582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183900,475180935,4060,4060,4060,4060,748
|
|
20230914,183800,475180935,4060,4060,4060,4060,0
|
|
20230914,183700,475180935,4060,4060,4060,4060,0
|
|
20230914,183600,475180935,4060,4060,4060,4060,0
|
|
20230914,183500,475180935,4060,4060,4060,4060,0
|
|
20230914,183400,475180935,4060,4060,4060,4060,0
|
|
20230914,183300,475180935,4060,4060,4060,4060,0
|
|
20230914,183200,475180935,4060,4060,4060,4060,0
|
|
20230914,183100,475180935,4060,4060,4060,4060,0
|
|
20230914,183000,475180935,4060,4060,4060,4060,0
|
|
20230914,182900,475180935,4060,4060,4060,4060,0
|
|
20230914,182800,475180935,4060,4060,4060,4060,0
|
|
20230914,182700,475180935,4060,4060,4060,4060,0
|
|
20230914,182600,475180935,4060,4060,4060,4060,0
|
|
20230914,182500,475180935,4060,4060,4060,4060,0
|
|
20230914,182400,475180935,4060,4060,4060,4060,0
|
|
20230914,182300,475180935,4060,4060,4060,4060,0
|
|
20230914,182200,475180935,4060,4060,4060,4060,0
|
|
20230914,182100,475180935,4060,4060,4060,4060,0
|
|
20230914,182000,475180935,4060,4060,4060,4060,0
|
|
20230914,181900,475180935,4060,4060,4060,4060,0
|
|
20230914,181800,475180935,4060,4060,4060,4060,0
|
|
20230914,181700,475180935,4060,4060,4060,4060,0
|
|
20230914,181600,475180935,4060,4060,4060,4060,0
|
|
20230914,181500,475180935,4060,4060,4060,4060,0
|
|
20230914,181400,475180935,4060,4060,4060,4060,0
|
|
20230914,181300,475180935,4060,4060,4060,4060,0
|
|
20230914,181200,475180935,4060,4060,4060,4060,0
|
|
20230914,181100,475180935,4060,4060,4060,4060,0
|
|
20230914,181000,475180935,4060,4060,4060,4060,0
|
|
20230914,180900,475180935,4060,4060,4060,4060,748
|
|
20230914,180800,475180935,4060,4060,4060,4060,0
|
|
20230914,180700,475180935,4060,4060,4060,4060,0
|
|
20230914,180600,475180935,4060,4060,4060,4060,0
|
|
20230914,180500,475180935,4060,4060,4060,4060,0
|
|
20230914,180400,475180935,4060,4060,4060,4060,0
|
|
20230914,180300,475180935,4060,4060,4060,4060,0
|
|
20230914,180200,475180935,4060,4060,4060,4060,0
|
|
20230914,180100,475180935,4060,4060,4060,4060,0
|
|
20230914,180000,475180935,4060,4060,4060,4060,0
|
|
20230914,175900,475180935,4060,4060,4060,4060,0
|
|
20230914,175800,475180935,4060,4060,4060,4060,0
|
|
20230914,175700,475180935,4060,4060,4060,4060,0
|
|
20230914,175600,475180935,4060,4060,4060,4060,0
|
|
20230914,175500,475180935,4060,4060,4060,4060,0
|
|
20230914,175400,475180935,4060,4060,4060,4060,0
|
|
20230914,175300,475180935,4060,4060,4060,4060,0
|
|
20230914,175200,475180935,4060,4060,4060,4060,0
|
|
20230914,175100,475180935,4060,4060,4060,4060,0
|
|
20230914,175000,475180935,4060,4060,4060,4060,0
|
|
20230914,174900,475180935,4060,4060,4060,4060,0
|
|
20230914,174800,475180935,4060,4060,4060,4060,0
|
|
20230914,174700,475180935,4060,4060,4060,4060,0
|
|
20230914,174600,475180935,4060,4060,4060,4060,0
|
|
20230914,174500,475180935,4060,4060,4060,4060,0
|
|
20230914,174400,475180935,4060,4060,4060,4060,0
|
|
20230914,174300,475180935,4060,4060,4060,4060,0
|
|
20230914,174200,475180935,4060,4060,4060,4060,0
|
|
20230914,174100,475180935,4060,4060,4060,4060,0
|
|
20230914,174000,475180935,4060,4060,4060,4060,0
|
|
20230914,173900,475180935,4060,4060,4060,4060,748
|
|
20230914,173800,475180935,4060,4060,4060,4060,0
|
|
20230914,173700,475180935,4060,4060,4060,4060,0
|
|
20230914,173600,475180935,4060,4060,4060,4060,0
|
|
20230914,173500,475180935,4060,4060,4060,4060,0
|
|
20230914,173400,475180935,4060,4060,4060,4060,0
|
|
20230914,173300,475180935,4060,4060,4060,4060,0
|
|
20230914,173200,475180935,4060,4060,4060,4060,0
|
|
20230914,173100,475180935,4060,4060,4060,4060,0
|
|
20230914,173000,475180935,4060,4060,4060,4060,0
|
|
20230914,172900,475180935,4060,4060,4060,4060,0
|
|
20230914,172800,475180935,4060,4060,4060,4060,0
|
|
20230914,172700,475180935,4060,4060,4060,4060,0
