635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193200,271718330,4900,4900,4900,4900,2224
|
|
20230906,193100,271718330,4900,4900,4900,4900,0
|
|
20230906,193000,271718330,4900,4900,4900,4900,0
|
|
20230906,192900,271718330,4900,4900,4900,4900,0
|
|
20230906,192800,271718330,4900,4900,4900,4900,0
|
|
20230906,192700,271718330,4900,4900,4900,4900,0
|
|
20230906,192600,271718330,4900,4900,4900,4900,0
|
|
20230906,192500,271718330,4900,4900,4900,4900,0
|
|
20230906,192400,271718330,4900,4900,4900,4900,0
|
|
20230906,192300,271718330,4900,4900,4900,4900,0
|
|
20230906,192200,271718330,4900,4900,4900,4900,0
|
|
20230906,192100,271718330,4900,4900,4900,4900,0
|
|
20230906,192000,271718330,4900,4900,4900,4900,0
|
|
20230906,191900,271718330,4900,4900,4900,4900,0
|
|
20230906,191800,271718330,4900,4900,4900,4900,0
|
|
20230906,191700,271718330,4900,4900,4900,4900,0
|
|
20230906,191600,271718330,4900,4900,4900,4900,0
|
|
20230906,191500,271718330,4900,4900,4900,4900,0
|
|
20230906,191400,271718330,4900,4900,4900,4900,0
|
|
20230906,191300,271718330,4900,4900,4900,4900,0
|
|
20230906,191200,271718330,4900,4900,4900,4900,0
|
|
20230906,191100,271718330,4900,4900,4900,4900,0
|
|
20230906,191000,271718330,4900,4900,4900,4900,0
|
|
20230906,190900,271718330,4900,4900,4900,4900,0
|
|
20230906,190800,271718330,4900,4900,4900,4900,0
|
|
20230906,190700,271718330,4900,4900,4900,4900,0
|
|
20230906,190600,271718330,4900,4900,4900,4900,0
|
|
20230906,190500,271718330,4900,4900,4900,4900,0
|
|
20230906,190400,271718330,4900,4900,4900,4900,0
|
|
20230906,190300,271718330,4900,4900,4900,4900,0
|
|
20230906,190200,271718330,4900,4900,4900,4900,2224
|
|
20230906,190100,271718330,4900,4900,4900,4900,0
|
|
20230906,190000,271718330,4900,4900,4900,4900,0
|
|
20230906,185900,271718330,4900,4900,4900,4900,0
|
|
20230906,185800,271718330,4900,4900,4900,4900,0
|
|
20230906,185700,271718330,4900,4900,4900,4900,0
|
|
20230906,185600,271718330,4900,4900,4900,4900,0
|
|
20230906,185500,271718330,4900,4900,4900,4900,0
|
|
20230906,185400,271718330,4900,4900,4900,4900,0
|
|
20230906,185300,271718330,4900,4900,4900,4900,0
|
|
20230906,185200,271718330,4900,4900,4900,4900,0
|
|
20230906,185100,271718330,4900,4900,4900,4900,0
|
|
20230906,185000,271718330,4900,4900,4900,4900,0
|
|
20230906,184900,271718330,4900,4900,4900,4900,0
|
|
20230906,184800,271718330,4900,4900,4900,4900,0
|
|
20230906,184700,271718330,4900,4900,4900,4900,0
|
|
20230906,184600,271718330,4900,4900,4900,4900,0
|
|
20230906,184500,271718330,4900,4900,4900,4900,0
|
|
20230906,184400,271718330,4900,4900,4900,4900,0
|
|
20230906,184300,271718330,4900,4900,4900,4900,0
|
|
20230906,184200,271718330,4900,4900,4900,4900,0
|
|
20230906,184100,271718330,4900,4900,4900,4900,0
|
|
20230906,184000,271718330,4900,4900,4900,4900,0
|
|
20230906,183900,271718330,4900,4900,4900,4900,0
|
|
20230906,183800,271718330,4900,4900,4900,4900,0
|
|
20230906,183700,271718330,4900,4900,4900,4900,0
|
|
20230906,183600,271718330,4900,4900,4900,4900,0
|
|
20230906,183500,271718330,4900,4900,4900,4900,0
|
|
20230906,183400,271718330,4900,4900,4900,4900,0
|
|
20230906,183300,271718330,4900,4900,4900,4900,0
|
|
20230906,183200,271718330,4900,4900,4900,4900,2224
|
|
20230906,183100,271718330,4900,4900,4900,4900,0
|
|
20230906,183000,271718330,4900,4900,4900,4900,0
|
|
20230906,182900,271718330,4900,4900,4900,4900,0
|
|
20230906,182800,271718330,4900,4900,4900,4900,0
|
|
20230906,182700,271718330,4900,4900,4900,4900,0
|
|
20230906,182600,271718330,4900,4900,4900,4900,0
|
|
20230906,182500,271718330,4900,4900,4900,4900,0
|
|
20230906,182400,271718330,4900,4900,4900,4900,0
|
|
20230906,182300,271718330,4900,4900,4900,4900,0
|
|
20230906,182200,271718330,4900,4900,4900,4900,0
|
|
20230906,182100,271718330,4900,4900,4900,4900,0
|
|
20230906,182000,271718330,4900,4900,4900,4900,0
|
|
20230906,181900,271718330,4900,4900,4900,4900,0
|
|
20230906,181800,271718330,4900,4900,4900,4900,0
|
|
20230906,181700,271718330,4900,4900,4900,4900,0
|
|
20230906,181600,271718330,4900,4900,4900,4900,0
|
|
20230906,181500,271718330,4900,4900,4900,4900,0
|
|
