677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,201400,101732495,3980,3980,3980,3980,92
|
|
20230904,201300,101732495,3980,3980,3980,3980,0
|
|
20230904,201200,101732495,3980,3980,3980,3980,0
|
|
20230904,201100,101732495,3980,3980,3980,3980,0
|
|
20230904,201000,101732495,3980,3980,3980,3980,0
|
|
20230904,200900,101732495,3980,3980,3980,3980,0
|
|
20230904,200800,101732495,3980,3980,3980,3980,0
|
|
20230904,200700,101732495,3980,3980,3980,3980,0
|
|
20230904,200600,101732495,3980,3980,3980,3980,0
|
|
20230904,200500,101732495,3980,3980,3980,3980,0
|
|
20230904,200400,101732495,3980,3980,3980,3980,0
|
|
20230904,200300,101732495,3980,3980,3980,3980,0
|
|
20230904,200200,101732495,3980,3980,3980,3980,0
|
|
20230904,200100,101732495,3980,3980,3980,3980,0
|
|
20230904,200000,101732495,3980,3980,3980,3980,0
|
|
20230904,195900,101732495,3980,3980,3980,3980,0
|
|
20230904,195800,101732495,3980,3980,3980,3980,0
|
|
20230904,195700,101732495,3980,3980,3980,3980,0
|
|
20230904,195600,101732495,3980,3980,3980,3980,0
|
|
20230904,195500,101732495,3980,3980,3980,3980,0
|
|
20230904,195400,101732495,3980,3980,3980,3980,0
|
|
20230904,195300,101732495,3980,3980,3980,3980,0
|
|
20230904,195200,101732495,3980,3980,3980,3980,0
|
|
20230904,195100,101732495,3980,3980,3980,3980,0
|
|
20230904,195000,101732495,3980,3980,3980,3980,0
|
|
20230904,194900,101732495,3980,3980,3980,3980,0
|
|
20230904,194800,101732495,3980,3980,3980,3980,0
|
|
20230904,194700,101732495,3980,3980,3980,3980,0
|
|
20230904,194600,101732495,3980,3980,3980,3980,0
|
|
20230904,194500,101732495,3980,3980,3980,3980,0
|
|
20230904,194400,101732495,3980,3980,3980,3980,92
|
|
20230904,194300,101732495,3980,3980,3980,3980,0
|
|
20230904,194200,101732495,3980,3980,3980,3980,0
|
|
20230904,194100,101732495,3980,3980,3980,3980,0
|
|
20230904,194000,101732495,3980,3980,3980,3980,0
|
|
20230904,193900,101732495,3980,3980,3980,3980,0
|
|
20230904,193800,101732495,3980,3980,3980,3980,0
|
|
20230904,193700,101732495,3980,3980,3980,3980,0
|
|
20230904,193600,101732495,3980,3980,3980,3980,0
|
|
20230904,193500,101732495,3980,3980,3980,3980,0
|
|
20230904,193400,101732495,3980,3980,3980,3980,0
|
|
20230904,193300,101732495,3980,3980,3980,3980,0
|
|
20230904,193200,101732495,3980,3980,3980,3980,0
|
|
20230904,193100,101732495,3980,3980,3980,3980,0
|
|
20230904,193000,101732495,3980,3980,3980,3980,0
|
|
20230904,192900,101732495,3980,3980,3980,3980,0
|
|
20230904,192800,101732495,3980,3980,3980,3980,0
|
|
20230904,192700,101732495,3980,3980,3980,3980,0
|
|
20230904,192600,101732495,3980,3980,3980,3980,0
|
|
20230904,192500,101732495,3980,3980,3980,3980,0
|
|
20230904,192400,101732495,3980,3980,3980,3980,0
|
|
20230904,192300,101732495,3980,3980,3980,3980,0
|
|
20230904,192200,101732495,3980,3980,3980,3980,0
|
|
20230904,192100,101732495,3980,3980,3980,3980,0
|
|
20230904,192000,101732495,3980,3980,3980,3980,0
|
|
20230904,191900,101732495,3980,3980,3980,3980,0
|
|
20230904,191800,101732495,3980,3980,3980,3980,0
|
|
20230904,191700,101732495,3980,3980,3980,3980,0
|
|
20230904,191600,101732495,3980,3980,3980,3980,0
|
|
20230904,191500,101732495,3980,3980,3980,3980,0
|
|
20230904,191400,101732495,3980,3980,3980,3980,92
|
|
20230904,191300,101732495,3980,3980,3980,3980,0
|
|
20230904,191200,101732495,3980,3980,3980,3980,0
|
|
20230904,191100,101732495,3980,3980,3980,3980,0
|
|
20230904,191000,101732495,3980,3980,3980,3980,0
|
|
20230904,190900,101732495,3980,3980,3980,3980,0
|
|
20230904,190800,101732495,3980,3980,3980,3980,0
|
|
20230904,190700,101732495,3980,3980,3980,3980,0
|
|
20230904,190600,101732495,3980,3980,3980,3980,0
|
|
20230904,190500,101732495,3980,3980,3980,3980,0
|
|
20230904,190400,101732495,3980,3980,3980,3980,0
|
|
20230904,190300,101732495,3980,3980,3980,3980,0
|
|
20230904,190200,101732495,3980,3980,3980,3980,0
|
|
20230904,190100,101732495,3980,3980,3980,3980,0
|
|
20230904,190000,101732495,3980,3980,3980,3980,0
|
|
20230904,185900,101732495,3980,3980,3980,3980,0
|
|
20230904,185800,101732495,3980,3980,3980,3980,0
|
|
20230904,185700,101732495,3980,3980,3980,3980,0
|
|
20230904,185600,101732495,3980,3980,3980,3980,0
|
|
20230904,185500,101732495,3980,3980,3980,3980,0
|
|
20230904,185400,101732495,3980,3980,3980,3980,0
|
|
20230904,185300,101732495,3980,3980,3980,3980,0
|
|
20230904,185200,101732495,3980,3980,3980,3980,0
|
|