|
|
20230914,172600,475180935,4060,4060,4060,4060,0
|
|
20230914,172500,475180935,4060,4060,4060,4060,0
|
|
20230914,172400,475180935,4060,4060,4060,4060,0
|
|
20230914,172300,475180935,4060,4060,4060,4060,0
|
|
20230914,172200,475180935,4060,4060,4060,4060,0
|
|
20230914,172100,475180935,4060,4060,4060,4060,0
|
|
20230914,172000,475180935,4060,4060,4060,4060,0
|
|
20230914,171900,475180935,4060,4060,4060,4060,0
|
|
20230914,171800,475180935,4060,4060,4060,4060,0
|
|
20230914,171700,475180935,4060,4060,4060,4060,0
|
|
20230914,171600,475180935,4060,4060,4060,4060,0
|
|
20230914,171500,475180935,4060,4060,4060,4060,0
|
|
20230914,171400,475180935,4060,4060,4060,4060,0
|
|
20230914,171300,475180935,4060,4060,4060,4060,0
|
|
20230914,171200,475180935,4060,4060,4060,4060,0
|
|
20230914,171100,475180935,4060,4060,4060,4060,0
|
|
20230914,171000,475180935,4060,4060,4060,4060,0
|
|
20230914,170900,475180935,4060,4060,4060,4060,748
|
|
20230914,170800,475180935,4060,4060,4060,4060,0
|
|
20230914,170700,475180935,4060,4060,4060,4060,0
|
|
20230914,170600,475180935,4060,4060,4060,4060,0
|
|
20230914,170500,475180935,4060,4060,4060,4060,0
|
|
20230914,170400,475180935,4060,4060,4060,4060,0
|
|
20230914,170300,475180935,4060,4060,4060,4060,0
|
|
20230914,170200,475180935,4060,4060,4060,4060,0
|
|
20230914,170100,475180935,4060,4060,4060,4060,0
|
|
20230914,170000,475180935,4060,4060,4060,4060,0
|
|
20230914,165900,475180935,4060,4060,4060,4060,0
|
|
20230914,165800,475180935,4060,4060,4060,4060,0
|
|
20230914,165700,475180935,4060,4060,4060,4060,0
|
|
20230914,165600,475180935,4060,4060,4060,4060,0
|
|
20230914,165500,475180935,4060,4060,4060,4060,0
|
|
20230914,165400,475180935,4060,4060,4060,4060,0
|
|
20230914,165300,475180935,4060,4060,4060,4060,0
|
|
20230914,165200,475180935,4060,4060,4060,4060,0
|
|
20230914,165100,475180935,4060,4060,4060,4060,0
|
|
20230914,165000,475180935,4060,4060,4060,4060,0
|
|
20230914,164900,475180935,4060,4060,4060,4060,0
|
|
20230914,164800,475180935,4060,4060,4060,4060,0
|
|
20230914,164700,475180935,4060,4060,4060,4060,0
|
|
20230914,164600,475180935,4060,4060,4060,4060,0
|
|
20230914,164500,475180935,4060,4060,4060,4060,0
|
|
20230914,164400,475180935,4060,4060,4060,4060,0
|
|
20230914,164300,475180935,4060,4060,4060,4060,0
|
|
20230914,164200,475180935,4060,4060,4060,4060,0
|
|
20230914,164100,475180935,4060,4060,4060,4060,0
|
|
20230914,164000,475180935,4060,4060,4060,4060,0
|
|
20230914,163900,475180935,4060,4060,4060,4060,748
|
|
20230914,163800,475180935,4060,4060,4060,4060,0
|
|
20230914,163700,475180935,4060,4060,4060,4060,0
|
|
20230914,163600,475180935,4060,4060,4060,4060,0
|
|
20230914,163500,475180935,4060,4060,4060,4060,0
|
|
20230914,163400,475180935,4060,4060,4060,4060,0
|
|
20230914,163300,475180935,4060,4060,4060,4060,0
|
|
20230914,163200,475180935,4060,4060,4060,4060,0
|
|
20230914,163100,475180935,4060,4060,4060,4060,0
|
|
20230914,163000,475180935,4060,4060,4060,4060,0
|
|
20230914,162900,475180935,4060,4060,4060,4060,0
|
|
20230914,162800,475180935,4060,4060,4060,4060,0
|
|
20230914,162700,475180935,4060,4060,4060,4060,0
|
|
20230914,162600,475180935,4060,4060,4060,4060,0
|
|
20230914,162500,475180935,4060,4060,4060,4060,0
|
|
20230914,162400,475180935,4060,4060,4060,4060,0
|
|
20230914,162300,475180935,4060,4060,4060,4060,0
|
|
20230914,162200,475180935,4060,4060,4060,4060,0
|
|
20230914,162100,475180935,4060,4060,4060,4060,0
|
|
20230914,162000,475180935,4060,4060,4060,4060,0
|
|
20230914,161900,475180935,4060,4060,4060,4060,0
|
|
20230914,161800,475180935,4060,4060,4060,4060,0
|
|
20230914,161700,475180935,4060,4060,4060,4060,0
|
|
20230914,161600,475180935,4060,4060,4060,4060,0
|
|
20230914,161500,475180935,4060,4060,4060,4060,0
|
|
20230914,161400,475180935,4060,4060,4060,4060,0