20230906,181400,271718330,4900,4900,4900,4900,0
|
|
20230906,181300,271718330,4900,4900,4900,4900,0
|
|
20230906,181200,271718330,4900,4900,4900,4900,0
|
|
20230906,181100,271718330,4900,4900,4900,4900,0
|
|
20230906,181000,271718330,4900,4900,4900,4900,0
|
|
20230906,180900,271718330,4900,4900,4900,4900,0
|
|
20230906,180800,271718330,4900,4900,4900,4900,0
|
|
20230906,180700,271718330,4900,4900,4900,4900,0
|
|
20230906,180600,271718330,4900,4900,4900,4900,0
|
|
20230906,180500,271718330,4900,4900,4900,4900,0
|
|
20230906,180400,271718330,4900,4900,4900,4900,0
|
|
20230906,180300,271718330,4900,4900,4900,4900,0
|
|
20230906,180200,271718330,4900,4900,4900,4900,2224
|
|
20230906,180100,271718330,4900,4900,4900,4900,0
|
|
20230906,180000,271718330,4900,4900,4900,4900,0
|
|
20230906,175900,271718330,4900,4900,4900,4900,0
|
|
20230906,175800,271718330,4900,4900,4900,4900,0
|
|
20230906,175700,271718330,4900,4900,4900,4900,0
|
|
20230906,175600,271718330,4900,4900,4900,4900,0
|
|
20230906,175500,271718330,4900,4900,4900,4900,0
|
|
20230906,175400,271718330,4900,4900,4900,4900,0
|
|
20230906,175300,271718330,4900,4900,4900,4900,0
|
|
20230906,175200,271718330,4900,4900,4900,4900,0
|
|
20230906,175100,271718330,4900,4900,4900,4900,0
|
|
20230906,175000,271718330,4900,4900,4900,4900,0
|
|
20230906,174900,271718330,4900,4900,4900,4900,0
|
|
20230906,174800,271718330,4900,4900,4900,4900,0
|
|
20230906,174700,271718330,4900,4900,4900,4900,0
|
|
20230906,174600,271718330,4900,4900,4900,4900,0
|
|
20230906,174500,271718330,4900,4900,4900,4900,0
|
|
20230906,174400,271718330,4900,4900,4900,4900,0
|
|
20230906,174300,271718330,4900,4900,4900,4900,0
|
|
20230906,174200,271718330,4900,4900,4900,4900,0
|
|
20230906,174100,271718330,4900,4900,4900,4900,0
|
|
20230906,174000,271718330,4900,4900,4900,4900,0
|
|
20230906,173900,271718330,4900,4900,4900,4900,0
|
|
20230906,173800,271718330,4900,4900,4900,4900,0
|
|
20230906,173700,271718330,4900,4900,4900,4900,0
|
|
20230906,173600,271718330,4900,4900,4900,4900,0
|
|
20230906,173500,271718330,4900,4900,4900,4900,0
|
|
20230906,173400,271718330,4900,4900,4900,4900,0
|
|
20230906,173300,271718330,4900,4900,4900,4900,0
|
|
20230906,173200,271718330,4900,4900,4900,4900,2224
|
|
20230906,173100,271718330,4900,4900,4900,4900,0
|
|
20230906,173000,271718330,4900,4900,4900,4900,0
|
|
20230906,172900,271718330,4900,4900,4900,4900,0
|
|
20230906,172800,271718330,4900,4900,4900,4900,0
|
|
20230906,172700,271718330,4900,4900,4900,4900,0
|
|
20230906,172600,271718330,4900,4900,4900,4900,0
|
|
20230906,172500,271718330,4900,4900,4900,4900,0
|
|
20230906,172400,271718330,4900,4900,4900,4900,0
|
|
20230906,172300,271718330,4900,4900,4900,4900,0
|
|
20230906,172200,271718330,4900,4900,4900,4900,0
|
|
20230906,172100,271718330,4900,4900,4900,4900,0
|
|
20230906,172000,271718330,4900,4900,4900,4900,0
|
|
20230906,171900,271718330,4900,4900,4900,4900,0
|
|
20230906,171800,271718330,4900,4900,4900,4900,0
|
|
20230906,171700,271718330,4900,4900,4900,4900,0
|
|
20230906,171600,271718330,4900,4900,4900,4900,0
|
|
20230906,171500,271718330,4900,4900,4900,4900,0
|
|
20230906,171400,271718330,4900,4900,4900,4900,0
|
|
20230906,171300,271718330,4900,4900,4900,4900,0
|
|
20230906,171200,271718330,4900,4900,4900,4900,0
|
|
20230906,171100,271718330,4900,4900,4900,4900,0
|
|
20230906,171000,271718330,4900,4900,4900,4900,0
|
|
20230906,170900,271718330,4900,4900,4900,4900,0
|
|
20230906,170800,271718330,4900,4900,4900,4900,0
|
|
20230906,170700,271718330,4900,4900,4900,4900,0
|
|
20230906,170600,271718330,4900,4900,4900,4900,0
|
|
20230906,170500,271718330,4900,4900,4900,4900,0
|
|
20230906,170400,271718330,4900,4900,4900,4900,0
|
|
20230906,170300,271718330,4900,4900,4900,4900,0
|
|
20230906,170200,271718330,4900,4900,4900,4900,2224
|
|
20230906,170100,271718330,4900,4900,4900,4900,0
|
|
20230906,170000,271718330,4900,4900,4900,4900,0
|
|
20230906,165900,271718330,4900,4900,4900,4900,0
|
|
20230906,165800,271718330,4900,4900,4900,4900,0
|
|
20230906,165700,271718330,4900,4900,4900,4900,0
|
|
20230906,165600,271718330,4900,4900,4900,4900,0
|
|
