598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,185500,940070770,4000,4000,4000,4000,5728
|
|
20230926,185400,940070770,4000,4000,4000,4000,0
|
|
20230926,185300,940070770,4000,4000,4000,4000,0
|
|
20230926,185200,940070770,4000,4000,4000,4000,0
|
|
20230926,185100,940070770,4000,4000,4000,4000,0
|
|
20230926,185000,940070770,4000,4000,4000,4000,0
|
|
20230926,184900,940070770,4000,4000,4000,4000,0
|
|
20230926,184800,940070770,4000,4000,4000,4000,0
|
|
20230926,184700,940070770,4000,4000,4000,4000,0
|
|
20230926,184600,940070770,4000,4000,4000,4000,0
|
|
20230926,184500,940070770,4000,4000,4000,4000,0
|
|
20230926,184400,940070770,4000,4000,4000,4000,0
|
|
20230926,184300,940070770,4000,4000,4000,4000,0
|
|
20230926,184200,940070770,4000,4000,4000,4000,0
|
|
20230926,184100,940070770,4000,4000,4000,4000,0
|
|
20230926,184000,940070770,4000,4000,4000,4000,0
|
|
20230926,183900,940070770,4000,4000,4000,4000,0
|
|
20230926,183800,940070770,4000,4000,4000,4000,0
|
|
20230926,183700,940070770,4000,4000,4000,4000,0
|
|
20230926,183600,940070770,4000,4000,4000,4000,0
|
|
20230926,183500,940070770,4000,4000,4000,4000,0
|
|
20230926,183400,940070770,4000,4000,4000,4000,0
|
|
20230926,183300,940070770,4000,4000,4000,4000,0
|
|
20230926,183200,940070770,4000,4000,4000,4000,0
|
|
20230926,183100,940070770,4000,4000,4000,4000,0
|
|
20230926,183000,940070770,4000,4000,4000,4000,0
|
|
20230926,182900,940070770,4000,4000,4000,4000,0
|
|
20230926,182800,940070770,4000,4000,4000,4000,0
|
|
20230926,182700,940070770,4000,4000,4000,4000,0
|
|
20230926,182600,940070770,4000,4000,4000,4000,0
|
|
20230926,182500,940070770,4000,4000,4000,4000,5728
|
|
20230926,182400,940070770,4000,4000,4000,4000,0
|
|
20230926,182300,940070770,4000,4000,4000,4000,0
|
|
20230926,182200,940070770,4000,4000,4000,4000,0
|
|
20230926,182100,940070770,4000,4000,4000,4000,0
|
|
20230926,182000,940070770,4000,4000,4000,4000,0
|
|
20230926,181900,940070770,4000,4000,4000,4000,0
|
|
20230926,181800,940070770,4000,4000,4000,4000,0
|
|
20230926,181700,940070770,4000,4000,4000,4000,0
|
|
20230926,181600,940070770,4000,4000,4000,4000,0
|
|
20230926,181500,940070770,4000,4000,4000,4000,0
|
|
20230926,181400,940070770,4000,4000,4000,4000,0
|
|
20230926,181300,940070770,4000,4000,4000,4000,0
|
|
20230926,181200,940070770,4000,4000,4000,4000,0
|
|
20230926,181100,940070770,4000,4000,4000,4000,0
|
|
20230926,181000,940070770,4000,4000,4000,4000,0
|
|
20230926,180900,940070770,4000,4000,4000,4000,0
|
|
20230926,180800,940070770,4000,4000,4000,4000,0
|
|
20230926,180700,940070770,4000,4000,4000,4000,0
|
|
20230926,180600,940070770,4000,4000,4000,4000,0
|
|
20230926,180500,940070770,4000,4000,4000,4000,0
|
|
20230926,180400,940070770,4000,4000,4000,4000,0
|
|
20230926,180300,940070770,4000,4000,4000,4000,0
|
|
20230926,180200,940070770,4000,4000,4000,4000,0
|
|
20230926,180100,940070770,4000,4000,4000,4000,0
|
|
20230926,180000,940070770,4000,4000,4000,4000,0
|
|
20230926,175900,940070770,4000,4000,4000,4000,0
|
|
20230926,175800,940070770,4000,4000,4000,4000,0
|
|
20230926,175700,940070770,4000,4000,4000,4000,0
|
|
20230926,175600,940070770,4000,4000,4000,4000,0
|
|
20230926,175500,940070770,4000,4000,4000,4000,5728
|
|
20230926,175400,940070770,4000,4000,4000,4000,0
|
|
20230926,175300,940070770,4000,4000,4000,4000,0
|
|
20230926,175200,940070770,4000,4000,4000,4000,0
|
|
20230926,175100,940070770,4000,4000,4000,4000,0
|
|
20230926,175000,940070770,4000,4000,4000,4000,0
|
|
20230926,174900,940070770,4000,4000,4000,4000,0
|
|
20230926,174800,940070770,4000,4000,4000,4000,0
|
|
20230926,174700,940070770,4000,4000,4000,4000,0
|
|
20230926,174600,940070770,4000,4000,4000,4000,0
|
|
20230926,174500,940070770,4000,4000,4000,4000,0
|
|
20230926,174400,940070770,4000,4000,4000,4000,0
|
|
20230926,174300,940070770,4000,4000,4000,4000,0
|
|
20230926,174200,940070770,4000,4000,4000,4000,0
|
|
20230926,174100,940070770,4000,4000,4000,4000,0
