583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184000,212649530,4020,4020,4020,4020,157
|
|
20230920,183900,212649530,4020,4020,4020,4020,0
|
|
20230920,183800,212649530,4020,4020,4020,4020,0
|
|
20230920,183700,212649530,4020,4020,4020,4020,0
|
|
20230920,183600,212649530,4020,4020,4020,4020,0
|
|
20230920,183500,212649530,4020,4020,4020,4020,0
|
|
20230920,183400,212649530,4020,4020,4020,4020,0
|
|
20230920,183300,212649530,4020,4020,4020,4020,0
|
|
20230920,183200,212649530,4020,4020,4020,4020,0
|
|
20230920,183100,212649530,4020,4020,4020,4020,0
|
|
20230920,183000,212649530,4020,4020,4020,4020,0
|
|
20230920,182900,212649530,4020,4020,4020,4020,0
|
|
20230920,182800,212649530,4020,4020,4020,4020,0
|
|
20230920,182700,212649530,4020,4020,4020,4020,0
|
|
20230920,182600,212649530,4020,4020,4020,4020,0
|
|
20230920,182500,212649530,4020,4020,4020,4020,0
|
|
20230920,182400,212649530,4020,4020,4020,4020,0
|
|
20230920,182300,212649530,4020,4020,4020,4020,0
|
|
20230920,182200,212649530,4020,4020,4020,4020,0
|
|
20230920,182100,212649530,4020,4020,4020,4020,0
|
|
20230920,182000,212649530,4020,4020,4020,4020,0
|
|
20230920,181900,212649530,4020,4020,4020,4020,0
|
|
20230920,181800,212649530,4020,4020,4020,4020,0
|
|
20230920,181700,212649530,4020,4020,4020,4020,0
|
|
20230920,181600,212649530,4020,4020,4020,4020,0
|
|
20230920,181500,212649530,4020,4020,4020,4020,0
|
|
20230920,181400,212649530,4020,4020,4020,4020,0
|
|
20230920,181300,212649530,4020,4020,4020,4020,0
|
|
20230920,181200,212649530,4020,4020,4020,4020,0
|
|
20230920,181100,212649530,4020,4020,4020,4020,0
|
|
20230920,181000,212649530,4020,4020,4020,4020,157
|
|
20230920,180900,212649530,4020,4020,4020,4020,0
|
|
20230920,180800,212649530,4020,4020,4020,4020,0
|
|
20230920,180700,212649530,4020,4020,4020,4020,0
|
|
20230920,180600,212649530,4020,4020,4020,4020,0
|
|
20230920,180500,212649530,4020,4020,4020,4020,0
|
|
20230920,180400,212649530,4020,4020,4020,4020,0
|
|
20230920,180300,212649530,4020,4020,4020,4020,0
|
|
20230920,180200,212649530,4020,4020,4020,4020,0
|
|
20230920,180100,212649530,4020,4020,4020,4020,0
|
|
20230920,180000,212649530,4020,4020,4020,4020,0
|
|
20230920,175900,212649530,4020,4020,4020,4020,0
|
|
20230920,175800,212649530,4020,4020,4020,4020,0
|
|
20230920,175700,212649530,4020,4020,4020,4020,0
|
|
20230920,175600,212649530,4020,4020,4020,4020,0
|
|
20230920,175500,212649530,4020,4020,4020,4020,0
|
|
20230920,175400,212649530,4020,4020,4020,4020,0
|
|
20230920,175300,212649530,4020,4020,4020,4020,0
|
|
20230920,175200,212649530,4020,4020,4020,4020,0
|
|
20230920,175100,212649530,4020,4020,4020,4020,0
|
|
20230920,175000,212649530,4020,4020,4020,4020,0
|
|
20230920,174900,212649530,4020,4020,4020,4020,0
|
|
20230920,174800,212649530,4020,4020,4020,4020,0
|
|
20230920,174700,212649530,4020,4020,4020,4020,0
|
|
20230920,174600,212649530,4020,4020,4020,4020,0
|
|
20230920,174500,212649530,4020,4020,4020,4020,0
|
|
20230920,174400,212649530,4020,4020,4020,4020,0
|
|
20230920,174300,212649530,4020,4020,4020,4020,0
|
|
20230920,174200,212649530,4020,4020,4020,4020,0
|
|
20230920,174100,212649530,4020,4020,4020,4020,0
|
|
20230920,174000,212649530,4020,4020,4020,4020,157
|
|
20230920,173900,212649530,4020,4020,4020,4020,0
|
|
20230920,173800,212649530,4020,4020,4020,4020,0
|
|
20230920,173700,212649530,4020,4020,4020,4020,0
|
|
20230920,173600,212649530,4020,4020,4020,4020,0
|
|
20230920,173500,212649530,4020,4020,4020,4020,0
|
|
20230920,173400,212649530,4020,4020,4020,4020,0
|
|
20230920,173300,212649530,4020,4020,4020,4020,0
|
|
20230920,173200,212649530,4020,4020,4020,4020,0
|
|
20230920,173100,212649530,4020,4020,4020,4020,0
|
|
20230920,173000,212649530,4020,4020,4020,4020,0
|
|
20230920,172900,212649530,4020,4020,4020,4020,0
|
|