20230906,165500,271718330,4900,4900,4900,4900,0
|
|
20230906,165400,271718330,4900,4900,4900,4900,0
|
|
20230906,165300,271718330,4900,4900,4900,4900,0
|
|
20230906,165200,271718330,4900,4900,4900,4900,0
|
|
20230906,165100,271718330,4900,4900,4900,4900,0
|
|
20230906,165000,271718330,4900,4900,4900,4900,0
|
|
20230906,164900,271718330,4900,4900,4900,4900,0
|
|
20230906,164800,271718330,4900,4900,4900,4900,0
|
|
20230906,164700,271718330,4900,4900,4900,4900,0
|
|
20230906,164600,271718330,4900,4900,4900,4900,0
|
|
20230906,164500,271718330,4900,4900,4900,4900,0
|
|
20230906,164400,271718330,4900,4900,4900,4900,0
|
|
20230906,164300,271718330,4900,4900,4900,4900,0
|
|
20230906,164200,271718330,4900,4900,4900,4900,0
|
|
20230906,164100,271718330,4900,4900,4900,4900,0
|
|
20230906,164000,271718330,4900,4900,4900,4900,0
|
|
20230906,163900,271718330,4900,4900,4900,4900,0
|
|
20230906,163800,271718330,4900,4900,4900,4900,0
|
|
20230906,163700,271718330,4900,4900,4900,4900,0
|
|
20230906,163600,271718330,4900,4900,4900,4900,0
|
|
20230906,163500,271718330,4900,4900,4900,4900,0
|
|
20230906,163400,271718330,4900,4900,4900,4900,0
|
|
20230906,163300,271718330,4900,4900,4900,4900,0
|
|
20230906,163200,271718330,4900,4900,4900,4900,2224
|
|
20230906,163100,271718330,4900,4900,4900,4900,0
|
|
20230906,163000,271718330,4900,4900,4900,4900,0
|
|
20230906,162900,271718330,4900,4900,4900,4900,0
|
|
20230906,162800,271718330,4900,4900,4900,4900,0
|
|
20230906,162700,271718330,4900,4900,4900,4900,0
|
|
20230906,162600,271718330,4900,4900,4900,4900,0
|
|
20230906,162500,271718330,4900,4900,4900,4900,0
|
|
20230906,162400,271718330,4900,4900,4900,4900,0
|
|
20230906,162300,271718330,4900,4900,4900,4900,0
|
|
20230906,162200,271718330,4900,4900,4900,4900,0
|
|
20230906,162100,271718330,4900,4900,4900,4900,0
|
|
20230906,162000,271718330,4900,4900,4900,4900,0
|
|
20230906,161900,271718330,4900,4900,4900,4900,0
|
|
20230906,161800,271718330,4900,4900,4900,4900,0
|
|
20230906,161700,271718330,4900,4900,4900,4900,0
|
|
20230906,161600,271718330,4900,4900,4900,4900,0
|
|
20230906,161500,271718330,4900,4900,4900,4900,0
|
|
20230906,161400,271718330,4900,4900,4900,4900,0
|
|
20230906,161300,271718330,4900,4900,4900,4900,0
|
|
20230906,161200,271718330,4900,4900,4900,4900,0
|
|
20230906,161100,271718330,4900,4900,4900,4900,0
|
|
20230906,161000,271718330,4900,4900,4900,4900,0
|
|
20230906,160900,271718330,4900,4900,4900,4900,0
|
|
20230906,160800,271718330,4900,4900,4900,4900,0
|
|
20230906,160700,271718330,4900,4900,4900,4900,0
|
|
20230906,160600,271718330,4900,4900,4900,4900,0
|
|
20230906,160500,271718330,4900,4900,4900,4900,0
|
|
20230906,160400,271718330,4900,4900,4900,4900,0
|
|
20230906,160300,271718330,4900,4900,4900,4900,0
|
|
20230906,160200,271718330,4900,4900,4900,4900,2224
|
|
20230906,160100,271718330,4900,4900,4900,4900,0
|
|
20230906,160000,271718330,4900,4900,4900,4900,0
|
|
20230906,155900,271718330,4900,4900,4900,4900,0
|
|
20230906,155800,271718330,4900,4900,4900,4900,0
|
|
20230906,155700,271718330,4900,4900,4900,4900,0
|
|
20230906,155600,271718330,4900,4900,4900,4900,0
|
|
20230906,155500,271718330,4900,4900,4900,4900,0
|
|
20230906,155400,271718330,4900,4900,4900,4900,0
|
|
20230906,155300,271718330,4900,4900,4900,4900,0
|
|
20230906,155200,271718330,4900,4900,4900,4900,0
|
|
20230906,155100,271718330,4900,4900,4900,4900,0
|
|
20230906,155000,271718330,4900,4900,4900,4900,0
|
|
20230906,154900,271718330,4900,4900,4900,4900,0
|
|
20230906,154800,271718330,4900,4900,4900,4900,0
|
|
20230906,154700,271718330,4900,4900,4900,4900,0
|
|
20230906,154600,271718330,4900,4900,4900,4900,0
|
|
20230906,154500,271718330,4900,4900,4900,4900,0
|
|
20230906,154400,271718330,4900,4900,4900,4900,0
|
|
20230906,154300,271718330,4900,4900,4900,4900,0
|
|
20230906,154200,271718330,4900,4900,4900,4900,0
|
|
20230906,154100,271718330,4900,4900,4900,4900,0
|
|
20230906,154000,271718330,4900,4900,4900,4900,0
|
|
20230906,153900,271718330,4900,4900,4900,4900,0
|
|
20230906,153800,271718330,4900,4900,4900,4900,0
|
|
20230906,153700,271718330,4900,4900,4900,4900,0
|
|
20230906,153600,271718330,4900,4900,4900,4900,0
