583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184000,199429050,3965,3965,3965,3965,669
|
|
20230905,183900,199429050,3965,3965,3965,3965,0
|
|
20230905,183800,199429050,3965,3965,3965,3965,0
|
|
20230905,183700,199429050,3965,3965,3965,3965,0
|
|
20230905,183600,199429050,3965,3965,3965,3965,0
|
|
20230905,183500,199429050,3965,3965,3965,3965,0
|
|
20230905,183400,199429050,3965,3965,3965,3965,0
|
|
20230905,183300,199429050,3965,3965,3965,3965,0
|
|
20230905,183200,199429050,3965,3965,3965,3965,0
|
|
20230905,183100,199429050,3965,3965,3965,3965,0
|
|
20230905,183000,199429050,3965,3965,3965,3965,0
|
|
20230905,182900,199429050,3965,3965,3965,3965,0
|
|
20230905,182800,199429050,3965,3965,3965,3965,0
|
|
20230905,182700,199429050,3965,3965,3965,3965,0
|
|
20230905,182600,199429050,3965,3965,3965,3965,0
|
|
20230905,182500,199429050,3965,3965,3965,3965,0
|
|
20230905,182400,199429050,3965,3965,3965,3965,0
|
|
20230905,182300,199429050,3965,3965,3965,3965,0
|
|
20230905,182200,199429050,3965,3965,3965,3965,0
|
|
20230905,182100,199429050,3965,3965,3965,3965,0
|
|
20230905,182000,199429050,3965,3965,3965,3965,0
|
|
20230905,181900,199429050,3965,3965,3965,3965,0
|
|
20230905,181800,199429050,3965,3965,3965,3965,0
|
|
20230905,181700,199429050,3965,3965,3965,3965,0
|
|
20230905,181600,199429050,3965,3965,3965,3965,0
|
|
20230905,181500,199429050,3965,3965,3965,3965,0
|
|
20230905,181400,199429050,3965,3965,3965,3965,0
|
|
20230905,181300,199429050,3965,3965,3965,3965,0
|
|
20230905,181200,199429050,3965,3965,3965,3965,0
|
|
20230905,181100,199429050,3965,3965,3965,3965,0
|
|
20230905,181000,199429050,3965,3965,3965,3965,669
|
|
20230905,180900,199429050,3965,3965,3965,3965,0
|
|
20230905,180800,199429050,3965,3965,3965,3965,0
|
|
20230905,180700,199429050,3965,3965,3965,3965,0
|
|
20230905,180600,199429050,3965,3965,3965,3965,0
|
|
20230905,180500,199429050,3965,3965,3965,3965,0
|
|
20230905,180400,199429050,3965,3965,3965,3965,0
|
|
20230905,180300,199429050,3965,3965,3965,3965,0
|
|
20230905,180200,199429050,3965,3965,3965,3965,0
|
|
20230905,180100,199429050,3965,3965,3965,3965,0
|
|
20230905,180000,199429050,3965,3965,3965,3965,0
|
|
20230905,175900,199429050,3965,3965,3965,3965,0
|
|
20230905,175800,199429050,3965,3965,3965,3965,0
|
|
20230905,175700,199429050,3965,3965,3965,3965,0
|
|
20230905,175600,199429050,3965,3965,3965,3965,0
|
|
20230905,175500,199429050,3965,3965,3965,3965,0
|
|
20230905,175400,199429050,3965,3965,3965,3965,0
|
|
20230905,175300,199429050,3965,3965,3965,3965,0
|
|
20230905,175200,199429050,3965,3965,3965,3965,0
|
|
20230905,175100,199429050,3965,3965,3965,3965,0
|
|
20230905,175000,199429050,3965,3965,3965,3965,0
|
|
20230905,174900,199429050,3965,3965,3965,3965,0
|
|
20230905,174800,199429050,3965,3965,3965,3965,0
|
|
20230905,174700,199429050,3965,3965,3965,3965,0
|
|
20230905,174600,199429050,3965,3965,3965,3965,0
|
|
20230905,174500,199429050,3965,3965,3965,3965,0
|
|
20230905,174400,199429050,3965,3965,3965,3965,0
|
|
20230905,174300,199429050,3965,3965,3965,3965,0
|
|
20230905,174200,199429050,3965,3965,3965,3965,0
|
|
20230905,174100,199429050,3965,3965,3965,3965,0
|
|
20230905,174000,199429050,3965,3965,3965,3965,669
|
|
20230905,173900,199429050,3965,3965,3965,3965,0
|
|
20230905,173800,199429050,3965,3965,3965,3965,0
|
|
20230905,173700,199429050,3965,3965,3965,3965,0
|
|
20230905,173600,199429050,3965,3965,3965,3965,0
|
|
20230905,173500,199429050,3965,3965,3965,3965,0
|
|
20230905,173400,199429050,3965,3965,3965,3965,0
|
|
20230905,173300,199429050,3965,3965,3965,3965,0
|
|
20230905,173200,199429050,3965,3965,3965,3965,0
|
|
20230905,173100,199429050,3965,3965,3965,3965,0
|
|
20230905,173000,199429050,3965,3965,3965,3965,0
|
|
20230905,172900,199429050,3965,3965,3965,3965,0