20230920,172800,212649530,4020,4020,4020,4020,0
|
|
20230920,172700,212649530,4020,4020,4020,4020,0
|
|
20230920,172600,212649530,4020,4020,4020,4020,0
|
|
20230920,172500,212649530,4020,4020,4020,4020,0
|
|
20230920,172400,212649530,4020,4020,4020,4020,0
|
|
20230920,172300,212649530,4020,4020,4020,4020,0
|
|
20230920,172200,212649530,4020,4020,4020,4020,0
|
|
20230920,172100,212649530,4020,4020,4020,4020,0
|
|
20230920,172000,212649530,4020,4020,4020,4020,0
|
|
20230920,171900,212649530,4020,4020,4020,4020,0
|
|
20230920,171800,212649530,4020,4020,4020,4020,0
|
|
20230920,171700,212649530,4020,4020,4020,4020,0
|
|
20230920,171600,212649530,4020,4020,4020,4020,0
|
|
20230920,171500,212649530,4020,4020,4020,4020,0
|
|
20230920,171400,212649530,4020,4020,4020,4020,0
|
|
20230920,171300,212649530,4020,4020,4020,4020,0
|
|
20230920,171200,212649530,4020,4020,4020,4020,0
|
|
20230920,171100,212649530,4020,4020,4020,4020,0
|
|
20230920,171000,212649530,4020,4020,4020,4020,157
|
|
20230920,170900,212649530,4020,4020,4020,4020,0
|
|
20230920,170800,212649530,4020,4020,4020,4020,0
|
|
20230920,170700,212649530,4020,4020,4020,4020,0
|
|
20230920,170600,212649530,4020,4020,4020,4020,0
|
|
20230920,170500,212649530,4020,4020,4020,4020,0
|
|
20230920,170400,212649530,4020,4020,4020,4020,0
|
|
20230920,170300,212649530,4020,4020,4020,4020,0
|
|
20230920,170200,212649530,4020,4020,4020,4020,0
|
|
20230920,170100,212649530,4020,4020,4020,4020,0
|
|
20230920,170000,212649530,4020,4020,4020,4020,0
|
|
20230920,165900,212649530,4020,4020,4020,4020,0
|
|
20230920,165800,212649530,4020,4020,4020,4020,0
|
|
20230920,165700,212649530,4020,4020,4020,4020,0
|
|
20230920,165600,212649530,4020,4020,4020,4020,0
|
|
20230920,165500,212649530,4020,4020,4020,4020,0
|
|
20230920,165400,212649530,4020,4020,4020,4020,0
|
|
20230920,165300,212649530,4020,4020,4020,4020,0
|
|
20230920,165200,212649530,4020,4020,4020,4020,0
|
|
20230920,165100,212649530,4020,4020,4020,4020,0
|
|
20230920,165000,212649530,4020,4020,4020,4020,0
|
|
20230920,164900,212649530,4020,4020,4020,4020,0
|
|
20230920,164800,212649530,4020,4020,4020,4020,0
|
|
20230920,164700,212649530,4020,4020,4020,4020,0
|
|
20230920,164600,212649530,4020,4020,4020,4020,0
|
|
20230920,164500,212649530,4020,4020,4020,4020,0
|
|
20230920,164400,212649530,4020,4020,4020,4020,0
|
|
20230920,164300,212649530,4020,4020,4020,4020,0
|
|
20230920,164200,212649530,4020,4020,4020,4020,0
|
|
20230920,164100,212649530,4020,4020,4020,4020,0
|
|
20230920,164000,212649530,4020,4020,4020,4020,157
|
|
20230920,163900,212649530,4020,4020,4020,4020,0
|
|
20230920,163800,212649530,4020,4020,4020,4020,0
|
|
20230920,163700,212649530,4020,4020,4020,4020,0
|
|
20230920,163600,212649530,4020,4020,4020,4020,0
|
|
20230920,163500,212649530,4020,4020,4020,4020,0
|
|
20230920,163400,212649530,4020,4020,4020,4020,0
|
|
20230920,163300,212649530,4020,4020,4020,4020,0
|
|
20230920,163200,212649530,4020,4020,4020,4020,0
|
|
20230920,163100,212649530,4020,4020,4020,4020,0
|
|
20230920,163000,212649530,4020,4020,4020,4020,0
|
|
20230920,162900,212649530,4020,4020,4020,4020,0
|
|
20230920,162800,212649530,4020,4020,4020,4020,0
|
|
20230920,162700,212649530,4020,4020,4020,4020,0
|
|
20230920,162600,212649530,4020,4020,4020,4020,0
|
|
20230920,162500,212649530,4020,4020,4020,4020,0
|
|
20230920,162400,212649530,4020,4020,4020,4020,0
|
|
20230920,162300,212649530,4020,4020,4020,4020,0
|
|
20230920,162200,212649530,4020,4020,4020,4020,0
|
|
20230920,162100,212649530,4020,4020,4020,4020,0
|
|
20230920,162000,212649530,4020,4020,4020,4020,0
|
|
20230920,161900,212649530,4020,4020,4020,4020,0
|
|
20230920,161800,212649530,4020,4020,4020,4020,0
|
|
20230920,161700,212649530,4020,4020,4020,4020,0
|
|
20230920,161600,212649530,4020,4020,4020,4020,0
|
|
20230920,161500,212649530,4020,4020,4020,4020,0