|
|
20230906,153500,271718330,4900,4900,4900,4900,0
|
|
20230906,153400,271718330,4900,4900,4900,4900,0
|
|
20230906,153300,271718330,4900,4900,4900,4900,0
|
|
20230906,153200,271718330,4900,4900,4900,4900,2224
|
|
20230906,153100,271718330,4900,4900,4900,4900,0
|
|
20230906,153000,271718330,4900,4900,4900,4900,2224
|
|
20230906,152900,260820730,4895,4895,4895,4895,0
|
|
20230906,152800,260820730,4895,4895,4895,4895,0
|
|
20230906,152700,260820730,4895,4895,4895,4895,0
|
|
20230906,152600,260820730,4895,4895,4895,4895,0
|
|
20230906,152500,260820730,4895,4895,4895,4895,0
|
|
20230906,152400,260820730,4895,4895,4895,4895,0
|
|
20230906,152300,260820730,4895,4895,4895,4895,0
|
|
20230906,152200,260820730,4895,4895,4895,4895,0
|
|
20230906,152100,260820730,4895,4895,4895,4895,0
|
|
20230906,152000,260820730,4895,4895,4895,4895,0
|
|
20230906,151900,260820730,4895,4880,4895,4880,22
|
|
20230906,151800,260713130,4895,4895,4895,4895,0
|
|
20230906,151700,260713130,4895,4885,4895,4885,205
|
|
20230906,151600,259710185,4885,4885,4885,4885,0
|
|
20230906,151500,259710185,4885,4885,4885,4885,0
|
|
20230906,151400,259710185,4885,4885,4885,4885,11
|
|
20230906,151300,259656450,4885,4885,4885,4885,0
|
|
20230906,151200,259656450,4885,4885,4885,4885,11
|
|
20230906,151100,259602715,4890,4895,4895,4890,1780
|
|
20230906,151000,250898315,4895,4895,4895,4895,300
|
|
20230906,150900,249429815,4895,4895,4895,4895,150
|
|
20230906,150800,248695565,4890,4890,4890,4890,1
|
|
20230906,150700,248690675,4890,4895,4895,4890,566
|
|
20230906,150600,245922605,4890,4890,4890,4890,0
|
|
20230906,150500,245922605,4890,4890,4890,4890,1
|
|
20230906,150400,245917715,4885,4885,4885,4885,0
|
|
20230906,150300,245917715,4885,4885,4885,4885,40
|
|
20230906,150200,245722315,4885,4885,4885,4885,0
|
|
20230906,150100,245722315,4885,4885,4885,4885,0
|
|
20230906,150000,245722315,4885,4885,4885,4885,1
|
|
20230906,145900,245717430,4870,4870,4870,4870,0
|
|
20230906,145800,245717430,4870,4870,4870,4870,0
|
|
20230906,145700,245717430,4870,4870,4870,4870,200
|
|
20230906,145600,244743430,4870,4880,4880,4870,1950
|
|
20230906,145500,235235880,4885,4885,4885,4885,966
|
|
20230906,145400,230516970,4890,4890,4890,4890,2064
|
|
20230906,145300,220424010,4900,4895,4900,4895,50
|
|
20230906,145200,220179035,4890,4890,4890,4890,2
|
|
20230906,145100,220169255,4895,4895,4895,4895,93
|
|
20230906,145000,219714020,4890,4895,4895,4890,1506
|
|
20230906,144900,212342650,4900,4900,4900,4900,386
|
|
20230906,144800,210451250,4900,4900,4900,4900,150
|
|
20230906,144700,209716250,4900,4900,4900,4900,0
|
|
20230906,144600,209716250,4900,4900,4900,4900,0
|
|
20230906,144500,209716250,4900,4900,4900,4900,417
|
|
20230906,144400,207672950,4900,4900,4900,4900,0
|
|
20230906,144300,207672950,4900,4900,4900,4900,0
|
|
20230906,144200,207672950,4900,4900,4900,4900,1163
|
|
20230906,144100,201974250,4900,4900,4900,4900,14
|
|
20230906,144000,201905650,4905,4905,4905,4905,2
|
|
20230906,143900,201895840,4905,4905,4905,4905,0
|
|
20230906,143800,201895840,4905,4905,4905,4905,0
|
|
20230906,143700,201895840,4905,4905,4905,4905,0
|
|
20230906,143600,201895840,4905,4905,4905,4905,0
|
|
20230906,143500,201895840,4905,4905,4905,4905,5
|
|
20230906,143400,201871315,4900,4900,4900,4900,0
|
|
20230906,143300,201871315,4900,4900,4900,4900,0
|
|
20230906,143200,201871315,4900,4900,4900,4900,389
|
|
20230906,143100,199965215,4900,4900,4900,4900,0
|
|
20230906,143000,199965215,4900,4900,4900,4900,0
|
|
20230906,142900,199965215,4900,4900,4900,4900,5
|
|
20230906,142800,199940715,4900,4905,4905,4900,525
|
|
20230906,142700,197368190,4910,4910,4910,4910,0
|
|
20230906,142600,197368190,4910,4900,4910,4900,326
|
|
20230906,142500,195770780,4900,4900,4900,4900,805
|
|
20230906,142400,191826280,4900,4900,4900,4900,168
|
|
20230906,142300,191003080,4905,4905,4905,4905,100
|
|
20230906,142200,190512580,4900,4900,4900,4900,908
|
|
20230906,142100,186063380,4890,4890,4890,4890,0
|
|
20230906,142000,186063380,4890,4890,4890,4890,0
|
|
20230906,141900,186063380,4890,4890,4890,4890,851
|
|
20230906,141800,181901990,4890,4890,4890,4890,0