|
|
20230914,161300,475180935,4060,4060,4060,4060,0
|
|
20230914,161200,475180935,4060,4060,4060,4060,0
|
|
20230914,161100,475180935,4060,4060,4060,4060,0
|
|
20230914,161000,475180935,4060,4060,4060,4060,0
|
|
20230914,160900,475180935,4060,4060,4060,4060,748
|
|
20230914,160800,475180935,4060,4060,4060,4060,0
|
|
20230914,160700,475180935,4060,4060,4060,4060,0
|
|
20230914,160600,475180935,4060,4060,4060,4060,0
|
|
20230914,160500,475180935,4060,4060,4060,4060,0
|
|
20230914,160400,475180935,4060,4060,4060,4060,0
|
|
20230914,160300,475180935,4060,4060,4060,4060,0
|
|
20230914,160200,475180935,4060,4060,4060,4060,0
|
|
20230914,160100,475180935,4060,4060,4060,4060,0
|
|
20230914,160000,475180935,4060,4060,4060,4060,0
|
|
20230914,155900,475180935,4060,4060,4060,4060,0
|
|
20230914,155800,475180935,4060,4060,4060,4060,0
|
|
20230914,155700,475180935,4060,4060,4060,4060,0
|
|
20230914,155600,475180935,4060,4060,4060,4060,0
|
|
20230914,155500,475180935,4060,4060,4060,4060,0
|
|
20230914,155400,475180935,4060,4060,4060,4060,0
|
|
20230914,155300,475180935,4060,4060,4060,4060,0
|
|
20230914,155200,475180935,4060,4060,4060,4060,0
|
|
20230914,155100,475180935,4060,4060,4060,4060,0
|
|
20230914,155000,475180935,4060,4060,4060,4060,0
|
|
20230914,154900,475180935,4060,4060,4060,4060,0
|
|
20230914,154800,475180935,4060,4060,4060,4060,0
|
|
20230914,154700,475180935,4060,4060,4060,4060,0
|
|
20230914,154600,475180935,4060,4060,4060,4060,0
|
|
20230914,154500,475180935,4060,4060,4060,4060,0
|
|
20230914,154400,475180935,4060,4060,4060,4060,0
|
|
20230914,154300,475180935,4060,4060,4060,4060,0
|
|
20230914,154200,475180935,4060,4060,4060,4060,0
|
|
20230914,154100,475180935,4060,4060,4060,4060,0
|
|
20230914,154000,475180935,4060,4060,4060,4060,0
|
|
20230914,153900,475180935,4060,4060,4060,4060,748
|
|
20230914,153800,475180935,4060,4060,4060,4060,0
|
|
20230914,153700,475180935,4060,4060,4060,4060,0
|
|
20230914,153600,475180935,4060,4060,4060,4060,0
|
|
20230914,153500,475180935,4060,4060,4060,4060,0
|
|
20230914,153400,475180935,4060,4060,4060,4060,0
|
|
20230914,153300,475180935,4060,4060,4060,4060,0
|
|
20230914,153200,475180935,4060,4060,4060,4060,0
|
|
20230914,153100,475180935,4060,4060,4060,4060,0
|
|
20230914,153000,475180935,4060,4060,4060,4060,748
|
|
20230914,152900,472144055,4060,4060,4060,4060,0
|
|
20230914,152800,472144055,4060,4060,4060,4060,0
|
|
20230914,152700,472144055,4060,4060,4060,4060,0
|
|
20230914,152600,472144055,4060,4060,4060,4060,0
|
|
20230914,152500,472144055,4060,4060,4060,4060,0
|
|
20230914,152400,472144055,4060,4060,4060,4060,0
|
|
20230914,152300,472144055,4060,4060,4060,4060,0
|
|
20230914,152200,472144055,4060,4060,4060,4060,0
|
|
20230914,152100,472144055,4060,4060,4060,4060,0
|
|
20230914,152000,472144055,4060,4060,4060,4060,0
|
|
20230914,151900,472144055,4060,4060,4060,4060,11
|
|
20230914,151800,472099395,4060,4060,4060,4060,0
|
|
20230914,151700,472099395,4060,4060,4060,4060,0
|
|
20230914,151600,472099395,4060,4050,4060,4050,149
|
|
20230914,151500,471494605,4060,4050,4060,4050,149
|
|
20230914,151400,470890155,4050,4050,4050,4050,0
|
|
20230914,151300,470890155,4050,4060,4060,4050,1588
|
|
20230914,151200,464444855,4060,4060,4060,4060,19
|
|
20230914,151100,464367715,4060,4060,4060,4060,1
|
|
20230914,151000,464363655,4055,4055,4055,4055,46
|
|
20230914,150900,464177125,4055,4055,4055,4055,568
|
|
20230914,150800,461873885,4055,4055,4055,4055,40
|
|
20230914,150700,461711685,4055,4055,4055,4055,70
|
|
20230914,150600,461427835,4055,4055,4055,4055,459
|
|
20230914,150500,459566590,4060,4055,4060,4055,401
|
|
20230914,150400,457940530,4055,4055,4060,4055,901
|
|
20230914,150300,454283475,4060,4055,4060,4055,28
|
|
20230914,150200,454169930,4055,4055,4055,4055,0
|
|
20230914,150100,454169930,4055,4055,4055,4055,100