|
|
20230926,174000,940070770,4000,4000,4000,4000,0
|
|
20230926,173900,940070770,4000,4000,4000,4000,0
|
|
20230926,173800,940070770,4000,4000,4000,4000,0
|
|
20230926,173700,940070770,4000,4000,4000,4000,0
|
|
20230926,173600,940070770,4000,4000,4000,4000,0
|
|
20230926,173500,940070770,4000,4000,4000,4000,0
|
|
20230926,173400,940070770,4000,4000,4000,4000,0
|
|
20230926,173300,940070770,4000,4000,4000,4000,0
|
|
20230926,173200,940070770,4000,4000,4000,4000,0
|
|
20230926,173100,940070770,4000,4000,4000,4000,0
|
|
20230926,173000,940070770,4000,4000,4000,4000,0
|
|
20230926,172900,940070770,4000,4000,4000,4000,0
|
|
20230926,172800,940070770,4000,4000,4000,4000,0
|
|
20230926,172700,940070770,4000,4000,4000,4000,0
|
|
20230926,172600,940070770,4000,4000,4000,4000,0
|
|
20230926,172500,940070770,4000,4000,4000,4000,5728
|
|
20230926,172400,940070770,4000,4000,4000,4000,0
|
|
20230926,172300,940070770,4000,4000,4000,4000,0
|
|
20230926,172200,940070770,4000,4000,4000,4000,0
|
|
20230926,172100,940070770,4000,4000,4000,4000,0
|
|
20230926,172000,940070770,4000,4000,4000,4000,0
|
|
20230926,171900,940070770,4000,4000,4000,4000,0
|
|
20230926,171800,940070770,4000,4000,4000,4000,0
|
|
20230926,171700,940070770,4000,4000,4000,4000,0
|
|
20230926,171600,940070770,4000,4000,4000,4000,0
|
|
20230926,171500,940070770,4000,4000,4000,4000,0
|
|
20230926,171400,940070770,4000,4000,4000,4000,0
|
|
20230926,171300,940070770,4000,4000,4000,4000,0
|
|
20230926,171200,940070770,4000,4000,4000,4000,0
|
|
20230926,171100,940070770,4000,4000,4000,4000,0
|
|
20230926,171000,940070770,4000,4000,4000,4000,0
|
|
20230926,170900,940070770,4000,4000,4000,4000,0
|
|
20230926,170800,940070770,4000,4000,4000,4000,0
|
|
20230926,170700,940070770,4000,4000,4000,4000,0
|
|
20230926,170600,940070770,4000,4000,4000,4000,0
|
|
20230926,170500,940070770,4000,4000,4000,4000,0
|
|
20230926,170400,940070770,4000,4000,4000,4000,0
|
|
20230926,170300,940070770,4000,4000,4000,4000,0
|
|
20230926,170200,940070770,4000,4000,4000,4000,0
|
|
20230926,170100,940070770,4000,4000,4000,4000,0
|
|
20230926,170000,940070770,4000,4000,4000,4000,0
|
|
20230926,165900,940070770,4000,4000,4000,4000,0
|
|
20230926,165800,940070770,4000,4000,4000,4000,0
|
|
20230926,165700,940070770,4000,4000,4000,4000,0
|
|
20230926,165600,940070770,4000,4000,4000,4000,0
|
|
20230926,165500,940070770,4000,4000,4000,4000,5728
|
|
20230926,165400,940070770,4000,4000,4000,4000,0
|
|
20230926,165300,940070770,4000,4000,4000,4000,0
|
|
20230926,165200,940070770,4000,4000,4000,4000,0
|
|
20230926,165100,940070770,4000,4000,4000,4000,0
|
|
20230926,165000,940070770,4000,4000,4000,4000,0
|
|
20230926,164900,940070770,4000,4000,4000,4000,0
|
|
20230926,164800,940070770,4000,4000,4000,4000,0
|
|
20230926,164700,940070770,4000,4000,4000,4000,0
|
|
20230926,164600,940070770,4000,4000,4000,4000,0
|
|
20230926,164500,940070770,4000,4000,4000,4000,0
|
|
20230926,164400,940070770,4000,4000,4000,4000,0
|
|
20230926,164300,940070770,4000,4000,4000,4000,0
|
|
20230926,164200,940070770,4000,4000,4000,4000,0
|
|
20230926,164100,940070770,4000,4000,4000,4000,0
|
|
20230926,164000,940070770,4000,4000,4000,4000,0
|
|
20230926,163900,940070770,4000,4000,4000,4000,0
|
|
20230926,163800,940070770,4000,4000,4000,4000,0
|
|
20230926,163700,940070770,4000,4000,4000,4000,0
|
|
20230926,163600,940070770,4000,4000,4000,4000,0
|
|
20230926,163500,940070770,4000,4000,4000,4000,0
|
|
20230926,163400,940070770,4000,4000,4000,4000,0
|
|
20230926,163300,940070770,4000,4000,4000,4000,0
|
|
20230926,163200,940070770,4000,4000,4000,4000,0
|
|
20230926,163100,940070770,4000,4000,4000,4000,0
|
|
20230926,163000,940070770,4000,4000,4000,4000,0
|
|
20230926,162900,940070770,4000,4000,4000,4000,0
|
|
20230926,162800,940070770,4000,4000,4000,4000,0
|
|
20230926,162700,940070770,4000,4000,4000,4000,0
|
|
20230926,162600,940070770,4000,4000,4000,4000,0
|
|