|
|
20230906,141700,181901990,4890,4890,4890,4890,0
|
|
20230906,141600,181901990,4890,4885,4890,4885,4
|
|
20230906,141500,181882440,4885,4885,4885,4885,0
|
|
20230906,141400,181882440,4885,4885,4885,4885,0
|
|
20230906,141300,181882440,4885,4885,4885,4885,15
|
|
20230906,141200,181809165,4880,4880,4880,4880,0
|
|
20230906,141100,181809165,4880,4880,4880,4880,0
|
|
20230906,141000,181809165,4880,4880,4880,4880,113
|
|
20230906,140900,181257725,4880,4880,4880,4880,612
|
|
20230906,140800,178271165,4880,4880,4880,4880,0
|
|
20230906,140700,178271165,4880,4880,4880,4880,0
|
|
20230906,140600,178271165,4880,4880,4880,4880,8
|
|
20230906,140500,178232125,4880,4880,4880,4880,0
|
|
20230906,140400,178232125,4880,4885,4885,4880,3387
|
|
20230906,140300,161693490,4885,4885,4885,4885,0
|
|
20230906,140200,161693490,4885,4885,4885,4885,0
|
|
20230906,140100,161693490,4885,4885,4885,4885,14
|
|
20230906,140000,161625100,4885,4890,4890,4885,366
|
|
20230906,135900,159836310,4890,4890,4890,4890,78
|
|
20230906,135800,159454890,4890,4890,4890,4890,0
|
|
20230906,135700,159454890,4890,4890,4890,4890,0
|
|
20230906,135600,159454890,4890,4890,4890,4890,0
|
|
20230906,135500,159454890,4890,4890,4890,4890,1
|
|
20230906,135400,159450000,4900,4900,4900,4900,0
|
|
20230906,135300,159450000,4900,4900,4900,4900,0
|
|
20230906,135200,159450000,4900,4900,4900,4900,0
|
|
20230906,135100,159450000,4900,4900,4900,4900,0
|
|
20230906,135000,159450000,4900,4900,4900,4900,0
|
|
20230906,134900,159450000,4900,4900,4900,4900,0
|
|
20230906,134800,159450000,4900,4900,4900,4900,0
|
|
20230906,134700,159450000,4900,4900,4900,4900,0
|
|
20230906,134600,159450000,4900,4900,4900,4900,0
|
|
20230906,134500,159450000,4900,4900,4900,4900,0
|
|
20230906,134400,159450000,4900,4900,4900,4900,102
|
|
20230906,134300,158950200,4890,4890,4890,4890,238
|
|
20230906,134200,157786380,4905,4905,4905,4905,0
|
|
20230906,134100,157786380,4905,4905,4905,4905,1
|
|
20230906,134000,157781475,4905,4905,4905,4905,0
|
|
20230906,133900,157781475,4905,4905,4905,4905,28
|
|
20230906,133800,157644135,4900,4900,4900,4900,10
|
|
20230906,133700,157595135,4900,4895,4900,4895,230
|
|
20230906,133600,156468170,4900,4900,4900,4900,0
|
|
20230906,133500,156468170,4900,4900,4900,4900,0
|
|
20230906,133400,156468170,4900,4900,4900,4900,0
|
|
20230906,133300,156468170,4900,4900,4900,4900,0
|
|
20230906,133200,156468170,4900,4900,4900,4900,300
|
|
20230906,133100,154998170,4900,4900,4900,4900,0
|
|
20230906,133000,154998170,4900,4900,4900,4900,0
|
|
20230906,132900,154998170,4900,4900,4900,4900,1
|
|
20230906,132800,154993270,4900,4900,4900,4900,1
|
|
20230906,132700,154988370,4900,4900,4900,4900,0
|
|
20230906,132600,154988370,4900,4900,4900,4900,50
|
|
20230906,132500,154743370,4905,4905,4905,4905,0
|
|
20230906,132400,154743370,4905,4905,4905,4905,0
|
|
20230906,132300,154743370,4905,4905,4905,4905,0
|
|
20230906,132200,154743370,4905,4905,4905,4905,0
|
|
20230906,132100,154743370,4905,4905,4905,4905,0
|
|
20230906,132000,154743370,4905,4905,4905,4905,0
|
|
20230906,131900,154743370,4905,4905,4905,4905,0
|
|
20230906,131800,154743370,4905,4905,4905,4905,0
|
|
20230906,131700,154743370,4905,4905,4905,4905,0
|
|
20230906,131600,154743370,4905,4905,4905,4905,1
|
|
20230906,131500,154738465,4900,4900,4900,4900,1000
|
|
20230906,131400,149838465,4895,4895,4895,4895,0
|
|
20230906,131300,149838465,4895,4895,4895,4895,0
|
|
20230906,131200,149838465,4895,4895,4895,4895,0
|
|
20230906,131100,149838465,4895,4895,4895,4895,0
|
|
20230906,131000,149838465,4895,4895,4895,4895,186
|
|
20230906,130900,148927995,4895,4895,4895,4895,1
|
|
20230906,130800,148923100,4900,4900,4900,4900,0
|
|
20230906,130700,148923100,4900,4900,4900,4900,0
|
|
20230906,130600,148923100,4900,4900,4900,4900,0
|
|
20230906,130500,148923100,4900,4900,4900,4900,3
|
|
20230906,130400,148908400,4895,4895,4895,4895,0
|
|
20230906,130300,148908400,4895,4895,4895,4895,0
|
|
20230906,130200,148908400,4895,4905,4905,4895,3
|
|
20230906,130100,148893705,4905,4905,4905,4905,0
|
|
20230906,130000,148893705,4905,4905,4905,4905,0
|
|