|
|
20230914,150000,453764430,4050,4050,4050,4050,0
|
|
20230914,145900,453764430,4050,4060,4060,4050,1004
|
|
20230914,145800,449688230,4050,4060,4060,4050,8
|
|
20230914,145700,449655820,4045,4045,4045,4045,3
|
|
20230914,145600,449643685,4045,4045,4045,4045,3
|
|
20230914,145500,449631550,4045,4050,4050,4045,109
|
|
20230914,145400,449190575,4050,4050,4050,4050,124
|
|
20230914,145300,448688375,4050,4050,4050,4050,0
|
|
20230914,145200,448688375,4050,4060,4060,4050,5
|
|
20230914,145100,448668115,4050,4050,4050,4050,3
|
|
20230914,145000,448655965,4050,4050,4050,4050,0
|
|
20230914,144900,448655965,4050,4050,4050,4050,4
|
|
20230914,144800,448639765,4050,4050,4050,4050,7
|
|
20230914,144700,448611415,4050,4050,4050,4050,3
|
|
20230914,144600,448599265,4050,4050,4050,4050,54
|
|
20230914,144500,448380565,4050,4055,4055,4050,1000
|
|
20230914,144400,444330510,4050,4050,4050,4050,4
|
|
20230914,144300,444314310,4050,4060,4060,4050,851
|
|
20230914,144200,440867750,4050,4050,4050,4050,3
|
|
20230914,144100,440855600,4050,4050,4050,4050,0
|
|
20230914,144000,440855600,4050,4050,4050,4050,129
|
|
20230914,143900,440333150,4050,4050,4050,4050,303
|
|
20230914,143800,439106000,4055,4055,4055,4055,0
|
|
20230914,143700,439106000,4055,4055,4055,4055,99
|
|
20230914,143600,438704555,4055,4055,4055,4055,0
|
|
20230914,143500,438704555,4055,4055,4055,4055,3
|
|
20230914,143400,438692390,4055,4055,4055,4055,4
|
|
20230914,143300,438676170,4060,4060,4060,4060,1
|
|
20230914,143200,438672110,4055,4055,4055,4055,4
|
|
20230914,143100,438655890,4055,4055,4055,4055,0
|
|
20230914,143000,438655890,4055,4055,4055,4055,3
|
|
20230914,142900,438643725,4055,4055,4055,4055,0
|
|
20230914,142800,438643725,4055,4060,4060,4055,5
|
|
20230914,142700,438623445,4050,4050,4050,4050,3
|
|
20230914,142600,438611295,4050,4050,4050,4050,0
|
|
20230914,142500,438611295,4050,4055,4055,4050,19
|
|
20230914,142400,438534270,4060,4060,4060,4060,1
|
|
20230914,142300,438530210,4050,4050,4050,4050,4
|
|
20230914,142200,438514010,4055,4050,4055,4050,25
|
|
20230914,142100,438412650,4050,4050,4050,4050,15
|
|
20230914,142000,438351900,4055,4055,4055,4055,387
|
|
20230914,141900,436782615,4060,4060,4060,4060,1
|
|
20230914,141800,436778555,4055,4055,4055,4055,3
|
|
20230914,141700,436766390,4060,4055,4060,4055,7
|
|
20230914,141600,436738000,4055,4055,4055,4055,0
|
|
20230914,141500,436738000,4055,4055,4055,4055,4
|
|
20230914,141400,436721780,4060,4060,4060,4060,114
|
|
20230914,141300,436258940,4055,4055,4055,4055,3
|
|
20230914,141200,436246775,4060,4060,4060,4060,1
|
|
20230914,141100,436242715,4055,4055,4055,4055,130
|
|
20230914,141000,435715565,4050,4050,4050,4050,3
|
|
20230914,140900,435703415,4050,4050,4050,4050,0
|
|
20230914,140800,435703415,4050,4050,4050,4050,4
|
|
20230914,140700,435687215,4050,4050,4050,4050,2
|
|
20230914,140600,435679115,4050,4050,4050,4050,4
|
|
20230914,140500,435662915,4050,4050,4050,4050,103
|
|
20230914,140400,435245765,4055,4055,4055,4055,2
|
|
20230914,140300,435237655,4055,4040,4055,4040,6
|
|
20230914,140200,435213385,4055,4055,4055,4055,52
|
|
20230914,140100,435002525,4055,4050,4055,4050,1085
|
|
20230914,140000,430608265,4035,4045,4045,4035,504
|
|
20230914,135900,428571330,4045,4045,4045,4045,0
|
|
20230914,135800,428571330,4045,4045,4045,4045,3
|
|
20230914,135700,428559195,4045,4045,4045,4045,1000
|
|
20230914,135600,424514195,4045,4045,4045,4045,4
|
|
20230914,135500,424498015,4045,4045,4045,4045,0
|
|
20230914,135400,424498015,4045,4045,4045,4045,4
|
|
20230914,135300,424481835,4045,4045,4045,4045,3
|
|
20230914,135200,424469700,4040,4040,4040,4040,0
|
|
20230914,135100,424469700,4040,4040,4040,4040,4
|
|
20230914,135000,424453540,4055,4055,4055,4055,2
|
|
20230914,134900,424445430,4040,4040,4040,4040,3
|
|
20230914,134800,424433310,4040,4045,4045,4040,7