20230904,185100,101732495,3980,3980,3980,3980,0
|
|
20230904,185000,101732495,3980,3980,3980,3980,0
|
|
20230904,184900,101732495,3980,3980,3980,3980,0
|
|
20230904,184800,101732495,3980,3980,3980,3980,0
|
|
20230904,184700,101732495,3980,3980,3980,3980,0
|
|
20230904,184600,101732495,3980,3980,3980,3980,0
|
|
20230904,184500,101732495,3980,3980,3980,3980,0
|
|
20230904,184400,101732495,3980,3980,3980,3980,92
|
|
20230904,184300,101732495,3980,3980,3980,3980,0
|
|
20230904,184200,101732495,3980,3980,3980,3980,0
|
|
20230904,184100,101732495,3980,3980,3980,3980,0
|
|
20230904,184000,101732495,3980,3980,3980,3980,0
|
|
20230904,183900,101732495,3980,3980,3980,3980,0
|
|
20230904,183800,101732495,3980,3980,3980,3980,0
|
|
20230904,183700,101732495,3980,3980,3980,3980,0
|
|
20230904,183600,101732495,3980,3980,3980,3980,0
|
|
20230904,183500,101732495,3980,3980,3980,3980,0
|
|
20230904,183400,101732495,3980,3980,3980,3980,0
|
|
20230904,183300,101732495,3980,3980,3980,3980,0
|
|
20230904,183200,101732495,3980,3980,3980,3980,0
|
|
20230904,183100,101732495,3980,3980,3980,3980,0
|
|
20230904,183000,101732495,3980,3980,3980,3980,0
|
|
20230904,182900,101732495,3980,3980,3980,3980,0
|
|
20230904,182800,101732495,3980,3980,3980,3980,0
|
|
20230904,182700,101732495,3980,3980,3980,3980,0
|
|
20230904,182600,101732495,3980,3980,3980,3980,0
|
|
20230904,182500,101732495,3980,3980,3980,3980,0
|
|
20230904,182400,101732495,3980,3980,3980,3980,0
|
|
20230904,182300,101732495,3980,3980,3980,3980,0
|
|
20230904,182200,101732495,3980,3980,3980,3980,0
|
|
20230904,182100,101732495,3980,3980,3980,3980,0
|
|
20230904,182000,101732495,3980,3980,3980,3980,0
|
|
20230904,181900,101732495,3980,3980,3980,3980,0
|
|
20230904,181800,101732495,3980,3980,3980,3980,0
|
|
20230904,181700,101732495,3980,3980,3980,3980,0
|
|
20230904,181600,101732495,3980,3980,3980,3980,0
|
|
20230904,181500,101732495,3980,3980,3980,3980,0
|
|
20230904,181400,101732495,3980,3980,3980,3980,92
|
|
20230904,181300,101732495,3980,3980,3980,3980,0
|
|
20230904,181200,101732495,3980,3980,3980,3980,0
|
|
20230904,181100,101732495,3980,3980,3980,3980,0
|
|
20230904,181000,101732495,3980,3980,3980,3980,0
|
|
20230904,180900,101732495,3980,3980,3980,3980,0
|
|
20230904,180800,101732495,3980,3980,3980,3980,0
|
|
20230904,180700,101732495,3980,3980,3980,3980,0
|
|
20230904,180600,101732495,3980,3980,3980,3980,0
|
|
20230904,180500,101732495,3980,3980,3980,3980,0
|
|
20230904,180400,101732495,3980,3980,3980,3980,0
|
|
20230904,180300,101732495,3980,3980,3980,3980,0
|
|
20230904,180200,101732495,3980,3980,3980,3980,0
|
|
20230904,180100,101732495,3980,3980,3980,3980,0
|
|
20230904,180000,101732495,3980,3980,3980,3980,0
|
|
20230904,175900,101732495,3980,3980,3980,3980,0
|
|
20230904,175800,101732495,3980,3980,3980,3980,0
|
|
20230904,175700,101732495,3980,3980,3980,3980,0
|
|
20230904,175600,101732495,3980,3980,3980,3980,0
|
|
20230904,175500,101732495,3980,3980,3980,3980,0
|
|
20230904,175400,101732495,3980,3980,3980,3980,0
|
|
20230904,175300,101732495,3980,3980,3980,3980,0
|
|
20230904,175200,101732495,3980,3980,3980,3980,0
|
|
20230904,175100,101732495,3980,3980,3980,3980,0
|
|
20230904,175000,101732495,3980,3980,3980,3980,0
|
|
20230904,174900,101732495,3980,3980,3980,3980,0
|
|
20230904,174800,101732495,3980,3980,3980,3980,0
|
|
20230904,174700,101732495,3980,3980,3980,3980,0
|
|
20230904,174600,101732495,3980,3980,3980,3980,0
|
|
20230904,174500,101732495,3980,3980,3980,3980,0
|
|
20230904,174400,101732495,3980,3980,3980,3980,92
|
|
20230904,174300,101732495,3980,3980,3980,3980,0
|
|
20230904,174200,101732495,3980,3980,3980,3980,0
|
|
20230904,174100,101732495,3980,3980,3980,3980,0
|
|
20230904,174000,101732495,3980,3980,3980,3980,0
|
|
20230904,173900,101732495,3980,3980,3980,3980,0
|
|
20230904,173800,101732495,3980,3980,3980,3980,0
|
|
20230904,173700,101732495,3980,3980,3980,3980,0
|
|
20230904,173600,101732495,3980,3980,3980,3980,0
|
|
20230904,173500,101732495,3980,3980,3980,3980,0
|
|
20230904,173400,101732495,3980,3980,3980,3980,0
|
|
20230904,173300,101732495,3980,3980,3980,3980,0
|
|
20230904,173200,101732495,3980,3980,3980,3980,0
|
|
20230904,173100,101732495,3980,3980,3980,3980,0
|
|
20230904,173000,101732495,3980,3980,3980,3980,0
|
|
20230904,172900,101732495,3980,3980,3980,3980,0
|
|
20230904,172800,101732495,3980,3980,3980,3980,0
|
|