|
|
20230905,172800,199429050,3965,3965,3965,3965,0
|
|
20230905,172700,199429050,3965,3965,3965,3965,0
|
|
20230905,172600,199429050,3965,3965,3965,3965,0
|
|
20230905,172500,199429050,3965,3965,3965,3965,0
|
|
20230905,172400,199429050,3965,3965,3965,3965,0
|
|
20230905,172300,199429050,3965,3965,3965,3965,0
|
|
20230905,172200,199429050,3965,3965,3965,3965,0
|
|
20230905,172100,199429050,3965,3965,3965,3965,0
|
|
20230905,172000,199429050,3965,3965,3965,3965,0
|
|
20230905,171900,199429050,3965,3965,3965,3965,0
|
|
20230905,171800,199429050,3965,3965,3965,3965,0
|
|
20230905,171700,199429050,3965,3965,3965,3965,0
|
|
20230905,171600,199429050,3965,3965,3965,3965,0
|
|
20230905,171500,199429050,3965,3965,3965,3965,0
|
|
20230905,171400,199429050,3965,3965,3965,3965,0
|
|
20230905,171300,199429050,3965,3965,3965,3965,0
|
|
20230905,171200,199429050,3965,3965,3965,3965,0
|
|
20230905,171100,199429050,3965,3965,3965,3965,0
|
|
20230905,171000,199429050,3965,3965,3965,3965,669
|
|
20230905,170900,199429050,3965,3965,3965,3965,0
|
|
20230905,170800,199429050,3965,3965,3965,3965,0
|
|
20230905,170700,199429050,3965,3965,3965,3965,0
|
|
20230905,170600,199429050,3965,3965,3965,3965,0
|
|
20230905,170500,199429050,3965,3965,3965,3965,0
|
|
20230905,170400,199429050,3965,3965,3965,3965,0
|
|
20230905,170300,199429050,3965,3965,3965,3965,0
|
|
20230905,170200,199429050,3965,3965,3965,3965,0
|
|
20230905,170100,199429050,3965,3965,3965,3965,0
|
|
20230905,170000,199429050,3965,3965,3965,3965,0
|
|
20230905,165900,199429050,3965,3965,3965,3965,0
|
|
20230905,165800,199429050,3965,3965,3965,3965,0
|
|
20230905,165700,199429050,3965,3965,3965,3965,0
|
|
20230905,165600,199429050,3965,3965,3965,3965,0
|
|
20230905,165500,199429050,3965,3965,3965,3965,0
|
|
20230905,165400,199429050,3965,3965,3965,3965,0
|
|
20230905,165300,199429050,3965,3965,3965,3965,0
|
|
20230905,165200,199429050,3965,3965,3965,3965,0
|
|
20230905,165100,199429050,3965,3965,3965,3965,0
|
|
20230905,165000,199429050,3965,3965,3965,3965,0
|
|
20230905,164900,199429050,3965,3965,3965,3965,0
|
|
20230905,164800,199429050,3965,3965,3965,3965,0
|
|
20230905,164700,199429050,3965,3965,3965,3965,0
|
|
20230905,164600,199429050,3965,3965,3965,3965,0
|
|
20230905,164500,199429050,3965,3965,3965,3965,0
|
|
20230905,164400,199429050,3965,3965,3965,3965,0
|
|
20230905,164300,199429050,3965,3965,3965,3965,0
|
|
20230905,164200,199429050,3965,3965,3965,3965,0
|
|
20230905,164100,199429050,3965,3965,3965,3965,0
|
|
20230905,164000,199429050,3965,3965,3965,3965,669
|
|
20230905,163900,199429050,3965,3965,3965,3965,0
|
|
20230905,163800,199429050,3965,3965,3965,3965,0
|
|
20230905,163700,199429050,3965,3965,3965,3965,0
|
|
20230905,163600,199429050,3965,3965,3965,3965,0
|
|
20230905,163500,199429050,3965,3965,3965,3965,0
|
|
20230905,163400,199429050,3965,3965,3965,3965,0
|
|
20230905,163300,199429050,3965,3965,3965,3965,0
|
|
20230905,163200,199429050,3965,3965,3965,3965,0
|
|
20230905,163100,199429050,3965,3965,3965,3965,0
|
|
20230905,163000,199429050,3965,3965,3965,3965,0
|
|
20230905,162900,199429050,3965,3965,3965,3965,0
|
|
20230905,162800,199429050,3965,3965,3965,3965,0
|
|
20230905,162700,199429050,3965,3965,3965,3965,0
|
|
20230905,162600,199429050,3965,3965,3965,3965,0
|
|
20230905,162500,199429050,3965,3965,3965,3965,0
|
|
20230905,162400,199429050,3965,3965,3965,3965,0
|
|
20230905,162300,199429050,3965,3965,3965,3965,0
|
|
20230905,162200,199429050,3965,3965,3965,3965,0
|
|
20230905,162100,199429050,3965,3965,3965,3965,0
|
|
20230905,162000,199429050,3965,3965,3965,3965,0
|
|
20230905,161900,199429050,3965,3965,3965,3965,0
|
|
20230905,161800,199429050,3965,3965,3965,3965,0
|
|
20230905,161700,199429050,3965,3965,3965,3965,0
|
|