|
|
20230920,161400,212649530,4020,4020,4020,4020,0
|
|
20230920,161300,212649530,4020,4020,4020,4020,0
|
|
20230920,161200,212649530,4020,4020,4020,4020,0
|
|
20230920,161100,212649530,4020,4020,4020,4020,0
|
|
20230920,161000,212649530,4020,4020,4020,4020,157
|
|
20230920,160900,212649530,4020,4020,4020,4020,0
|
|
20230920,160800,212649530,4020,4020,4020,4020,0
|
|
20230920,160700,212649530,4020,4020,4020,4020,0
|
|
20230920,160600,212649530,4020,4020,4020,4020,0
|
|
20230920,160500,212649530,4020,4020,4020,4020,0
|
|
20230920,160400,212649530,4020,4020,4020,4020,0
|
|
20230920,160300,212649530,4020,4020,4020,4020,0
|
|
20230920,160200,212649530,4020,4020,4020,4020,0
|
|
20230920,160100,212649530,4020,4020,4020,4020,0
|
|
20230920,160000,212649530,4020,4020,4020,4020,0
|
|
20230920,155900,212649530,4020,4020,4020,4020,0
|
|
20230920,155800,212649530,4020,4020,4020,4020,0
|
|
20230920,155700,212649530,4020,4020,4020,4020,0
|
|
20230920,155600,212649530,4020,4020,4020,4020,0
|
|
20230920,155500,212649530,4020,4020,4020,4020,0
|
|
20230920,155400,212649530,4020,4020,4020,4020,0
|
|
20230920,155300,212649530,4020,4020,4020,4020,0
|
|
20230920,155200,212649530,4020,4020,4020,4020,0
|
|
20230920,155100,212649530,4020,4020,4020,4020,0
|
|
20230920,155000,212649530,4020,4020,4020,4020,0
|
|
20230920,154900,212649530,4020,4020,4020,4020,0
|
|
20230920,154800,212649530,4020,4020,4020,4020,0
|
|
20230920,154700,212649530,4020,4020,4020,4020,0
|
|
20230920,154600,212649530,4020,4020,4020,4020,0
|
|
20230920,154500,212649530,4020,4020,4020,4020,0
|
|
20230920,154400,212649530,4020,4020,4020,4020,0
|
|
20230920,154300,212649530,4020,4020,4020,4020,0
|
|
20230920,154200,212649530,4020,4020,4020,4020,0
|
|
20230920,154100,212649530,4020,4020,4020,4020,0
|
|
20230920,154000,212649530,4020,4020,4020,4020,157
|
|
20230920,153900,212649530,4020,4020,4020,4020,0
|
|
20230920,153800,212649530,4020,4020,4020,4020,0
|
|
20230920,153700,212649530,4020,4020,4020,4020,0
|
|
20230920,153600,212649530,4020,4020,4020,4020,0
|
|
20230920,153500,212649530,4020,4020,4020,4020,0
|
|
20230920,153400,212649530,4020,4020,4020,4020,0
|
|
20230920,153300,212649530,4020,4020,4020,4020,0
|
|
20230920,153200,212649530,4020,4020,4020,4020,0
|
|
20230920,153100,212649530,4020,4020,4020,4020,0
|
|
20230920,153000,212649530,4020,4020,4020,4020,157
|
|
20230920,152900,212018390,4045,4045,4045,4045,0
|
|
20230920,152800,212018390,4045,4045,4045,4045,0
|
|
20230920,152700,212018390,4045,4045,4045,4045,0
|
|
20230920,152600,212018390,4045,4045,4045,4045,0
|
|
20230920,152500,212018390,4045,4045,4045,4045,0
|
|
20230920,152400,212018390,4045,4045,4045,4045,0
|
|
20230920,152300,212018390,4045,4045,4045,4045,0
|
|
20230920,152200,212018390,4045,4045,4045,4045,0
|
|
20230920,152100,212018390,4045,4045,4045,4045,0
|
|
20230920,152000,212018390,4045,4045,4045,4045,0
|
|
20230920,151900,212018390,4045,4040,4045,4040,204
|
|
20230920,151800,211193710,4040,4040,4040,4040,7
|
|
20230920,151700,211165430,4025,4025,4025,4025,0
|
|
20230920,151600,211165430,4025,4040,4040,4025,239
|
|
20230920,151500,210199945,4020,4020,4020,4020,226
|
|
20230920,151400,209291425,4025,4025,4025,4025,4
|
|
20230920,151300,209275325,4025,4025,4025,4025,0
|
|
20230920,151200,209275325,4025,4025,4025,4025,10
|
|
20230920,151100,209235075,4020,4020,4020,4020,0
|
|
20230920,151000,209235075,4020,4020,4020,4020,0
|
|
20230920,150900,209235075,4020,4020,4020,4020,10
|
|
20230920,150800,209194875,4020,4025,4025,4020,259
|
|
20230920,150700,208153355,4025,4025,4025,4025,0
|
|
20230920,150600,208153355,4025,4030,4030,4025,40
|
|
20230920,150500,207992350,4030,4035,4035,4030,342
|
|
20230920,150400,206614060,4040,4030,4040,4030,756
|
|
20230920,150300,203567270,4030,4030,4030,4030,0
|
|
