583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184000,635785775,3975,3975,3975,3975,3784
|
|
20230904,183900,635785775,3975,3975,3975,3975,0
|
|
20230904,183800,635785775,3975,3975,3975,3975,0
|
|
20230904,183700,635785775,3975,3975,3975,3975,0
|
|
20230904,183600,635785775,3975,3975,3975,3975,0
|
|
20230904,183500,635785775,3975,3975,3975,3975,0
|
|
20230904,183400,635785775,3975,3975,3975,3975,0
|
|
20230904,183300,635785775,3975,3975,3975,3975,0
|
|
20230904,183200,635785775,3975,3975,3975,3975,0
|
|
20230904,183100,635785775,3975,3975,3975,3975,0
|
|
20230904,183000,635785775,3975,3975,3975,3975,0
|
|
20230904,182900,635785775,3975,3975,3975,3975,0
|
|
20230904,182800,635785775,3975,3975,3975,3975,0
|
|
20230904,182700,635785775,3975,3975,3975,3975,0
|
|
20230904,182600,635785775,3975,3975,3975,3975,0
|
|
20230904,182500,635785775,3975,3975,3975,3975,0
|
|
20230904,182400,635785775,3975,3975,3975,3975,0
|
|
20230904,182300,635785775,3975,3975,3975,3975,0
|
|
20230904,182200,635785775,3975,3975,3975,3975,0
|
|
20230904,182100,635785775,3975,3975,3975,3975,0
|
|
20230904,182000,635785775,3975,3975,3975,3975,0
|
|
20230904,181900,635785775,3975,3975,3975,3975,0
|
|
20230904,181800,635785775,3975,3975,3975,3975,0
|
|
20230904,181700,635785775,3975,3975,3975,3975,0
|
|
20230904,181600,635785775,3975,3975,3975,3975,0
|
|
20230904,181500,635785775,3975,3975,3975,3975,0
|
|
20230904,181400,635785775,3975,3975,3975,3975,0
|
|
20230904,181300,635785775,3975,3975,3975,3975,0
|
|
20230904,181200,635785775,3975,3975,3975,3975,0
|
|
20230904,181100,635785775,3975,3975,3975,3975,0
|
|
20230904,181000,635785775,3975,3975,3975,3975,3784
|
|
20230904,180900,635785775,3975,3975,3975,3975,0
|
|
20230904,180800,635785775,3975,3975,3975,3975,0
|
|
20230904,180700,635785775,3975,3975,3975,3975,0
|
|
20230904,180600,635785775,3975,3975,3975,3975,0
|
|
20230904,180500,635785775,3975,3975,3975,3975,0
|
|
20230904,180400,635785775,3975,3975,3975,3975,0
|
|
20230904,180300,635785775,3975,3975,3975,3975,0
|
|
20230904,180200,635785775,3975,3975,3975,3975,0
|
|
20230904,180100,635785775,3975,3975,3975,3975,0
|
|
20230904,180000,635785775,3975,3975,3975,3975,0
|
|
20230904,175900,635785775,3975,3975,3975,3975,0
|
|
20230904,175800,635785775,3975,3975,3975,3975,0
|
|
20230904,175700,635785775,3975,3975,3975,3975,0
|
|
20230904,175600,635785775,3975,3975,3975,3975,0
|
|
20230904,175500,635785775,3975,3975,3975,3975,0
|
|
20230904,175400,635785775,3975,3975,3975,3975,0
|
|
20230904,175300,635785775,3975,3975,3975,3975,0
|
|
20230904,175200,635785775,3975,3975,3975,3975,0
|
|
20230904,175100,635785775,3975,3975,3975,3975,0
|
|
20230904,175000,635785775,3975,3975,3975,3975,0
|
|
20230904,174900,635785775,3975,3975,3975,3975,0
|
|
20230904,174800,635785775,3975,3975,3975,3975,0
|
|
20230904,174700,635785775,3975,3975,3975,3975,0
|
|
20230904,174600,635785775,3975,3975,3975,3975,0
|
|
20230904,174500,635785775,3975,3975,3975,3975,0
|
|
20230904,174400,635785775,3975,3975,3975,3975,0
|
|
20230904,174300,635785775,3975,3975,3975,3975,0
|
|
20230904,174200,635785775,3975,3975,3975,3975,0
|
|
20230904,174100,635785775,3975,3975,3975,3975,0
|
|
20230904,174000,635785775,3975,3975,3975,3975,3784
|
|
20230904,173900,635785775,3975,3975,3975,3975,0
|
|
20230904,173800,635785775,3975,3975,3975,3975,0
|
|
20230904,173700,635785775,3975,3975,3975,3975,0
|
|
20230904,173600,635785775,3975,3975,3975,3975,0
|
|
20230904,173500,635785775,3975,3975,3975,3975,0
|
|
20230904,173400,635785775,3975,3975,3975,3975,0
|
|
20230904,173300,635785775,3975,3975,3975,3975,0
|
|
20230904,173200,635785775,3975,3975,3975,3975,0
|
|
20230904,173100,635785775,3975,3975,3975,3975,0
|
|
20230904,173000,635785775,3975,3975,3975,3975,0
|
|
20230904,172900,635785775,3975,3975,3975,3975,0
|
|
