582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183900,250971370,3985,3985,3985,3985,2812
|
|
20230901,183800,250971370,3985,3985,3985,3985,0
|
|
20230901,183700,250971370,3985,3985,3985,3985,0
|
|
20230901,183600,250971370,3985,3985,3985,3985,0
|
|
20230901,183500,250971370,3985,3985,3985,3985,0
|
|
20230901,183400,250971370,3985,3985,3985,3985,0
|
|
20230901,183300,250971370,3985,3985,3985,3985,0
|
|
20230901,183200,250971370,3985,3985,3985,3985,0
|
|
20230901,183100,250971370,3985,3985,3985,3985,0
|
|
20230901,183000,250971370,3985,3985,3985,3985,0
|
|
20230901,182900,250971370,3985,3985,3985,3985,0
|
|
20230901,182800,250971370,3985,3985,3985,3985,0
|
|
20230901,182700,250971370,3985,3985,3985,3985,0
|
|
20230901,182600,250971370,3985,3985,3985,3985,0
|
|
20230901,182500,250971370,3985,3985,3985,3985,0
|
|
20230901,182400,250971370,3985,3985,3985,3985,0
|
|
20230901,182300,250971370,3985,3985,3985,3985,0
|
|
20230901,182200,250971370,3985,3985,3985,3985,0
|
|
20230901,182100,250971370,3985,3985,3985,3985,0
|
|
20230901,182000,250971370,3985,3985,3985,3985,0
|
|
20230901,181900,250971370,3985,3985,3985,3985,0
|
|
20230901,181800,250971370,3985,3985,3985,3985,0
|
|
20230901,181700,250971370,3985,3985,3985,3985,0
|
|
20230901,181600,250971370,3985,3985,3985,3985,0
|
|
20230901,181500,250971370,3985,3985,3985,3985,0
|
|
20230901,181400,250971370,3985,3985,3985,3985,0
|
|
20230901,181300,250971370,3985,3985,3985,3985,0
|
|
20230901,181200,250971370,3985,3985,3985,3985,0
|
|
20230901,181100,250971370,3985,3985,3985,3985,0
|
|
20230901,181000,250971370,3985,3985,3985,3985,0
|
|
20230901,180900,250971370,3985,3985,3985,3985,2812
|
|
20230901,180800,250971370,3985,3985,3985,3985,0
|
|
20230901,180700,250971370,3985,3985,3985,3985,0
|
|
20230901,180600,250971370,3985,3985,3985,3985,0
|
|
20230901,180500,250971370,3985,3985,3985,3985,0
|
|
20230901,180400,250971370,3985,3985,3985,3985,0
|
|
20230901,180300,250971370,3985,3985,3985,3985,0
|
|
20230901,180200,250971370,3985,3985,3985,3985,0
|
|
20230901,180100,250971370,3985,3985,3985,3985,0
|
|
20230901,180000,250971370,3985,3985,3985,3985,0
|
|
20230901,175900,250971370,3985,3985,3985,3985,0
|
|
20230901,175800,250971370,3985,3985,3985,3985,0
|
|
20230901,175700,250971370,3985,3985,3985,3985,0
|
|
20230901,175600,250971370,3985,3985,3985,3985,0
|
|
20230901,175500,250971370,3985,3985,3985,3985,0
|
|
20230901,175400,250971370,3985,3985,3985,3985,0
|
|
20230901,175300,250971370,3985,3985,3985,3985,0
|
|
20230901,175200,250971370,3985,3985,3985,3985,0
|
|
20230901,175100,250971370,3985,3985,3985,3985,0
|
|
20230901,175000,250971370,3985,3985,3985,3985,0
|
|
20230901,174900,250971370,3985,3985,3985,3985,0
|
|
20230901,174800,250971370,3985,3985,3985,3985,0
|
|
20230901,174700,250971370,3985,3985,3985,3985,0
|
|
20230901,174600,250971370,3985,3985,3985,3985,0
|
|
20230901,174500,250971370,3985,3985,3985,3985,0
|
|
20230901,174400,250971370,3985,3985,3985,3985,0
|
|
20230901,174300,250971370,3985,3985,3985,3985,0
|
|
20230901,174200,250971370,3985,3985,3985,3985,0
|
|
20230901,174100,250971370,3985,3985,3985,3985,0
|
|
20230901,174000,250971370,3985,3985,3985,3985,0
|
|
20230901,173900,250971370,3985,3985,3985,3985,2812
|
|
20230901,173800,250971370,3985,3985,3985,3985,0
|
|
20230901,173700,250971370,3985,3985,3985,3985,0
|
|
20230901,173600,250971370,3985,3985,3985,3985,0
|
|
20230901,173500,250971370,3985,3985,3985,3985,0
|
|
20230901,173400,250971370,3985,3985,3985,3985,0
|
|
20230901,173300,250971370,3985,3985,3985,3985,0
|
|
20230901,173200,250971370,3985,3985,3985,3985,0
|
|
20230901,173100,250971370,3985,3985,3985,3985,0
|
|
20230901,173000,250971370,3985,3985,3985,3985,0
|
|
20230901,172900,250971370,3985,3985,3985,3985,0
|
|
20230901,172800,250971370,3985,3985,3985,3985,0
|
|