20230904,172700,101732495,3980,3980,3980,3980,0
|
|
20230904,172600,101732495,3980,3980,3980,3980,0
|
|
20230904,172500,101732495,3980,3980,3980,3980,0
|
|
20230904,172400,101732495,3980,3980,3980,3980,0
|
|
20230904,172300,101732495,3980,3980,3980,3980,0
|
|
20230904,172200,101732495,3980,3980,3980,3980,0
|
|
20230904,172100,101732495,3980,3980,3980,3980,0
|
|
20230904,172000,101732495,3980,3980,3980,3980,0
|
|
20230904,171900,101732495,3980,3980,3980,3980,0
|
|
20230904,171800,101732495,3980,3980,3980,3980,0
|
|
20230904,171700,101732495,3980,3980,3980,3980,0
|
|
20230904,171600,101732495,3980,3980,3980,3980,0
|
|
20230904,171500,101732495,3980,3980,3980,3980,0
|
|
20230904,171400,101732495,3980,3980,3980,3980,92
|
|
20230904,171300,101732495,3980,3980,3980,3980,0
|
|
20230904,171200,101732495,3980,3980,3980,3980,0
|
|
20230904,171100,101732495,3980,3980,3980,3980,0
|
|
20230904,171000,101732495,3980,3980,3980,3980,0
|
|
20230904,170900,101732495,3980,3980,3980,3980,0
|
|
20230904,170800,101732495,3980,3980,3980,3980,0
|
|
20230904,170700,101732495,3980,3980,3980,3980,0
|
|
20230904,170600,101732495,3980,3980,3980,3980,0
|
|
20230904,170500,101732495,3980,3980,3980,3980,0
|
|
20230904,170400,101732495,3980,3980,3980,3980,0
|
|
20230904,170300,101732495,3980,3980,3980,3980,0
|
|
20230904,170200,101732495,3980,3980,3980,3980,0
|
|
20230904,170100,101732495,3980,3980,3980,3980,0
|
|
20230904,170000,101732495,3980,3980,3980,3980,0
|
|
20230904,165900,101732495,3980,3980,3980,3980,0
|
|
20230904,165800,101732495,3980,3980,3980,3980,0
|
|
20230904,165700,101732495,3980,3980,3980,3980,0
|
|
20230904,165600,101732495,3980,3980,3980,3980,0
|
|
20230904,165500,101732495,3980,3980,3980,3980,0
|
|
20230904,165400,101732495,3980,3980,3980,3980,0
|
|
20230904,165300,101732495,3980,3980,3980,3980,0
|
|
20230904,165200,101732495,3980,3980,3980,3980,0
|
|
20230904,165100,101732495,3980,3980,3980,3980,0
|
|
20230904,165000,101732495,3980,3980,3980,3980,0
|
|
20230904,164900,101732495,3980,3980,3980,3980,0
|
|
20230904,164800,101732495,3980,3980,3980,3980,0
|
|
20230904,164700,101732495,3980,3980,3980,3980,0
|
|
20230904,164600,101732495,3980,3980,3980,3980,0
|
|
20230904,164500,101732495,3980,3980,3980,3980,0
|
|
20230904,164400,101732495,3980,3980,3980,3980,92
|
|
20230904,164300,101732495,3980,3980,3980,3980,0
|
|
20230904,164200,101732495,3980,3980,3980,3980,0
|
|
20230904,164100,101732495,3980,3980,3980,3980,0
|
|
20230904,164000,101732495,3980,3980,3980,3980,0
|
|
20230904,163900,101732495,3980,3980,3980,3980,0
|
|
20230904,163800,101732495,3980,3980,3980,3980,0
|
|
20230904,163700,101732495,3980,3980,3980,3980,0
|
|
20230904,163600,101732495,3980,3980,3980,3980,0
|
|
20230904,163500,101732495,3980,3980,3980,3980,0
|
|
20230904,163400,101732495,3980,3980,3980,3980,0
|
|
20230904,163300,101732495,3980,3980,3980,3980,0
|
|
20230904,163200,101732495,3980,3980,3980,3980,0
|
|
20230904,163100,101732495,3980,3980,3980,3980,0
|
|
20230904,163000,101732495,3980,3980,3980,3980,0
|
|
20230904,162900,101732495,3980,3980,3980,3980,0
|
|
20230904,162800,101732495,3980,3980,3980,3980,0
|
|
20230904,162700,101732495,3980,3980,3980,3980,0
|
|
20230904,162600,101732495,3980,3980,3980,3980,0
|
|
20230904,162500,101732495,3980,3980,3980,3980,0
|
|
20230904,162400,101732495,3980,3980,3980,3980,0
|
|
20230904,162300,101732495,3980,3980,3980,3980,0
|
|
20230904,162200,101732495,3980,3980,3980,3980,0
|
|
20230904,162100,101732495,3980,3980,3980,3980,0
|
|
20230904,162000,101732495,3980,3980,3980,3980,0
|
|
20230904,161900,101732495,3980,3980,3980,3980,0
|
|
20230904,161800,101732495,3980,3980,3980,3980,0
|
|
20230904,161700,101732495,3980,3980,3980,3980,0
|
|
20230904,161600,101732495,3980,3980,3980,3980,0
|
|
20230904,161500,101732495,3980,3980,3980,3980,0
|
|
20230904,161400,101732495,3980,3980,3980,3980,92
|
|
20230904,161300,101732495,3980,3980,3980,3980,0
|
|
20230904,161200,101732495,3980,3980,3980,3980,0
|
|
20230904,161100,101732495,3980,3980,3980,3980,0
|
|
20230904,161000,101732495,3980,3980,3980,3980,0
|
|
20230904,160900,101732495,3980,3980,3980,3980,0
|
|
20230904,160800,101732495,3980,3980,3980,3980,0
|
|
20230904,160700,101732495,3980,3980,3980,3980,0
|
|
20230904,160600,101732495,3980,3980,3980,3980,0
|
|
20230904,160500,101732495,3980,3980,3980,3980,0
|
|
20230904,160400,101732495,3980,3980,3980,3980,0
|
|