20230905,161600,199429050,3965,3965,3965,3965,0
|
|
20230905,161500,199429050,3965,3965,3965,3965,0
|
|
20230905,161400,199429050,3965,3965,3965,3965,0
|
|
20230905,161300,199429050,3965,3965,3965,3965,0
|
|
20230905,161200,199429050,3965,3965,3965,3965,0
|
|
20230905,161100,199429050,3965,3965,3965,3965,0
|
|
20230905,161000,199429050,3965,3965,3965,3965,669
|
|
20230905,160900,199429050,3965,3965,3965,3965,0
|
|
20230905,160800,199429050,3965,3965,3965,3965,0
|
|
20230905,160700,199429050,3965,3965,3965,3965,0
|
|
20230905,160600,199429050,3965,3965,3965,3965,0
|
|
20230905,160500,199429050,3965,3965,3965,3965,0
|
|
20230905,160400,199429050,3965,3965,3965,3965,0
|
|
20230905,160300,199429050,3965,3965,3965,3965,0
|
|
20230905,160200,199429050,3965,3965,3965,3965,0
|
|
20230905,160100,199429050,3965,3965,3965,3965,0
|
|
20230905,160000,199429050,3965,3965,3965,3965,0
|
|
20230905,155900,199429050,3965,3965,3965,3965,0
|
|
20230905,155800,199429050,3965,3965,3965,3965,0
|
|
20230905,155700,199429050,3965,3965,3965,3965,0
|
|
20230905,155600,199429050,3965,3965,3965,3965,0
|
|
20230905,155500,199429050,3965,3965,3965,3965,0
|
|
20230905,155400,199429050,3965,3965,3965,3965,0
|
|
20230905,155300,199429050,3965,3965,3965,3965,0
|
|
20230905,155200,199429050,3965,3965,3965,3965,0
|
|
20230905,155100,199429050,3965,3965,3965,3965,0
|
|
20230905,155000,199429050,3965,3965,3965,3965,0
|
|
20230905,154900,199429050,3965,3965,3965,3965,0
|
|
20230905,154800,199429050,3965,3965,3965,3965,0
|
|
20230905,154700,199429050,3965,3965,3965,3965,0
|
|
20230905,154600,199429050,3965,3965,3965,3965,0
|
|
20230905,154500,199429050,3965,3965,3965,3965,0
|
|
20230905,154400,199429050,3965,3965,3965,3965,0
|
|
20230905,154300,199429050,3965,3965,3965,3965,0
|
|
20230905,154200,199429050,3965,3965,3965,3965,0
|
|
20230905,154100,199429050,3965,3965,3965,3965,0
|
|
20230905,154000,199429050,3965,3965,3965,3965,669
|
|
20230905,153900,199429050,3965,3965,3965,3965,0
|
|
20230905,153800,199429050,3965,3965,3965,3965,0
|
|
20230905,153700,199429050,3965,3965,3965,3965,0
|
|
20230905,153600,199429050,3965,3965,3965,3965,0
|
|
20230905,153500,199429050,3965,3965,3965,3965,0
|
|
20230905,153400,199429050,3965,3965,3965,3965,0
|
|
20230905,153300,199429050,3965,3965,3965,3965,0
|
|
20230905,153200,199429050,3965,3965,3965,3965,0
|
|
20230905,153100,199429050,3965,3965,3965,3965,0
|
|
20230905,153000,199429050,3965,3965,3965,3965,669
|
|
20230905,152900,196776465,3965,3965,3965,3965,0
|
|
20230905,152800,196776465,3965,3965,3965,3965,0
|
|
20230905,152700,196776465,3965,3965,3965,3965,0
|
|
20230905,152600,196776465,3965,3965,3965,3965,0
|
|
20230905,152500,196776465,3965,3965,3965,3965,0
|
|
20230905,152400,196776465,3965,3965,3965,3965,0
|
|
20230905,152300,196776465,3965,3965,3965,3965,0
|
|
20230905,152200,196776465,3965,3965,3965,3965,0
|
|
20230905,152100,196776465,3965,3965,3965,3965,0
|
|
20230905,152000,196776465,3965,3965,3965,3965,0
|
|
20230905,151900,196776465,3965,3965,3965,3965,8
|
|
20230905,151800,196744745,3970,3965,3970,3965,18
|
|
20230905,151700,196673325,3970,3965,3970,3965,268
|
|
20230905,151600,195609405,3965,3965,3970,3960,54
|
|
20230905,151500,195395345,3965,3970,3970,3965,63
|
|
20230905,151400,195145545,3970,3970,3970,3970,1
|
|
20230905,151300,195141575,3965,3970,3970,3965,32
|
|
20230905,151200,195014590,3975,3975,3975,3975,1
|
|
20230905,151100,195010615,3965,3965,3975,3960,916
|
|
20230905,151000,191381275,3975,3965,3975,3965,3
|
|
20230905,150900,191369370,3975,3975,3975,3975,1
|
|
20230905,150800,191365395,3975,3975,3975,3975,1
|
|
20230905,150700,191361420,3975,3975,3975,3975,1
|
|
20230905,150600,191357445,3975,3975,3975,3975,1
|
|
20230905,150500,191353470,3975,3975,3975,3975,2
|
|