20230906,125900,148893705,4905,4905,4905,4905,0
|
|
20230906,125800,148893705,4905,4900,4905,4900,3
|
|
20230906,125700,148878995,4900,4900,4900,4900,0
|
|
20230906,125600,148878995,4900,4900,4900,4900,692
|
|
20230906,125500,145488195,4900,4900,4900,4900,0
|
|
20230906,125400,145488195,4900,4900,4900,4900,1
|
|
20230906,125300,145483295,4900,4900,4900,4900,60
|
|
20230906,125200,145189295,4905,4900,4905,4900,426
|
|
20230906,125100,143100765,4900,4900,4900,4900,279
|
|
20230906,125000,141733665,4900,4900,4900,4900,0
|
|
20230906,124900,141733665,4900,4900,4900,4900,0
|
|
20230906,124800,141733665,4900,4900,4900,4900,200
|
|
20230906,124700,140753665,4895,4895,4895,4895,0
|
|
20230906,124600,140753665,4895,4895,4895,4895,0
|
|
20230906,124500,140753665,4895,4895,4895,4895,0
|
|
20230906,124400,140753665,4895,4895,4895,4895,0
|
|
20230906,124300,140753665,4895,4900,4900,4895,933
|
|
20230906,124200,136184495,4885,4885,4885,4885,0
|
|
20230906,124100,136184495,4885,4885,4885,4885,14
|
|
20230906,124000,136116105,4880,4880,4880,4880,0
|
|
20230906,123900,136116105,4880,4880,4880,4880,0
|
|
20230906,123800,136116105,4880,4880,4880,4880,0
|
|
20230906,123700,136116105,4880,4880,4880,4880,0
|
|
20230906,123600,136116105,4880,4880,4880,4880,0
|
|
20230906,123500,136116105,4880,4880,4880,4880,0
|
|
20230906,123400,136116105,4880,4880,4880,4880,0
|
|
20230906,123300,136116105,4880,4880,4880,4880,0
|
|
20230906,123200,136116105,4880,4880,4880,4880,0
|
|
20230906,123100,136116105,4880,4880,4880,4880,0
|
|
20230906,123000,136116105,4880,4880,4880,4880,0
|
|
20230906,122900,136116105,4880,4880,4880,4880,0
|
|
20230906,122800,136116105,4880,4880,4880,4880,19
|
|
20230906,122700,136023385,4880,4880,4880,4880,0
|
|
20230906,122600,136023385,4880,4880,4880,4880,0
|
|
20230906,122500,136023385,4880,4880,4880,4880,0
|
|
20230906,122400,136023385,4880,4880,4880,4880,0
|
|
20230906,122300,136023385,4880,4880,4880,4880,0
|
|
20230906,122200,136023385,4880,4880,4880,4880,0
|
|
20230906,122100,136023385,4880,4880,4880,4880,2
|
|
20230906,122000,136013625,4870,4870,4870,4870,0
|
|
20230906,121900,136013625,4870,4870,4870,4870,0
|
|
20230906,121800,136013625,4870,4870,4870,4870,0
|
|
20230906,121700,136013625,4870,4870,4870,4870,0
|
|
20230906,121600,136013625,4870,4870,4870,4870,0
|
|
20230906,121500,136013625,4870,4870,4870,4870,0
|
|
20230906,121400,136013625,4870,4870,4870,4870,0
|
|
20230906,121300,136013625,4870,4870,4870,4870,19
|
|
20230906,121200,135921095,4870,4870,4870,4870,0
|
|
20230906,121100,135921095,4870,4870,4870,4870,0
|
|
20230906,121000,135921095,4870,4870,4870,4870,0
|
|
20230906,120900,135921095,4870,4870,4870,4870,5
|
|
20230906,120800,135896745,4870,4895,4895,4870,5001
|
|
20230906,120700,111511520,4895,4895,4895,4895,0
|
|
20230906,120600,111511520,4895,4895,4895,4895,965
|
|
20230906,120500,106787845,4900,4900,4900,4900,20
|
|
20230906,120400,106689845,4900,4900,4900,4900,0
|
|
20230906,120300,106689845,4900,4900,4900,4900,500
|
|
20230906,120200,104239845,4905,4905,4905,4905,0
|
|
20230906,120100,104239845,4905,4905,4905,4905,0
|
|
20230906,120000,104239845,4905,4905,4905,4905,0
|
|
20230906,115900,104239845,4905,4905,4905,4905,0
|
|
20230906,115800,104239845,4905,4905,4905,4905,493
|
|
20230906,115700,101821680,4905,4905,4905,4905,14
|
|
20230906,115600,101753010,4910,4910,4910,4910,0
|
|
20230906,115500,101753010,4910,4910,4910,4910,0
|
|
20230906,115400,101753010,4910,4910,4910,4910,0
|
|
20230906,115300,101753010,4910,4910,4910,4910,0
|
|
20230906,115200,101753010,4910,4910,4910,4910,52
|
|
20230906,115100,101497690,4910,4910,4910,4910,500
|
|
20230906,115000,99042690,4915,4915,4915,4915,500
|
|
20230906,114900,96585190,4915,4915,4915,4915,0
|
|
20230906,114800,96585190,4915,4915,4915,4915,0
|
|
20230906,114700,96585190,4915,4915,4915,4915,0
|
|
20230906,114600,96585190,4915,4915,4915,4915,0
|
|
20230906,114500,96585190,4915,4915,4915,4915,0
|
|
20230906,114400,96585190,4915,4915,4915,4915,0
|
|
20230906,114300,96585190,4915,4915,4915,4915,0
|
|
20230906,114200,96585190,4915,4915,4915,4915,0
|
|
20230906,114100,96585190,4915,4915,4915,4915,1056
|
|