20230904,160300,101732495,3980,3980,3980,3980,0
|
|
20230904,160200,101732495,3980,3980,3980,3980,0
|
|
20230904,160100,101732495,3980,3980,3980,3980,0
|
|
20230904,160000,101732495,3980,3980,3980,3980,0
|
|
20230904,155900,101732495,3980,3980,3980,3980,0
|
|
20230904,155800,101732495,3980,3980,3980,3980,0
|
|
20230904,155700,101732495,3980,3980,3980,3980,0
|
|
20230904,155600,101732495,3980,3980,3980,3980,0
|
|
20230904,155500,101732495,3980,3980,3980,3980,0
|
|
20230904,155400,101732495,3980,3980,3980,3980,0
|
|
20230904,155300,101732495,3980,3980,3980,3980,0
|
|
20230904,155200,101732495,3980,3980,3980,3980,0
|
|
20230904,155100,101732495,3980,3980,3980,3980,0
|
|
20230904,155000,101732495,3980,3980,3980,3980,0
|
|
20230904,154900,101732495,3980,3980,3980,3980,0
|
|
20230904,154800,101732495,3980,3980,3980,3980,0
|
|
20230904,154700,101732495,3980,3980,3980,3980,0
|
|
20230904,154600,101732495,3980,3980,3980,3980,0
|
|
20230904,154500,101732495,3980,3980,3980,3980,0
|
|
20230904,154400,101732495,3980,3980,3980,3980,92
|
|
20230904,154300,101732495,3980,3980,3980,3980,0
|
|
20230904,154200,101732495,3980,3980,3980,3980,0
|
|
20230904,154100,101732495,3980,3980,3980,3980,0
|
|
20230904,154000,101732495,3980,3980,3980,3980,0
|
|
20230904,153900,101732495,3980,3980,3980,3980,0
|
|
20230904,153800,101732495,3980,3980,3980,3980,0
|
|
20230904,153700,101732495,3980,3980,3980,3980,0
|
|
20230904,153600,101732495,3980,3980,3980,3980,0
|
|
20230904,153500,101732495,3980,3980,3980,3980,0
|
|
20230904,153400,101732495,3980,3980,3980,3980,0
|
|
20230904,153300,101732495,3980,3980,3980,3980,0
|
|
20230904,153200,101732495,3980,3980,3980,3980,0
|
|
20230904,153100,101732495,3980,3980,3980,3980,0
|
|
20230904,153000,101732495,3980,3980,3980,3980,92
|
|
20230904,152900,101366335,3990,3990,3990,3990,0
|
|
20230904,152800,101366335,3990,3990,3990,3990,0
|
|
20230904,152700,101366335,3990,3990,3990,3990,0
|
|
20230904,152600,101366335,3990,3990,3990,3990,0
|
|
20230904,152500,101366335,3990,3990,3990,3990,0
|
|
20230904,152400,101366335,3990,3990,3990,3990,0
|
|
20230904,152300,101366335,3990,3990,3990,3990,0
|
|
20230904,152200,101366335,3990,3990,3990,3990,0
|
|
20230904,152100,101366335,3990,3990,3990,3990,0
|
|
20230904,152000,101366335,3990,3990,3990,3990,0
|
|
20230904,151900,101366335,3990,3990,3990,3990,4
|
|
20230904,151800,101350375,3990,3990,3995,3990,63
|
|
20230904,151700,101098955,3995,3995,3995,3995,0
|
|
20230904,151600,101098955,3995,3995,3995,3995,2
|
|
20230904,151500,101090965,3990,3990,3990,3990,5
|
|
20230904,151400,101071015,4005,4005,4005,4005,0
|
|
20230904,151300,101071015,4005,4005,4005,4005,0
|
|
20230904,151200,101071015,4005,4005,4005,4005,0
|
|
20230904,151100,101071015,4005,4000,4005,4000,7
|
|
20230904,151000,101043005,4005,4005,4005,4005,0
|
|
20230904,150900,101043005,4005,4005,4005,4005,0
|
|
20230904,150800,101043005,4005,4005,4005,4005,0
|
|
20230904,150700,101043005,4005,4005,4005,4005,0
|
|
20230904,150600,101043005,4005,4005,4005,4005,263
|
|
20230904,150500,99989690,4005,4005,4005,4005,1
|
|
20230904,150400,99985685,4005,3990,4005,3990,4
|
|
20230904,150300,99969705,3985,3985,3985,3985,2
|
|
20230904,150200,99961735,3980,3980,3980,3980,5
|
|
20230904,150100,99941835,3975,3970,3975,3970,6
|
|
20230904,150000,99917990,3970,3970,3970,3970,0
|
|
20230904,145900,99917990,3970,3965,3970,3965,140
|
|
20230904,145800,99362240,3965,3965,3965,3965,0
|
|
20230904,145700,99362240,3965,3965,3965,3965,0
|
|
20230904,145600,99362240,3965,3965,3965,3965,0
|
|
20230904,145500,99362240,3965,3965,3965,3965,0
|
|
20230904,145400,99362240,3965,3965,3965,3965,0
|
|
20230904,145300,99362240,3965,3965,3965,3965,0
|
|
20230904,145200,99362240,3965,3965,3965,3965,0
|
|
20230904,145100,99362240,3965,3965,3965,3965,0
|
|
20230904,145000,99362240,3965,3965,3965,3965,0
|
|
20230904,144900,99362240,3965,3965,3965,3965,0
|
|
20230904,144800,99362240,3965,3965,3965,3965,0
|
|
20230904,144700,99362240,3965,3965,3965,3965,0
|
|
20230904,144600,99362240,3965,3965,3965,3965,1
|
|
20230904,144500,99358275,3965,3965,3965,3965,0
|
|
20230904,144400,99358275,3965,3965,3965,3965,13
|
|
20230904,144300,99306730,3965,3965,3965,3965,0
|
|
20230904,144200,99306730,3965,3965,3965,3965,10
|
|
20230904,144100,99267080,3960,3960,3960,3960,0
|
|
20230904,144000,99267080,3960,3965,3965,3960,452
|
|