20230905,150400,191345520,3975,3975,3975,3975,0
|
|
20230905,150300,191345520,3975,3975,3975,3975,559
|
|
20230905,150200,189123495,3975,3960,3975,3960,25
|
|
20230905,150100,189024470,3965,3965,3965,3955,1471
|
|
20230905,150000,183201080,3970,3970,3970,3970,22
|
|
20230905,145900,183113740,3965,3965,3970,3960,860
|
|
20230905,145800,179707625,3965,3965,3965,3965,20
|
|
20230905,145700,179628325,3970,3970,3970,3965,47
|
|
20230905,145600,179441960,3965,3965,3970,3965,82
|
|
20230905,145500,179116825,3965,3970,3970,3965,7
|
|
20230905,145400,179089065,3970,3970,3970,3970,1
|
|
20230905,145300,179085095,3970,3960,3970,3960,1000
|
|
20230905,145200,175125085,3970,3965,3970,3965,12
|
|
20230905,145100,175077500,3970,3970,3970,3970,1
|
|
20230905,145000,175073530,3970,3965,3980,3955,8817
|
|
20230905,144900,140148905,3980,3980,3980,3980,1
|
|
20230905,144800,140144925,3980,3980,3980,3980,1
|
|
20230905,144700,140140945,3980,3980,3980,3980,2
|
|
20230905,144600,140132985,3970,3980,3980,3970,111
|
|
20230905,144500,139692305,3970,3980,3980,3970,199
|
|
20230905,144400,138902255,3980,3980,3980,3980,0
|
|
20230905,144300,138902255,3980,3980,3980,3980,1
|
|
20230905,144200,138898275,3980,3980,3980,3980,2
|
|
20230905,144100,138890315,3980,3980,3980,3980,20
|
|
20230905,144000,138810715,3980,3980,3980,3980,2
|
|
20230905,143900,138802755,3975,3975,3980,3975,42
|
|
20230905,143800,138635800,3980,3980,3980,3980,0
|
|
20230905,143700,138635800,3980,3980,3980,3975,13
|
|
20230905,143600,138584115,3980,3980,3980,3980,1
|
|
20230905,143500,138580135,3975,3975,3975,3975,4
|
|
20230905,143400,138564235,3975,3975,3975,3975,3
|
|
20230905,143300,138552310,3975,3970,3975,3970,2
|
|
20230905,143200,138544365,3965,3975,3975,3965,753
|
|
20230905,143100,135555710,3970,3980,3980,3970,282
|
|
20230905,143000,134436155,3980,3980,3980,3980,1
|
|
20230905,142900,134432175,3980,3980,3980,3980,1
|
|
20230905,142800,134428195,3980,3975,3980,3975,101
|
|
20230905,142700,134026715,3975,3975,3975,3975,2
|
|
20230905,142600,134018765,3975,3975,3975,3975,1
|
|
20230905,142500,134014790,3975,3975,3975,3975,93
|
|
20230905,142400,133645115,3970,3970,3970,3970,60
|
|
20230905,142300,133406915,3970,3975,3975,3970,4
|
|
20230905,142200,133391030,3975,3975,3975,3975,2
|
|
20230905,142100,133383080,3970,3970,3975,3970,30
|
|
20230905,142000,133263930,3975,3975,3975,3975,1
|
|
20230905,141900,133259955,3970,3975,3975,3970,4
|
|
20230905,141800,133244065,3975,3975,3975,3975,0
|
|
20230905,141700,133244065,3975,3975,3975,3975,2
|
|
20230905,141600,133236115,3975,3975,3975,3975,1
|
|
20230905,141500,133232140,3970,3975,3975,3970,26
|
|
20230905,141400,133128795,3975,3975,3975,3975,2
|
|
20230905,141300,133120845,3975,3975,3975,3975,1
|
|
20230905,141200,133116870,3970,3975,3975,3970,12
|
|
20230905,141100,133069175,3965,3980,3980,3965,598
|
|
20230905,141000,130697630,3980,3980,3980,3980,1
|
|
20230905,140900,130693650,3980,3980,3980,3980,1
|
|
20230905,140800,130689670,3980,3980,3980,3980,1
|
|
20230905,140700,130685690,3985,3985,3985,3985,1
|
|
20230905,140600,130681705,3965,3985,3985,3965,3339
|
|
20230905,140500,117440365,3985,3985,3985,3985,1
|
|
20230905,140400,117436380,3985,3985,3985,3985,1
|
|
20230905,140300,117432395,3985,3985,3985,3985,1
|
|
20230905,140200,117428410,3985,3980,3985,3980,54
|
|
20230905,140100,117213290,3980,3980,3980,3980,280
|
|
20230905,140000,116098890,3980,3985,3985,3980,26
|
|
20230905,135900,115995405,3985,3985,3985,3970,89
|
|
20230905,135800,115642045,3985,3985,3985,3985,0
|
|
20230905,135700,115642045,3985,3985,3985,3985,2
|
|
20230905,135600,115634075,3985,3985,3985,3985,2
|
|
20230905,135500,115626105,3985,3985,3985,3985,0
|
|
20230905,135400,115626105,3985,3985,3985,3985,2
|
|
20230905,135300,115618135,3985,3985,3985,3985,2
|
|