20230920,150200,203567270,4030,4030,4030,4030,98
|
|
20230920,150100,203172330,4030,4030,4030,4030,0
|
|
20230920,150000,203172330,4030,4030,4030,4030,0
|
|
20230920,145900,203172330,4030,4030,4030,4030,0
|
|
20230920,145800,203172330,4030,4030,4030,4030,9
|
|
20230920,145700,203136060,4030,4030,4030,4030,0
|
|
20230920,145600,203136060,4030,4030,4030,4030,0
|
|
20230920,145500,203136060,4030,4030,4030,4030,0
|
|
20230920,145400,203136060,4030,4030,4030,4030,0
|
|
20230920,145300,203136060,4030,4030,4030,4030,0
|
|
20230920,145200,203136060,4030,4030,4030,4030,0
|
|
20230920,145100,203136060,4030,4030,4030,4030,0
|
|
20230920,145000,203136060,4030,4030,4030,4030,0
|
|
20230920,144900,203136060,4030,4030,4030,4030,0
|
|
20230920,144800,203136060,4030,4030,4030,4030,0
|
|
20230920,144700,203136060,4030,4030,4030,4030,0
|
|
20230920,144600,203136060,4030,4030,4030,4030,0
|
|
20230920,144500,203136060,4030,4030,4030,4030,0
|
|
20230920,144400,203136060,4030,4030,4030,4030,0
|
|
20230920,144300,203136060,4030,4030,4030,4030,0
|
|
20230920,144200,203136060,4030,4030,4030,4030,125
|
|
20230920,144100,202632310,4030,4030,4030,4030,25
|
|
20230920,144000,202531560,4030,4030,4030,4030,43
|
|
20230920,143900,202358270,4030,4030,4030,4030,10
|
|
20230920,143800,202317970,4030,4030,4030,4030,0
|
|
20230920,143700,202317970,4030,4030,4030,4030,0
|
|
20230920,143600,202317970,4030,4030,4030,4030,0
|
|
20230920,143500,202317970,4030,4030,4030,4030,0
|
|
20230920,143400,202317970,4030,4030,4030,4030,155
|
|
20230920,143300,201693320,4025,4030,4030,4025,445
|
|
20230920,143200,199900580,4025,4025,4025,4025,0
|
|
20230920,143100,199900580,4025,4025,4025,4025,0
|
|
20230920,143000,199900580,4025,4030,4030,4025,875
|
|
20230920,142900,196375020,4030,4030,4030,4030,0
|
|
20230920,142800,196375020,4030,4030,4030,4030,0
|
|
20230920,142700,196375020,4030,4030,4030,4030,0
|
|
20230920,142600,196375020,4030,4030,4030,4030,1
|
|
20230920,142500,196370990,4030,4030,4030,4030,2
|
|
20230920,142400,196362930,4025,4025,4025,4025,101
|
|
20230920,142300,195956405,4025,4025,4025,4025,0
|
|
20230920,142200,195956405,4025,4020,4025,4020,237
|
|
20230920,142100,195003660,4020,4020,4020,4020,0
|
|
20230920,142000,195003660,4020,4020,4020,4020,0
|
|
20230920,141900,195003660,4020,4020,4020,4020,0
|
|
20230920,141800,195003660,4020,4020,4020,4020,0
|
|
20230920,141700,195003660,4020,4020,4020,4020,0
|
|
20230920,141600,195003660,4020,4020,4020,4020,0
|
|
20230920,141500,195003660,4020,4020,4020,4020,0
|
|
20230920,141400,195003660,4020,4020,4020,4020,0
|
|
20230920,141300,195003660,4020,4020,4020,4020,50
|
|
20230920,141200,194802660,4020,4020,4020,4020,0
|
|
20230920,141100,194802660,4020,4020,4020,4020,0
|
|
20230920,141000,194802660,4020,4020,4020,4020,274
|
|
20230920,140900,193701180,4020,4020,4020,4020,393
|
|
20230920,140800,192121320,4025,4025,4025,4025,0
|
|
20230920,140700,192121320,4025,4020,4025,4020,302
|
|
20230920,140600,190907270,4025,4025,4025,4025,0
|
|
20230920,140500,190907270,4025,4025,4025,4025,10
|
|
20230920,140400,190867020,4020,4020,4020,4020,0
|
|
20230920,140300,190867020,4020,4020,4020,4020,0
|
|
20230920,140200,190867020,4020,4020,4020,4020,0
|
|
20230920,140100,190867020,4020,4020,4020,4020,0
|
|
20230920,140000,190867020,4020,4020,4020,4020,61
|
|
20230920,135900,190621800,4025,4025,4025,4025,1
|
|
20230920,135800,190617775,4025,4025,4025,4025,0
|
|
20230920,135700,190617775,4025,4020,4025,4020,22
|
|
20230920,135600,190529330,4020,4020,4020,4020,34
|
|
20230920,135500,190392650,4020,4020,4020,4020,0
|
|
20230920,135400,190392650,4020,4020,4020,4020,0
|
|
20230920,135300,190392650,4020,4020,4020,4020,10
|
|
20230920,135200,190352450,4020,4020,4020,4020,25
|
|
20230920,135100,190251950,4020,4020,4020,4020,0
|
|
20230920,135000,190251950,4020,4020,4020,4020,11
|
|