20230904,143900,97475320,3965,3965,3965,3965,1
|
|
20230904,143800,97471355,3965,3965,3965,3965,1
|
|
20230904,143700,97467390,3965,3965,3965,3965,1
|
|
20230904,143600,97463425,3965,3965,3965,3965,1
|
|
20230904,143500,97459460,3970,3970,3970,3970,0
|
|
20230904,143400,97459460,3970,3970,3970,3970,0
|
|
20230904,143300,97459460,3970,3970,3970,3970,11
|
|
20230904,143200,97415790,3965,3965,3965,3965,75
|
|
20230904,143100,97118415,3965,3965,3970,3965,751
|
|
20230904,143000,94140650,3965,3965,3965,3965,681
|
|
20230904,142900,91440485,3965,3965,3965,3965,1
|
|
20230904,142800,91436520,3970,3970,3970,3970,83
|
|
20230904,142700,91107010,3970,3970,3970,3970,7
|
|
20230904,142600,91079220,3970,3970,3970,3970,173
|
|
20230904,142500,90392410,3970,3970,3970,3970,37
|
|
20230904,142400,90245520,3970,3970,3970,3970,0
|
|
20230904,142300,90245520,3970,3970,3970,3970,31
|
|
20230904,142200,90122450,3970,3970,3970,3970,20
|
|
20230904,142100,90043050,3970,3970,3970,3970,573
|
|
20230904,142000,87768240,3970,3970,3970,3970,0
|
|
20230904,141900,87768240,3970,3970,3970,3970,1
|
|
20230904,141800,87764270,3970,3970,3970,3970,1
|
|
20230904,141700,87760300,3970,3970,3970,3970,1
|
|
20230904,141600,87756330,3975,3975,3975,3970,31
|
|
20230904,141500,87633110,3970,3970,3970,3970,1
|
|
20230904,141400,87629140,3975,3975,3975,3975,227
|
|
20230904,141300,86726815,3975,3975,3975,3975,0
|
|
20230904,141200,86726815,3975,3975,3975,3975,0
|
|
20230904,141100,86726815,3975,3975,3975,3975,12
|
|
20230904,141000,86679115,3975,3975,3975,3975,20
|
|
20230904,140900,86599615,3975,3970,3975,3970,16
|
|
20230904,140800,86536020,3975,3970,3975,3970,11
|
|
20230904,140700,86492300,3970,3970,3970,3970,1
|
|
20230904,140600,86488330,3970,3970,3970,3970,1
|
|
20230904,140500,86484360,3970,3970,3970,3970,1
|
|
20230904,140400,86480390,3970,3970,3970,3970,0
|
|
20230904,140300,86480390,3970,3970,3970,3970,0
|
|
20230904,140200,86480390,3970,3970,3970,3970,105
|
|
20230904,140100,86063540,3975,3975,3975,3975,3
|
|
20230904,140000,86051615,3970,3970,3970,3970,39
|
|
20230904,135900,85896785,3970,3970,3970,3970,1
|
|
20230904,135800,85892815,3975,3970,3975,3970,11
|
|
20230904,135700,85849110,3970,3970,3970,3970,1
|
|
20230904,135600,85845140,3970,3970,3970,3970,4
|
|
20230904,135500,85829260,3970,3970,3970,3970,1
|
|
20230904,135400,85825290,3970,3970,3970,3970,3
|
|
20230904,135300,85813380,3970,3970,3970,3970,3
|
|
20230904,135200,85801470,3970,3970,3970,3970,0
|
|
20230904,135100,85801470,3970,3970,3970,3970,0
|
|
20230904,135000,85801470,3970,3970,3970,3970,0
|
|
20230904,134900,85801470,3970,3970,3970,3970,1
|
|
20230904,134800,85797500,3970,3970,3970,3970,4
|
|
20230904,134700,85781620,3970,3970,3970,3970,1
|
|
20230904,134600,85777650,3970,3970,3970,3970,1233
|
|
20230904,134500,80882640,3970,3970,3970,3970,1
|
|
20230904,134400,80878670,3970,3970,3970,3970,0
|
|
20230904,134300,80878670,3970,3975,3975,3970,105
|
|
20230904,134200,80461370,3975,3975,3975,3975,0
|
|
20230904,134100,80461370,3975,3975,3975,3975,0
|
|
20230904,134000,80461370,3975,3975,3975,3975,0
|
|
20230904,133900,80461370,3975,3975,3975,3975,4
|
|
20230904,133800,80445470,3975,3975,3975,3975,213
|
|
20230904,133700,79598795,3980,3975,3980,3975,12
|
|
20230904,133600,79551055,3975,3975,3975,3975,5
|
|
20230904,133500,79531180,3975,3975,3975,3975,1
|
|
20230904,133400,79527205,3975,3975,3975,3975,0
|
|
20230904,133300,79527205,3975,3975,3975,3975,0
|
|
20230904,133200,79527205,3975,3975,3975,3975,302
|
|
20230904,133100,78326755,3975,3975,3975,3975,3
|
|
20230904,133000,78314830,3975,3975,3975,3975,0
|
|
20230904,132900,78314830,3975,3975,3975,3975,0
|
|
20230904,132800,78314830,3975,3975,3975,3975,0
|
|
20230904,132700,78314830,3975,3975,3975,3975,1
|
|
20230904,132600,78310855,3975,3975,3975,3975,4
|
|
20230904,132500,78294955,3975,3975,3975,3975,1
|
|
20230904,132400,78290980,3975,3975,3975,3975,106
|
|
20230904,132300,77869630,3975,3975,3975,3975,1
|
|
20230904,132200,77865655,3980,3980,3980,3980,1
|
|
20230904,132100,77861675,3975,3975,3975,3975,0
|
|
20230904,132000,77861675,3975,3975,3975,3975,0
|
|
20230904,131900,77861675,3975,3975,3975,3975,0
|
|
20230904,131800,77861675,3975,3975,3975,3975,3
|
|
20230904,131700,77849750,3975,3975,3975,3975,1
|
|
20230904,131600,77845775,3975,3975,3975,3975,1
|
|
20230904,131500,77841800,3975,3975,3975,3975,26
|
|