20230904,172800,635785775,3975,3975,3975,3975,0
|
|
20230904,172700,635785775,3975,3975,3975,3975,0
|
|
20230904,172600,635785775,3975,3975,3975,3975,0
|
|
20230904,172500,635785775,3975,3975,3975,3975,0
|
|
20230904,172400,635785775,3975,3975,3975,3975,0
|
|
20230904,172300,635785775,3975,3975,3975,3975,0
|
|
20230904,172200,635785775,3975,3975,3975,3975,0
|
|
20230904,172100,635785775,3975,3975,3975,3975,0
|
|
20230904,172000,635785775,3975,3975,3975,3975,0
|
|
20230904,171900,635785775,3975,3975,3975,3975,0
|
|
20230904,171800,635785775,3975,3975,3975,3975,0
|
|
20230904,171700,635785775,3975,3975,3975,3975,0
|
|
20230904,171600,635785775,3975,3975,3975,3975,0
|
|
20230904,171500,635785775,3975,3975,3975,3975,0
|
|
20230904,171400,635785775,3975,3975,3975,3975,0
|
|
20230904,171300,635785775,3975,3975,3975,3975,0
|
|
20230904,171200,635785775,3975,3975,3975,3975,0
|
|
20230904,171100,635785775,3975,3975,3975,3975,0
|
|
20230904,171000,635785775,3975,3975,3975,3975,3784
|
|
20230904,170900,635785775,3975,3975,3975,3975,0
|
|
20230904,170800,635785775,3975,3975,3975,3975,0
|
|
20230904,170700,635785775,3975,3975,3975,3975,0
|
|
20230904,170600,635785775,3975,3975,3975,3975,0
|
|
20230904,170500,635785775,3975,3975,3975,3975,0
|
|
20230904,170400,635785775,3975,3975,3975,3975,0
|
|
20230904,170300,635785775,3975,3975,3975,3975,0
|
|
20230904,170200,635785775,3975,3975,3975,3975,0
|
|
20230904,170100,635785775,3975,3975,3975,3975,0
|
|
20230904,170000,635785775,3975,3975,3975,3975,0
|
|
20230904,165900,635785775,3975,3975,3975,3975,0
|
|
20230904,165800,635785775,3975,3975,3975,3975,0
|
|
20230904,165700,635785775,3975,3975,3975,3975,0
|
|
20230904,165600,635785775,3975,3975,3975,3975,0
|
|
20230904,165500,635785775,3975,3975,3975,3975,0
|
|
20230904,165400,635785775,3975,3975,3975,3975,0
|
|
20230904,165300,635785775,3975,3975,3975,3975,0
|
|
20230904,165200,635785775,3975,3975,3975,3975,0
|
|
20230904,165100,635785775,3975,3975,3975,3975,0
|
|
20230904,165000,635785775,3975,3975,3975,3975,0
|
|
20230904,164900,635785775,3975,3975,3975,3975,0
|
|
20230904,164800,635785775,3975,3975,3975,3975,0
|
|
20230904,164700,635785775,3975,3975,3975,3975,0
|
|
20230904,164600,635785775,3975,3975,3975,3975,0
|
|
20230904,164500,635785775,3975,3975,3975,3975,0
|
|
20230904,164400,635785775,3975,3975,3975,3975,0
|
|
20230904,164300,635785775,3975,3975,3975,3975,0
|
|
20230904,164200,635785775,3975,3975,3975,3975,0
|
|
20230904,164100,635785775,3975,3975,3975,3975,0
|
|
20230904,164000,635785775,3975,3975,3975,3975,3784
|
|
20230904,163900,635785775,3975,3975,3975,3975,0
|
|
20230904,163800,635785775,3975,3975,3975,3975,0
|
|
20230904,163700,635785775,3975,3975,3975,3975,0
|
|
20230904,163600,635785775,3975,3975,3975,3975,0
|
|
20230904,163500,635785775,3975,3975,3975,3975,0
|
|
20230904,163400,635785775,3975,3975,3975,3975,0
|
|
20230904,163300,635785775,3975,3975,3975,3975,0
|
|
20230904,163200,635785775,3975,3975,3975,3975,0
|
|
20230904,163100,635785775,3975,3975,3975,3975,0
|
|
20230904,163000,635785775,3975,3975,3975,3975,0
|
|
20230904,162900,635785775,3975,3975,3975,3975,0
|
|
20230904,162800,635785775,3975,3975,3975,3975,0
|
|
20230904,162700,635785775,3975,3975,3975,3975,0
|
|
20230904,162600,635785775,3975,3975,3975,3975,0
|
|
20230904,162500,635785775,3975,3975,3975,3975,0
|
|
20230904,162400,635785775,3975,3975,3975,3975,0
|
|
20230904,162300,635785775,3975,3975,3975,3975,0
|
|
20230904,162200,635785775,3975,3975,3975,3975,0
|
|
20230904,162100,635785775,3975,3975,3975,3975,0
|
|
20230904,162000,635785775,3975,3975,3975,3975,0
|
|
20230904,161900,635785775,3975,3975,3975,3975,0
|
|
20230904,161800,635785775,3975,3975,3975,3975,0
|
|
20230904,161700,635785775,3975,3975,3975,3975,0
|
|
20230904,161600,635785775,3975,3975,3975,3975,0
|
|