20230901,172700,250971370,3985,3985,3985,3985,0
|
|
20230901,172600,250971370,3985,3985,3985,3985,0
|
|
20230901,172500,250971370,3985,3985,3985,3985,0
|
|
20230901,172400,250971370,3985,3985,3985,3985,0
|
|
20230901,172300,250971370,3985,3985,3985,3985,0
|
|
20230901,172200,250971370,3985,3985,3985,3985,0
|
|
20230901,172100,250971370,3985,3985,3985,3985,0
|
|
20230901,172000,250971370,3985,3985,3985,3985,0
|
|
20230901,171900,250971370,3985,3985,3985,3985,0
|
|
20230901,171800,250971370,3985,3985,3985,3985,0
|
|
20230901,171700,250971370,3985,3985,3985,3985,0
|
|
20230901,171600,250971370,3985,3985,3985,3985,0
|
|
20230901,171500,250971370,3985,3985,3985,3985,0
|
|
20230901,171400,250971370,3985,3985,3985,3985,0
|
|
20230901,171300,250971370,3985,3985,3985,3985,0
|
|
20230901,171200,250971370,3985,3985,3985,3985,0
|
|
20230901,171100,250971370,3985,3985,3985,3985,0
|
|
20230901,171000,250971370,3985,3985,3985,3985,0
|
|
20230901,170900,250971370,3985,3985,3985,3985,2812
|
|
20230901,170800,250971370,3985,3985,3985,3985,0
|
|
20230901,170700,250971370,3985,3985,3985,3985,0
|
|
20230901,170600,250971370,3985,3985,3985,3985,0
|
|
20230901,170500,250971370,3985,3985,3985,3985,0
|
|
20230901,170400,250971370,3985,3985,3985,3985,0
|
|
20230901,170300,250971370,3985,3985,3985,3985,0
|
|
20230901,170200,250971370,3985,3985,3985,3985,0
|
|
20230901,170100,250971370,3985,3985,3985,3985,0
|
|
20230901,170000,250971370,3985,3985,3985,3985,0
|
|
20230901,165900,250971370,3985,3985,3985,3985,0
|
|
20230901,165800,250971370,3985,3985,3985,3985,0
|
|
20230901,165700,250971370,3985,3985,3985,3985,0
|
|
20230901,165600,250971370,3985,3985,3985,3985,0
|
|
20230901,165500,250971370,3985,3985,3985,3985,0
|
|
20230901,165400,250971370,3985,3985,3985,3985,0
|
|
20230901,165300,250971370,3985,3985,3985,3985,0
|
|
20230901,165200,250971370,3985,3985,3985,3985,0
|
|
20230901,165100,250971370,3985,3985,3985,3985,0
|
|
20230901,165000,250971370,3985,3985,3985,3985,0
|
|
20230901,164900,250971370,3985,3985,3985,3985,0
|
|
20230901,164800,250971370,3985,3985,3985,3985,0
|
|
20230901,164700,250971370,3985,3985,3985,3985,0
|
|
20230901,164600,250971370,3985,3985,3985,3985,0
|
|
20230901,164500,250971370,3985,3985,3985,3985,0
|
|
20230901,164400,250971370,3985,3985,3985,3985,0
|
|
20230901,164300,250971370,3985,3985,3985,3985,0
|
|
20230901,164200,250971370,3985,3985,3985,3985,0
|
|
20230901,164100,250971370,3985,3985,3985,3985,0
|
|
20230901,164000,250971370,3985,3985,3985,3985,0
|
|
20230901,163900,250971370,3985,3985,3985,3985,2812
|
|
20230901,163800,250971370,3985,3985,3985,3985,0
|
|
20230901,163700,250971370,3985,3985,3985,3985,0
|
|
20230901,163600,250971370,3985,3985,3985,3985,0
|
|
20230901,163500,250971370,3985,3985,3985,3985,0
|
|
20230901,163400,250971370,3985,3985,3985,3985,0
|
|
20230901,163300,250971370,3985,3985,3985,3985,0
|
|
20230901,163200,250971370,3985,3985,3985,3985,0
|
|
20230901,163100,250971370,3985,3985,3985,3985,0
|
|
20230901,163000,250971370,3985,3985,3985,3985,0
|
|
20230901,162900,250971370,3985,3985,3985,3985,0
|
|
20230901,162800,250971370,3985,3985,3985,3985,0
|
|
20230901,162700,250971370,3985,3985,3985,3985,0
|
|
20230901,162600,250971370,3985,3985,3985,3985,0
|
|
20230901,162500,250971370,3985,3985,3985,3985,0
|
|
20230901,162400,250971370,3985,3985,3985,3985,0
|
|
20230901,162300,250971370,3985,3985,3985,3985,0
|
|
20230901,162200,250971370,3985,3985,3985,3985,0
|
|
20230901,162100,250971370,3985,3985,3985,3985,0
|
|
20230901,162000,250971370,3985,3985,3985,3985,0
|
|
20230901,161900,250971370,3985,3985,3985,3985,0
|
|
20230901,161800,250971370,3985,3985,3985,3985,0
|
|
20230901,161700,250971370,3985,3985,3985,3985,0
|
|
20230901,161600,250971370,3985,3985,3985,3985,0
|
|
20230901,161500,250971370,3985,3985,3985,3985,0
|
|