20230926,162500,940070770,4000,4000,4000,4000,5728
|
|
20230926,162400,940070770,4000,4000,4000,4000,0
|
|
20230926,162300,940070770,4000,4000,4000,4000,0
|
|
20230926,162200,940070770,4000,4000,4000,4000,0
|
|
20230926,162100,940070770,4000,4000,4000,4000,0
|
|
20230926,162000,940070770,4000,4000,4000,4000,0
|
|
20230926,161900,940070770,4000,4000,4000,4000,0
|
|
20230926,161800,940070770,4000,4000,4000,4000,0
|
|
20230926,161700,940070770,4000,4000,4000,4000,0
|
|
20230926,161600,940070770,4000,4000,4000,4000,0
|
|
20230926,161500,940070770,4000,4000,4000,4000,0
|
|
20230926,161400,940070770,4000,4000,4000,4000,0
|
|
20230926,161300,940070770,4000,4000,4000,4000,0
|
|
20230926,161200,940070770,4000,4000,4000,4000,0
|
|
20230926,161100,940070770,4000,4000,4000,4000,0
|
|
20230926,161000,940070770,4000,4000,4000,4000,0
|
|
20230926,160900,940070770,4000,4000,4000,4000,0
|
|
20230926,160800,940070770,4000,4000,4000,4000,0
|
|
20230926,160700,940070770,4000,4000,4000,4000,0
|
|
20230926,160600,940070770,4000,4000,4000,4000,0
|
|
20230926,160500,940070770,4000,4000,4000,4000,0
|
|
20230926,160400,940070770,4000,4000,4000,4000,0
|
|
20230926,160300,940070770,4000,4000,4000,4000,0
|
|
20230926,160200,940070770,4000,4000,4000,4000,0
|
|
20230926,160100,940070770,4000,4000,4000,4000,0
|
|
20230926,160000,940070770,4000,4000,4000,4000,0
|
|
20230926,155900,940070770,4000,4000,4000,4000,0
|
|
20230926,155800,940070770,4000,4000,4000,4000,0
|
|
20230926,155700,940070770,4000,4000,4000,4000,0
|
|
20230926,155600,940070770,4000,4000,4000,4000,0
|
|
20230926,155500,940070770,4000,4000,4000,4000,5728
|
|
20230926,155400,940070770,4000,4000,4000,4000,0
|
|
20230926,155300,940070770,4000,4000,4000,4000,0
|
|
20230926,155200,940070770,4000,4000,4000,4000,0
|
|
20230926,155100,940070770,4000,4000,4000,4000,0
|
|
20230926,155000,940070770,4000,4000,4000,4000,0
|
|
20230926,154900,940070770,4000,4000,4000,4000,0
|
|
20230926,154800,940070770,4000,4000,4000,4000,0
|
|
20230926,154700,940070770,4000,4000,4000,4000,0
|
|
20230926,154600,940070770,4000,4000,4000,4000,0
|
|
20230926,154500,940070770,4000,4000,4000,4000,0
|
|
20230926,154400,940070770,4000,4000,4000,4000,0
|
|
20230926,154300,940070770,4000,4000,4000,4000,0
|
|
20230926,154200,940070770,4000,4000,4000,4000,0
|
|
20230926,154100,940070770,4000,4000,4000,4000,0
|
|
20230926,154000,940070770,4000,4000,4000,4000,0
|
|
20230926,153900,940070770,4000,4000,4000,4000,0
|
|
20230926,153800,940070770,4000,4000,4000,4000,0
|
|
20230926,153700,940070770,4000,4000,4000,4000,0
|
|
20230926,153600,940070770,4000,4000,4000,4000,0
|
|
20230926,153500,940070770,4000,4000,4000,4000,0
|
|
20230926,153400,940070770,4000,4000,4000,4000,0
|
|
20230926,153300,940070770,4000,4000,4000,4000,0
|
|
20230926,153200,940070770,4000,4000,4000,4000,0
|
|
20230926,153100,940070770,4000,4000,4000,4000,0
|
|
20230926,153000,940070770,4000,4000,4000,4000,5728
|
|
20230926,152900,917158770,4005,4005,4005,4005,0
|
|
20230926,152800,917158770,4005,4005,4005,4005,0
|
|
20230926,152700,917158770,4005,4005,4005,4005,0
|
|
20230926,152600,917158770,4005,4005,4005,4005,0
|
|
20230926,152500,917158770,4005,4005,4005,4005,0
|
|
20230926,152400,917158770,4005,4005,4005,4005,0
|
|
20230926,152300,917158770,4005,4005,4005,4005,0
|
|
20230926,152200,917158770,4005,4005,4005,4005,0
|
|
20230926,152100,917158770,4005,4005,4005,4005,0
|
|
20230926,152000,917158770,4005,4005,4005,4005,0
|
|
20230926,151900,917158770,4005,4005,4005,4005,11
|
|
20230926,151800,917114715,4005,4005,4005,4005,4
|
|
20230926,151700,917098695,4005,4005,4005,4005,74
|
|
20230926,151600,916802325,4000,4005,4005,4000,1027
|
|
20230926,151500,912694190,4005,4000,4005,4000,121
|
|
20230926,151400,912210085,4000,4000,4000,4000,647
|
|
20230926,151300,909622085,4000,4005,4005,4000,987
|
|
20230926,151200,905672315,4000,4000,4000,4000,2827
|
|
20230926,151100,894364315,3990,3990,3990,3990,20
|
|
20230926,151000,894284515,4000,4000,4000,4000,1