20230904,131400,77738450,3975,3975,3975,3975,1
|
|
20230904,131300,77734475,3975,3975,3975,3975,1
|
|
20230904,131200,77730500,3975,3975,3975,3975,119
|
|
20230904,131100,77257475,3980,3980,3980,3980,0
|
|
20230904,131000,77257475,3980,3980,3980,3980,222
|
|
20230904,130900,76373915,3980,3980,3980,3980,0
|
|
20230904,130800,76373915,3980,3980,3980,3980,0
|
|
20230904,130700,76373915,3980,3980,3980,3980,1
|
|
20230904,130600,76369935,3980,3980,3980,3980,1
|
|
20230904,130500,76365955,3980,3980,3980,3980,131
|
|
20230904,130400,75844575,3980,3980,3980,3980,91
|
|
20230904,130300,75482395,3980,3980,3980,3980,1
|
|
20230904,130200,75478415,3980,3980,3980,3980,0
|
|
20230904,130100,75478415,3980,3980,3980,3980,0
|
|
20230904,130000,75478415,3980,3980,3980,3980,25
|
|
20230904,125900,75378915,3980,3980,3980,3980,0
|
|
20230904,125800,75378915,3980,3980,3980,3980,0
|
|
20230904,125700,75378915,3980,3980,3980,3980,1
|
|
20230904,125600,75374935,3990,3980,3990,3980,3
|
|
20230904,125500,75362985,3980,3980,3980,3980,26
|
|
20230904,125400,75259505,3980,3985,3985,3980,239
|
|
20230904,125300,74307560,3985,3990,3990,3985,51
|
|
20230904,125200,74104075,3990,3985,3990,3985,14
|
|
20230904,125100,74048220,3985,3985,3985,3985,0
|
|
20230904,125000,74048220,3985,3985,3985,3985,25
|
|
20230904,124900,73948595,3990,3990,3990,3990,0
|
|
20230904,124800,73948595,3990,3990,3990,3990,170
|
|
20230904,124700,73270295,3990,3990,3990,3990,1
|
|
20230904,124600,73266305,3990,3990,3990,3990,106
|
|
20230904,124500,72843365,3990,3990,3990,3990,37
|
|
20230904,124400,72695735,3990,3990,3990,3990,1
|
|
20230904,124300,72691745,3990,3990,3990,3990,1
|
|
20230904,124200,72687755,3985,3985,3985,3985,0
|
|
20230904,124100,72687755,3985,3985,3985,3985,0
|
|
20230904,124000,72687755,3985,3985,3985,3985,25
|
|
20230904,123900,72588130,3985,3985,3985,3985,0
|
|
20230904,123800,72588130,3985,3985,3985,3985,0
|
|
20230904,123700,72588130,3985,3985,3985,3985,0
|
|
20230904,123600,72588130,3985,3980,3985,3980,10
|
|
20230904,123500,72548285,3980,4000,4005,3980,1031
|
|
20230904,123400,68419890,3980,3980,3980,3980,2
|
|
20230904,123300,68411930,3980,3980,3980,3980,2
|
|
20230904,123200,68403970,3980,3980,3980,3980,2
|
|
20230904,123100,68396010,3995,3990,3995,3990,52
|
|
20230904,123000,68188505,3975,3975,3975,3975,25
|
|
20230904,122900,68089130,3975,3975,3975,3975,11
|
|
20230904,122800,68045405,3970,3970,3970,3970,0
|
|
20230904,122700,68045405,3970,3975,3975,3970,106
|
|
20230904,122600,67624400,3975,3990,3990,3975,312
|
|
20230904,122500,66379550,4000,4000,4000,4000,476
|
|
20230904,122400,64475550,4000,4000,4000,4000,2
|
|
20230904,122300,64467550,4000,4000,4000,4000,2
|
|
20230904,122200,64459550,4000,4000,4000,4000,2
|
|
20230904,122100,64451550,4000,4000,4000,4000,25
|
|
20230904,122000,64351550,4000,4000,4000,4000,0
|
|
20230904,121900,64351550,4000,4000,4000,4000,0
|
|
20230904,121800,64351550,4000,4000,4000,4000,18
|
|
20230904,121700,64279550,3990,3990,3990,3990,0
|
|
20230904,121600,64279550,3990,3990,3990,3990,28
|
|
20230904,121500,64167830,3990,3990,3990,3990,2
|
|
20230904,121400,64159850,4000,3990,4000,3990,3
|
|
20230904,121300,64147870,3985,3985,3985,3985,2
|
|
20230904,121200,64139900,3980,3980,3980,3980,2
|
|
20230904,121100,64131940,3980,3980,3980,3980,26
|
|
20230904,121000,64028460,3975,3975,3975,3975,0
|
|
20230904,120900,64028460,3975,3975,3975,3975,0
|
|
20230904,120800,64028460,3975,3995,3995,3975,143
|
|
20230904,120700,63458035,3975,3975,3975,3975,0
|
|
20230904,120600,63458035,3975,3980,3980,3975,28
|
|
20230904,120500,63346690,3980,3980,3980,3980,0
|
|
20230904,120400,63346690,3980,3980,3980,3980,2
|
|
20230904,120300,63338730,3980,3980,3980,3980,2
|
|
20230904,120200,63330770,3980,3980,3980,3980,2
|
|
20230904,120100,63322810,3975,3980,3980,3975,28
|
|
20230904,120000,63211495,4000,4000,4000,4000,407
|
|
20230904,115900,61583495,3990,3990,3990,3990,0
|
|
20230904,115800,61583495,3990,3990,3990,3990,0
|
|
20230904,115700,61583495,3990,3990,3990,3990,50
|
|
20230904,115600,61383995,3985,3980,3985,3980,61
|
|
20230904,115500,61141125,3975,3970,3975,3970,133
|
|
20230904,115400,60613000,3965,3965,3965,3965,1328
|
|
20230904,115300,55347480,3965,3965,3965,3965,2
|
|
20230904,115200,55339550,3965,3970,3970,3965,33
|
|
20230904,115100,55208580,3965,3965,3965,3965,28
|
|
20230904,115000,55097560,3965,3965,3965,3965,70
|
|