20230901,161400,250971370,3985,3985,3985,3985,0
|
|
20230901,161300,250971370,3985,3985,3985,3985,0
|
|
20230901,161200,250971370,3985,3985,3985,3985,0
|
|
20230901,161100,250971370,3985,3985,3985,3985,0
|
|
20230901,161000,250971370,3985,3985,3985,3985,0
|
|
20230901,160900,250971370,3985,3985,3985,3985,2812
|
|
20230901,160800,250971370,3985,3985,3985,3985,0
|
|
20230901,160700,250971370,3985,3985,3985,3985,0
|
|
20230901,160600,250971370,3985,3985,3985,3985,0
|
|
20230901,160500,250971370,3985,3985,3985,3985,0
|
|
20230901,160400,250971370,3985,3985,3985,3985,0
|
|
20230901,160300,250971370,3985,3985,3985,3985,0
|
|
20230901,160200,250971370,3985,3985,3985,3985,0
|
|
20230901,160100,250971370,3985,3985,3985,3985,0
|
|
20230901,160000,250971370,3985,3985,3985,3985,0
|
|
20230901,155900,250971370,3985,3985,3985,3985,0
|
|
20230901,155800,250971370,3985,3985,3985,3985,0
|
|
20230901,155700,250971370,3985,3985,3985,3985,0
|
|
20230901,155600,250971370,3985,3985,3985,3985,0
|
|
20230901,155500,250971370,3985,3985,3985,3985,0
|
|
20230901,155400,250971370,3985,3985,3985,3985,0
|
|
20230901,155300,250971370,3985,3985,3985,3985,0
|
|
20230901,155200,250971370,3985,3985,3985,3985,0
|
|
20230901,155100,250971370,3985,3985,3985,3985,0
|
|
20230901,155000,250971370,3985,3985,3985,3985,0
|
|
20230901,154900,250971370,3985,3985,3985,3985,0
|
|
20230901,154800,250971370,3985,3985,3985,3985,0
|
|
20230901,154700,250971370,3985,3985,3985,3985,0
|
|
20230901,154600,250971370,3985,3985,3985,3985,0
|
|
20230901,154500,250971370,3985,3985,3985,3985,0
|
|
20230901,154400,250971370,3985,3985,3985,3985,0
|
|
20230901,154300,250971370,3985,3985,3985,3985,0
|
|
20230901,154200,250971370,3985,3985,3985,3985,0
|
|
20230901,154100,250971370,3985,3985,3985,3985,0
|
|
20230901,154000,250971370,3985,3985,3985,3985,0
|
|
20230901,153900,250971370,3985,3985,3985,3985,2812
|
|
20230901,153800,250971370,3985,3985,3985,3985,0
|
|
20230901,153700,250971370,3985,3985,3985,3985,0
|
|
20230901,153600,250971370,3985,3985,3985,3985,0
|
|
20230901,153500,250971370,3985,3985,3985,3985,0
|
|
20230901,153400,250971370,3985,3985,3985,3985,0
|
|
20230901,153300,250971370,3985,3985,3985,3985,0
|
|
20230901,153200,250971370,3985,3985,3985,3985,0
|
|
20230901,153100,250971370,3985,3985,3985,3985,0
|
|
20230901,153000,250971370,3985,3985,3985,3985,2812
|
|
20230901,152900,239765550,3990,3990,3990,3990,0
|
|
20230901,152800,239765550,3990,3990,3990,3990,0
|
|
20230901,152700,239765550,3990,3990,3990,3990,0
|
|
20230901,152600,239765550,3990,3990,3990,3990,0
|
|
20230901,152500,239765550,3990,3990,3990,3990,0
|
|
20230901,152400,239765550,3990,3990,3990,3990,0
|
|
20230901,152300,239765550,3990,3990,3990,3990,0
|
|
20230901,152200,239765550,3990,3990,3990,3990,0
|
|
20230901,152100,239765550,3990,3990,3990,3990,0
|
|
20230901,152000,239765550,3990,3990,3990,3990,0
|
|
20230901,151900,239765550,3990,3990,3995,3990,829
|
|
20230901,151800,236457835,3995,3995,3995,3995,10
|
|
20230901,151700,236417885,3990,3990,3990,3990,0
|
|
20230901,151600,236417885,3990,3990,3990,3990,113
|
|
20230901,151500,235967015,3990,3995,3995,3990,333
|
|
20230901,151400,234638260,3995,3995,3995,3995,0
|
|
20230901,151300,234638260,3995,3995,3995,3995,2
|
|
20230901,151200,234630270,3995,3995,3995,3995,11
|
|
20230901,151100,234586325,3995,4000,4000,3995,134
|
|
20230901,151000,234050435,4000,4000,4000,4000,5
|
|
20230901,150900,234030435,3990,3995,3995,3990,10
|
|
20230901,150800,233990495,3995,3995,3995,3995,0
|
|
20230901,150700,233990495,3995,3995,3995,3995,20
|
|
20230901,150600,233910595,3995,3995,3995,3995,11
|
|
20230901,150500,233866650,3995,3995,3995,3995,10
|
|
20230901,150400,233826700,3990,3990,3990,3990,0
|
|
20230901,150300,233826700,3990,3990,3990,3990,1
|
|
20230901,150200,233822710,3990,3990,3990,3990,711