|
|
20230926,150900,894280515,3990,3995,3995,3990,1296
|
|
20230926,150800,889107140,4000,4000,4000,4000,886
|
|
20230926,150700,885563140,4005,4010,4010,4000,531
|
|
20230926,150600,883437240,4005,4005,4005,4005,10
|
|
20230926,150500,883397190,4005,4005,4005,4005,0
|
|
20230926,150400,883397190,4005,4010,4010,4005,1302
|
|
20230926,150300,878176670,4010,4010,4010,4010,2839
|
|
20230926,150200,866792280,4010,4005,4010,4005,50
|
|
20230926,150100,866591820,4000,4010,4010,4000,2479
|
|
20230926,150000,856665655,4010,4010,4010,4010,527
|
|
20230926,145900,854552385,4010,4005,4010,4005,46
|
|
20230926,145800,854368150,4005,4005,4005,4005,1
|
|
20230926,145700,854364145,4005,4005,4005,4005,0
|
|
20230926,145600,854364145,4005,4005,4005,4005,2
|
|
20230926,145500,854356135,4010,4000,4010,4000,375
|
|
20230926,145400,852856125,4010,4010,4010,4010,5
|
|
20230926,145300,852836075,4000,4000,4000,4000,370
|
|
20230926,145200,851356075,4000,4000,4000,4000,500
|
|
20230926,145100,849356075,4000,4010,4010,4000,40
|
|
20230926,145000,849195975,4010,4010,4010,4010,10
|
|
20230926,144900,849155875,4010,4005,4010,4000,101
|
|
20230926,144800,848751855,4010,4010,4010,4010,0
|
|
20230926,144700,848751855,4010,4010,4010,4010,0
|
|
20230926,144600,848751855,4010,4010,4010,4010,0
|
|
20230926,144500,848751855,4010,4010,4010,4010,1
|
|
20230926,144400,848747845,4000,4005,4005,4000,13
|
|
20230926,144300,848695840,4010,4000,4010,4000,246
|
|
20230926,144200,847711830,4010,4010,4010,4010,0
|
|
20230926,144100,847711830,4010,4005,4010,4005,2
|
|
20230926,144000,847703815,4015,4015,4015,4015,0
|
|
20230926,143900,847703815,4015,4015,4015,4015,0
|
|
20230926,143800,847703815,4015,4015,4015,4010,5
|
|
20230926,143700,847683750,4015,4015,4015,4015,9
|
|
20230926,143600,847647615,4000,4000,4000,4000,1500
|
|
20230926,143500,841647615,4000,4000,4000,4000,0
|
|
20230926,143400,841647615,4000,4000,4000,4000,0
|
|
20230926,143300,841647615,4000,4000,4000,4000,0
|
|
20230926,143200,841647615,4000,3995,4000,3995,1364
|
|
20230926,143100,836198430,3980,3980,3980,3980,0
|
|
20230926,143000,836198430,3980,3980,3980,3980,0
|
|
20230926,142900,836198430,3980,3980,3980,3980,12
|
|
20230926,142800,836150670,3980,3980,3980,3980,2
|
|
20230926,142700,836142710,3980,3980,3980,3980,3
|
|
20230926,142600,836130770,3980,3985,3985,3980,1000
|
|
20230926,142500,832149185,3985,3990,3990,3985,1853
|
|
20230926,142400,824763530,3995,3995,3995,3995,0
|
|
20230926,142300,824763530,3995,3995,3995,3995,0
|
|
20230926,142200,824763530,3995,3995,3995,3995,713
|
|
20230926,142100,821915095,3990,3990,3990,3990,25
|
|
20230926,142000,821815345,3990,3990,3990,3990,986
|
|
20230926,141900,817881205,3990,3990,3990,3990,685
|
|
20230926,141800,815148055,3990,3995,3995,3990,225
|
|
20230926,141700,814250255,3995,3995,3995,3995,5
|
|
20230926,141600,814230280,3995,3995,3995,3995,0
|
|
20230926,141500,814230280,3995,3995,3995,3995,10
|
|
20230926,141400,814190330,3995,3995,3995,3995,0
|
|
20230926,141300,814190330,3995,3995,3995,3995,5
|
|
20230926,141200,814170355,3990,3990,3990,3990,0
|
|
20230926,141100,814170355,3990,3990,3990,3990,315
|
|
20230926,141000,812913505,3990,3990,3990,3990,0
|
|
20230926,140900,812913505,3990,3990,3990,3990,0
|
|
20230926,140800,812913505,3990,3990,3990,3990,0
|
|
20230926,140700,812913505,3990,3990,3990,3990,0
|
|
20230926,140600,812913505,3990,3990,3990,3990,50
|
|
20230926,140500,812714005,3990,3990,3990,3990,5
|
|
20230926,140400,812694055,3990,3990,3990,3990,0
|
|
20230926,140300,812694055,3990,3990,3990,3990,1
|
|
20230926,140200,812690065,3995,3995,3995,3995,1
|
|
20230926,140100,812686070,3990,3990,3990,3990,55
|
|
20230926,140000,812466620,3995,3995,3995,3995,0
|
|
20230926,135900,812466620,3995,3990,3995,3990,2200
|
|
20230926,135800,803684695,3990,3990,3990,3990,0
|
|
20230926,135700,803684695,3990,3990,3990,3990,0
|
|
20230926,135600,803684695,3990,3990,3990,3980,3020
|
|