20230904,161500,635785775,3975,3975,3975,3975,0
|
|
20230904,161400,635785775,3975,3975,3975,3975,0
|
|
20230904,161300,635785775,3975,3975,3975,3975,0
|
|
20230904,161200,635785775,3975,3975,3975,3975,0
|
|
20230904,161100,635785775,3975,3975,3975,3975,0
|
|
20230904,161000,635785775,3975,3975,3975,3975,3784
|
|
20230904,160900,635785775,3975,3975,3975,3975,0
|
|
20230904,160800,635785775,3975,3975,3975,3975,0
|
|
20230904,160700,635785775,3975,3975,3975,3975,0
|
|
20230904,160600,635785775,3975,3975,3975,3975,0
|
|
20230904,160500,635785775,3975,3975,3975,3975,0
|
|
20230904,160400,635785775,3975,3975,3975,3975,0
|
|
20230904,160300,635785775,3975,3975,3975,3975,0
|
|
20230904,160200,635785775,3975,3975,3975,3975,0
|
|
20230904,160100,635785775,3975,3975,3975,3975,0
|
|
20230904,160000,635785775,3975,3975,3975,3975,0
|
|
20230904,155900,635785775,3975,3975,3975,3975,0
|
|
20230904,155800,635785775,3975,3975,3975,3975,0
|
|
20230904,155700,635785775,3975,3975,3975,3975,0
|
|
20230904,155600,635785775,3975,3975,3975,3975,0
|
|
20230904,155500,635785775,3975,3975,3975,3975,0
|
|
20230904,155400,635785775,3975,3975,3975,3975,0
|
|
20230904,155300,635785775,3975,3975,3975,3975,0
|
|
20230904,155200,635785775,3975,3975,3975,3975,0
|
|
20230904,155100,635785775,3975,3975,3975,3975,0
|
|
20230904,155000,635785775,3975,3975,3975,3975,0
|
|
20230904,154900,635785775,3975,3975,3975,3975,0
|
|
20230904,154800,635785775,3975,3975,3975,3975,0
|
|
20230904,154700,635785775,3975,3975,3975,3975,0
|
|
20230904,154600,635785775,3975,3975,3975,3975,0
|
|
20230904,154500,635785775,3975,3975,3975,3975,0
|
|
20230904,154400,635785775,3975,3975,3975,3975,0
|
|
20230904,154300,635785775,3975,3975,3975,3975,0
|
|
20230904,154200,635785775,3975,3975,3975,3975,0
|
|
20230904,154100,635785775,3975,3975,3975,3975,0
|
|
20230904,154000,635785775,3975,3975,3975,3975,3784
|
|
20230904,153900,635785775,3975,3975,3975,3975,0
|
|
20230904,153800,635785775,3975,3975,3975,3975,0
|
|
20230904,153700,635785775,3975,3975,3975,3975,0
|
|
20230904,153600,635785775,3975,3975,3975,3975,0
|
|
20230904,153500,635785775,3975,3975,3975,3975,0
|
|
20230904,153400,635785775,3975,3975,3975,3975,0
|
|
20230904,153300,635785775,3975,3975,3975,3975,0
|
|
20230904,153200,635785775,3975,3975,3975,3975,0
|
|
20230904,153100,635785775,3975,3975,3975,3975,0
|
|
20230904,153000,635785775,3975,3975,3975,3975,3784
|
|
20230904,152900,620744375,3980,3980,3980,3980,0
|
|
20230904,152800,620744375,3980,3980,3980,3980,0
|
|
20230904,152700,620744375,3980,3980,3980,3980,0
|
|
20230904,152600,620744375,3980,3980,3980,3980,0
|
|
20230904,152500,620744375,3980,3980,3980,3980,0
|
|
20230904,152400,620744375,3980,3980,3980,3980,0
|
|
20230904,152300,620744375,3980,3980,3980,3980,0
|
|
20230904,152200,620744375,3980,3980,3980,3980,0
|
|
20230904,152100,620744375,3980,3980,3980,3980,0
|
|
20230904,152000,620744375,3980,3980,3980,3980,0
|
|
20230904,151900,620744375,3980,3985,3985,3980,110
|
|
20230904,151800,620306075,3985,3985,3985,3985,115
|
|
20230904,151700,619847800,3975,3975,3975,3975,100
|
|
20230904,151600,619450300,3975,3975,3975,3975,0
|
|
20230904,151500,619450300,3975,3985,3985,3975,6
|
|
20230904,151400,619426400,3985,3985,3985,3985,2
|
|
20230904,151300,619418430,3980,3980,3980,3980,0
|
|
20230904,151200,619418430,3980,3980,3980,3980,5
|
|
20230904,151100,619398530,3975,3975,3975,3975,0
|
|
20230904,151000,619398530,3975,3975,3975,3975,1
|
|
20230904,150900,619394555,3975,3975,3975,3975,0
|
|
20230904,150800,619394555,3975,3975,3975,3975,0
|
|
20230904,150700,619394555,3975,3975,3975,3975,0
|
|
20230904,150600,619394555,3975,3975,3975,3975,0
|
|
20230904,150500,619394555,3975,3975,3975,3975,300
|
|
20230904,150400,618202055,3975,3980,3980,3975,1785
|
|
20230904,150300,611106630,3975,3975,3975,3975,0
|
|