20230904,114900,54820010,3970,3965,3970,3965,107
|
|
20230904,114800,54395750,3970,3970,3970,3970,0
|
|
20230904,114700,54395750,3970,3970,3970,3970,11
|
|
20230904,114600,54352080,3965,3965,3965,3965,35
|
|
20230904,114500,54213305,3970,3970,3970,3970,0
|
|
20230904,114400,54213305,3970,3970,3970,3970,2
|
|
20230904,114300,54205365,3970,3975,3975,3970,4
|
|
20230904,114200,54189475,3970,3965,3970,3965,495
|
|
20230904,114100,52226775,3965,3965,3965,3965,28
|
|
20230904,114000,52115755,3965,3965,3965,3965,2
|
|
20230904,113900,52107825,3965,3965,3965,3965,0
|
|
20230904,113800,52107825,3965,3965,3965,3965,0
|
|
20230904,113700,52107825,3965,3965,3965,3965,26
|
|
20230904,113600,52004735,3965,3965,3965,3965,0
|
|
20230904,113500,52004735,3965,3965,3965,3965,0
|
|
20230904,113400,52004735,3965,3970,3970,3965,1356
|
|
20230904,113300,46621425,3970,3965,3970,3965,347
|
|
20230904,113200,45245505,3965,3965,3965,3965,31
|
|
20230904,113100,45122590,3965,3965,3965,3965,5
|
|
20230904,113000,45102765,3965,3965,3965,3965,2
|
|
20230904,112900,45094835,3970,3970,3970,3970,25
|
|
20230904,112800,44995585,3965,3965,3965,3965,1420
|
|
20230904,112700,39365285,3965,3965,3965,3965,26
|
|
20230904,112600,39262195,3965,3965,3965,3965,0
|
|
20230904,112500,39262195,3965,3965,3965,3965,0
|
|
20230904,112400,39262195,3965,3965,3965,3965,2
|
|
20230904,112300,39254265,3965,3965,3965,3965,2
|
|
20230904,112200,39246335,3970,3970,3970,3970,113
|
|
20230904,112100,38797725,3970,3970,3970,3970,2
|
|
20230904,112000,38789785,3970,3975,3975,3970,412
|
|
20230904,111900,37154095,3975,3970,3975,3970,406
|
|
20230904,111800,35540275,3970,3970,3970,3970,0
|
|
20230904,111700,35540275,3970,3970,3970,3970,26
|
|
20230904,111600,35437055,3970,3970,3970,3970,0
|
|
20230904,111500,35437055,3970,3970,3970,3970,47
|
|
20230904,111400,35250465,3970,3970,3970,3970,5
|
|
20230904,111300,35230615,3970,3970,3970,3970,2
|
|
20230904,111200,35222675,3970,3975,3975,3970,117
|
|
20230904,111100,34757730,3975,3975,3975,3975,5
|
|
20230904,111000,34737855,3975,3975,3975,3975,2
|
|
20230904,110900,34729905,3975,3975,3975,3975,3
|
|
20230904,110800,34717980,3975,3975,3975,3975,0
|
|
20230904,110700,34717980,3975,3975,3975,3975,61
|
|
20230904,110600,34475505,3970,3970,3970,3970,0
|
|
20230904,110500,34475505,3970,3970,3970,3970,0
|
|
20230904,110400,34475505,3970,3970,3970,3970,31
|
|
20230904,110300,34352435,3980,3980,3980,3980,1024
|
|
20230904,110200,30276915,3980,3980,3980,3980,28
|
|
20230904,110100,30165475,3985,3980,3985,3980,39
|
|
20230904,110000,30010085,3980,3980,3980,3980,8
|
|
20230904,105900,29978245,3980,3980,3980,3980,3
|
|
20230904,105800,29966305,3980,3980,3980,3980,0
|
|
20230904,105700,29966305,3980,3980,3980,3980,26
|
|
20230904,105600,29862825,3980,3980,3980,3980,0
|
|
20230904,105500,29862825,3980,3975,3980,3975,307
|
|
20230904,105400,28641035,3970,3970,3970,3970,0
|
|
20230904,105300,28641035,3970,3970,3970,3970,3
|
|
20230904,105200,28629125,3970,3975,3975,3970,31
|
|
20230904,105100,28506040,3970,3970,3975,3970,6
|
|
20230904,105000,28482215,3970,3970,3970,3970,5
|
|
20230904,104900,28462365,3970,3970,3970,3970,2
|
|
20230904,104800,28454425,3970,3970,3970,3970,28
|
|
20230904,104700,28343265,3970,3970,3970,3970,0
|
|
20230904,104600,28343265,3970,3970,3970,3970,0
|
|
20230904,104500,28343265,3970,3970,3970,3970,2
|
|
20230904,104400,28335325,3970,3970,3970,3970,2
|
|
20230904,104300,28327385,3970,3965,3970,3965,52
|
|
20230904,104200,28121095,3965,3965,3965,3965,5
|
|
20230904,104100,28101270,3965,3965,3965,3965,2
|
|
20230904,104000,28093340,3965,3970,3970,3965,3
|
|
20230904,103900,28081440,3965,3965,3965,3965,5
|
|
20230904,103800,28061615,3965,3960,3965,3960,31
|
|
20230904,103700,27938830,3970,3970,3970,3970,1
|
|
20230904,103600,27934860,3960,3960,3960,3960,0
|
|
20230904,103500,27934860,3960,3960,3960,3960,507
|
|
20230904,103400,25927140,3960,3970,3970,3960,121
|
|
20230904,103300,25447950,3960,3970,3970,3960,117
|
|
20230904,103200,24984620,3970,3960,3970,3960,755
|
|
20230904,103100,21994670,3960,3960,3960,3960,392
|
|
20230904,103000,20442350,3960,3960,3960,3960,2
|
|
20230904,102900,20434430,3960,3965,3965,3960,89
|
|
20230904,102800,20081910,3965,3965,3965,3965,271
|
|
20230904,102700,19007395,3965,3965,3965,3965,0
|
|
20230904,102600,19007395,3965,3965,3965,3965,6
|
|
20230904,102500,18983605,3970,3970,3970,3970,513
