4055,4055,4040,268
|
|
20230913,120700,665513400,4040,4040,4040,4040,3
|
|
20230913,120600,665501280,4045,4045,4045,4045,8
|
|
20230913,120500,665468920,4045,4045,4045,4045,3
|
|
20230913,120400,665456785,4045,4050,4050,4045,988
|
|
20230913,120300,661459860,4055,4060,4060,4055,29
|
|
20230913,120200,661342240,4050,4050,4050,4050,3
|
|
20230913,120100,661330090,4050,4045,4050,4045,8
|
|
20230913,120000,661297710,4045,4045,4045,4045,3
|
|
20230913,115900,661285575,4045,4045,4045,4045,54
|
|
20230913,115800,661067145,4045,4060,4060,4045,57
|
|
20230913,115700,660835830,4045,4045,4045,4045,4
|
|
20230913,115600,660819650,4045,4045,4045,4045,10
|
|
20230913,115500,660779200,4045,4045,4045,4045,4
|
|
20230913,115400,660763020,4045,4045,4045,4045,4
|
|
20230913,115300,660746840,4045,4060,4060,4045,8
|
|
20230913,115200,660714455,4050,4050,4050,4050,4
|
|
20230913,115100,660698255,4050,4050,4060,4045,97
|
|
20230913,115000,660305270,4045,4045,4045,4045,3
|
|
20230913,114900,660293135,4045,4045,4045,4045,4
|
|
20230913,114800,660276955,4045,4045,4045,4045,7
|
|
20230913,114700,660248640,4045,4050,4050,4045,936
|
|
20230913,114600,656461905,4050,4050,4055,4050,54
|
|
20230913,114500,656243200,4050,4045,4050,4045,108
|
|
20230913,114400,655806320,4045,4045,4045,4045,3
|
|
20230913,114300,655794185,4045,4045,4045,4045,7
|
|
20230913,114200,655765870,4045,4045,4045,4045,4
|
|
20230913,114100,655749690,4040,4060,4060,4040,4
|
|
20230913,114000,655733510,4040,4040,4040,4040,8
|
|
20230913,113900,655701190,4060,4040,4060,4040,53
|
|
20230913,113800,655486070,4040,4040,4040,4040,9
|
|
20230913,113700,655449710,4045,4045,4055,4045,102
|
|
20230913,113600,655036155,4040,4050,4050,4040,19
|
|
20230913,113500,654959375,4035,4040,4040,4035,7
|
|
20230913,113400,654931110,4035,4035,4040,4035,446
|
|
20230913,113300,653130765,4035,4035,4035,4030,245
|
|
20230913,113200,652142810,4030,4030,4035,4030,16
|
|
20230913,113100,652078285,4030,4030,4030,4030,4
|
|
20230913,113000,652062165,4035,4035,4035,4030,1461
|
|
20230913,112900,646169315,4030,4035,4035,4030,3251
|
|
20230913,112800,633051545,4035,4035,4040,4035,311
|
|
20230913,112700,631795625,4035,4035,4035,4035,7
|
|
20230913,112600,631767380,4035,4035,4035,4035,62
|
|
20230913,112500,631517210,4040,4035,4040,4035,352
|
|
20230913,112400,630095150,4035,4040,4040,4035,657
|
|
20230913,112300,627440890,4040,4040,4060,4040,1153
|
|
20230913,112200,622781770,4040,4040,4040,4040,18
|
|
20230913,112100,622709050,4035,4030,4035,4030,83
|
|
20230913,112000,622374170,4030,4035,4035,4030,1650
|
|
20230913,111900,615717770,4035,4040,4045,4035,610
|
|
20230913,111800,613252460,4040,4050,4050,4040,521
|
|
20230913,111700,611142620,4040,4040,4040,4040,7
|
|
20230913,111600,611114340,4040,4040,4040,4040,4
|
|
20230913,111500,611098180,4040,4040,4040,4040,4
|
|
20230913,111400,611082020,4040,4040,4040,4040,7
|
|
20230913,111300,611053740,4040,4045,4050,4040,632
|
|
20230913,111200,608497795,4045,4045,4050,4045,11
|
|
20230913,111100,608453280,4050,4045,4050,4045,293
|
|
20230913,111000,607266650,4045,4055,4055,4045,9
|
|
20230913,110900,607230215,4055,4045,4070,4045,68
|
|
20230913,110800,606955100,4045,4045,4045,4045,14
|
|
20230913,110700,606898470,4045,4070,4070,4045,104
|
|
20230913,110600,606475290,4050,4060,4060,4045,48
|
|
20230913,110500,606280930,4050,4045,4050,4040,39