20230904,150200,611106630,3975,3975,3975,3975,33
|
|
20230904,150100,610975455,3975,3975,3975,3975,0
|
|
20230904,150000,610975455,3975,3975,3975,3975,1
|
|
20230904,145900,610971480,3975,3980,3980,3975,28
|
|
20230904,145800,610860125,3990,3990,3990,3990,0
|
|
20230904,145700,610860125,3990,3980,3990,3980,200
|
|
20230904,145600,610063255,3990,3980,3990,3980,20
|
|
20230904,145500,609983555,3980,3980,3980,3980,12
|
|
20230904,145400,609935795,3980,3980,3980,3980,0
|
|
20230904,145300,609935795,3980,3980,3980,3980,0
|
|
20230904,145200,609935795,3980,3980,3980,3980,0
|
|
20230904,145100,609935795,3980,3980,3980,3980,0
|
|
20230904,145000,609935795,3980,3980,3980,3980,46
|
|
20230904,144900,609752715,3980,3980,3980,3980,30
|
|
20230904,144800,609633315,3980,3980,3980,3980,0
|
|
20230904,144700,609633315,3980,3980,3980,3980,1
|
|
20230904,144600,609629335,3975,3975,3975,3975,747
|
|
20230904,144500,606660010,3975,3975,3975,3975,100
|
|
20230904,144400,606262510,3980,3980,3980,3980,0
|
|
20230904,144300,606262510,3980,3980,3980,3980,111
|
|
20230904,144200,605820730,3980,3980,3980,3980,0
|
|
20230904,144100,605820730,3980,3980,3980,3980,10
|
|
20230904,144000,605780930,3975,3975,3975,3975,0
|
|
20230904,143900,605780930,3975,3975,3975,3975,0
|
|
20230904,143800,605780930,3975,3975,3975,3975,0
|
|
20230904,143700,605780930,3975,3975,3975,3975,0
|
|
20230904,143600,605780930,3975,3975,3975,3975,0
|
|
20230904,143500,605780930,3975,3975,3975,3975,0
|
|
20230904,143400,605780930,3975,3975,3975,3975,0
|
|
20230904,143300,605780930,3975,3975,3975,3975,21
|
|
20230904,143200,605697455,3980,3980,3980,3980,5
|
|
20230904,143100,605677555,3980,3980,3980,3980,0
|
|
20230904,143000,605677555,3980,3980,3980,3980,0
|
|
20230904,142900,605677555,3980,3980,3980,3980,0
|
|
20230904,142800,605677555,3980,3980,3980,3980,0
|
|
20230904,142700,605677555,3980,3980,3980,3980,10
|
|
20230904,142600,605637755,3980,3980,3980,3980,0
|
|
20230904,142500,605637755,3980,3980,3980,3980,0
|
|
20230904,142400,605637755,3980,3980,3980,3980,10
|
|
20230904,142300,605597955,3980,3970,3980,3970,1132
|
|
20230904,142200,601103905,3970,3970,3970,3970,1000
|
|
20230904,142100,597133905,3970,3970,3970,3970,0
|
|
20230904,142000,597133905,3970,3970,3970,3970,122
|
|
20230904,141900,596649565,3975,3980,3980,3975,197
|
|
20230904,141800,595866115,3980,3980,3980,3980,3
|
|
20230904,141700,595854175,3980,3980,3980,3980,0
|
|
20230904,141600,595854175,3980,3980,3980,3980,0
|
|
20230904,141500,595854175,3980,3980,3980,3980,1
|
|
20230904,141400,595850195,3980,3980,3980,3980,0
|
|
20230904,141300,595850195,3980,3980,3980,3980,0
|
|
20230904,141200,595850195,3980,3980,3980,3980,0
|
|
20230904,141100,595850195,3980,3980,3980,3980,0
|
|
20230904,141000,595850195,3980,3980,3980,3980,0
|
|
20230904,140900,595850195,3980,3980,3980,3980,0
|
|
20230904,140800,595850195,3980,3980,3980,3980,0
|
|
20230904,140700,595850195,3980,3980,3980,3980,0
|
|
20230904,140600,595850195,3980,3980,3980,3980,30
|
|
20230904,140500,595730795,3980,3980,3980,3980,0
|
|
20230904,140400,595730795,3980,3980,3980,3980,0
|
|
20230904,140300,595730795,3980,3980,3980,3980,62
|
|
20230904,140200,595484035,3980,3980,3980,3980,1
|
|
20230904,140100,595480055,3975,3975,3975,3975,881
|
|
20230904,140000,591978080,3975,3980,3980,3975,221
|
|
20230904,135900,591099555,3980,3980,3980,3980,10
|
|
20230904,135800,591059755,3985,3985,3985,3985,40
|
|
20230904,135700,590900355,3970,3975,3975,3970,55
|
|
20230904,135600,590681955,3975,3975,3975,3975,0
|
|
20230904,135500,590681955,3975,3975,3975,3975,0
|
|
20230904,135400,590681955,3975,3975,3975,3975,50
|
|
20230904,135300,590483205,3975,3975,3975,3975,553
|
|
20230904,135200,588285030,3975,3975,3975,3975,58
|
|
20230904,135100,588054480,3975,3980,3980,3975,4476
|
|