|
|
20230901,150100,230985820,3990,3990,3990,3990,1
|
|
20230901,150000,230981830,3990,3990,3990,3990,430
|
|
20230901,145900,229266130,3990,3985,3990,3985,244
|
|
20230901,145800,228292690,3985,3985,3985,3985,45
|
|
20230901,145700,228113365,3985,3985,3985,3985,500
|
|
20230901,145600,226120865,3985,3985,3985,3985,533
|
|
20230901,145500,223996860,3985,3985,3985,3985,0
|
|
20230901,145400,223996860,3985,3985,3985,3985,0
|
|
20230901,145300,223996860,3985,3985,3985,3985,0
|
|
20230901,145200,223996860,3985,3985,3985,3985,0
|
|
20230901,145100,223996860,3985,3985,3985,3985,25
|
|
20230901,145000,223897235,3985,3990,3990,3985,82
|
|
20230901,144900,223570265,3985,3985,3985,3985,1134
|
|
20230901,144800,219051275,3985,3985,3985,3985,1
|
|
20230901,144700,219047290,3990,3990,3990,3990,0
|
|
20230901,144600,219047290,3990,3990,3990,3990,130
|
|
20230901,144500,218528590,3985,3985,3985,3985,0
|
|
20230901,144400,218528590,3985,3985,3985,3985,0
|
|
20230901,144300,218528590,3985,3985,3985,3985,13
|
|
20230901,144200,218476785,3985,3985,3985,3985,0
|
|
20230901,144100,218476785,3985,3990,3990,3985,1097
|
|
20230901,144000,214105190,3990,3990,3990,3990,0
|
|
20230901,143900,214105190,3990,3990,3990,3990,0
|
|
20230901,143800,214105190,3990,3990,3990,3990,0
|
|
20230901,143700,214105190,3990,3990,3990,3990,3
|
|
20230901,143600,214093220,3990,3990,3990,3990,1
|
|
20230901,143500,214089230,3990,3990,3990,3990,0
|
|
20230901,143400,214089230,3990,3990,3990,3990,0
|
|
20230901,143300,214089230,3990,3990,3990,3990,0
|
|
20230901,143200,214089230,3990,3990,3990,3990,20
|
|
20230901,143100,214009430,3985,3985,3990,3985,36
|
|
20230901,143000,213865920,3985,3985,3985,3985,0
|
|
20230901,142900,213865920,3985,3985,3985,3985,0
|
|
20230901,142800,213865920,3985,3985,3985,3985,782
|
|
20230901,142700,210749650,3985,3985,3985,3985,500
|
|
20230901,142600,208757150,3985,3985,3985,3985,1576
|
|
20230901,142500,202476790,3990,3990,3990,3990,0
|
|
20230901,142400,202476790,3990,3990,3990,3990,10
|
|
20230901,142300,202436890,3990,3990,3990,3990,0
|
|
20230901,142200,202436890,3990,3990,3990,3990,50
|
|
20230901,142100,202237390,3990,3990,3990,3990,3
|
|
20230901,142000,202225420,3990,3990,3990,3990,0
|
|
20230901,141900,202225420,3990,3990,3990,3990,160
|
|
20230901,141800,201587020,3990,3990,3990,3990,0
|
|
20230901,141700,201587020,3990,3990,3990,3990,0
|
|
20230901,141600,201587020,3990,3990,3990,3990,5
|
|
20230901,141500,201567070,3990,3995,3995,3990,74
|
|
20230901,141400,201271760,3995,3990,3995,3990,179
|
|
20230901,141300,200557500,3990,3990,3990,3990,10
|
|
20230901,141200,200517600,3985,3985,3985,3985,10
|
|
20230901,141100,200477750,3985,3985,3985,3985,96
|
|
20230901,141000,200095190,3985,3985,3985,3985,30
|
|
20230901,140900,199975640,3980,3980,3980,3980,0
|
|
20230901,140800,199975640,3980,3985,3985,3980,103
|
|
20230901,140700,199565675,3985,3985,3985,3985,36
|
|
20230901,140600,199422215,3985,3990,3990,3985,1334
|
|
20230901,140500,194106175,3990,3990,3990,3990,0
|
|
20230901,140400,194106175,3990,3990,3990,3990,0
|
|
20230901,140300,194106175,3990,3990,3990,3990,0
|
|
20230901,140200,194106175,3990,3990,3990,3990,0
|
|
20230901,140100,194106175,3990,3990,3990,3990,4
|
|
20230901,140000,194090215,3990,3990,3990,3990,0
|
|
20230901,135900,194090215,3990,3990,3990,3990,0
|
|
20230901,135800,194090215,3990,3990,3990,3990,140
|
|
20230901,135700,193531615,3990,3990,3990,3990,0
|
|
20230901,135600,193531615,3990,3990,3990,3990,0
|
|
20230901,135500,193531615,3990,3990,3990,3990,241
|
|
20230901,135400,192570025,3990,3985,3990,3985,15
|
|
20230901,135300,192510180,3985,3990,3990,3985,304
|
|
20230901,135200,191298715,3990,3990,3990,3990,20
|
|
20230901,135100,191218915,3990,3990,3990,3990,0
|
|
20230901,135000,191218915,3990,3990,3990,3990,1