|
|
20230914,134700,424405005,4045,4045,4045,4045,0
|
|
20230914,134600,424405005,4045,4050,4050,4045,25
|
|
20230914,134500,424303775,4050,4050,4050,4050,38
|
|
20230914,134400,424149875,4050,4055,4055,4050,43
|
|
20230914,134300,423975525,4050,4050,4050,4050,3
|
|
20230914,134200,423963375,4050,4050,4050,4050,1
|
|
20230914,134100,423959325,4055,4050,4055,4050,483
|
|
20230914,134000,422003170,4050,4050,4050,4050,3
|
|
20230914,133900,421991020,4050,4050,4050,4050,1
|
|
20230914,133800,421986970,4055,4055,4055,4055,20
|
|
20230914,133700,421905870,4045,4045,4045,4045,4
|
|
20230914,133600,421889690,4040,4045,4045,4040,26
|
|
20230914,133500,421784595,4040,4040,4040,4040,0
|
|
20230914,133400,421784595,4040,4040,4040,4040,4
|
|
20230914,133300,421768435,4040,4055,4055,4040,11
|
|
20230914,133200,421723845,4040,4040,4040,4040,3
|
|
20230914,133100,421711725,4040,4040,4040,4040,4
|
|
20230914,133000,421695565,4055,4055,4055,4055,0
|
|
20230914,132900,421695565,4055,4035,4055,4035,5
|
|
20230914,132800,421675370,4055,4055,4055,4055,1
|
|
20230914,132700,421671315,4035,4035,4035,4035,3
|
|
20230914,132600,421659210,4035,4035,4035,4035,0
|
|
20230914,132500,421659210,4035,4035,4035,4035,4
|
|
20230914,132400,421643070,4035,4035,4035,4035,3
|
|
20230914,132300,421630965,4055,4055,4055,4055,1
|
|
20230914,132200,421626910,4030,4035,4050,4030,40
|
|
20230914,132100,421465685,4030,4055,4055,4030,221
|
|
20230914,132000,420572900,4045,4045,4045,4045,3
|
|
20230914,131900,420560765,4045,4045,4045,4045,4
|
|
20230914,131800,420544585,4060,4060,4060,4060,1
|
|
20230914,131700,420540525,4050,4045,4050,4045,10
|
|
20230914,131600,420500045,4050,4050,4050,4050,6
|
|
20230914,131500,420475745,4050,4060,4060,4050,5
|
|
20230914,131400,420455485,4040,4040,4040,4040,0
|
|
20230914,131300,420455485,4040,4040,4040,4040,4
|
|
20230914,131200,420439325,4060,4040,4060,4040,4
|
|
20230914,131100,420423145,4035,4055,4055,4035,357
|
|
20230914,131000,418981395,4055,4055,4055,4055,4
|
|
20230914,130900,418965175,4060,4060,4060,4060,3
|
|
20230914,130800,418952995,4045,4045,4045,4045,4
|
|
20230914,130700,418936815,4060,4045,4060,4045,57
|
|
20230914,130600,418706190,4040,4040,4040,4040,0
|
|
20230914,130500,418706190,4040,4050,4060,4040,70
|
|
20230914,130400,418422720,4060,4050,4060,4050,502
|
|
20230914,130300,416389600,4050,4050,4050,4050,3
|
|
20230914,130200,416377450,4050,4050,4050,4050,4
|
|
20230914,130100,416361250,4050,4050,4050,4050,30
|
|
20230914,130000,416239750,4050,4060,4060,4035,1000
|
|
20230914,125900,412194725,4065,4065,4065,4065,12
|
|
20230914,125800,412145945,4065,4065,4065,4065,123
|
|
20230914,125700,411645950,4065,4065,4065,4065,125
|
|
20230914,125600,411137825,4065,4060,4070,4060,1287
|
|
20230914,125500,405906170,4060,4060,4060,4060,2
|
|
20230914,125400,405898050,4065,4065,4065,4065,229
|
|
20230914,125300,404967165,4060,4065,4065,4060,116
|
|
20230914,125200,404495695,4060,4060,4060,4055,645
|
|
20230914,125100,401877940,4055,4055,4055,4050,70
|
|
20230914,125000,401594110,4050,4040,4050,4040,203
|
|
20230914,124900,400771990,4040,4040,4040,4040,0
|
|
20230914,124800,400771990,4040,4040,4040,4040,4
|
|
20230914,124700,400755830,4040,4040,4040,4040,0
|
|
20230914,124600,400755830,4040,4050,4050,4040,54
|
|
20230914,124500,400537160,4050,4045,4050,4045,1442
|
|
20230914,124400,394698120,4040,4050,4050,4040,7
|
|
20230914,124300,394669820,4045,4045,4045,4045,3
|
|
20230914,124200,394657685,4040,4040,4040,4040,1
|
|
20230914,124100,394653645,4045,4050,4050,4045,15
|
|
20230914,124000,394592915,4050,4050,4050,4050,1
|
|
20230914,123900,394588865,4035,4035,4055,4035,405
|
|
20230914,123800,392954670,4030,4030,4050,4030,25
|
|
20230914,123700,392853520,4045,4030,4045,4030,2453
|
|
20230914,123600,382948205,4035,4035,4035,4025,63
|
|