20230904,135000,570258830,3980,3980,3980,3980,0
|
|
20230904,134900,570258830,3980,3980,3980,3980,0
|
|
20230904,134800,570258830,3980,3980,3980,3980,0
|
|
20230904,134700,570258830,3980,3980,3980,3980,0
|
|
20230904,134600,570258830,3980,3980,3980,3980,250
|
|
20230904,134500,569263830,3985,3985,3985,3985,100
|
|
20230904,134400,568865330,3985,3985,3985,3985,0
|
|
20230904,134300,568865330,3985,3985,3985,3985,10
|
|
20230904,134200,568825480,3980,3980,3980,3980,43
|
|
20230904,134100,568654340,3985,3985,3985,3985,0
|
|
20230904,134000,568654340,3985,3985,3985,3985,0
|
|
20230904,133900,568654340,3985,3985,3985,3985,0
|
|
20230904,133800,568654340,3985,3985,3985,3985,0
|
|
20230904,133700,568654340,3985,3985,3985,3985,10
|
|
20230904,133600,568614490,3980,3980,3980,3980,158
|
|
20230904,133500,567985650,3985,3985,3985,3985,0
|
|
20230904,133400,567985650,3985,3990,3990,3985,538
|
|
20230904,133300,565841685,3990,3990,3990,3990,0
|
|
20230904,133200,565841685,3990,3990,3990,3990,10
|
|
20230904,133100,565801785,3990,3990,3990,3990,0
|
|
20230904,133000,565801785,3990,3990,3990,3990,10
|
|
20230904,132900,565761885,3990,3990,3990,3990,0
|
|
20230904,132800,565761885,3990,3990,3990,3990,200
|
|
20230904,132700,564963885,3985,3985,3985,3985,0
|
|
20230904,132600,564963885,3985,3985,3985,3985,0
|
|
20230904,132500,564963885,3985,3985,3985,3985,0
|
|
20230904,132400,564963885,3985,3985,3985,3985,10
|
|
20230904,132300,564924035,3985,3985,3985,3985,0
|
|
20230904,132200,564924035,3985,3985,3985,3985,0
|
|
20230904,132100,564924035,3985,3985,3985,3985,0
|
|
20230904,132000,564924035,3985,3985,3985,3985,0
|
|
20230904,131900,564924035,3985,3985,3985,3985,0
|
|
20230904,131800,564924035,3985,3985,3985,3985,0
|
|
20230904,131700,564924035,3985,3985,3985,3985,3
|
|
20230904,131600,564912080,3985,3985,3985,3985,0
|
|
20230904,131500,564912080,3985,3985,3985,3985,0
|
|
20230904,131400,564912080,3985,3985,3985,3985,0
|
|
20230904,131300,564912080,3985,3985,3985,3985,10
|
|
20230904,131200,564872230,3990,3985,3990,3985,1050
|
|
20230904,131100,560682980,3985,3985,3985,3985,0
|
|
20230904,131000,560682980,3985,3985,3985,3985,0
|
|
20230904,130900,560682980,3985,3980,3985,3980,80
|
|
20230904,130800,560364430,3980,3980,3980,3980,0
|
|
20230904,130700,560364430,3980,3980,3980,3980,0
|
|
20230904,130600,560364430,3980,3980,3980,3980,210
|
|
20230904,130500,559528630,3980,3980,3980,3980,20
|
|
20230904,130400,559449030,3975,3975,3975,3975,3
|
|
20230904,130300,559437105,3975,3975,3975,3975,186
|
|
20230904,130200,558697755,3975,3985,3985,3975,2
|
|
20230904,130100,558689795,3975,3980,3980,3975,323
|
|
20230904,130000,557405785,3985,3985,3985,3985,0
|
|
20230904,125900,557405785,3985,3985,3985,3985,0
|
|
20230904,125800,557405785,3985,3985,3985,3985,0
|
|
20230904,125700,557405785,3985,3985,3985,3985,0
|
|
20230904,125600,557405785,3985,3985,3985,3985,0
|
|
20230904,125500,557405785,3985,3985,3985,3985,3
|
|
20230904,125400,557393830,3985,3985,3985,3985,0
|
|
20230904,125300,557393830,3985,3985,3985,3985,0
|
|
20230904,125200,557393830,3985,3985,3985,3985,0
|
|
20230904,125100,557393830,3985,3985,3985,3985,0
|
|
20230904,125000,557393830,3985,3985,3985,3985,1
|
|
20230904,124900,557389845,3985,3985,3985,3985,0
|
|
20230904,124800,557389845,3985,3975,3985,3975,548
|
|
20230904,124700,555206105,3970,3970,3970,3970,0
|
|
20230904,124600,555206105,3970,3980,3980,3970,6662
|
|
20230904,124500,528716220,3985,3985,3985,3985,170
|
|
20230904,124400,528038770,3985,3985,3985,3985,94
|
|
20230904,124300,527664180,3980,3980,3980,3980,124
|
|
20230904,124200,527170660,3980,3980,3980,3980,0
|
|
20230904,124100,527170660,3980,3980,3980,3980,1
|
|
20230904,124000,527166680,3985,3985,3985,3985,10
|
|
20230904,123900,527126830,3980,3985,3985,3980,17
|
|
20230904,123800,527059110,3980,3990,3990,3980,107