20230905,135200,115610165,3985,3985,3985,3985,0
|
|
20230905,135100,115610165,3985,3985,3985,3985,2
|
|
20230905,135000,115602195,3985,3975,3985,3975,3
|
|
20230905,134900,115590260,3985,3985,3985,3980,11
|
|
20230905,134800,115546430,3985,3985,3985,3985,1
|
|
20230905,134700,115542445,3985,3985,3985,3985,7
|
|
20230905,134600,115514550,3970,3985,3985,3970,4583
|
|
20230905,134500,97320025,3985,3980,3985,3970,773
|
|
20230905,134400,94249350,3985,3985,3985,3985,1
|
|
20230905,134300,94245365,3985,3985,3985,3985,75
|
|
20230905,134200,93946490,3985,3985,3985,3985,1
|
|
20230905,134100,93942505,3985,3980,3985,3980,34
|
|
20230905,134000,93807080,3985,3985,3985,3985,1
|
|
20230905,133900,93803095,3985,3985,3985,3985,2
|
|
20230905,133800,93795125,3980,3980,3980,3980,0
|
|
20230905,133700,93795125,3980,3980,3980,3980,31
|
|
20230905,133600,93671745,3980,3980,3980,3980,3
|
|
20230905,133500,93659805,3980,3980,3980,3980,2
|
|
20230905,133400,93651845,3980,3980,3980,3980,2
|
|
20230905,133300,93643885,3980,3980,3980,3980,1
|
|
20230905,133200,93639905,3980,3980,3980,3980,1
|
|
20230905,133100,93635925,3980,3980,3980,3975,19
|
|
20230905,133000,93560310,3980,3980,3980,3980,13
|
|
20230905,132900,93508570,3980,3980,3980,3980,1
|
|
20230905,132800,93504590,3980,3980,3980,3980,1
|
|
20230905,132700,93500610,3980,3980,3980,3980,2
|
|
20230905,132600,93492650,3980,3980,3980,3980,2
|
|
20230905,132500,93484690,3980,3980,3980,3980,1
|
|
20230905,132400,93480710,3980,3985,3985,3980,14
|
|
20230905,132300,93424985,3985,3985,3985,3985,1
|
|
20230905,132200,93421000,3985,3985,3985,3985,1
|
|
20230905,132100,93417015,3985,3985,3985,3985,1
|
|
20230905,132000,93413030,3985,3985,3985,3985,1
|
|
20230905,131900,93409045,3985,3975,3985,3970,938
|
|
20230905,131800,89685165,3975,3975,3975,3975,9
|
|
20230905,131700,89649390,3975,3980,3985,3975,699
|
|
20230905,131600,86870800,3985,3975,3985,3975,909
|
|
20230905,131500,83257505,3980,3980,3980,3980,5
|
|
20230905,131400,83237605,3980,3985,3985,3980,404
|
|
20230905,131300,81629675,3980,3980,3980,3980,69
|
|
20230905,131200,81355055,3980,3980,3980,3980,0
|
|
20230905,131100,81355055,3980,3980,3980,3980,2
|
|
20230905,131000,81347095,3980,3980,3980,3980,1
|
|
20230905,130900,81343115,3975,3980,3980,3975,14
|
|
20230905,130800,81287460,3980,3980,3980,3980,2
|
|
20230905,130700,81279500,3980,3980,3980,3980,17
|
|
20230905,130600,81211840,3980,3980,3980,3980,1
|
|
20230905,130500,81207860,3980,3980,3980,3980,2
|
|
20230905,130400,81199900,3980,3980,3980,3980,1
|
|
20230905,130300,81195920,3980,3985,3985,3980,6
|
|
20230905,130200,81172035,3985,3985,3985,3985,1
|
|
20230905,130100,81168050,3985,3985,3985,3985,1
|
|
20230905,130000,81164065,3985,3985,3985,3985,1
|
|
20230905,125900,81160080,3985,3985,3985,3985,1
|
|
20230905,125800,81156095,3985,3985,3985,3985,1
|
|
20230905,125700,81152110,3985,3985,3985,3985,1
|
|
20230905,125600,81148125,3985,3985,3985,3985,2
|
|
20230905,125500,81140155,3985,3985,3985,3985,0
|
|
20230905,125400,81140155,3985,3985,3985,3985,1
|
|
20230905,125300,81136170,3985,3985,3985,3980,1280
|
|
20230905,125200,76041760,3985,3985,3985,3985,0
|
|
20230905,125100,76041760,3985,3985,3985,3985,3
|
|
20230905,125000,76029805,3985,3985,3985,3985,7
|
|
20230905,124900,76001910,3985,3985,3985,3985,0
|
|
20230905,124800,76001910,3985,3985,3985,3985,3
|
|
20230905,124700,75989955,3985,3985,3985,3985,1
|
|
20230905,124600,75985970,3985,3980,3985,3980,121
|
|
20230905,124500,75504385,3975,3980,3980,3975,272
|
|
20230905,124400,74423180,3970,3980,3980,3970,930
|
|
20230905,124300,70731065,3980,3980,3980,3980,1
|
|
20230905,124200,70727085,3980,3980,3980,3980,1
|
|
20230905,124100,70723105,3975,3980,3980,3975,160
|
|
20230905,124000,70087100,3980,3980,3980,3980,1
|
|