|
|
20230913,110400,606123045,4045,4045,4050,4045,22
|
|
20230913,110300,606034050,4045,4045,4045,4040,46
|
|
20230913,110200,605848000,4040,4040,4040,4040,3
|
|
20230913,110100,605835880,4040,4040,4045,4040,9
|
|
20230913,110000,605799510,4040,4040,4040,4040,4
|
|
20230913,105900,605783350,4040,4040,4040,4040,10
|
|
20230913,105800,605742950,4040,4035,4040,4035,84
|
|
20230913,105700,605403610,4035,4035,4035,4035,4
|
|
20230913,105600,605387470,4040,4035,4040,4035,1580
|
|
20230913,105500,599012120,4035,4045,4045,4035,945
|
|
20230913,105400,595199035,4035,4035,4035,4030,11833
|
|
20230913,105300,547502980,4040,4045,4045,4035,2889
|
|
20230913,105200,535843950,4040,4050,4050,4040,1103
|
|
20230913,105100,531387065,4050,4055,4055,4050,806
|
|
20230913,105000,528120980,4055,4055,4055,4055,12
|
|
20230913,104900,528072320,4055,4055,4060,4055,31
|
|
20230913,104800,527946525,4055,4055,4060,4055,36
|
|
20230913,104700,527800455,4055,4055,4055,4055,224
|
|
20230913,104600,526892135,4055,4060,4060,4055,75
|
|
20230913,104500,526587655,4060,4065,4065,4060,8
|
|
20230913,104400,526555150,4065,4055,4065,4055,36
|
|
20230913,104300,526409005,4055,4065,4065,4055,8
|
|
20230913,104200,526376555,4055,4055,4065,4055,39
|
|
20230913,104100,526218350,4060,4055,4060,4055,110
|
|
20230913,104000,525771800,4055,4055,4060,4055,110
|
|
20230913,103900,525325250,4055,4055,4055,4055,99
|
|
20230913,103800,524923805,4045,4050,4050,4045,102
|
|
20230913,103700,524510980,4055,4055,4055,4055,1
|
|
20230913,103600,524506925,4055,4050,4055,4050,48
|
|
20230913,103500,524312510,4055,4065,4065,4055,5
|
|
20230913,103400,524292225,4055,4055,4055,4055,1
|
|
20230913,103300,524288170,4045,4060,4060,4045,1101
|
|
20230913,103200,519834585,4045,4045,4045,4045,0
|
|
20230913,103100,519834585,4045,4065,4065,4045,368
|
|
20230913,103000,518346005,4045,4045,4045,4045,300
|
|
20230913,102900,517132505,4040,4055,4065,4040,306
|
|
20230913,102800,515896175,4040,4070,4070,4040,2405
|
|
20230913,102700,506164485,4070,4070,4070,4070,2
|
|
20230913,102600,506156345,4070,4070,4070,4070,50
|
|
20230913,102500,505952845,4050,4080,4085,4050,3101
|
|
20230913,102400,493382300,4075,4075,4075,4075,10
|
|
20230913,102300,493341550,4080,4080,4080,4070,904
|
|
20230913,102200,489661220,4085,4070,4085,4070,4
|
|
20230913,102100,489644925,4090,4080,4095,4030,12548
|
|
20230913,102000,438820660,4055,4085,4085,4055,10000
|
|
20230913,101900,398250545,4085,4090,4090,4085,124
|
|
20230913,101800,397743505,4090,4090,4090,4085,9
|
|
20230913,101700,397706720,4090,4090,4090,4080,181
|
|
20230913,101600,396968220,4085,4085,4085,4085,106
|
|
20230913,101500,396535210,4085,4065,4085,4065,212
|
|
20230913,101400,395670630,4060,4075,4075,4055,5007
|
|
20230913,101300,375337445,4070,4070,4090,4065,2214
|
|
20230913,101200,366336915,4065,4080,4080,4065,4083
|
|
20230913,101100,349723355,4100,4100,4100,4100,1
|
|
20230913,101000,349719255,4080,4075,4090,4075,1842
|
|
20230913,100900,342196225,4105,4105,4105,4065,11324
|
|
20230913,100800,296009565,4100,4115,4115,4100,248
|
|
20230913,100700,294991680,4115,4120,4120,4115,177
|
|
20230913,100600,294262725,4120,4120,4120,4120,1
|
|
20230913,100500,294258605,4120,4120,4120,4120,1
|
|
20230913,100400,294254485,4120,4120,4120,4120,0
|
|
20230913,100300,294254485,4120,4120,4120,4120,0
|
|