|
|
20230904,123700,526632900,3995,3995,3995,3995,1
|
|
20230904,123600,526628905,3995,3995,3995,3995,14
|
|
20230904,123500,526572975,3995,3995,3995,3995,0
|
|
20230904,123400,526572975,3995,3995,3995,3995,0
|
|
20230904,123300,526572975,3995,3995,3995,3995,0
|
|
20230904,123200,526572975,3995,3995,3995,3995,0
|
|
20230904,123100,526572975,3995,3995,3995,3995,0
|
|
20230904,123000,526572975,3995,3995,3995,3995,0
|
|
20230904,122900,526572975,3995,3995,3995,3995,0
|
|
20230904,122800,526572975,3995,3995,3995,3995,0
|
|
20230904,122700,526572975,3995,3995,3995,3995,0
|
|
20230904,122600,526572975,3995,3995,3995,3995,0
|
|
20230904,122500,526572975,3995,3995,3995,3995,0
|
|
20230904,122400,526572975,3995,4010,4010,3980,305
|
|
20230904,122300,525356975,4010,4010,4010,4010,100
|
|
20230904,122200,524955975,4010,4010,4010,4010,0
|
|
20230904,122100,524955975,4010,4010,4010,4010,0
|
|
20230904,122000,524955975,4010,4010,4010,4010,0
|
|
20230904,121900,524955975,4010,4010,4010,4010,590
|
|
20230904,121800,522590075,4010,4010,4010,4010,0
|
|
20230904,121700,522590075,4010,4010,4010,4010,30
|
|
20230904,121600,522469775,4015,4015,4015,4015,0
|
|
20230904,121500,522469775,4015,4015,4015,4015,0
|
|
20230904,121400,522469775,4015,4015,4015,4015,0
|
|
20230904,121300,522469775,4015,4015,4015,4015,0
|
|
20230904,121200,522469775,4015,3990,4020,3990,1630
|
|
20230904,121100,515935050,3985,3985,3985,3985,0
|
|
20230904,121000,515935050,3985,3980,3985,3980,2
|
|
20230904,120900,515927085,3985,3985,3985,3985,11
|
|
20230904,120800,515883250,3985,3980,3985,3980,41
|
|
20230904,120700,515719870,4010,4010,4010,4010,0
|
|
20230904,120600,515719870,4010,4010,4010,4010,0
|
|
20230904,120500,515719870,4010,4010,4010,4010,0
|
|
20230904,120400,515719870,4010,4010,4010,4010,0
|
|
20230904,120300,515719870,4010,4010,4010,4010,0
|
|
20230904,120200,515719870,4010,4010,4010,4010,0
|
|
20230904,120100,515719870,4010,4010,4010,4010,0
|
|
20230904,120000,515719870,4010,4010,4010,4010,1
|
|
20230904,115900,515715860,3985,3985,3985,3985,0
|
|
20230904,115800,515715860,3985,3985,3985,3985,130
|
|
20230904,115700,515197810,3985,3990,3990,3985,12
|
|
20230904,115600,515149940,4000,3990,4000,3990,47
|
|
20230904,115500,514962020,3985,3985,3985,3985,1
|
|
20230904,115400,514958035,3990,3990,3990,3990,0
|
|
20230904,115300,514958035,3990,3990,3990,3990,0
|
|
20230904,115200,514958035,3990,3990,3990,3990,1
|
|
20230904,115100,514954045,3975,3980,3990,3975,1003
|
|
20230904,115000,510962100,3980,3980,3980,3980,5
|
|
20230904,114900,510942200,3985,3985,3990,3985,429
|
|
20230904,114800,509231790,3985,3985,3985,3985,10
|
|
20230904,114700,509191940,3985,3985,3985,3985,0
|
|
20230904,114600,509191940,3985,3985,3985,3985,10
|
|
20230904,114500,509152090,3985,3990,3990,3985,12
|
|
20230904,114400,509104260,3980,3980,3980,3980,5
|
|
20230904,114300,509084360,3990,3990,3990,3990,0
|
|
20230904,114200,509084360,3990,3980,3990,3980,1165
|
|
20230904,114100,504446020,3980,3980,3980,3980,30
|
|
20230904,114000,504326620,3980,3980,3980,3980,1
|
|
20230904,113900,504322640,3980,3980,3980,3980,34
|
|
20230904,113800,504187320,3980,3990,3990,3980,11
|
|
20230904,113700,504143530,3975,3975,3975,3975,0
|
|
20230904,113600,504143530,3975,3975,3975,3975,0
|
|
20230904,113500,504143530,3975,3975,3975,3975,0
|
|
20230904,113400,504143530,3975,3980,3980,3975,457
|
|
20230904,113300,502326905,3985,3990,3990,3985,563
|
|
20230904,113200,500080585,3990,3990,3990,3990,0
|
|
20230904,113100,500080585,3990,3985,3990,3985,30
|
|
20230904,113000,499960890,3975,3975,3975,3975,824
|
|
20230904,112900,496685490,3970,3970,3970,3970,0
|
|
20230904,112800,496685490,3970,3970,3970,3970,557
|
|
20230904,112700,494474200,3975,3975,3975,3975,507
|
|
20230904,112600,492458875,3975,3975,3975,3975,210
|
|