20230926,135500,791652785,3990,3990,3990,3990,0
|
|
20230926,135400,791652785,3990,3990,3990,3990,605
|
|
20230926,135300,789238835,3990,3990,3990,3990,0
|
|
20230926,135200,789238835,3990,3990,3990,3990,100
|
|
20230926,135100,788839835,3990,3990,3990,3990,0
|
|
20230926,135000,788839835,3990,3990,3990,3990,200
|
|
20230926,134900,788041835,3990,3990,3990,3990,0
|
|
20230926,134800,788041835,3990,3990,3990,3990,143
|
|
20230926,134700,787471265,3990,3995,3995,3990,719
|
|
20230926,134600,784602145,3995,3990,3995,3990,1873
|
|
20230926,134500,777124185,3995,3990,3995,3990,605
|
|
20230926,134400,774707235,3990,3990,3990,3985,1904
|
|
20230926,134300,767115540,3995,3990,3995,3990,628
|
|
20230926,134200,764608320,3990,3990,3990,3990,0
|
|
20230926,134100,764608320,3990,4000,4000,3990,110
|
|
20230926,134000,764168420,4000,3985,4000,3985,957
|
|
20230926,133900,760354760,3985,3990,3990,3985,2148
|
|
20230926,133800,751794040,3990,3990,3990,3990,940
|
|
20230926,133700,748043440,4000,3990,4000,3990,2539
|
|
20230926,133600,737900645,3995,3995,3995,3995,0
|
|
20230926,133500,737900645,3995,3995,3995,3995,10
|
|
20230926,133400,737860695,3995,3995,3995,3995,110
|
|
20230926,133300,737421245,3995,3995,3995,3985,441
|
|
20230926,133200,735662335,3985,3995,3995,3985,325
|
|
20230926,133100,734365700,3995,3995,3995,3995,1
|
|
20230926,133000,734361705,3990,3990,3990,3990,311
|
|
20230926,132900,733120815,3990,3990,3990,3990,1255
|
|
20230926,132800,728113365,3985,3990,3990,3985,201
|
|
20230926,132700,727312375,3990,3990,3990,3990,304
|
|
20230926,132600,726099415,3985,3990,3990,3985,963
|
|
20230926,132500,722261475,3990,3985,3990,3985,500
|
|
20230926,132400,720267975,3985,3990,3990,3985,1287
|
|
20230926,132300,715137030,3985,3990,3995,3985,1494
|
|
20230926,132200,709176600,3995,3995,3995,3995,33
|
|
20230926,132100,709044765,4000,4000,4000,4000,0
|
|
20230926,132000,709044765,4000,4000,4000,4000,70
|
|
20230926,131900,708764765,4015,4015,4015,4015,0
|
|
20230926,131800,708764765,4015,4015,4015,4015,0
|
|
20230926,131700,708764765,4015,4015,4015,4015,0
|
|
20230926,131600,708764765,4015,4015,4015,4015,0
|
|
20230926,131500,708764765,4015,4005,4015,3990,6300
|
|
20230926,131400,683606250,4005,4005,4005,4005,69
|
|
20230926,131300,683329905,4005,4005,4005,4005,1124
|
|
20230926,131200,678828285,4000,4000,4000,4000,52
|
|
20230926,131100,678620285,4000,4000,4000,4000,900
|
|
20230926,131000,675020285,4000,4000,4000,4000,0
|
|
20230926,130900,675020285,4000,4005,4005,4000,4871
|
|
20230926,130800,655521030,4010,4010,4010,4010,3286
|
|
20230926,130700,642344170,4010,4015,4015,4010,211
|
|
20230926,130600,641498005,4015,4015,4015,4015,0
|
|
20230926,130500,641498005,4015,4015,4015,4015,0
|
|
20230926,130400,641498005,4015,4015,4015,4015,3000
|
|
20230926,130300,629453005,4015,4015,4015,4015,0
|
|
20230926,130200,629453005,4015,4015,4015,4015,1000
|
|
20230926,130100,625438005,4015,4015,4015,4015,501
|
|
20230926,130000,623426490,4015,4015,4015,4015,0
|
|
20230926,125900,623426490,4015,4020,4020,4015,1761
|
|
20230926,125800,616351425,4020,4015,4020,4015,1634
|
|
20230926,125700,609786945,4020,4015,4020,4015,1124
|
|
20230926,125600,605273465,4015,4015,4015,4015,2539
|
|
20230926,125500,595079380,4015,4015,4015,4015,10
|
|
20230926,125400,595039230,4020,4020,4020,4020,5
|
|
20230926,125300,595019130,4020,4020,4020,4020,1065
|
|
20230926,125200,590737830,4020,4020,4020,4020,61
|
|
20230926,125100,590492610,4020,4020,4020,4020,8952
|
|
20230926,125000,554505570,4025,4025,4025,4025,1
|
|
20230926,124900,554501545,4025,4030,4030,4025,5830
|
|
20230926,124800,531032120,4030,4030,4030,4030,0
|
|
20230926,124700,531032120,4030,4030,4030,4030,669
|
|
20230926,124600,528336050,4035,4035,4035,4035,53
|
|
20230926,124500,528122195,4035,4035,4035,4035,16
|
|
20230926,124400,528057635,4035,4025,4035,4025,1066
|
|
20230926,124300,523766325,4025,4025,4025,4025,0
|
|
20230926,124200,523766325,4025,4030,4030,4025,4342