20230914,123500,382694040,4030,4030,4030,4030,2
|
|
20230914,123400,382685980,4030,4030,4030,4030,1
|
|
20230914,123300,382681950,4020,4020,4020,4020,4
|
|
20230914,123200,382665870,4035,4035,4035,4035,1
|
|
20230914,123100,382661835,4020,4020,4020,4020,4
|
|
20230914,123000,382645755,4015,4015,4015,4015,0
|
|
20230914,122900,382645755,4015,4015,4015,4015,3
|
|
20230914,122800,382633710,4015,4015,4015,4015,0
|
|
20230914,122700,382633710,4015,4030,4030,4015,854
|
|
20230914,122600,379196395,4035,4035,4035,4035,38
|
|
20230914,122500,379043065,4035,4030,4035,4025,7
|
|
20230914,122400,379014850,4025,4030,4030,4025,103
|
|
20230914,122300,378600260,4035,4035,4035,4035,0
|
|
20230914,122200,378600260,4035,4040,4040,4035,2
|
|
20230914,122100,378592185,4035,4035,4035,4035,520
|
|
20230914,122000,376493985,4040,4040,4040,4040,5
|
|
20230914,121900,376473785,4045,4035,4045,4035,5
|
|
20230914,121800,376453600,4030,4030,4030,4030,0
|
|
20230914,121700,376453600,4030,4035,4035,4030,5
|
|
20230914,121600,376433440,4035,4030,4035,4030,5
|
|
20230914,121500,376413285,4030,4030,4030,4030,250
|
|
20230914,121400,375405785,4030,4035,4035,4030,5
|
|
20230914,121300,375385630,4035,4035,4035,4035,0
|
|
20230914,121200,375385630,4035,4040,4040,4035,20
|
|
20230914,121100,375304880,4045,4035,4045,4035,416
|
|
20230914,121000,373626310,4020,4020,4020,4020,504
|
|
20230914,120900,371600230,4020,4020,4020,4020,3
|
|
20230914,120800,371588170,4020,4020,4020,4020,200
|
|
20230914,120700,370784170,4020,4020,4020,4020,4
|
|
20230914,120600,370768090,4020,4020,4020,4020,0
|
|
20230914,120500,370768090,4020,4020,4020,4020,3
|
|
20230914,120400,370756030,4020,4020,4020,4020,4
|
|
20230914,120300,370739950,4030,4030,4030,4030,10
|
|
20230914,120200,370699650,4020,4020,4020,4020,4
|
|
20230914,120100,370683570,4025,4025,4025,4025,0
|
|
20230914,120000,370683570,4025,4020,4025,4020,139
|
|
20230914,115900,370124175,4015,4020,4020,4015,72
|
|
20230914,115800,369835035,4015,4015,4020,4015,28
|
|
20230914,115700,369722555,4005,4005,4005,4005,203
|
|
20230914,115600,368909540,4005,4005,4005,4005,24
|
|
20230914,115500,368813420,4005,4005,4005,4005,28
|
|
20230914,115400,368701280,4005,4005,4005,4005,25
|
|
20230914,115300,368601155,4005,4005,4005,4005,4
|
|
20230914,115200,368585135,4005,4005,4005,4005,3
|
|
20230914,115100,368573120,4015,4010,4015,4010,14
|
|
20230914,115000,368516930,4010,4010,4010,4005,37
|
|
20230914,114900,368368620,4015,4005,4015,4005,53
|
|
20230914,114800,368156335,4005,4005,4005,4005,3
|
|
20230914,114700,368144320,4010,4005,4010,4005,40
|
|
20230914,114600,367984060,4005,4005,4005,4005,25
|
|
20230914,114500,367883935,4005,4005,4005,4005,16
|
|
20230914,114400,367819855,4010,4010,4010,4010,0
|
|
20230914,114300,367819855,4010,4010,4010,4010,345
|
|
20230914,114200,366436405,4035,4030,4035,4030,14
|
|
20230914,114100,366379980,4005,4015,4035,4005,67
|
|
20230914,114000,366110475,4030,4000,4030,4000,103
|
|
20230914,113900,365695850,4015,4000,4015,4000,25
|
|
20230914,113800,365595775,4000,4005,4005,4000,17
|
|
20230914,113700,365527710,4005,4000,4005,4000,15
|
|
20230914,113600,365467695,4005,4005,4005,4005,1
|
|
20230914,113500,365463690,4010,4005,4010,4005,927
|
|
20230914,113400,361750995,4005,4005,4005,4005,13
|
|
20230914,113300,361698930,4000,4005,4005,4000,164
|
|
20230914,113200,361042130,4000,4000,4000,4000,24
|
|
20230914,113100,360946130,3995,4000,4000,3995,15
|
|
20230914,113000,360886145,4005,3995,4005,3995,26
|
|
20230914,112900,360782205,3995,4000,4000,3995,16
|
|
20230914,112800,360718225,3995,3995,3995,3995,3
|
|
20230914,112700,360706240,4000,4000,4000,4000,30
|
|
20230914,112600,360586240,4000,4000,4000,4000,17
|
|
20230914,112500,360518240,4000,4000,4000,4000,12
|
|
20230914,112400,360470240,4005,4000,4005,3995,129
|
|
20230914,112300,359954065,3995,3995,3995,3995,15