20230904,112500,491624125,3975,3970,3980,3965,1896
|
|
20230904,112400,484101230,3970,3975,3980,3970,1952
|
|
20230904,112300,476349975,3975,3980,3980,3975,403
|
|
20230904,112200,474747785,3975,3980,3980,3975,1752
|
|
20230904,112100,467774915,3980,3985,3985,3980,3612
|
|
20230904,112000,453397185,3985,3990,4000,3985,2589
|
|
20230904,111900,443079940,3995,3990,3995,3990,409
|
|
20230904,111800,441447065,3990,3995,3995,3990,298
|
|
20230904,111700,440257545,3995,4000,4000,3995,92
|
|
20230904,111600,439889905,3990,4000,4000,3990,994
|
|
20230904,111500,435914905,4000,3990,4025,3980,1040
|
|
20230904,111400,431766850,4010,4015,4015,3985,5762
|
|
20230904,111300,408693620,4015,4030,4050,4015,753
|
|
20230904,111200,405656990,4030,4030,4040,4015,2122
|
|
20230904,111100,397124860,4030,4040,4040,4030,1558
|
|
20230904,111000,390835825,4045,4070,4075,4045,2507
|
|
20230904,110900,380646140,4075,4045,4075,4035,3826
|
|
20230904,110800,365161335,4040,4055,4075,4040,6599
|
|
20230904,110700,338440550,4080,4035,4100,4025,23696
|
|
20230904,110600,241928335,4045,4045,4055,4020,3174
|
|
20230904,110500,229109465,4050,4065,4090,4020,19082
|
|
20230904,110400,151772220,4050,4015,4095,4015,17599
|
|
20230904,110300,80258990,4025,4005,4025,4005,4986
|
|
20230904,110200,60230865,4000,3985,4000,3985,1815
|
|
20230904,110100,52981970,3980,3980,3980,3980,527
|
|
20230904,110000,50884510,3975,3975,3975,3975,3
|
|
20230904,105900,50872585,3975,3975,3980,3975,507
|
|
20230904,105800,48854760,3965,3965,3965,3965,0
|
|
20230904,105700,48854760,3965,3965,3965,3965,0
|
|
20230904,105600,48854760,3965,3965,3965,3965,0
|
|
20230904,105500,48854760,3965,3965,3965,3965,0
|
|
20230904,105400,48854760,3965,3965,3965,3965,265
|
|
20230904,105300,47804035,3965,3965,3965,3965,500
|
|
20230904,105200,45821535,3965,3965,3965,3965,1
|
|
20230904,105100,45817570,3970,3975,3975,3970,33
|
|
20230904,105000,45686405,3965,3965,3965,3965,0
|
|
20230904,104900,45686405,3965,3965,3965,3965,0
|
|
20230904,104800,45686405,3965,3965,3965,3965,0
|
|
20230904,104700,45686405,3965,3965,3965,3965,0
|
|
20230904,104600,45686405,3965,3965,3965,3965,0
|
|
20230904,104500,45686405,3965,3965,3965,3965,0
|
|
20230904,104400,45686405,3965,3970,3970,3965,240
|
|
20230904,104300,44734755,3970,3970,3970,3970,15
|
|
20230904,104200,44675205,3970,3970,3970,3970,0
|
|
20230904,104100,44675205,3970,3970,3970,3970,61
|
|
20230904,104000,44433035,3975,3970,3975,3970,91
|
|
20230904,103900,44071410,3970,3970,3970,3970,128
|
|
20230904,103800,43563250,3970,3970,3975,3970,35
|
|
20230904,103700,43424250,3975,3975,3975,3975,51
|
|
20230904,103600,43221525,3970,3970,3970,3970,50
|
|
20230904,103500,43023025,3970,3970,3970,3970,263
|
|
20230904,103400,41978915,3970,3970,3970,3970,48
|
|
20230904,103300,41788355,3970,3970,3970,3970,0
|
|
20230904,103200,41788355,3970,3980,3985,3970,337
|
|
20230904,103100,40449575,3980,3980,3980,3980,0
|
|
20230904,103000,40449575,3980,3980,3980,3980,0
|
|
20230904,102900,40449575,3980,3980,3980,3980,0
|
|
20230904,102800,40449575,3980,3980,3980,3980,0
|
|
20230904,102700,40449575,3980,3980,3980,3980,0
|
|
20230904,102600,40449575,3980,3980,3980,3980,85
|
|
20230904,102500,40111275,3990,3990,3990,3990,0
|
|
20230904,102400,40111275,3990,3990,3990,3990,0
|
|
20230904,102300,40111275,3990,3990,3990,3990,0
|
|
20230904,102200,40111275,3990,3990,3990,3990,174
|
|
20230904,102100,39417015,3970,3970,3970,3970,0
|
|
20230904,102000,39417015,3970,3970,3970,3970,0
|
|
20230904,101900,39417015,3970,3970,3970,3970,0
|
|
20230904,101800,39417015,3970,3970,3970,3970,0
|
|
20230904,101700,39417015,3970,3970,3970,3970,50
|
|
20230904,101600,39218515,3970,3970,3970,3970,0
|
|
20230904,101500,39218515,3970,3975,3975,3970,746
|
|
20230904,101400,36256845,3970,3970,3970,3970,0
|
|
20230904,101300,36256845,3970,3970,3970,3970,0