|
|
20230926,124100,506268090,4030,4030,4030,4030,184
|
|
20230926,124000,505526570,4030,4030,4030,4030,1000
|
|
20230926,123900,501496570,4035,4030,4035,4030,4866
|
|
20230926,123800,481877115,4035,4035,4035,4035,950
|
|
20230926,123700,478043865,4035,4035,4035,4035,3336
|
|
20230926,123600,464583105,4040,4040,4040,4040,0
|
|
20230926,123500,464583105,4040,4040,4040,4040,200
|
|
20230926,123400,463775105,4040,4040,4040,4040,100
|
|
20230926,123300,463371105,4045,4045,4045,4045,0
|
|
20230926,123200,463371105,4045,4045,4045,4045,0
|
|
20230926,123100,463371105,4045,4045,4045,4035,50
|
|
20230926,123000,463169335,4045,4045,4045,4045,0
|
|
20230926,122900,463169335,4045,4040,4045,4040,234
|
|
20230926,122800,462223970,4045,4045,4045,4045,1
|
|
20230926,122700,462219925,4040,4040,4040,4040,124
|
|
20230926,122600,461718965,4045,4040,4045,4040,7
|
|
20230926,122500,461690680,4045,4045,4045,4045,0
|
|
20230926,122400,461690680,4045,4045,4045,4045,50
|
|
20230926,122300,461488430,4045,4045,4045,4045,50
|
|
20230926,122200,461286180,4045,4045,4045,4045,0
|
|
20230926,122100,461286180,4045,4040,4045,4040,118
|
|
20230926,122000,460809455,4045,4045,4045,4045,1
|
|
20230926,121900,460805410,4040,4040,4040,4040,4
|
|
20230926,121800,460789250,4045,4045,4045,4045,0
|
|
20230926,121700,460789250,4045,4045,4045,4045,0
|
|
20230926,121600,460789250,4045,4045,4045,4045,0
|
|
20230926,121500,460789250,4045,4045,4045,4045,1
|
|
20230926,121400,460785205,4040,4040,4040,4040,23
|
|
20230926,121300,460692285,4040,4040,4040,4040,300
|
|
20230926,121200,459480285,4035,4035,4035,4035,8
|
|
20230926,121100,459448005,4040,4040,4040,4040,0
|
|
20230926,121000,459448005,4040,4040,4040,4040,0
|
|
20230926,120900,459448005,4040,4040,4040,4040,2001
|
|
20230926,120800,451363965,4035,4040,4040,4035,201
|
|
20230926,120700,450552925,4035,4035,4035,4035,0
|
|
20230926,120600,450552925,4035,4035,4035,4035,20
|
|
20230926,120500,450472225,4035,4035,4035,4035,248
|
|
20230926,120400,449471545,4035,4035,4035,4035,0
|
|
20230926,120300,449471545,4035,4035,4035,4035,0
|
|
20230926,120200,449471545,4035,4035,4035,4035,0
|
|
20230926,120100,449471545,4035,4035,4035,4035,2
|
|
20230926,120000,449463475,4035,4030,4035,4030,1134
|
|
20230926,115900,444888680,4035,4035,4035,4035,73
|
|
20230926,115800,444594125,4035,4035,4035,4035,200
|
|
20230926,115700,443787125,4035,4035,4035,4035,0
|
|
20230926,115600,443787125,4035,4035,4035,4035,0
|
|
20230926,115500,443787125,4035,4035,4035,4035,0
|
|
20230926,115400,443787125,4035,4035,4035,4035,985
|
|
20230926,115300,439812650,4035,4040,4040,4035,166
|
|
20230926,115200,439142655,4035,4035,4035,4035,100
|
|
20230926,115100,438739155,4040,4040,4040,4040,0
|
|
20230926,115000,438739155,4040,4040,4040,4040,100
|
|
20230926,114900,438335155,4040,4035,4040,4035,222
|
|
20230926,114800,437439375,4035,4040,4040,4035,231
|
|
20230926,114700,436507285,4035,4035,4035,4035,600
|
|
20230926,114600,434086285,4040,4040,4040,4040,0
|
|
20230926,114500,434086285,4040,4040,4040,4040,0
|
|
20230926,114400,434086285,4040,4040,4040,4040,53
|
|
20230926,114300,433872165,4040,4040,4040,4040,0
|
|
20230926,114200,433872165,4040,4040,4040,4040,1
|
|
20230926,114100,433868125,4030,4030,4030,4030,73
|
|
20230926,114000,433573935,4030,4030,4030,4030,2314
|
|
20230926,113900,424248515,4030,4030,4030,4030,16
|
|
20230926,113800,424184035,4025,4030,4030,4025,3705
|
|
20230926,113700,409252905,4035,4035,4035,4035,4
|
|
20230926,113600,409236765,4030,4030,4030,4030,0
|
|
20230926,113500,409236765,4030,4030,4030,4030,315
|
|
20230926,113400,407967315,4035,4035,4035,4035,1025
|
|
20230926,113300,403831440,4045,4045,4045,4045,0
|
|
20230926,113200,403831440,4045,4045,4045,4045,1
|
|
20230926,113100,403827395,4040,4040,4040,4040,2000
|
|
20230926,113000,395747395,4040,4040,4040,4040,1
|
|
20230926,112900,395743355,4035,4035,4035,4035,0
|
|
20230926,112800,395743355,4035,4035,4035,4035,100