|
|
20230901,134900,191214925,3990,3990,3990,3990,338
|
|
20230901,134800,189866305,3995,3995,3995,3995,0
|
|
20230901,134700,189866305,3995,3995,3995,3995,0
|
|
20230901,134600,189866305,3995,3995,3995,3995,0
|
|
20230901,134500,189866305,3995,3995,3995,3995,1246
|
|
20230901,134400,184888535,3995,3995,3995,3995,20
|
|
20230901,134300,184808635,3995,3995,3995,3995,0
|
|
20230901,134200,184808635,3995,3995,3995,3995,0
|
|
20230901,134100,184808635,3995,3995,3995,3995,0
|
|
20230901,134000,184808635,3995,3995,3995,3995,1
|
|
20230901,133900,184804640,3980,3980,3980,3980,0
|
|
20230901,133800,184804640,3980,3980,3980,3980,0
|
|
20230901,133700,184804640,3980,3980,3980,3980,0
|
|
20230901,133600,184804640,3980,3995,3995,3980,347
|
|
20230901,133500,183422390,3995,3995,3995,3995,20
|
|
20230901,133400,183342490,3995,3995,3995,3995,0
|
|
20230901,133300,183342490,3995,3995,3995,3995,0
|
|
20230901,133200,183342490,3995,3995,3995,3995,10
|
|
20230901,133100,183302540,3995,3985,3995,3985,200
|
|
20230901,133000,182505530,3985,3985,3985,3985,82
|
|
20230901,132900,182178760,3995,3995,3995,3995,0
|
|
20230901,132800,182178760,3995,3995,3995,3995,0
|
|
20230901,132700,182178760,3995,3995,3995,3995,0
|
|
20230901,132600,182178760,3995,3995,3995,3995,0
|
|
20230901,132500,182178760,3995,3985,3995,3985,540
|
|
20230901,132400,180022080,3985,3990,3990,3985,70
|
|
20230901,132300,179742880,3990,3990,3990,3990,10
|
|
20230901,132200,179702980,3980,3980,3980,3980,0
|
|
20230901,132100,179702980,3980,3980,3980,3980,36
|
|
20230901,132000,179559700,3985,3985,3985,3985,0
|
|
20230901,131900,179559700,3985,3985,3985,3985,80
|
|
20230901,131800,179240900,3980,3985,3985,3980,114
|
|
20230901,131700,178786985,3985,3990,3990,3985,214
|
|
20230901,131600,177934045,3990,3990,3990,3990,0
|
|
20230901,131500,177934045,3990,3990,3990,3990,0
|
|
20230901,131400,177934045,3990,3990,3990,3990,522
|
|
20230901,131300,175851265,3980,3980,3980,3980,1
|
|
20230901,131200,175847285,3980,3985,3985,3980,552
|
|
20230901,131100,173647590,3990,3990,3990,3990,0
|
|
20230901,131000,173647590,3990,3995,3995,3990,1904
|
|
20230901,130900,166049330,3995,3995,3995,3995,33
|
|
20230901,130800,165917495,3995,3995,3995,3995,10
|
|
20230901,130700,165877545,3990,3990,3990,3990,0
|
|
20230901,130600,165877545,3990,3990,3990,3990,0
|
|
20230901,130500,165877545,3990,3995,3995,3990,402
|
|
20230901,130400,164273555,3995,3995,3995,3995,0
|
|
20230901,130300,164273555,3995,3995,3995,3995,10
|
|
20230901,130200,164233605,3995,3995,3995,3995,0
|
|
20230901,130100,164233605,3995,3995,3995,3995,0
|
|
20230901,130000,164233605,3995,3995,3995,3995,333
|
|
20230901,125900,162903270,4000,4000,4000,4000,0
|
|
20230901,125800,162903270,4000,4000,4000,4000,0
|
|
20230901,125700,162903270,4000,4000,4000,4000,0
|
|
20230901,125600,162903270,4000,4000,4000,4000,2
|
|
20230901,125500,162895270,4000,4000,4000,4000,0
|
|
20230901,125400,162895270,4000,4000,4000,4000,10
|
|
20230901,125300,162855270,3995,3995,3995,3995,0
|
|
20230901,125200,162855270,3995,3995,3995,3995,0
|
|
20230901,125100,162855270,3995,3995,3995,3995,11
|
|
20230901,125000,162811325,3995,3995,3995,3995,58
|
|
20230901,124900,162579615,4000,4000,4000,4000,0
|
|
20230901,124800,162579615,4000,4000,4000,4000,0
|
|
20230901,124700,162579615,4000,4000,4000,4000,325
|
|
20230901,124600,161279615,4000,4005,4005,4000,360
|
|
20230901,124500,159838315,4005,4005,4005,4005,2
|
|
20230901,124400,159830305,4000,4000,4000,4000,0
|
|
20230901,124300,159830305,4000,4000,4000,4000,0
|
|
20230901,124200,159830305,4000,4000,4000,4000,0
|
|
20230901,124100,159830305,4000,4000,4000,4000,0
|
|
20230901,124000,159830305,4000,4000,4000,4000,4
|
|
20230901,123900,159814305,4005,4005,4005,4005,0
|
|
20230901,123800,159814305,4005,4005,4005,4005,10