20230920,134900,190207730,4020,4020,4020,4020,0
|
|
20230920,134800,190207730,4020,4020,4020,4020,0
|
|
20230920,134700,190207730,4020,4020,4020,4020,29
|
|
20230920,134600,190091150,4015,4015,4015,4015,0
|
|
20230920,134500,190091150,4015,4015,4015,4015,0
|
|
20230920,134400,190091150,4015,4015,4015,4015,150
|
|
20230920,134300,189488900,4020,4020,4020,4020,10
|
|
20230920,134200,189448700,4015,4015,4015,4015,0
|
|
20230920,134100,189448700,4015,4015,4015,4015,37
|
|
20230920,134000,189300145,4015,4015,4015,4015,0
|
|
20230920,133900,189300145,4015,4015,4015,4015,0
|
|
20230920,133800,189300145,4015,4015,4015,4015,10
|
|
20230920,133700,189259995,4015,4015,4015,4015,35
|
|
20230920,133600,189119470,4015,4015,4015,4015,128
|
|
20230920,133500,188605550,4015,4015,4015,4015,10
|
|
20230920,133400,188565400,4015,4015,4015,4015,1
|
|
20230920,133300,188561385,4015,4015,4015,4015,26
|
|
20230920,133200,188456995,4015,4015,4015,4015,299
|
|
20230920,133100,187256510,4015,4015,4015,4015,65
|
|
20230920,133000,186995535,4015,4015,4015,4015,0
|
|
20230920,132900,186995535,4015,4020,4020,4015,36
|
|
20230920,132800,186850990,4020,4020,4020,4020,10
|
|
20230920,132700,186810790,4015,4015,4015,4015,0
|
|
20230920,132600,186810790,4015,4015,4015,4015,10
|
|
20230920,132500,186770640,4015,4015,4015,4015,52
|
|
20230920,132400,186561860,4015,4015,4015,4015,0
|
|
20230920,132300,186561860,4015,4015,4015,4015,10
|
|
20230920,132200,186521710,4015,4015,4015,4015,51
|
|
20230920,132100,186316945,4015,4015,4015,4015,406
|
|
20230920,132000,184686855,4015,4015,4015,4015,10
|
|
20230920,131900,184646705,4015,4015,4015,4015,0
|
|
20230920,131800,184646705,4015,4015,4015,4015,51
|
|
20230920,131700,184441940,4015,4015,4015,4015,9
|
|
20230920,131600,184405805,4015,4015,4015,4015,60
|
|
20230920,131500,184164905,4015,4015,4015,4015,0
|
|
20230920,131400,184164905,4015,4020,4020,4015,11
|
|
20230920,131300,184120735,4015,4015,4015,4015,0
|
|
20230920,131200,184120735,4015,4015,4015,4015,20
|
|
20230920,131100,184040435,4015,4015,4015,4015,10
|
|
20230920,131000,184000285,4015,4015,4015,4015,0
|
|
20230920,130900,184000285,4015,4015,4015,4015,45
|
|
20230920,130800,183819610,4015,4020,4020,4015,41
|
|
20230920,130700,183654840,4025,4025,4025,4025,0
|
|
20230920,130600,183654840,4025,4025,4025,4025,0
|
|
20230920,130500,183654840,4025,4020,4025,4015,227
|
|
20230920,130400,182741705,4020,4020,4020,4015,129
|
|
20230920,130300,182223705,4020,4020,4020,4015,25
|
|
20230920,130200,182123210,4020,4020,4020,4020,9
|
|
20230920,130100,182087030,4020,4020,4020,4020,15
|
|
20230920,130000,182026730,4020,4020,4020,4020,185
|
|
20230920,125900,181283030,4015,4015,4015,4015,36
|
|
20230920,125800,181138490,4015,4015,4015,4015,0
|
|
20230920,125700,181138490,4015,4015,4015,4015,0
|
|
20230920,125600,181138490,4015,4015,4015,4015,10
|
|
20230920,125500,181098340,4015,4015,4015,4015,76
|
|
20230920,125400,180793200,4015,4015,4015,4015,1
|
|
20230920,125300,180789185,4015,4015,4015,4015,2121
|
|
20230920,125200,172273370,4015,4015,4015,4015,0
|
|
20230920,125100,172273370,4015,4020,4020,4015,28
|
|
20230920,125000,172160940,4015,4015,4015,4015,10
|
|
20230920,124900,172120790,4015,4015,4015,4015,0
|
|
20230920,124800,172120790,4015,4015,4015,4015,0
|
|
20230920,124700,172120790,4015,4020,4020,4015,31
|
|
20230920,124600,171996295,4020,4020,4020,4020,2
|
|
20230920,124500,171988255,4020,4020,4020,4020,0
|
|
20230920,124400,171988255,4020,4020,4020,4015,199
|
|
20230920,124300,171188325,4020,4020,4020,4020,0
|
|
20230920,124200,171188325,4020,4020,4020,4020,0
|
|
20230920,124100,171188325,4020,4020,4020,4020,10
|
|
20230920,124000,171148125,4020,4020,4020,4020,0
|
|
20230920,123900,171148125,4020,4020,4020,4020,0
|
|
20230920,123800,171148125,4020,4015,4020,4015,111
|
|