|
|
20230904,101200,36256845,3970,3970,3970,3970,0
|
|
20230904,101100,36256845,3970,3990,3990,3970,101
|
|
20230904,101000,35855855,3970,3985,3985,3970,659
|
|
20230904,100900,33236550,3985,3985,3985,3985,31
|
|
20230904,100800,33113015,3985,3985,3985,3985,0
|
|
20230904,100700,33113015,3985,3985,3985,3985,33
|
|
20230904,100600,32981510,3985,3985,3985,3985,0
|
|
20230904,100500,32981510,3985,3985,3985,3985,0
|
|
20230904,100400,32981510,3985,3980,3985,3980,41
|
|
20230904,100300,32818170,3985,3985,3985,3985,0
|
|
20230904,100200,32818170,3985,3985,3985,3985,2
|
|
20230904,100100,32810200,3985,3985,3985,3985,50
|
|
20230904,100000,32610950,3985,3985,3985,3985,0
|
|
20230904,095900,32610950,3985,3980,3985,3980,83
|
|
20230904,095800,32280455,3985,3985,3985,3985,100
|
|
20230904,095700,31881955,3985,3985,3985,3985,93
|
|
20230904,095600,31511350,3990,3990,3990,3990,10
|
|
20230904,095500,31471450,3995,3995,3995,3995,0
|
|
20230904,095400,31471450,3995,3995,3995,3995,10
|
|
20230904,095300,31431500,3995,3995,3995,3995,31
|
|
20230904,095200,31307655,3990,3990,3990,3990,155
|
|
20230904,095100,30689205,3985,3985,3985,3985,10
|
|
20230904,095000,30649355,3980,3980,3980,3980,177
|
|
20230904,094900,29944895,3975,3975,3975,3975,10
|
|
20230904,094800,29905145,3980,3980,3980,3980,0
|
|
20230904,094700,29905145,3980,3980,3980,3980,11
|
|
20230904,094600,29861365,3975,3975,3980,3975,552
|
|
20230904,094500,27664665,3975,3975,3975,3975,4
|
|
20230904,094400,27648765,3975,3975,3975,3975,0
|
|
20230904,094300,27648765,3975,3975,3975,3975,10
|
|
20230904,094200,27609015,3980,3980,3980,3980,0
|
|
20230904,094100,27609015,3980,3980,3980,3980,0
|
|
20230904,094000,27609015,3980,3980,3980,3980,0
|
|
20230904,093900,27609015,3980,3980,3980,3980,0
|
|
20230904,093800,27609015,3980,3980,3980,3980,10
|
|
20230904,093700,27569215,3980,3980,3980,3980,1
|
|
20230904,093600,27565235,3980,3980,3980,3980,0
|
|
20230904,093500,27565235,3980,3980,3980,3980,0
|
|
20230904,093400,27565235,3980,3970,3980,3970,90
|
|
20230904,093300,27207925,3970,3970,3970,3970,96
|
|
20230904,093200,26826805,3965,3965,3965,3965,42
|
|
20230904,093100,26660275,3970,3970,3970,3970,0
|
|
20230904,093000,26660275,3970,3970,3970,3970,5
|
|
20230904,092900,26640425,3970,3970,3970,3970,110
|
|
20230904,092800,26203725,3970,3970,3970,3970,0
|
|
20230904,092700,26203725,3970,3970,3970,3970,10
|
|
20230904,092600,26164025,3975,3975,3975,3975,1
|
|
20230904,092500,26160050,3975,3975,3975,3975,69
|
|
20230904,092400,25885775,3975,3975,3975,3975,0
|
|
20230904,092300,25885775,3975,3975,3975,3975,0
|
|
20230904,092200,25885775,3975,3975,3975,3975,0
|
|
20230904,092100,25885775,3975,3975,3975,3975,334
|
|
20230904,092000,24558125,3975,3970,3975,3970,153
|
|
20230904,091900,23950000,3975,3975,3975,3975,330
|
|
20230904,091800,22638250,3975,3970,3975,3970,50
|
|
20230904,091700,22439740,3960,3960,3960,3960,0
|
|
20230904,091600,22439740,3960,3960,3960,3960,1176
|
|
20230904,091500,17782780,3960,3960,3960,3960,2
|
|
20230904,091400,17774860,3960,3970,3970,3960,52
|
|
20230904,091300,17568920,3960,3960,3960,3960,400
|
|
20230904,091200,15984920,3960,3955,3960,3955,43
|
|
20230904,091100,15814765,3955,3955,3955,3955,293
|
|
20230904,091000,14655950,3955,3955,3955,3955,15
|
|
20230904,090900,14596625,3955,3955,3955,3955,55
|
|
20230904,090800,14379100,3955,3960,3960,3955,33
|
|
20230904,090700,14248485,3955,3955,3955,3955,48
|
|
20230904,090600,14058645,3950,3950,3950,3950,135
|
|
20230904,090500,13525395,3960,3960,3960,3960,15
|
|
20230904,090400,13465995,3950,3960,3960,3950,1241
|
|
20230904,090300,8559045,3950,3950,3950,3950,0
|
|
20230904,090200,8559045,3950,3960,3960,3950,1269
|
|
20230904,090100,3544100,3960,3970,3970,3960,627
|
|
20230904,090000,1057285,4005,4005,4005,3965,266
|