583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184000,173297060,4000,4000,4000,4000,2109
|
|
20230906,183900,173297060,4000,4000,4000,4000,0
|
|
20230906,183800,173297060,4000,4000,4000,4000,0
|
|
20230906,183700,173297060,4000,4000,4000,4000,0
|
|
20230906,183600,173297060,4000,4000,4000,4000,0
|
|
20230906,183500,173297060,4000,4000,4000,4000,0
|
|
20230906,183400,173297060,4000,4000,4000,4000,0
|
|
20230906,183300,173297060,4000,4000,4000,4000,0
|
|
20230906,183200,173297060,4000,4000,4000,4000,0
|
|
20230906,183100,173297060,4000,4000,4000,4000,0
|
|
20230906,183000,173297060,4000,4000,4000,4000,0
|
|
20230906,182900,173297060,4000,4000,4000,4000,0
|
|
20230906,182800,173297060,4000,4000,4000,4000,0
|
|
20230906,182700,173297060,4000,4000,4000,4000,0
|
|
20230906,182600,173297060,4000,4000,4000,4000,0
|
|
20230906,182500,173297060,4000,4000,4000,4000,0
|
|
20230906,182400,173297060,4000,4000,4000,4000,0
|
|
20230906,182300,173297060,4000,4000,4000,4000,0
|
|
20230906,182200,173297060,4000,4000,4000,4000,0
|
|
20230906,182100,173297060,4000,4000,4000,4000,0
|
|
20230906,182000,173297060,4000,4000,4000,4000,0
|
|
20230906,181900,173297060,4000,4000,4000,4000,0
|
|
20230906,181800,173297060,4000,4000,4000,4000,0
|
|
20230906,181700,173297060,4000,4000,4000,4000,0
|
|
20230906,181600,173297060,4000,4000,4000,4000,0
|
|
20230906,181500,173297060,4000,4000,4000,4000,0
|
|
20230906,181400,173297060,4000,4000,4000,4000,0
|
|
20230906,181300,173297060,4000,4000,4000,4000,0
|
|
20230906,181200,173297060,4000,4000,4000,4000,0
|
|
20230906,181100,173297060,4000,4000,4000,4000,0
|
|
20230906,181000,173297060,4000,4000,4000,4000,2109
|
|
20230906,180900,173297060,4000,4000,4000,4000,0
|
|
20230906,180800,173297060,4000,4000,4000,4000,0
|
|
20230906,180700,173297060,4000,4000,4000,4000,0
|
|
20230906,180600,173297060,4000,4000,4000,4000,0
|
|
20230906,180500,173297060,4000,4000,4000,4000,0
|
|
20230906,180400,173297060,4000,4000,4000,4000,0
|
|
20230906,180300,173297060,4000,4000,4000,4000,0
|
|
20230906,180200,173297060,4000,4000,4000,4000,0
|
|
20230906,180100,173297060,4000,4000,4000,4000,0
|
|
20230906,180000,173297060,4000,4000,4000,4000,0
|
|
20230906,175900,173297060,4000,4000,4000,4000,0
|
|
20230906,175800,173297060,4000,4000,4000,4000,0
|
|
20230906,175700,173297060,4000,4000,4000,4000,0
|
|
20230906,175600,173297060,4000,4000,4000,4000,0
|
|
20230906,175500,173297060,4000,4000,4000,4000,0
|
|
20230906,175400,173297060,4000,4000,4000,4000,0
|
|
20230906,175300,173297060,4000,4000,4000,4000,0
|
|
20230906,175200,173297060,4000,4000,4000,4000,0
|
|
20230906,175100,173297060,4000,4000,4000,4000,0
|
|
20230906,175000,173297060,4000,4000,4000,4000,0
|
|
20230906,174900,173297060,4000,4000,4000,4000,0
|
|
20230906,174800,173297060,4000,4000,4000,4000,0
|
|
20230906,174700,173297060,4000,4000,4000,4000,0
|
|
20230906,174600,173297060,4000,4000,4000,4000,0