|
|
20230901,123700,159774255,4000,4000,4000,4000,14
|
|
20230901,123600,159718255,4000,4000,4000,4000,0
|
|
20230901,123500,159718255,4000,4000,4000,4000,27
|
|
20230901,123400,159610255,4000,4000,4000,4000,0
|
|
20230901,123300,159610255,4000,4000,4000,4000,20
|
|
20230901,123200,159530255,4000,4000,4000,4000,0
|
|
20230901,123100,159530255,4000,4000,4000,4000,10
|
|
20230901,123000,159490255,3990,3995,3995,3990,77
|
|
20230901,122900,159182965,4000,4000,4000,4000,26
|
|
20230901,122800,159078965,4000,4000,4000,4000,0
|
|
20230901,122700,159078965,4000,4000,4000,4000,0
|
|
20230901,122600,159078965,4000,4000,4000,4000,0
|
|
20230901,122500,159078965,4000,4000,4000,4000,0
|
|
20230901,122400,159078965,4000,4000,4000,4000,0
|
|
20230901,122300,159078965,4000,4000,4000,4000,0
|
|
20230901,122200,159078965,4000,4000,4000,4000,0
|
|
20230901,122100,159078965,4000,4000,4000,4000,0
|
|
20230901,122000,159078965,4000,4000,4000,4000,0
|
|
20230901,121900,159078965,4000,4000,4000,4000,0
|
|
20230901,121800,159078965,4000,4000,4000,4000,78
|
|
20230901,121700,158766965,4000,4000,4000,4000,10
|
|
20230901,121600,158726965,4000,4000,4000,4000,0
|
|
20230901,121500,158726965,4000,4000,4000,4000,0
|
|
20230901,121400,158726965,4000,3995,4000,3995,2520
|
|
20230901,121300,148652525,3995,3995,3995,3995,0
|
|
20230901,121200,148652525,3995,4000,4000,3995,72
|
|
20230901,121100,148364735,4000,4000,4000,4000,0
|
|
20230901,121000,148364735,4000,4000,4000,4000,0
|
|
20230901,120900,148364735,4000,4000,4000,4000,110
|
|
20230901,120800,147924735,3995,3995,3995,3995,57
|
|
20230901,120700,147697020,3990,3990,3990,3990,1062
|
|
20230901,120600,143459640,3985,3985,3985,3985,324
|
|
20230901,120500,142168500,3985,3985,3985,3985,150
|
|
20230901,120400,141570750,3985,3985,3985,3985,11
|
|
20230901,120300,141526915,3985,3985,3985,3985,0
|
|
20230901,120200,141526915,3985,3985,3985,3985,10
|
|
20230901,120100,141487065,3980,3985,3985,3980,1700
|
|
20230901,120000,134720540,3985,3985,3985,3985,0
|
|
20230901,115900,134720540,3985,3980,3985,3980,43
|
|
20230901,115800,134549190,3985,3985,3985,3985,0
|
|
20230901,115700,134549190,3985,3985,3985,3985,0
|
|
20230901,115600,134549190,3985,3985,3985,3985,341
|
|
20230901,115500,133190305,3985,3985,3985,3985,0
|
|
20230901,115400,133190305,3985,3985,3985,3985,298
|
|
20230901,115300,132002775,3990,3990,3990,3990,0
|
|
20230901,115200,132002775,3990,3990,3990,3990,0
|
|
20230901,115100,132002775,3990,3990,3990,3990,10
|
|
20230901,115000,131962875,3990,3990,3990,3990,10
|
|
20230901,114900,131922975,3985,3985,3985,3985,20
|
|
20230901,114800,131843275,3980,3980,3980,3980,0
|
|
20230901,114700,131843275,3980,3980,3980,3980,10
|
|
20230901,114600,131803475,3980,3985,3985,3980,658
|
|
20230901,114500,129184585,3990,3990,3990,3990,3
|
|
20230901,114400,129172615,3985,3985,3985,3985,325
|
|
20230901,114300,127877490,3990,3990,3990,3990,0
|
|
20230901,114200,127877490,3990,3990,3990,3990,10
|
|
20230901,114100,127837590,3990,3990,3990,3990,10
|
|
20230901,114000,127797690,3990,3990,3990,3990,10
|
|
20230901,113900,127757790,3990,3990,3990,3990,0
|
|
20230901,113800,127757790,3990,3990,3990,3990,1
|
|
20230901,113700,127753800,3990,3990,3990,3990,10
|
|
20230901,113600,127713900,3990,3990,3990,3990,0
|
|
20230901,113500,127713900,3990,3990,3990,3990,5
|
|
20230901,113400,127693950,3990,3990,3990,3990,3
|
|
20230901,113300,127681980,3985,3985,3985,3985,7
|
|
20230901,113200,127654085,3985,3985,3985,3985,0
|
|
20230901,113100,127654085,3985,3985,3985,3985,22
|
|
20230901,113000,127566415,3985,3985,3990,3985,24
|
|
20230901,112900,127470770,3985,3985,3985,3985,52
|
|
20230901,112800,127263550,3985,3985,3985,3985,19
|
|
20230901,112700,127187835,3990,3990,3990,3990,2
|
|
20230901,112600,127179855,3990,3985,3990,3985,509
|
|