20230913,100200,294254485,4120,4120,4120,4120,243
|
|
20230913,100100,293253325,4100,4100,4100,4100,0
|
|
20230913,100000,293253325,4100,4100,4100,4100,161
|
|
20230913,095900,292593225,4100,4100,4100,4100,0
|
|
20230913,095800,292593225,4100,4100,4100,4100,1
|
|
20230913,095700,292589125,4095,4100,4100,4095,3
|
|
20230913,095600,292576830,4100,4100,4100,4100,0
|
|
20230913,095500,292576830,4100,4100,4100,4100,50
|
|
20230913,095400,292371830,4090,4090,4090,4090,100
|
|
20230913,095300,291962830,4095,4110,4110,4080,5837
|
|
20230913,095200,268066295,4125,4125,4125,4125,0
|
|
20230913,095100,268066295,4125,4125,4125,4125,1
|
|
20230913,095000,268062170,4105,4120,4120,4105,358
|
|
20230913,094900,266592550,4105,4105,4105,4105,525
|
|
20230913,094800,264437425,4135,4105,4135,4105,501
|
|
20230913,094700,262380790,4105,4105,4115,4105,1626
|
|
20230913,094600,255706045,4110,4110,4110,4110,300
|
|
20230913,094500,254473045,4110,4110,4110,4110,0
|
|
20230913,094400,254473045,4110,4110,4110,4110,550
|
|
20230913,094300,252212545,4125,4130,4130,4080,6986
|
|
20230913,094200,223633185,4135,4140,4140,4135,595
|
|
20230913,094100,221172855,4140,4140,4140,4140,2
|
|
20230913,094000,221164575,4130,4130,4130,4130,45
|
|
20230913,093900,220978725,4125,4140,4140,4125,495
|
|
20230913,093800,218933735,4145,4145,4145,4145,2
|
|
20230913,093700,218925445,4145,4145,4145,4145,52
|
|
20230913,093600,218709905,4145,4145,4145,4145,0
|
|
20230913,093500,218709905,4145,4145,4145,4145,1
|
|
20230913,093400,218705760,4150,4150,4150,4150,5
|
|
20230913,093300,218685010,4150,4150,4150,4150,100
|
|
20230913,093200,218270010,4150,4145,4150,4145,201
|
|
20230913,093100,217436125,4130,4135,4140,4130,5165
|
|
20230913,093000,196084375,4130,4125,4130,4125,1824
|
|
20230913,092900,188552250,4125,4135,4135,4120,1376
|
|
20230913,092800,182872875,4135,4130,4135,4130,148
|
|
20230913,092700,182261625,4125,4115,4125,4115,782
|
|
20230913,092600,179039825,4110,4095,4110,4095,2306
|
|
20230913,092500,169571920,4080,4095,4105,4080,6758
|
|
20230913,092400,141974170,4095,4125,4125,4095,2410
|
|
20230913,092300,132081295,4125,4115,4125,4115,49
|
|
20230913,092200,131879180,4115,4115,4115,4115,510
|
|
20230913,092100,129780530,4120,4130,4130,4120,461
|
|
20230913,092000,127880230,4130,4135,4135,4130,12
|
|
20230913,091900,127830655,4135,4135,4135,4135,191
|
|
20230913,091800,127040870,4135,4135,4135,4130,112
|
|
20230913,091700,126577760,4135,4135,4135,4135,1
|
|
20230913,091600,126573625,4120,4120,4120,4120,133
|
|
20230913,091500,126025665,4120,4110,4120,4105,2047
|
|
20230913,091400,117603955,4100,4100,4100,4095,350
|
|
20230913,091300,116169705,4100,4125,4125,4100,15365
|
|
20230913,091200,53020870,4125,4125,4125,4125,0
|
|
20230913,091100,53020870,4125,4150,4150,4125,80
|
|
20230913,091000,52689760,4150,4150,4150,4140,652
|
|
20230913,090900,49984510,4150,4150,4150,4145,52
|
|
20230913,090800,49768960,4145,4150,4150,4145,10
|
|
20230913,090700,49727485,4150,4145,4150,4140,24
|
|
20230913,090600,49628000,4150,4150,4150,4150,0
|
|
20230913,090500,49628000,4150,4140,4150,4130,2009
|
|
20230913,090400,41293895,4135,4145,4145,4135,4
|
|
20230913,090300,41277335,4145,4125,4145,4125,157
|
|
20230913,090200,40629570,4125,4150,4160,4105,1325
|
|
20230913,090100,35163520,4130,4160,4165,4130,4723
|
|
20230913,090000,15563775,4160,4170,4170,4155,3693
|