20230920,123700,170701955,4015,4015,4015,4015,49
|
|
20230920,123600,170505220,4015,4015,4015,4015,26
|
|
20230920,123500,170400830,4015,4015,4015,4015,11
|
|
20230920,123400,170356665,4015,4015,4015,4015,0
|
|
20230920,123300,170356665,4015,4015,4015,4015,0
|
|
20230920,123200,170356665,4015,4015,4015,4015,34
|
|
20230920,123100,170220155,4015,4015,4015,4015,25
|
|
20230920,123000,170119780,4015,4015,4015,4015,0
|
|
20230920,122900,170119780,4015,4015,4015,4015,10
|
|
20230920,122800,170079630,4015,4015,4015,4015,49
|
|
20230920,122700,169882895,4015,4015,4015,4015,0
|
|
20230920,122600,169882895,4015,4015,4015,4015,19
|
|
20230920,122500,169806610,4015,4015,4015,4015,25
|
|
20230920,122400,169706235,4015,4015,4015,4015,0
|
|
20230920,122300,169706235,4015,4015,4015,4015,0
|
|
20230920,122200,169706235,4015,4015,4015,4015,19
|
|
20230920,122100,169629950,4015,4015,4015,4015,28
|
|
20230920,122000,169517530,4020,4020,4020,4020,0
|
|
20230920,121900,169517530,4020,4020,4020,4020,1
|
|
20230920,121800,169513510,4025,4025,4025,4025,0
|
|
20230920,121700,169513510,4025,4025,4025,4025,3
|
|
20230920,121600,169501435,4030,4030,4035,4015,53
|
|
20230920,121500,169288540,4030,4030,4030,4030,0
|
|
20230920,121400,169288540,4030,4030,4035,4030,7
|
|
20230920,121300,169260320,4025,4030,4030,4025,619
|
|
20230920,121200,166768300,4015,4015,4015,4015,0
|
|
20230920,121100,166768300,4015,4015,4015,4015,0
|
|
20230920,121000,166768300,4015,4020,4020,4015,11
|
|
20230920,120900,166724130,4015,4015,4015,4015,25
|
|
20230920,120800,166623755,4015,4015,4015,4015,0
|
|
20230920,120700,166623755,4015,4015,4015,4015,11
|
|
20230920,120600,166579590,4015,4015,4015,4015,25
|
|
20230920,120500,166479215,4015,4015,4015,4015,0
|
|
20230920,120400,166479215,4015,4015,4015,4015,10
|
|
20230920,120300,166439065,4015,4015,4015,4015,0
|
|
20230920,120200,166439065,4015,4015,4015,4015,26
|
|
20230920,120100,166334675,4015,4015,4015,4015,10
|
|
20230920,120000,166294525,4015,4015,4015,4015,0
|
|
20230920,115900,166294525,4015,4015,4015,4015,0
|
|
20230920,115800,166294525,4015,4015,4015,4015,35
|
|
20230920,115700,166154000,4020,4020,4020,4020,0
|
|
20230920,115600,166154000,4020,4015,4020,4015,46
|
|
20230920,115500,165969120,4015,4015,4015,4015,4
|
|
20230920,115400,165953060,4015,4015,4015,4015,26
|
|
20230920,115300,165848670,4015,4015,4015,4015,242
|
|
20230920,115200,164877040,4015,4015,4015,4015,10
|
|
20230920,115100,164836890,4010,4015,4015,4010,118
|
|
20230920,115000,164363705,4010,4010,4010,4010,25
|
|
20230920,114900,164263455,4010,4010,4010,4010,10
|
|
20230920,114800,164223355,4015,4015,4015,4015,0
|
|
20230920,114700,164223355,4015,4015,4015,4015,33
|
|
20230920,114600,164090860,4015,4015,4015,4015,10
|
|
20230920,114500,164050710,4020,4020,4020,4020,0
|
|
20230920,114400,164050710,4020,4020,4020,4020,0
|
|
20230920,114300,164050710,4020,4015,4020,4015,98
|
|
20230920,114200,163657235,4020,4020,4020,4020,0
|
|
20230920,114100,163657235,4020,4015,4020,4015,150
|
|
20230920,114000,163054935,4015,4015,4015,4015,10
|
|
20230920,113900,163014785,4015,4015,4015,4015,42
|
|
20230920,113800,162846155,4020,4020,4020,4020,10
|
|
20230920,113700,162805955,4015,4015,4015,4015,10
|
|
20230920,113600,162765805,4015,4015,4015,4015,0
|
|
20230920,113500,162765805,4015,4015,4015,4015,25
|
|
20230920,113400,162665430,4015,4015,4015,4015,10
|
|
20230920,113300,162625280,4015,4015,4015,4015,0
|
|
20230920,113200,162625280,4015,4015,4015,4015,0
|
|
20230920,113100,162625280,4015,4015,4015,4015,61
|
|
20230920,113000,162380365,4015,4015,4015,4015,1
|
|
20230920,112900,162376350,4015,4015,4015,4015,0
|
|
20230920,112800,162376350,4015,4015,4015,4015,9
|
|
20230920,112700,162340215,4020,4020,4020,4020,0
|
|
20230920,112600,162340215,4020,4020,4020,4020,161
|
|
20230920,112500,161692995,4015,4015,4015,4015,10