|
|
20230906,174500,173297060,4000,4000,4000,4000,0
|
|
20230906,174400,173297060,4000,4000,4000,4000,0
|
|
20230906,174300,173297060,4000,4000,4000,4000,0
|
|
20230906,174200,173297060,4000,4000,4000,4000,0
|
|
20230906,174100,173297060,4000,4000,4000,4000,0
|
|
20230906,174000,173297060,4000,4000,4000,4000,2109
|
|
20230906,173900,173297060,4000,4000,4000,4000,0
|
|
20230906,173800,173297060,4000,4000,4000,4000,0
|
|
20230906,173700,173297060,4000,4000,4000,4000,0
|
|
20230906,173600,173297060,4000,4000,4000,4000,0
|
|
20230906,173500,173297060,4000,4000,4000,4000,0
|
|
20230906,173400,173297060,4000,4000,4000,4000,0
|
|
20230906,173300,173297060,4000,4000,4000,4000,0
|
|
20230906,173200,173297060,4000,4000,4000,4000,0
|
|
20230906,173100,173297060,4000,4000,4000,4000,0
|
|
20230906,173000,173297060,4000,4000,4000,4000,0
|
|
20230906,172900,173297060,4000,4000,4000,4000,0
|
|
20230906,172800,173297060,4000,4000,4000,4000,0
|
|
20230906,172700,173297060,4000,4000,4000,4000,0
|
|
20230906,172600,173297060,4000,4000,4000,4000,0
|
|
20230906,172500,173297060,4000,4000,4000,4000,0
|
|
20230906,172400,173297060,4000,4000,4000,4000,0
|
|
20230906,172300,173297060,4000,4000,4000,4000,0
|
|
20230906,172200,173297060,4000,4000,4000,4000,0
|
|
20230906,172100,173297060,4000,4000,4000,4000,0
|
|
20230906,172000,173297060,4000,4000,4000,4000,0
|
|
20230906,171900,173297060,4000,4000,4000,4000,0
|
|
20230906,171800,173297060,4000,4000,4000,4000,0
|
|
20230906,171700,173297060,4000,4000,4000,4000,0
|
|
20230906,171600,173297060,4000,4000,4000,4000,0
|
|
20230906,171500,173297060,4000,4000,4000,4000,0
|
|
20230906,171400,173297060,4000,4000,4000,4000,0
|
|
20230906,171300,173297060,4000,4000,4000,4000,0
|
|
20230906,171200,173297060,4000,4000,4000,4000,0
|
|
20230906,171100,173297060,4000,4000,4000,4000,0
|
|
20230906,171000,173297060,4000,4000,4000,4000,2109
|
|
20230906,170900,173297060,4000,4000,4000,4000,0
|
|
20230906,170800,173297060,4000,4000,4000,4000,0
|
|
20230906,170700,173297060,4000,4000,4000,4000,0
|
|
20230906,170600,173297060,4000,4000,4000,4000,0
|
|
20230906,170500,173297060,4000,4000,4000,4000,0
|
|
20230906,170400,173297060,4000,4000,4000,4000,0
|
|
20230906,170300,173297060,4000,4000,4000,4000,0
|
|
20230906,170200,173297060,4000,4000,4000,4000,0
|
|
20230906,170100,173297060,4000,4000,4000,4000,0
|
|
20230906,170000,173297060,4000,4000,4000,4000,0
|
|
20230906,165900,173297060,4000,4000,4000,4000,0
|
|
20230906,165800,173297060,4000,4000,4000,4000,0
|
|
20230906,165700,173297060,4000,4000,4000,4000,0
|
|
20230906,165600,173297060,4000,4000,4000,4000,0
|
|
20230906,165500,173297060,4000,4000,4000,4000,0
|
|
20230906,165400,173297060,4000,4000,4000,4000,0
|
|
20230906,165300,173297060,4000,4000,4000,4000,0
|
|
20230906,165200,173297060,4000,4000,4000,4000,0
|
|
20230906,165100,173297060,4000,4000,4000,4000,0
|
|