20230905,123900,70083120,3980,3980,3980,3980,1
|
|
20230905,123800,70079140,3980,3980,3980,3980,1
|
|
20230905,123700,70075160,3975,3980,3980,3975,12
|
|
20230905,123600,70027455,3980,3980,3980,3980,2
|
|
20230905,123500,70019495,3965,3970,3970,3965,300
|
|
20230905,123400,68829420,3975,3980,3980,3975,12
|
|
20230905,123300,68781715,3980,3980,3980,3980,2
|
|
20230905,123200,68773755,3980,3980,3980,3980,0
|
|
20230905,123100,68773755,3980,3980,3980,3970,939
|
|
20230905,123000,65036545,3970,3980,3980,3970,2
|
|
20230905,122900,65028595,3980,3980,3980,3980,0
|
|
20230905,122800,65028595,3980,3980,3980,3980,2
|
|
20230905,122700,65020635,3970,3970,3980,3970,81
|
|
20230905,122600,64699055,3970,3970,3970,3970,170
|
|
20230905,122500,64024155,3970,3970,3970,3970,357
|
|
20230905,122400,62606865,3970,3970,3970,3970,42
|
|
20230905,122300,62440125,3970,3970,3970,3970,1
|
|
20230905,122200,62436155,3970,3970,3970,3970,1
|
|
20230905,122100,62432185,3970,3970,3970,3970,144
|
|
20230905,122000,61860505,3970,3970,3970,3970,7
|
|
20230905,121900,61832715,3970,3970,3970,3970,2
|
|
20230905,121800,61824775,3970,3970,3970,3970,32
|
|
20230905,121700,61697735,3970,3970,3970,3970,11
|
|
20230905,121600,61654065,3970,3970,3970,3970,1
|
|
20230905,121500,61650095,3970,3970,3970,3970,3
|
|
20230905,121400,61638185,3970,3970,3970,3970,12
|
|
20230905,121300,61590545,3970,3970,3970,3970,2
|
|
20230905,121200,61582605,3970,3970,3970,3970,11
|
|
20230905,121100,61538935,3970,3970,3970,3970,1
|
|
20230905,121000,61534965,3970,3970,3970,3970,30
|
|
20230905,120900,61415865,3970,3970,3970,3970,50
|
|
20230905,120800,61217365,3970,3970,3970,3970,2
|
|
20230905,120700,61209425,3970,3970,3970,3970,1
|
|
20230905,120600,61205455,3970,3970,3970,3970,51
|
|
20230905,120500,61002985,3970,3970,3970,3970,17
|
|
20230905,120400,60935495,3970,3970,3970,3970,1
|
|
20230905,120300,60931525,3970,3970,3970,3970,1
|
|
20230905,120200,60927555,3970,3970,3970,3970,1
|
|
20230905,120100,60923585,3970,3965,3970,3965,14
|
|
20230905,120000,60868070,3965,3970,3970,3965,2
|
|
20230905,115900,60860135,3970,3970,3970,3970,1
|
|
20230905,115800,60856165,3970,3970,3970,3970,1
|
|
20230905,115700,60852195,3970,3970,3970,3970,11
|
|
20230905,115600,60808525,3970,3970,3970,3970,1
|
|
20230905,115500,60804555,3970,3970,3970,3970,1
|
|
20230905,115400,60800585,3970,3970,3970,3970,51
|
|
20230905,115300,60598115,3970,3970,3970,3965,102
|
|
20230905,115200,60193675,3970,3970,3970,3970,40
|
|
20230905,115100,60034875,3980,3980,3980,3980,1
|
|
20230905,115000,60030895,3980,3970,3980,3970,13
|
|
20230905,114900,59979265,3970,3970,3970,3970,14
|
|
20230905,114800,59923685,3970,3980,3980,3970,20
|
|
20230905,114700,59844220,3980,3980,3980,3980,1
|
|
20230905,114600,59840240,3980,3980,3980,3980,0
|
|
20230905,114500,59840240,3980,3970,3980,3970,53
|
|
20230905,114400,59629800,3980,3980,3980,3980,1
|
|
20230905,114300,59625820,3980,3970,3980,3970,1217
|
|
20230905,114200,54794320,3980,3980,3980,3980,1
|
|
20230905,114100,54790340,3980,3980,3980,3980,1
|
|
20230905,114000,54786360,3975,3980,3980,3975,30
|
|
20230905,113900,54667010,3980,3980,3980,3980,0
|
|
20230905,113800,54667010,3980,3980,3980,3980,0
|
|
20230905,113700,54667010,3980,3980,3980,3980,0
|
|
20230905,113600,54667010,3980,3975,3980,3975,39
|
|
20230905,113500,54511890,3970,3970,3970,3970,0
|
|
20230905,113400,54511890,3970,3970,3970,3970,48
|
|
20230905,113300,54321330,3975,3975,3975,3975,0
|
|
20230905,113200,54321330,3975,3975,3975,3975,10
|
|
20230905,113100,54281580,3975,3975,3975,3975,0
|
|
20230905,113000,54281580,3975,3975,3975,3975,1
|
|
20230905,112900,54277605,3975,3975,3975,3975,126
|
|
20230905,112800,53776755,3975,3975,3975,3975,15
|
|
20230905,112700,53717130,3970,3970,3970,3970,0
|
|