|
|
20230926,112700,395339855,4030,4030,4030,4030,0
|
|
20230926,112600,395339855,4030,4030,4030,4030,0
|
|
20230926,112500,395339855,4030,4030,4030,4030,756
|
|
20230926,112400,392293175,4030,4035,4035,4030,1233
|
|
20230926,112300,387322205,4035,4035,4045,4035,1105
|
|
20230926,112200,382863520,4035,4035,4035,4035,0
|
|
20230926,112100,382863520,4035,4035,4035,4035,0
|
|
20230926,112000,382863520,4035,4035,4035,4035,0
|
|
20230926,111900,382863520,4035,4045,4045,4035,1001
|
|
20230926,111800,378824475,4035,4045,4045,4035,106
|
|
20230926,111700,378395755,4035,4035,4045,4035,4247
|
|
20230926,111600,361259100,4050,4050,4050,4050,1
|
|
20230926,111500,361255050,4040,4040,4040,4035,887
|
|
20230926,111400,357675700,4045,4045,4045,4045,1
|
|
20230926,111300,357671655,4055,4055,4055,4055,0
|
|
20230926,111200,357671655,4055,4050,4055,4040,39
|
|
20230926,111100,357514000,4050,4050,4050,4050,2
|
|
20230926,111000,357505900,4055,4055,4055,4055,1
|
|
20230926,110900,357501845,4035,4035,4035,4035,1050
|
|
20230926,110800,353265095,4035,4045,4055,4035,1223
|
|
20230926,110700,348327870,4045,4045,4045,4045,1
|
|
20230926,110600,348323825,4045,4045,4045,4045,0
|
|
20230926,110500,348323825,4045,4035,4045,4035,3
|
|
20230926,110400,348311710,4035,4035,4035,4035,1184
|
|
20230926,110300,343534270,4045,4045,4045,4045,0
|
|
20230926,110200,343534270,4045,4045,4045,4045,0
|
|
20230926,110100,343534270,4045,4045,4045,4045,0
|
|
20230926,110000,343534270,4045,4045,4045,4045,0
|
|
20230926,105900,343534270,4045,4045,4045,4045,0
|
|
20230926,105800,343534270,4045,4045,4045,4045,0
|
|
20230926,105700,343534270,4045,4045,4045,4045,1
|
|
20230926,105600,343530225,4040,4040,4040,4040,0
|
|
20230926,105500,343530225,4040,4040,4040,4040,50
|
|
20230926,105400,343328225,4045,4045,4045,4045,100
|
|
20230926,105300,342923725,4045,4045,4045,4045,0
|
|
20230926,105200,342923725,4045,4045,4045,4045,0
|
|
20230926,105100,342923725,4045,4045,4045,4045,51
|
|
20230926,105000,342717430,4045,4050,4050,4040,3
|
|
20230926,104900,342705295,4050,4050,4050,4050,3
|
|
20230926,104800,342693145,4035,4035,4035,4035,100
|
|
20230926,104700,342289645,4050,4050,4050,4035,577
|
|
20230926,104600,339961420,4040,4050,4050,4035,13
|
|
20230926,104500,339908930,4035,4055,4055,4035,8021
|
|
20230926,104400,307518565,4045,4045,4045,4045,2075
|
|
20230926,104300,299125190,4050,4050,4050,4050,10
|
|
20230926,104200,299084690,4055,4055,4055,4055,0
|
|
20230926,104100,299084690,4055,4045,4055,4045,114
|
|
20230926,104000,298623550,4045,4045,4045,4045,300
|
|
20230926,103900,297410050,4055,4045,4055,4045,113
|
|
20230926,103800,296952955,4045,4055,4055,4045,130
|
|
20230926,103700,296427005,4055,4045,4055,4045,10
|
|
20230926,103600,296386505,4055,4055,4055,4055,0
|
|
20230926,103500,296386505,4055,4045,4055,4045,501
|
|
20230926,103400,294359950,4055,4055,4055,4055,100
|
|
20230926,103300,293954450,4055,4045,4055,4045,709
|
|
20230926,103200,291086535,4055,4055,4055,4055,9
|
|
20230926,103100,291050040,4045,4055,4055,4045,4510
|
|
20230926,103000,272787905,4055,4050,4055,4050,142
|
|
20230926,102900,272212795,4055,4055,4055,4050,103
|
|
20230926,102800,271795630,4055,4050,4055,4050,1600
|
|
20230926,102700,265315620,4055,4045,4055,4045,59
|
|
20230926,102600,265076955,4045,4055,4055,4045,3761
|
|
20230926,102500,249863655,4055,4050,4055,4050,4
|
|
20230926,102400,249847440,4050,4050,4050,4050,1941
|
|
20230926,102300,241986390,4055,4050,4055,4050,2205
|
|
20230926,102200,233055420,4055,4055,4055,4055,13
|
|
20230926,102100,233002705,4050,4050,4050,4050,107
|
|
20230926,102000,232569355,4050,4055,4055,4050,1755
|
|
20230926,101900,225461080,4055,4055,4055,4055,0
|
|
20230926,101800,225461080,4055,4050,4055,4050,1204
|
|
20230926,101700,220584875,4060,4060,4060,4060,0
|
|
20230926,101600,220584875,4060,4050,4060,4050,1002
|
|
20230926,101500,216526755,4060,4060,4060,4060,0
|
|
20230926,101400,216526755,4060,4055,4060,4050,1653