|
|
20230914,112200,359894140,3995,3995,3995,3995,25
|
|
20230914,112100,359794265,4000,3995,4000,3995,41
|
|
20230914,112000,359630345,3995,4000,4000,3995,13
|
|
20230914,111900,359578405,3990,3995,3995,3990,105
|
|
20230914,111800,359158945,3995,3985,3995,3985,236
|
|
20230914,111700,358216330,3990,3990,3995,3990,18
|
|
20230914,111600,358144505,3990,3980,3990,3980,46
|
|
20230914,111500,357961065,3980,3990,3995,3980,1636
|
|
20230914,111400,351446600,3990,3990,3990,3985,145
|
|
20230914,111300,350868065,3985,3995,3995,3985,431
|
|
20230914,111200,349148135,3990,3990,3995,3990,52
|
|
20230914,111100,348940545,3995,3990,3995,3990,37
|
|
20230914,111000,348792860,3995,4005,4005,3995,32
|
|
20230914,110900,348664855,3975,4005,4005,3975,11142
|
|
20230914,110800,304202330,4010,4005,4010,4005,60
|
|
20230914,110700,303962025,4000,4000,4000,4000,23
|
|
20230914,110600,303870025,4005,4000,4005,4000,14
|
|
20230914,110500,303813970,4000,4000,4000,4000,12
|
|
20230914,110400,303765970,4005,4005,4005,4000,483
|
|
20230914,110300,301832285,4010,4010,4010,4010,18
|
|
20230914,110200,301760105,4010,4010,4015,4010,38
|
|
20230914,110100,301607610,4010,4005,4010,4005,25
|
|
20230914,110000,301507425,4000,4000,4000,3995,2451
|
|
20230914,105900,291703485,4000,4000,4000,3995,221
|
|
20230914,105800,290819565,4000,4010,4010,4000,8462
|
|
20230914,105700,256952020,4010,4015,4015,4010,100
|
|
20230914,105600,256550665,4015,4015,4015,4015,82
|
|
20230914,105500,256221435,4015,4020,4020,4015,28
|
|
20230914,105400,256108965,4015,4015,4015,4015,28
|
|
20230914,105300,255996545,4015,4015,4015,4015,12
|
|
20230914,105200,255948365,4010,4015,4015,4010,38
|
|
20230914,105100,255795935,4015,4010,4015,4010,23
|
|
20230914,105000,255703655,4010,4015,4015,4010,13
|
|
20230914,104900,255651475,4010,4035,4035,4010,5
|
|
20230914,104800,255631400,4010,4005,4015,4005,5402
|
|
20230914,104700,233969160,4000,4020,4020,4000,5072
|
|
20230914,104600,213644830,4015,4025,4025,4015,246
|
|
20230914,104500,212655605,4025,4030,4030,4025,35
|
|
20230914,104400,212514630,4025,4025,4025,4025,45
|
|
20230914,104300,212333505,4025,4025,4030,4025,28
|
|
20230914,104200,212220750,4030,4040,4040,4030,15
|
|
20230914,104100,212160275,4030,4030,4030,4030,1
|
|
20230914,104000,212156245,4025,4030,4030,4025,48
|
|
20230914,103900,211962945,4030,4025,4030,4025,11
|
|
20230914,103800,211918620,4025,4035,4035,4025,11
|
|
20230914,103700,211874305,4035,4020,4035,4020,5
|
|
20230914,103600,211854175,4015,4015,4015,4010,763
|
|
20230914,103500,208790790,4015,4025,4025,4015,2636
|
|
20230914,103400,198199520,4025,4020,4025,4020,44
|
|
20230914,103300,198022480,4020,4020,4025,4020,25
|
|
20230914,103200,197921930,4025,4020,4025,4020,72
|
|
20230914,103100,197632440,4020,4025,4025,4020,3469
|
|
20230914,103000,183680615,4030,4030,4030,4025,38
|
|
20230914,102900,183527495,4025,4025,4025,4025,415
|
|
20230914,102800,181857120,4025,4030,4030,4025,65
|
|
20230914,102700,181595245,4030,4035,4035,4030,22
|
|
20230914,102600,181506535,4030,4030,4035,4030,19
|
|
20230914,102500,181429960,4030,4025,4035,4025,38
|
|
20230914,102400,181276945,4030,4025,4030,4025,13
|
|
20230914,102300,181224615,4025,4025,4025,4025,17
|
|
20230914,102200,181156190,4025,4025,4025,4025,18
|
|
20230914,102100,181083740,4030,4030,4030,4025,473
|
|
20230914,102000,179178860,4030,4030,4030,4030,16
|
|
20230914,101900,179114380,4025,4030,4030,4025,315
|
|
20230914,101800,177846405,4025,4025,4025,4025,40
|
|
20230914,101700,177685405,4030,4035,4035,4030,11
|
|
20230914,101600,177641070,4025,4030,4030,4025,39
|
|
20230914,101500,177484055,4030,4030,4030,4030,0
|
|
20230914,101400,177484055,4030,4035,4035,4030,14
|
|
20230914,101300,177427585,4030,4025,4030,4025,505
|
|
20230914,101200,175394950,4030,4030,4030,4025,439
|
|