20230905,112600,53717130,3970,3970,3970,3970,0
|
|
20230905,112500,53717130,3970,3970,3970,3970,0
|
|
20230905,112400,53717130,3970,3970,3970,3970,0
|
|
20230905,112300,53717130,3970,3975,3975,3970,144
|
|
20230905,112200,53145440,3975,3980,3980,3975,26
|
|
20230905,112100,53042085,3980,3980,3980,3980,0
|
|
20230905,112000,53042085,3980,3980,3980,3980,0
|
|
20230905,111900,53042085,3980,3980,3980,3980,0
|
|
20230905,111800,53042085,3980,3980,3980,3980,0
|
|
20230905,111700,53042085,3980,3980,3980,3980,0
|
|
20230905,111600,53042085,3980,3980,3980,3980,1
|
|
20230905,111500,53038105,3975,3975,3975,3975,382
|
|
20230905,111400,51519655,3975,3975,3975,3975,0
|
|
20230905,111300,51519655,3975,3975,3975,3975,0
|
|
20230905,111200,51519655,3975,3975,3975,3975,0
|
|
20230905,111100,51519655,3975,3975,3975,3975,0
|
|
20230905,111000,51519655,3975,3975,3975,3975,10
|
|
20230905,110900,51479905,3975,3975,3975,3975,0
|
|
20230905,110800,51479905,3975,3975,3975,3975,0
|
|
20230905,110700,51479905,3975,3975,3975,3975,18
|
|
20230905,110600,51408355,3975,3975,3975,3975,11
|
|
20230905,110500,51364630,3975,3975,3975,3975,114
|
|
20230905,110400,50911480,3980,3980,3980,3980,50
|
|
20230905,110300,50712480,3980,3980,3980,3980,6
|
|
20230905,110200,50688600,3980,3980,3980,3980,0
|
|
20230905,110100,50688600,3980,3980,3980,3980,20
|
|
20230905,110000,50609000,3975,3975,3975,3975,0
|
|
20230905,105900,50609000,3975,3975,3975,3975,0
|
|
20230905,105800,50609000,3975,3975,3975,3975,0
|
|
20230905,105700,50609000,3975,3975,3975,3975,0
|
|
20230905,105600,50609000,3975,3975,3975,3975,0
|
|
20230905,105500,50609000,3975,3975,3975,3975,0
|
|
20230905,105400,50609000,3975,3975,3975,3975,0
|
|
20230905,105300,50609000,3975,3975,3975,3975,0
|
|
20230905,105200,50609000,3975,3975,3975,3975,698
|
|
20230905,105100,47834450,3975,3975,3975,3975,50
|
|
20230905,105000,47635700,3975,3975,3975,3975,0
|
|
20230905,104900,47635700,3975,3975,3975,3975,0
|
|
20230905,104800,47635700,3975,3975,3975,3975,0
|
|
20230905,104700,47635700,3975,3975,3975,3975,0
|
|
20230905,104600,47635700,3975,3975,3975,3975,0
|
|
20230905,104500,47635700,3975,3975,3975,3975,0
|
|
20230905,104400,47635700,3975,3975,3975,3975,0
|
|
20230905,104300,47635700,3975,3975,3975,3975,226
|
|
20230905,104200,46737350,3975,3980,3980,3975,8
|
|
20230905,104100,46705525,3980,3980,3980,3980,0
|
|
20230905,104000,46705525,3980,3980,3980,3980,0
|
|
20230905,103900,46705525,3980,3980,3980,3980,1
|
|
20230905,103800,46701545,3980,3980,3980,3980,0
|
|
20230905,103700,46701545,3980,3980,3980,3980,4
|
|
20230905,103600,46685625,3990,3990,3990,3990,0
|
|
20230905,103500,46685625,3990,3990,3990,3990,0
|
|
20230905,103400,46685625,3990,3980,3990,3980,5
|
|
20230905,103300,46665695,3980,3980,3980,3980,5
|
|
20230905,103200,46645795,3980,3985,3985,3980,2
|
|
20230905,103100,46637830,3985,3985,3985,3985,0
|
|
20230905,103000,46637830,3985,3985,3985,3985,1
|
|
20230905,102900,46633845,3985,3985,3985,3985,0
|
|
20230905,102800,46633845,3985,3985,3985,3985,0
|
|
20230905,102700,46633845,3985,3980,3985,3980,11
|
|
20230905,102600,46590015,3980,3980,3980,3980,0
|
|
20230905,102500,46590015,3980,3980,3980,3980,0
|
|
20230905,102400,46590015,3980,3980,3980,3980,0
|
|
20230905,102300,46590015,3980,3980,3980,3980,40
|
|
20230905,102200,46430815,3970,3970,3970,3970,2
|
|
20230905,102100,46422875,3990,3990,3990,3990,0
|
|
20230905,102000,46422875,3990,3990,3990,3990,0
|
|
20230905,101900,46422875,3990,3980,3990,3980,968
|
|
20230905,101800,42561690,3975,3975,3975,3975,0
|
|
20230905,101700,42561690,3975,3975,3975,3975,0
|
|
20230905,101600,42561690,3975,3975,3975,3975,0
|
|
20230905,101500,42561690,3975,3975,3975,3975,0
|
|
20230905,101400,42561690,3975,3975,3975,3975,0
|
|
20230905,101300,42561690,3975,3975,3975,3975,1