|
|
20230926,101300,209828025,4060,4070,4070,4055,7080
|
|
20230926,101200,181092685,4070,4070,4070,4070,0
|
|
20230926,101100,181092685,4070,4070,4070,4070,0
|
|
20230926,101000,181092685,4070,4070,4070,4070,1
|
|
20230926,100900,181088615,4070,4065,4070,4065,2205
|
|
20230926,100800,172125285,4070,4070,4070,4070,1
|
|
20230926,100700,172121215,4075,4075,4075,4075,10
|
|
20230926,100600,172080465,4075,4075,4075,4075,0
|
|
20230926,100500,172080465,4075,4075,4075,4075,0
|
|
20230926,100400,172080465,4075,4075,4075,4075,0
|
|
20230926,100300,172080465,4075,4065,4075,4065,196
|
|
20230926,100200,171283565,4070,4070,4075,4070,351
|
|
20230926,100100,169854990,4070,4070,4070,4070,0
|
|
20230926,100000,169854990,4070,4070,4070,4070,10
|
|
20230926,095900,169814290,4075,4075,4075,4065,9
|
|
20230926,095800,169777645,4065,4065,4065,4065,213
|
|
20230926,095700,168911800,4075,4075,4075,4075,4
|
|
20230926,095600,168895500,4075,4070,4075,4070,228
|
|
20230926,095500,167967535,4070,4070,4075,4065,301
|
|
20230926,095400,166743400,4075,4070,4075,4070,57
|
|
20230926,095300,166511155,4080,4080,4080,4075,4
|
|
20230926,095200,166494845,4080,4080,4080,4070,22
|
|
20230926,095100,166405235,4060,4075,4075,4060,7158
|
|
20230926,095000,137300265,4080,4085,4085,4075,38
|
|
20230926,094900,137145230,4085,4085,4085,4085,0
|
|
20230926,094800,137145230,4085,4070,4085,4070,2051
|
|
20230926,094700,128797645,4085,4070,4085,4070,21
|
|
20230926,094600,128712160,4085,4085,4085,4085,6
|
|
20230926,094500,128687650,4085,4085,4085,4085,7
|
|
20230926,094400,128659055,4085,4070,4085,4070,775
|
|
20230926,094300,125504365,4065,4070,4070,4060,1043
|
|
20230926,094200,121264730,4065,4070,4070,4065,860
|
|
20230926,094100,117767570,4085,4075,4085,4075,181
|
|
20230926,094000,117029975,4090,4090,4090,4090,0
|
|
20230926,093900,117029975,4090,4090,4090,4090,0
|
|
20230926,093800,117029975,4090,4080,4090,4080,501
|
|
20230926,093700,114980895,4090,4095,4095,4085,145
|
|
20230926,093600,114388340,4095,4095,4095,4095,1658
|
|
20230926,093500,107598830,4090,4090,4090,4090,169
|
|
20230926,093400,106907620,4095,4090,4095,4090,111
|
|
20230926,093300,106453080,4095,4090,4095,4090,9
|
|
20230926,093200,106416260,4090,4075,4090,4075,1346
|
|
20230926,093100,100916295,4090,4090,4090,4075,354
|
|
20230926,093000,99468885,4090,4090,4090,4090,5
|
|
20230926,092900,99448435,4090,4090,4090,4090,50
|
|
20230926,092800,99243935,4090,4090,4090,4090,1
|
|
20230926,092700,99239845,4075,4095,4100,4075,1257
|
|
20230926,092600,94112760,4100,4095,4100,4095,1092
|
|
20230926,092500,89640670,4090,4090,4090,4090,745
|
|
20230926,092400,86593620,4085,4085,4085,4085,266
|
|
20230926,092300,85507010,4085,4085,4085,4085,247
|
|
20230926,092200,84498015,4085,4085,4085,4085,124
|
|
20230926,092100,83991475,4080,4075,4080,4075,298
|
|
20230926,092000,82775685,4070,4055,4070,4055,2617
|
|
20230926,091900,72141245,4045,4045,4045,4045,2000
|
|
20230926,091800,64051245,4045,4050,4050,4045,1020
|
|
20230926,091700,59920285,4050,4060,4060,4050,536
|
|
20230926,091600,57746950,4060,4060,4060,4060,596
|
|
20230926,091500,55327190,4060,4060,4060,4060,50
|
|
20230926,091400,55124190,4060,4065,4065,4060,736
|
|
20230926,091300,52132955,4065,4070,4070,4065,749
|
|
20230926,091200,49084535,4075,4075,4075,4075,300
|
|
20230926,091100,47862035,4070,4070,4070,4070,1699
|
|
20230926,091000,40947105,4080,4080,4080,4075,117
|
|
20230926,090900,40470305,4080,4080,4080,4080,378
|
|
20230926,090800,38928065,4080,4070,4080,4070,1893
|
|
20230926,090700,31208025,4080,4070,4080,4070,21
|
|
20230926,090600,31122545,4085,4085,4085,4085,2006
|
|
20230926,090500,22928035,4085,4080,4085,4080,542
|
|
20230926,090400,20715675,4085,4085,4085,4085,0
|
|
20230926,090300,20715675,4085,4085,4085,4085,36
|
|
20230926,090200,20568615,4085,4055,4085,4055,917
|
|
20230926,090100,16836425,4070,4065,4070,4040,2121
|
|
20230926,090000,8224070,4070,4065,4070,4065,1923
|