20230914,101100,173625900,4025,4030,4030,4025,85
|
|
20230914,101000,173283495,4030,4025,4030,4025,55
|
|
20230914,100900,173061965,4030,4025,4030,4025,15
|
|
20230914,100800,173001580,4035,4035,4035,4030,256
|
|
20230914,100700,171968970,4040,4055,4055,4040,55
|
|
20230914,100600,171746750,4095,4025,4095,4025,1085
|
|
20230914,100500,167337950,4025,4025,4025,4025,62
|
|
20230914,100400,167088400,4025,4025,4025,4025,39
|
|
20230914,100300,166931425,4025,4025,4025,4025,77
|
|
20230914,100200,166621500,4030,4025,4030,4025,22
|
|
20230914,100100,166532900,4030,4025,4030,4020,926
|
|
20230914,100000,162805780,4025,4030,4030,4025,138
|
|
20230914,095900,162250280,4030,4035,4035,4025,433
|
|
20230914,095800,160505195,4030,4035,4035,4030,20
|
|
20230914,095700,160424555,4035,4030,4040,4030,47
|
|
20230914,095600,160234885,4030,4030,4035,4030,185
|
|
20230914,095500,159489115,4025,4050,4050,4025,1173
|
|
20230914,095400,154759655,4045,4045,4045,4045,6
|
|
20230914,095300,154735385,4050,4045,4050,4040,24
|
|
20230914,095200,154638285,4045,4040,4050,4040,50
|
|
20230914,095100,154436110,4040,4030,4045,4030,67
|
|
20230914,095000,154165480,4030,4035,4035,4030,23
|
|
20230914,094900,154072700,4030,4030,4035,4030,26
|
|
20230914,094800,153967870,4040,4040,4040,4040,8
|
|
20230914,094700,153935550,4040,4035,4040,4035,20
|
|
20230914,094600,153854810,4040,4040,4040,4040,12
|
|
20230914,094500,153806330,4040,4040,4040,4020,37
|
|
20230914,094400,153657110,4040,4020,4040,4020,5
|
|
20230914,094300,153636990,4020,4030,4045,4020,2307
|
|
20230914,094200,144354635,4035,4045,4045,4020,2172
|
|
20230914,094100,135606970,4045,4050,4055,4030,1052
|
|
20230914,094000,131359530,4045,4045,4045,4045,27
|
|
20230914,093900,131250315,4040,4035,4040,4035,74
|
|
20230914,093800,130951660,4050,4055,4055,4030,1010
|
|
20230914,093700,126874795,4055,4045,4055,4045,39
|
|
20230914,093600,126716870,4050,4040,4050,4040,29
|
|
20230914,093500,126599620,4040,4055,4055,4040,326
|
|
20230914,093400,125280895,4045,4045,4050,4045,48
|
|
20230914,093300,125086720,4050,4055,4055,4050,411
|
|
20230914,093200,123422165,4050,4035,4050,4035,192
|
|
20230914,093100,122645985,4040,4035,4045,4035,69
|
|
20230914,093000,122367415,4030,4025,4030,4025,83
|
|
20230914,092900,122033285,4020,4025,4025,4020,114
|
|
20230914,092800,121574495,4025,4020,4030,4020,125
|
|
20230914,092700,121071395,4025,4025,4030,4015,2038
|
|
20230914,092600,112884570,4025,4025,4030,4025,132
|
|
20230914,092500,112353225,4030,4035,4035,4025,820
|
|
20230914,092400,109051845,4030,4030,4030,4025,461
|
|
20230914,092300,107194075,4035,4035,4035,4030,604
|
|
20230914,092200,104759255,4035,4035,4035,4030,663
|
|
20230914,092100,102084130,4040,4045,4050,4040,3047
|
|
20230914,092000,89761270,4045,4050,4055,4045,28
|
|
20230914,091900,89647905,4050,4060,4060,4050,496
|
|
20230914,091800,87637860,4055,4055,4055,4055,12
|
|
20230914,091700,87589200,4060,4060,4060,4060,28
|
|
20230914,091600,87475520,4065,4070,4070,4065,33
|
|
20230914,091500,87341350,4070,4060,4070,4055,437
|
|
20230914,091400,85563565,4050,4055,4055,4050,322
|
|
20230914,091300,84258190,4060,4055,4060,4050,1422
|
|
20230914,091200,78495695,4060,4070,4070,4060,705
|
|
20230914,091100,75633355,4070,4070,4070,4070,1
|
|
20230914,091000,75629285,4075,4085,4085,4060,3005
|
|
20230914,090900,63417480,4085,4080,4090,4075,80
|
|
20230914,090800,63091250,4075,4075,4075,4075,62
|
|
20230914,090700,62838600,4075,4095,4095,4075,14
|
|
20230914,090600,62781460,4100,4115,4115,4100,1568
|
|
20230914,090500,56352630,4120,4105,4120,4100,6384
|
|
20230914,090400,30100020,4115,4090,4115,4090,2689
|
|
20230914,090300,19081950,4090,4075,4090,4075,233
|
|
20230914,090200,18129430,4080,4080,4080,4080,2165
|
|
20230914,090100,9296230,4080,4075,4080,4065,121
|
|
20230914,090000,8803275,4070,4070,4070,4070,2154
|