|
|
20230920,112400,161652845,4015,4015,4015,4015,26
|
|
20230920,112300,161548455,4015,4015,4015,4015,0
|
|
20230920,112200,161548455,4015,4015,4015,4015,10
|
|
20230920,112100,161508305,4015,4015,4015,4015,0
|
|
20230920,112000,161508305,4015,4015,4015,4015,0
|
|
20230920,111900,161508305,4015,4015,4030,4015,12
|
|
20230920,111800,161460110,4015,4015,4015,4015,417
|
|
20230920,111700,159785855,4015,4015,4015,4015,271
|
|
20230920,111600,158697790,4005,4005,4015,4005,1166
|
|
20230920,111500,154018060,4010,4010,4010,4010,0
|
|
20230920,111400,154018060,4010,4010,4010,4010,0
|
|
20230920,111300,154018060,4010,4005,4010,4005,14
|
|
20230920,111200,153961965,4015,4015,4015,4015,4
|
|
20230920,111100,153945905,4010,4010,4010,4010,523
|
|
20230920,111000,151848675,4010,4010,4010,4010,34
|
|
20230920,110900,151712335,4010,4010,4010,4010,26
|
|
20230920,110800,151608075,4010,4010,4010,4010,0
|
|
20230920,110700,151608075,4010,4010,4010,4010,10
|
|
20230920,110600,151567975,4010,4010,4010,4010,0
|
|
20230920,110500,151567975,4010,4010,4010,4010,25
|
|
20230920,110400,151467725,4010,4010,4010,4010,10
|
|
20230920,110300,151427625,4010,4010,4010,4010,0
|
|
20230920,110200,151427625,4010,4010,4010,4010,50
|
|
20230920,110100,151227125,4010,4010,4010,4010,37
|
|
20230920,110000,151078755,4010,4010,4010,4010,0
|
|
20230920,105900,151078755,4010,4010,4010,4010,0
|
|
20230920,105800,151078755,4010,4010,4010,4010,9
|
|
20230920,105700,151042665,4010,4010,4010,4010,25
|
|
20230920,105600,150942415,4010,4010,4010,4010,0
|
|
20230920,105500,150942415,4010,4010,4010,4010,10
|
|
20230920,105400,150902315,4015,4010,4015,4010,530
|
|
20230920,105300,148774465,4005,4005,4005,4005,26
|
|
20230920,105200,148670335,4010,4005,4010,4005,12
|
|
20230920,105100,148622270,4010,4010,4010,4010,1
|
|
20230920,105000,148618260,4005,4005,4005,4005,51
|
|
20230920,104900,148414005,4005,4005,4005,4005,0
|
|
20230920,104800,148414005,4005,4010,4010,4005,15
|
|
20230920,104700,148353905,4010,4010,4010,4010,5
|
|
20230920,104600,148333855,4010,4010,4010,4010,3
|
|
20230920,104500,148321825,4010,4010,4010,4010,97
|
|
20230920,104400,147932855,4005,4005,4005,4005,0
|
|
20230920,104300,147932855,4005,4005,4005,4005,1
|
|
20230920,104200,147928850,4005,4005,4010,4005,36
|
|
20230920,104100,147784665,4010,4010,4010,4010,1
|
|
20230920,104000,147780655,4005,4015,4015,4005,819
|
|
20230920,103900,144495880,4015,4015,4015,4015,10
|
|
20230920,103800,144455730,4015,4015,4015,4015,25
|
|
20230920,103700,144355355,4015,4015,4015,4015,0
|
|
20230920,103600,144355355,4015,4015,4015,4015,10
|
|
20230920,103500,144315205,4015,4015,4015,4015,0
|
|
20230920,103400,144315205,4015,4015,4015,4015,20
|
|
20230920,103300,144234905,4015,4020,4020,4015,11
|
|
20230920,103200,144190735,4020,4020,4020,4020,0
|
|
20230920,103100,144190735,4020,4020,4020,4020,105
|
|
20230920,103000,143768635,4020,4020,4020,4020,10
|
|
20230920,102900,143728435,4020,4025,4025,4020,15
|
|
20230920,102800,143668110,4020,4020,4020,4020,19
|
|
20230920,102700,143591730,4020,4020,4020,4020,36
|
|
20230920,102600,143447010,4020,4020,4020,4020,0
|
|
20230920,102500,143447010,4020,4020,4020,4020,0
|
|
20230920,102400,143447010,4020,4020,4020,4020,10
|
|
20230920,102300,143406810,4020,4020,4020,4020,50
|
|
20230920,102200,143205810,4020,4020,4020,4020,26
|
|
20230920,102100,143101290,4015,4015,4015,4015,36
|
|
20230920,102000,142956750,4010,4010,4010,4010,0
|
|
20230920,101900,142956750,4010,4010,4010,4010,0
|
|
20230920,101800,142956750,4010,4010,4010,4010,10
|
|
20230920,101700,142916650,4015,4015,4015,4015,574
|
|
20230920,101600,140612040,4015,4015,4015,4015,0
|
|
20230920,101500,140612040,4015,4015,4015,4015,36
|
|
20230920,101400,140467500,4015,4015,4015,4015,0
|
|
20230920,101300,140467500,4015,4015,4015,4015,0
|
|