20230906,114000,91394950,4915,4915,4915,4915,0
|
|
20230906,113900,91394950,4915,4910,4915,4910,1088
|
|
20230906,113800,86049795,4905,4905,4905,4905,6
|
|
20230906,113700,86020365,4905,4905,4905,4905,0
|
|
20230906,113600,86020365,4905,4905,4905,4905,0
|
|
20230906,113500,86020365,4905,4905,4905,4905,2
|
|
20230906,113400,86010555,4905,4905,4905,4905,0
|
|
20230906,113300,86010555,4905,4905,4905,4905,0
|
|
20230906,113200,86010555,4905,4905,4905,4905,0
|
|
20230906,113100,86010555,4905,4905,4905,4905,0
|
|
20230906,113000,86010555,4905,4905,4905,4905,0
|
|
20230906,112900,86010555,4905,4905,4905,4905,0
|
|
20230906,112800,86010555,4905,4895,4905,4895,291
|
|
20230906,112700,84585200,4895,4895,4895,4895,0
|
|
20230906,112600,84585200,4895,4895,4895,4895,0
|
|
20230906,112500,84585200,4895,4895,4895,4895,30
|
|
20230906,112400,84438350,4895,4895,4895,4895,500
|
|
20230906,112300,81990850,4895,4895,4895,4895,0
|
|
20230906,112200,81990850,4895,4895,4895,4895,0
|
|
20230906,112100,81990850,4895,4895,4895,4895,0
|
|
20230906,112000,81990850,4895,4905,4905,4890,5035
|
|
20230906,111900,57338245,4910,4910,4910,4910,437
|
|
20230906,111800,55192575,4910,4915,4915,4910,83
|
|
20230906,111700,54784995,4915,4915,4915,4915,0
|
|
20230906,111600,54784995,4915,4915,4915,4915,62
|
|
20230906,111500,54480265,4915,4915,4915,4915,500
|
|
20230906,111400,52022765,4915,4915,4915,4915,0
|
|
20230906,111300,52022765,4915,4910,4915,4910,321
|
|
20230906,111200,50445575,4920,4920,4920,4920,0
|
|
20230906,111100,50445575,4920,4920,4920,4920,0
|
|
20230906,111000,50445575,4920,4920,4920,4920,0
|
|
20230906,110900,50445575,4920,4920,4920,4920,0
|
|
20230906,110800,50445575,4920,4920,4920,4920,2
|
|
20230906,110700,50435735,4910,4910,4910,4910,36
|
|
20230906,110600,50258975,4905,4905,4905,4905,0
|
|
20230906,110500,50258975,4905,4910,4910,4905,639
|
|
20230906,110400,47123860,4910,4910,4910,4910,36
|
|
20230906,110300,46947100,4910,4910,4910,4910,64
|
|
20230906,110200,46632860,4905,4905,4905,4905,0
|
|
20230906,110100,46632860,4905,4905,4905,4905,1136
|
|
20230906,110000,41060780,4905,4905,4905,4905,0
|
|
20230906,105900,41060780,4905,4905,4905,4905,0
|
|
20230906,105800,41060780,4905,4905,4905,4905,0
|
|
20230906,105700,41060780,4905,4905,4905,4905,0
|
|
20230906,105600,41060780,4905,4905,4905,4905,0
|
|
20230906,105500,41060780,4905,4905,4905,4905,0
|
|
20230906,105400,41060780,4905,4905,4905,4905,0
|
|
20230906,105300,41060780,4905,4895,4905,4895,106
|
|
20230906,105200,40540910,4895,4905,4905,4895,9
|
|
20230906,105100,40496825,4905,4900,4905,4900,156
|
|
20230906,105000,39732190,4895,4895,4895,4895,10
|
|
20230906,104900,39683240,4900,4900,4900,4900,176
|
|
20230906,104800,38820840,4905,4900,4905,4900,895
|
|
20230906,104700,34435335,4905,4905,4905,4905,161
|
|
20230906,104600,33645630,4910,4910,4910,4910,9
|
|
20230906,104500,33601440,4910,4910,4910,4910,1
|
|
20230906,104400,33596530,4910,4910,4910,4910,0
|
|
20230906,104300,33596530,4910,4910,4910,4910,29
|
|
20230906,104200,33454140,4910,4910,4910,4910,102
|
|
20230906,104100,32953320,4915,4915,4915,4915,1
|
|
20230906,104000,32948405,4915,4915,4915,4915,0
|
|
20230906,103900,32948405,4915,4915,4915,4915,9
|
|
20230906,103800,32904170,4915,4920,4920,4915,32
|
|
20230906,103700,32746790,4920,4920,4920,4920,0
|
|
20230906,103600,32746790,4920,4920,4920,4920,12
|
|
20230906,103500,32687750,4920,4920,4920,4920,35
|
|
20230906,103400,32515550,4920,4920,4920,4920,0
|
|
20230906,103300,32515550,4920,4915,4920,4915,20
|
|
20230906,103200,32417220,4910,4910,4910,4910,8
|
|
20230906,103100,32377940,4910,4910,4910,4910,0
|
|
20230906,103000,32377940,4910,4910,4910,4910,0
|
|
20230906,102900,32377940,4910,4910,4910,4910,0
|
|
20230906,102800,32377940,4910,4910,4910,4910,20
|
|
20230906,102700,32279740,4910,4910,4910,4910,0
|
|
20230906,102600,32279740,4910,4910,4910,4910,0
|
|
20230906,102500,32279740,4910,4910,4910,4910,1
|
|
20230906,102400,32274830,4900,4900,4900,4900,0
|
|
20230906,102300,32274830,4900,4900,4900,4900,0
|
|
20230906,102200,32274830,4900,4900,4900,4900,0
|
|
20230906,102100,32274830,4900,4900,4900,4900,0
|
|