20230901,112500,125151455,3990,3990,3990,3990,4
|
|
20230901,112400,125135495,3990,3990,3990,3990,12
|
|
20230901,112300,125087615,3990,3990,3990,3985,6
|
|
20230901,112200,125063690,3995,3995,3995,3995,2
|
|
20230901,112100,125055700,3995,3990,3995,3990,112
|
|
20230901,112000,124608815,3995,3990,3995,3990,349
|
|
20230901,111900,123216295,3995,3995,3995,3995,13
|
|
20230901,111800,123164360,3995,3995,3995,3995,12
|
|
20230901,111700,123116420,3995,3990,3995,3990,3
|
|
20230901,111600,123104440,3995,3995,3995,3995,4
|
|
20230901,111500,123088460,3995,3995,3995,3995,2
|
|
20230901,111400,123080470,3995,3995,3995,3995,2
|
|
20230901,111300,123072480,3995,3995,3995,3995,3
|
|
20230901,111200,123060495,3995,3985,3995,3985,171
|
|
20230901,111100,122379040,3995,3990,3995,3990,2
|
|
20230901,111000,122371055,3990,3990,3990,3985,110
|
|
20230901,110900,121932690,3990,3995,3995,3990,683
|
|
20230901,110800,119207515,3995,3995,3995,3995,2
|
|
20230901,110700,119199525,3995,3990,3995,3975,5002
|
|
20230901,110600,99270540,3995,4000,4000,3990,43
|
|
20230901,110500,99098945,4000,4000,4000,4000,2
|
|
20230901,110400,99090945,4000,4000,4000,4000,2
|
|
20230901,110300,99082945,4000,4000,4000,4000,3
|
|
20230901,110200,99070945,4000,4000,4000,4000,2
|
|
20230901,110100,99062945,4000,4000,4000,3995,3
|
|
20230901,110000,99050950,4000,4000,4000,3995,71
|
|
20230901,105900,98767200,4000,4000,4000,4000,2
|
|
20230901,105800,98759200,4000,4000,4000,4000,274
|
|
20230901,105700,97663200,4000,4000,4000,4000,3
|
|
20230901,105600,97651200,4000,4000,4000,4000,9
|
|
20230901,105500,97615200,4000,4000,4000,4000,2
|
|
20230901,105400,97607200,4000,4000,4000,4000,12
|
|
20230901,105300,97559200,4000,4000,4000,4000,3
|
|
20230901,105200,97547200,4000,4000,4000,4000,2
|
|
20230901,105100,97539200,3995,4000,4000,3995,52
|
|
20230901,105000,97331450,4000,4000,4000,4000,3
|
|
20230901,104900,97319450,3995,3995,3995,3995,479
|
|
20230901,104800,95405845,3995,3995,3995,3995,12
|
|
20230901,104700,95357905,3995,3995,3995,3995,3
|
|
20230901,104600,95345920,3995,3995,3995,3995,16
|
|
20230901,104500,95282000,4000,4000,4000,4000,5
|
|
20230901,104400,95262000,4000,4000,4000,4000,1
|
|
20230901,104300,95258000,4000,4000,4000,4000,0
|
|
20230901,104200,95258000,4000,4000,4000,4000,0
|
|
20230901,104100,95258000,4000,3990,4000,3990,2
|
|
20230901,104000,95250010,4000,4000,4000,4000,0
|
|
20230901,103900,95250010,4000,4000,4000,4000,0
|
|
20230901,103800,95250010,4000,3990,4000,3990,102
|
|
20230901,103700,94843020,3990,3990,3995,3990,627
|
|
20230901,103600,92338785,3990,3990,3990,3990,200
|
|
20230901,103500,91540785,3995,3995,3995,3995,100
|
|
20230901,103400,91141285,3995,3995,3995,3995,1
|
|
20230901,103300,91137290,3990,3990,3990,3990,0
|
|
20230901,103200,91137290,3990,3990,3990,3990,0
|
|
20230901,103100,91137290,3990,3990,3990,3990,520
|
|
20230901,103000,89062490,3990,3990,3990,3990,0
|
|
20230901,102900,89062490,3990,3990,3990,3990,28
|
|
20230901,102800,88950770,3990,3990,3990,3990,0
|
|
20230901,102700,88950770,3990,3990,3990,3990,2
|
|
20230901,102600,88942790,3990,3990,3990,3990,0
|
|
20230901,102500,88942790,3990,3990,3990,3990,126
|
|
20230901,102400,88440050,3990,3995,3995,3990,100
|
|
20230901,102300,88040995,3995,3995,3995,3995,1
|
|
20230901,102200,88037000,4000,4000,4000,4000,0
|
|
20230901,102100,88037000,4000,4000,4000,3995,121
|
|
20230901,102000,87553100,4000,4000,4000,4000,0
|
|
20230901,101900,87553100,4000,4000,4000,4000,538
|
|
20230901,101800,85401100,4000,4000,4000,4000,10
|
|
20230901,101700,85361100,3995,3995,3995,3995,0
|
|
20230901,101600,85361100,3995,3990,3995,3990,188
|
|
20230901,101500,84610080,3990,3985,3990,3985,273
|
|
20230901,101400,83520895,3990,3990,3990,3990,61
|
|
20230901,101300,83277505,3990,3990,3990,3990,0
|
|