20230920,101200,140467500,4015,4015,4015,4015,10
|
|
20230920,101100,140427350,4010,4010,4010,4010,0
|
|
20230920,101000,140427350,4010,4010,4010,4010,0
|
|
20230920,100900,140427350,4010,4015,4015,4010,544
|
|
20230920,100800,138245735,4010,4010,4010,4010,25
|
|
20230920,100700,138145485,4015,4015,4015,4015,7
|
|
20230920,100600,138117380,4010,4010,4010,4010,10
|
|
20230920,100500,138077280,4010,4010,4010,4010,1
|
|
20230920,100400,138073270,4010,4010,4010,4010,26
|
|
20230920,100300,137969010,4010,4010,4010,4010,10
|
|
20230920,100200,137928910,4015,4015,4015,4015,0
|
|
20230920,100100,137928910,4015,4015,4015,4015,100
|
|
20230920,100000,137527410,4010,4015,4015,4010,38
|
|
20230920,095900,137375015,4010,4010,4010,4010,11
|
|
20230920,095800,137330905,4010,4010,4010,4010,10
|
|
20230920,095700,137290805,4000,4005,4010,4000,142
|
|
20230920,095600,136721995,4010,4010,4010,4010,6
|
|
20230920,095500,136697935,4010,4010,4010,4010,206
|
|
20230920,095400,135871875,4005,4010,4010,4000,485
|
|
20230920,095300,133928945,4005,4005,4005,4005,0
|
|
20230920,095200,133928945,4005,4005,4005,4005,0
|
|
20230920,095100,133928945,4005,4005,4005,4005,10
|
|
20230920,095000,133888895,4005,4010,4010,4005,4109
|
|
20230920,094900,117411855,4010,4005,4010,4000,7669
|
|
20230920,094800,86700800,4005,4025,4025,4005,5317
|
|
20230920,094700,65351055,4025,4030,4030,4025,525
|
|
20230920,094600,63237925,4030,4030,4030,4030,0
|
|
20230920,094500,63237925,4030,4040,4040,4030,2789
|
|
20230920,094400,51996190,4040,4040,4040,4040,9
|
|
20230920,094300,51959830,4035,4035,4035,4035,303
|
|
20230920,094200,50737225,4035,4035,4035,4035,10
|
|
20230920,094100,50696875,4040,4040,4045,4040,130
|
|
20230920,094000,50171625,4030,4030,4030,4030,0
|
|
20230920,093900,50171625,4030,4025,4030,4025,591
|
|
20230920,093800,47789940,4025,4025,4025,4025,25
|
|
20230920,093700,47689315,4025,4025,4025,4025,26
|
|
20230920,093600,47584665,4030,4030,4030,4025,31
|
|
20230920,093500,47459785,4025,4025,4025,4025,1
|
|
20230920,093400,47455760,4025,4025,4025,4025,47
|
|
20230920,093300,47266585,4025,4025,4025,4020,19
|
|
20230920,093200,47190160,4025,4025,4025,4025,2
|
|
20230920,093100,47182110,4025,4025,4025,4025,3
|
|
20230920,093000,47170035,4020,4025,4030,4020,2776
|
|
20230920,092900,36002120,4025,4025,4025,4025,7
|
|
20230920,092800,35973945,4030,4030,4030,4025,91
|
|
20230920,092700,35607220,4030,4030,4030,4030,328
|
|
20230920,092600,34285380,4030,4030,4030,4030,0
|
|
20230920,092500,34285380,4030,4035,4035,4030,1204
|
|
20230920,092400,29431845,4035,4035,4035,4035,9
|
|
20230920,092300,29395530,4035,4035,4035,4035,0
|
|
20230920,092200,29395530,4035,4040,4040,4035,27
|
|
20230920,092100,29286560,4035,4035,4035,4035,10
|
|
20230920,092000,29246210,4045,4035,4045,4035,970
|
|
20230920,091900,25328025,4035,4035,4035,4035,505
|
|
20230920,091800,23290350,4040,4030,4040,4030,1185
|
|
20230920,091700,18511175,4030,4025,4030,4025,943
|
|
20230920,091600,14714425,4030,4035,4035,4030,339
|
|
20230920,091500,13347255,4035,4030,4035,4030,111
|
|
20230920,091400,12899420,4040,4040,4040,4040,605
|
|
20230920,091300,10455220,4045,4045,4045,4045,0
|
|
20230920,091200,10455220,4045,4045,4045,4045,78
|
|
20230920,091100,10139710,4045,4050,4050,4045,13
|
|
20230920,091000,10087110,4050,4050,4050,4050,8
|
|
20230920,090900,10054710,4045,4040,4045,4040,9
|
|
20230920,090800,10018310,4045,4045,4050,4040,11
|
|
20230920,090700,9973840,4040,4035,4040,4030,537
|
|
20230920,090600,7804550,4035,4035,4035,4035,29
|
|
20230920,090500,7687535,4035,4035,4035,4035,10
|
|
20230920,090400,7647185,4050,4040,4050,4035,84
|
|
20230920,090300,7307205,4035,4035,4035,4035,28
|
|
20230920,090200,7194225,4025,4055,4055,4025,1608
|
|
20230920,090100,688545,4060,4065,4065,4060,2
|
|
20230920,090000,680420,4070,4050,4070,4050,168
|