20230906,102000,32274830,4900,4900,4900,4900,0
|
|
20230906,101900,32274830,4900,4900,4900,4900,0
|
|
20230906,101800,32274830,4900,4900,4900,4900,2
|
|
20230906,101700,32265030,4900,4900,4900,4900,64
|
|
20230906,101600,31951430,4900,4900,4900,4900,6
|
|
20230906,101500,31922030,4900,4905,4905,4900,830
|
|
20230906,101400,27853745,4910,4910,4910,4910,280
|
|
20230906,101300,26478945,4925,4925,4925,4925,0
|
|
20230906,101200,26478945,4925,4920,4925,4920,21
|
|
20230906,101100,26375570,4925,4925,4925,4925,0
|
|
20230906,101000,26375570,4925,4925,4925,4925,0
|
|
20230906,100900,26375570,4925,4925,4925,4925,0
|
|
20230906,100800,26375570,4925,4920,4925,4915,150
|
|
20230906,100700,25637360,4910,4905,4910,4905,360
|
|
20230906,100600,23869815,4905,4915,4915,4905,1117
|
|
20230906,100500,18384645,4915,4915,4915,4915,14
|
|
20230906,100400,18315835,4930,4930,4930,4930,0
|
|
20230906,100300,18315835,4930,4930,4930,4930,0
|
|
20230906,100200,18315835,4930,4930,4930,4930,0
|
|
20230906,100100,18315835,4930,4930,4930,4930,0
|
|
20230906,100000,18315835,4930,4930,4930,4930,0
|
|
20230906,095900,18315835,4930,4930,4930,4930,0
|
|
20230906,095800,18315835,4930,4930,4930,4930,0
|
|
20230906,095700,18315835,4930,4930,4930,4930,0
|
|
20230906,095600,18315835,4930,4930,4930,4930,0
|
|
20230906,095500,18315835,4930,4930,4930,4930,0
|
|
20230906,095400,18315835,4930,4925,4930,4925,100
|
|
20230906,095300,17822925,4925,4925,4930,4925,422
|
|
20230906,095200,15744465,4925,4925,4925,4925,0
|
|
20230906,095100,15744465,4925,4925,4925,4925,0
|
|
20230906,095000,15744465,4925,4925,4925,4925,0
|
|
20230906,094900,15744465,4925,4920,4925,4920,50
|
|
20230906,094800,15498290,4920,4920,4920,4920,9
|
|
20230906,094700,15454010,4925,4905,4925,4905,74
|
|
20230906,094600,15089940,4905,4905,4905,4905,0
|
|
20230906,094500,15089940,4905,4905,4905,4905,0
|
|
20230906,094400,15089940,4905,4905,4905,4905,53
|
|
20230906,094300,14829975,4940,4940,4940,4940,0
|
|
20230906,094200,14829975,4940,4940,4940,4940,0
|
|
20230906,094100,14829975,4940,4940,4940,4940,0
|
|
20230906,094000,14829975,4940,4940,4940,4940,0
|
|
20230906,093900,14829975,4940,4920,4940,4920,600
|
|
20230906,093800,11870185,4925,4915,4925,4915,150
|
|
20230906,093700,11132035,4915,4905,4915,4905,5
|
|
20230906,093600,11107480,4920,4920,4920,4920,0
|
|
20230906,093500,11107480,4920,4915,4920,4910,230
|
|
20230906,093400,9976070,4915,4915,4915,4915,0
|
|
20230906,093300,9976070,4915,4915,4915,4915,2
|
|
20230906,093200,9966240,4915,4915,4915,4915,0
|
|
20230906,093100,9966240,4915,4915,4915,4915,0
|
|
20230906,093000,9966240,4915,4915,4915,4915,0
|
|
20230906,092900,9966240,4915,4915,4915,4915,10
|
|
20230906,092800,9917090,4915,4915,4915,4915,0
|
|
20230906,092700,9917090,4915,4915,4915,4915,10
|
|
20230906,092600,9867940,4915,4915,4915,4915,1
|
|
20230906,092500,9863025,4900,4905,4905,4900,42
|
|
20230906,092400,9657215,4900,4915,4915,4900,866
|
|
20230906,092300,5401425,4925,4925,4925,4925,0
|
|
20230906,092200,5401425,4925,4925,4925,4925,10
|
|
20230906,092100,5352175,4925,4915,4925,4915,114
|
|
20230906,092000,4790865,4925,4925,4925,4925,50
|
|
20230906,091900,4544615,4925,4925,4925,4925,100
|
|
20230906,091800,4052115,4925,4915,4925,4915,70
|
|
20230906,091700,3707585,4915,4915,4915,4915,0
|
|
20230906,091600,3707585,4915,4915,4915,4915,62
|
|
20230906,091500,3402855,4915,4895,4915,4895,449
|
|
20230906,091400,1200430,4895,4895,4895,4895,11
|
|
20230906,091300,1146585,4895,4895,4895,4895,0
|
|
20230906,091200,1146585,4895,4895,4895,4895,0
|
|
20230906,091100,1146585,4895,4895,4895,4895,90
|
|
20230906,091000,706035,4895,4895,4895,4895,0
|
|
20230906,090900,706035,4895,4895,4895,4895,0
|
|
20230906,090800,706035,4895,4895,4895,4895,0
|
|
20230906,090700,706035,4895,4895,4895,4895,0
|
|
20230906,090600,706035,4895,4925,4925,4895,15
|
|
20230906,090500,632580,4875,4875,4875,4875,0
|
|
20230906,090400,632580,4875,4875,4875,4875,0
|
|
20230906,090300,632580,4875,4875,4875,4875,0
|
|
20230906,090200,632580,4875,4875,4875,4875,0
|
|
20230906,090100,632580,4875,4875,4875,4875,0
|
|
20230906,090000,632580,4875,4945,4945,4875,129
|