20230901,101200,83277505,3990,3990,3990,3990,0
|
|
20230901,101100,83277505,3990,3990,3990,3990,0
|
|
20230901,101000,83277505,3990,3990,3990,3990,0
|
|
20230901,100900,83277505,3990,3980,3990,3980,241
|
|
20230901,100800,82318225,3970,3970,3970,3970,0
|
|
20230901,100700,82318225,3970,3970,3970,3970,0
|
|
20230901,100600,82318225,3970,3970,3970,3970,0
|
|
20230901,100500,82318225,3970,3970,3970,3970,0
|
|
20230901,100400,82318225,3970,3985,3985,3970,233
|
|
20230901,100300,81390375,3985,3985,3985,3985,50
|
|
20230901,100200,81191125,3980,3985,3985,3980,20
|
|
20230901,100100,81111475,3970,3970,3970,3970,0
|
|
20230901,100000,81111475,3970,3980,3980,3970,609
|
|
20230901,095900,78690700,3970,3970,3970,3970,0
|
|
20230901,095800,78690700,3970,4000,4000,3970,1492
|
|
20230901,095700,72759440,3995,4010,4010,3995,1085
|
|
20230901,095600,68420300,4015,4005,4020,4005,752
|
|
20230901,095500,65408290,4005,4005,4005,4005,106
|
|
20230901,095400,64983760,4025,4025,4025,4025,20
|
|
20230901,095300,64903260,4025,4025,4025,4025,0
|
|
20230901,095200,64903260,4025,4025,4025,4025,326
|
|
20230901,095100,63591110,4030,4030,4030,4030,0
|
|
20230901,095000,63591110,4030,4030,4030,4030,57
|
|
20230901,094900,63361400,4040,4040,4040,4040,0
|
|
20230901,094800,63361400,4040,4040,4040,4040,0
|
|
20230901,094700,63361400,4040,4040,4040,4040,0
|
|
20230901,094600,63361400,4040,4040,4040,4040,0
|
|
20230901,094500,63361400,4040,4040,4040,4040,0
|
|
20230901,094400,63361400,4040,4035,4040,4035,163
|
|
20230901,094300,62703235,4030,4030,4030,4005,1707
|
|
20230901,094200,55829025,4040,4000,4040,4000,302
|
|
20230901,094100,54617435,3995,3995,3995,3995,0
|
|
20230901,094000,54617435,3995,3995,3995,3995,10
|
|
20230901,093900,54577485,3995,3995,3995,3995,1010
|
|
20230901,093800,50542535,3995,3995,3995,3995,12
|
|
20230901,093700,50494595,3995,3995,3995,3995,15
|
|
20230901,093600,50434670,3995,3995,3995,3995,31
|
|
20230901,093500,50310825,3990,3990,3990,3990,1500
|
|
20230901,093400,44325825,3980,3985,3985,3980,977
|
|
20230901,093300,40436840,3990,3990,3990,3990,164
|
|
20230901,093200,39782480,3995,3995,3995,3995,10
|
|
20230901,093100,39742530,4000,4000,4000,4000,11
|
|
20230901,093000,39698530,4005,4005,4005,4005,1
|
|
20230901,092900,39694525,4000,4000,4000,4000,110
|
|
20230901,092800,39254525,4005,3985,4005,3985,133
|
|
20230901,092700,38724500,3985,3985,3985,3985,69
|
|
20230901,092600,38449535,3990,3995,3995,3990,72
|
|
20230901,092500,38162195,4000,4005,4015,4000,331
|
|
20230901,092400,36836785,4015,4015,4015,4015,62
|
|
20230901,092300,36587855,4005,4005,4005,4005,0
|
|
20230901,092200,36587855,4005,4000,4005,4000,70
|
|
20230901,092100,36307555,4000,4000,4000,4000,0
|
|
20230901,092000,36307555,4000,3990,4000,3990,108
|
|
20230901,091900,35876245,3975,3975,3975,3975,0
|
|
20230901,091800,35876245,3975,3990,3990,3975,164
|
|
20230901,091700,35222020,3975,3975,3975,3975,0
|
|
20230901,091600,35222020,3975,3990,3990,3975,2075
|
|
20230901,091500,26965770,3995,3990,3995,3990,102
|
|
20230901,091400,26558780,3990,3990,3990,3990,0
|
|
20230901,091300,26558780,3990,3990,3990,3985,473
|
|
20230901,091200,24672050,3995,3990,3995,3990,22
|
|
20230901,091100,24584220,3995,3995,3995,3995,46
|
|
20230901,091000,24400450,3995,3990,3995,3990,8
|
|
20230901,090900,24368505,3990,3985,3990,3985,252
|
|
20230901,090800,23364255,3985,3980,3985,3980,45
|
|
20230901,090700,23184945,3975,3975,3975,3975,472
|
|
20230901,090600,21308745,3975,3980,3985,3970,336
|
|
20230901,090500,19973235,3985,3975,3985,3975,453
|
|
20230901,090400,18169010,3970,3965,3970,3965,256
|
|
20230901,090300,17153770,3960,3965,3965,3960,300
|
|
20230901,090200,15964490,3965,3985,3985,3965,161
|
|
20230901,090100,15325985,3985,3985,3985,3965,104
|
|
20230901,090000,14913485,3965,4000,4040,3950,3750
|