|
|
20230905,101200,42557715,3975,3975,3975,3975,0
|
|
20230905,101100,42557715,3975,3975,3975,3975,0
|
|
20230905,101000,42557715,3975,3975,3975,3975,0
|
|
20230905,100900,42557715,3975,3970,3975,3970,233
|
|
20230905,100800,41632040,3970,3970,3970,3970,0
|
|
20230905,100700,41632040,3970,3970,3970,3970,0
|
|
20230905,100600,41632040,3970,3970,3970,3970,0
|
|
20230905,100500,41632040,3970,3970,3970,3970,0
|
|
20230905,100400,41632040,3970,3970,3970,3970,0
|
|
20230905,100300,41632040,3970,3970,3970,3970,0
|
|
20230905,100200,41632040,3970,3970,3970,3970,0
|
|
20230905,100100,41632040,3970,3970,3970,3970,55
|
|
20230905,100000,41413690,3970,3970,3970,3970,0
|
|
20230905,095900,41413690,3970,3970,3970,3970,0
|
|
20230905,095800,41413690,3970,3970,3970,3970,0
|
|
20230905,095700,41413690,3970,3970,3970,3970,12
|
|
20230905,095600,41366050,3970,3975,3975,3970,86
|
|
20230905,095500,41024400,3975,3975,3975,3975,0
|
|
20230905,095400,41024400,3975,3975,3975,3975,0
|
|
20230905,095300,41024400,3975,3975,3975,3975,0
|
|
20230905,095200,41024400,3975,3975,3975,3975,0
|
|
20230905,095100,41024400,3975,3975,3975,3975,16
|
|
20230905,095000,40960800,3975,3975,3975,3975,1
|
|
20230905,094900,40956825,3980,3980,3980,3980,1
|
|
20230905,094800,40952845,3980,3980,3980,3980,45
|
|
20230905,094700,40773745,3980,3980,3980,3980,30
|
|
20230905,094600,40654345,3980,3975,3980,3975,104
|
|
20230905,094500,40240445,3975,3975,3975,3970,11
|
|
20230905,094400,40196725,3975,3975,3975,3975,0
|
|
20230905,094300,40196725,3975,3975,3975,3975,5
|
|
20230905,094200,40176850,3975,3975,3975,3975,5
|
|
20230905,094100,40156975,3975,3975,3975,3975,10
|
|
20230905,094000,40117225,3975,3975,3975,3975,0
|
|
20230905,093900,40117225,3975,3975,3975,3975,10
|
|
20230905,093800,40077475,3975,3975,3975,3975,0
|
|
20230905,093700,40077475,3975,3975,3975,3975,0
|
|
20230905,093600,40077475,3975,3970,3975,3970,63
|
|
20230905,093500,39827350,3970,3970,3970,3970,0
|
|
20230905,093400,39827350,3970,3970,3970,3970,141
|
|
20230905,093300,39267580,3970,3970,3970,3970,1
|
|
20230905,093200,39263610,3965,3965,3965,3965,0
|
|
20230905,093100,39263610,3965,3965,3965,3965,0
|
|
20230905,093000,39263610,3965,3970,3970,3965,260
|
|
20230905,092900,38231415,3970,3970,3970,3970,0
|
|
20230905,092800,38231415,3970,3970,3970,3970,71
|
|
20230905,092700,37949545,3980,3980,3980,3980,10
|
|
20230905,092600,37909745,3970,3970,3970,3970,0
|
|
20230905,092500,37909745,3970,3970,3970,3965,1057
|
|
20230905,092400,33713755,3970,3975,3975,3970,2074
|
|
20230905,092300,25479850,3980,3980,3980,3980,10
|
|
20230905,092200,25440050,3975,3975,3975,3975,400
|
|
20230905,092100,23850050,3975,3975,3975,3975,44
|
|
20230905,092000,23675150,3975,3975,3975,3975,123
|
|
20230905,091900,23186225,3980,3980,3980,3980,10
|
|
20230905,091800,23146425,3985,3980,3985,3980,11
|
|
20230905,091700,23102640,3975,3980,3980,3975,411
|
|
20230905,091600,21468865,3990,3990,3990,3990,0
|
|
20230905,091500,21468865,3990,3990,3990,3990,4
|
|
20230905,091400,21452905,3990,3975,3990,3975,300
|
|
20230905,091300,20256055,3975,3975,3975,3975,790
|
|
20230905,091200,17115805,3975,3975,3975,3975,0
|
|
20230905,091100,17115805,3975,3975,3975,3975,779
|
|
20230905,091000,14019280,3975,3975,3975,3975,0
|
|
20230905,090900,14019280,3975,3975,3975,3975,253
|
|
20230905,090800,13013605,3975,3975,3975,3975,0
|
|
20230905,090700,13013605,3975,3975,3975,3975,13
|
|
20230905,090600,12961930,3970,3970,3970,3970,0
|
|
20230905,090500,12961930,3970,3970,3970,3970,117
|
|
20230905,090400,12497440,3975,3975,3975,3975,0
|
|
20230905,090300,12497440,3975,3975,3975,3975,0
|
|
20230905,090200,12497440,3975,3975,3975,3975,0
|
|
20230905,090100,12497440,3975,3975,3975,3975,0
|
|
20230905,090000,12497440,3975,3970,3975,3970,3147
|