|
|
20230904,102400,16946995,3970,3970,3970,3970,81
|
|
20230904,102300,16625425,3970,3975,3975,3970,79
|
|
20230904,102200,16311545,3970,3970,3970,3970,5
|
|
20230904,102100,16291695,3970,3970,3970,3970,2
|
|
20230904,102000,16283755,3970,3970,3970,3970,2
|
|
20230904,101900,16275815,3975,3970,3975,3970,258
|
|
20230904,101800,15250300,3970,3975,3975,3970,135
|
|
20230904,101700,14714260,3970,3970,3970,3970,3
|
|
20230904,101600,14702350,3970,3970,3970,3970,0
|
|
20230904,101500,14702350,3970,3970,3970,3970,3
|
|
20230904,101400,14690440,3970,3970,3970,3970,7
|
|
20230904,101300,14662650,3970,3970,3970,3970,107
|
|
20230904,101200,14237860,3970,3970,3970,3970,5
|
|
20230904,101100,14218010,3970,3970,3970,3970,18
|
|
20230904,101000,14146550,3970,3970,3970,3970,2
|
|
20230904,100900,14138610,3970,3970,3970,3970,28
|
|
20230904,100800,14027450,3970,3975,3975,3970,112
|
|
20230904,100700,13582300,3975,3975,3975,3975,0
|
|
20230904,100600,13582300,3975,3975,3975,3975,3
|
|
20230904,100500,13570375,3975,3980,3980,3975,16
|
|
20230904,100400,13506710,3980,3980,3980,3980,44
|
|
20230904,100300,13331590,3980,3980,3980,3980,110
|
|
20230904,100200,12893790,3980,3980,3980,3980,0
|
|
20230904,100100,12893790,3980,3980,3980,3980,113
|
|
20230904,100000,12444050,3980,3980,3980,3980,6
|
|
20230904,095900,12420170,3980,3980,3980,3980,31
|
|
20230904,095800,12296790,3980,3980,3980,3980,2
|
|
20230904,095700,12288830,3980,3980,3980,3980,81
|
|
20230904,095600,11966450,3980,3980,3980,3980,2
|
|
20230904,095500,11958490,3980,3980,3980,3980,0
|
|
20230904,095400,11958490,3980,3985,3985,3980,28
|
|
20230904,095300,11847040,3985,3975,3985,3975,184
|
|
20230904,095200,11115540,3970,3970,3970,3970,87
|
|
20230904,095100,10770150,3975,3975,3975,3975,9
|
|
20230904,095000,10734375,3975,3970,3975,3970,8
|
|
20230904,094900,10702605,3970,3970,3970,3970,28
|
|
20230904,094800,10591445,3970,3970,3970,3970,2
|
|
20230904,094700,10583505,3970,3975,3975,3970,89
|
|
20230904,094600,10229935,3975,3980,3980,3975,3
|
|
20230904,094500,10218005,3970,3970,3970,3970,0
|
|
20230904,094400,10218005,3970,4000,4000,3970,27
|
|
20230904,094300,10110780,3975,3995,3995,3975,65
|
|
20230904,094200,9851805,3995,3995,3995,3995,12
|
|
20230904,094100,9803865,3995,4010,4010,3995,123
|
|
20230904,094000,9310830,4010,4010,4010,4010,5
|
|
20230904,093900,9290780,4010,4010,4010,4010,28
|
|
20230904,093800,9178500,4010,4010,4020,4010,235
|
|
20230904,093700,8236040,3995,3995,3995,3995,2
|
|
20230904,093600,8228050,3995,3995,4010,3995,90
|
|
20230904,093500,7868485,3995,3995,3995,3995,6
|
|
20230904,093400,7844515,3995,3995,3995,3995,29
|
|
20230904,093300,7728660,3995,4010,4010,3995,6
|
|
20230904,093200,7704645,4010,4010,4010,4010,0
|
|
20230904,093100,7704645,4010,3995,4010,3995,88
|
|
20230904,093000,7353070,3995,3995,3995,3995,2
|
|
20230904,092900,7345080,3995,4005,4005,3995,31
|
|
20230904,092800,7220995,4005,4005,4005,4005,5
|
|
20230904,092700,7200970,4005,4010,4010,4005,7
|
|
20230904,092600,7172910,4005,4005,4005,4005,5
|
|
20230904,092500,7152885,4010,4015,4015,4010,70
|
|
20230904,092400,6871960,4015,4015,4015,4015,26
|
|
20230904,092300,6767570,4015,4015,4015,4015,3
|
|
20230904,092200,6755525,4015,4015,4015,4015,0
|
|
20230904,092100,6755525,4015,4015,4015,4015,11
|
|
20230904,092000,6711360,4015,4015,4015,4015,83
|
|
20230904,091900,6378115,4015,4015,4015,4015,86
|
|
20230904,091800,6032825,4015,4015,4015,4015,2
|
|
20230904,091700,6024795,4015,4015,4015,4015,101
|
|
20230904,091600,5619280,4000,4000,4000,4000,27
|
|
20230904,091500,5511280,4000,4000,4000,4000,107
|
|
20230904,091400,5083280,4000,4000,4000,4000,0
|
|
20230904,091300,5083280,4000,4000,4000,4000,33
|
|
20230904,091200,4951280,4000,4000,4000,4000,40
|
|
20230904,091100,4791280,4020,4020,4020,4020,0
|
|
20230904,091000,4791280,4020,4005,4020,3995,116
|
|
20230904,090900,4326845,4005,4005,4005,4005,0
|
|
20230904,090800,4326845,4005,4020,4020,4005,133
|
|
20230904,090700,3793280,4015,4015,4015,4015,1
|
|
20230904,090600,3789265,4015,4015,4015,4015,0
|
|
20230904,090500,3789265,4015,4005,4015,4005,25
|
|
20230904,090400,3689130,3995,3995,3995,3995,100
|
|
20230904,090300,3289630,3990,3970,3995,3970,202
|
|
20230904,090200,2487645,3970,3975,3975,3970,410
|
|
20230904,090100,859940,3975,3990,4005,3975,63
|
|
20230904,090000,608730,3995,4005,4005,3995,152
|