20230906,165000,173297060,4000,4000,4000,4000,0
|
|
20230906,164900,173297060,4000,4000,4000,4000,0
|
|
20230906,164800,173297060,4000,4000,4000,4000,0
|
|
20230906,164700,173297060,4000,4000,4000,4000,0
|
|
20230906,164600,173297060,4000,4000,4000,4000,0
|
|
20230906,164500,173297060,4000,4000,4000,4000,0
|
|
20230906,164400,173297060,4000,4000,4000,4000,0
|
|
20230906,164300,173297060,4000,4000,4000,4000,0
|
|
20230906,164200,173297060,4000,4000,4000,4000,0
|
|
20230906,164100,173297060,4000,4000,4000,4000,0
|
|
20230906,164000,173297060,4000,4000,4000,4000,2109
|
|
20230906,163900,173297060,4000,4000,4000,4000,0
|
|
20230906,163800,173297060,4000,4000,4000,4000,0
|
|
20230906,163700,173297060,4000,4000,4000,4000,0
|
|
20230906,163600,173297060,4000,4000,4000,4000,0
|
|
20230906,163500,173297060,4000,4000,4000,4000,0
|
|
20230906,163400,173297060,4000,4000,4000,4000,0
|
|
20230906,163300,173297060,4000,4000,4000,4000,0
|
|
20230906,163200,173297060,4000,4000,4000,4000,0
|
|
20230906,163100,173297060,4000,4000,4000,4000,0
|
|
20230906,163000,173297060,4000,4000,4000,4000,0
|
|
20230906,162900,173297060,4000,4000,4000,4000,0
|
|
20230906,162800,173297060,4000,4000,4000,4000,0
|
|
20230906,162700,173297060,4000,4000,4000,4000,0
|
|
20230906,162600,173297060,4000,4000,4000,4000,0
|
|
20230906,162500,173297060,4000,4000,4000,4000,0
|
|
20230906,162400,173297060,4000,4000,4000,4000,0
|
|
20230906,162300,173297060,4000,4000,4000,4000,0
|
|
20230906,162200,173297060,4000,4000,4000,4000,0
|
|
20230906,162100,173297060,4000,4000,4000,4000,0
|
|
20230906,162000,173297060,4000,4000,4000,4000,0
|
|
20230906,161900,173297060,4000,4000,4000,4000,0
|
|
20230906,161800,173297060,4000,4000,4000,4000,0
|
|
20230906,161700,173297060,4000,4000,4000,4000,0
|
|
20230906,161600,173297060,4000,4000,4000,4000,0
|
|
20230906,161500,173297060,4000,4000,4000,4000,0
|
|
20230906,161400,173297060,4000,4000,4000,4000,0
|
|
20230906,161300,173297060,4000,4000,4000,4000,0
|
|
20230906,161200,173297060,4000,4000,4000,4000,0
|
|
20230906,161100,173297060,4000,4000,4000,4000,0
|
|
20230906,161000,173297060,4000,4000,4000,4000,2109
|
|
20230906,160900,173297060,4000,4000,4000,4000,0
|
|
20230906,160800,173297060,4000,4000,4000,4000,0
|
|
20230906,160700,173297060,4000,4000,4000,4000,0
|
|
20230906,160600,173297060,4000,4000,4000,4000,0
|
|
20230906,160500,173297060,4000,4000,4000,4000,0
|
|
20230906,160400,173297060,4000,4000,4000,4000,0
|
|
20230906,160300,173297060,4000,4000,4000,4000,0
|
|
20230906,160200,173297060,4000,4000,4000,4000,0
|
|
20230906,160100,173297060,4000,4000,4000,4000,0
|
|
20230906,160000,173297060,4000,4000,4000,4000,0
|
|
20230906,155900,173297060,4000,4000,4000,4000,0
|
|
20230906,155800,173297060,4000,4000,4000,4000,0
|
|
20230906,155700,173297060,4000,4000,4000,4000,0
|
|
20230906,155600,173297060,4000,4000,4000,4000,0
|
|
20230906,155500,173297060,4000,4000,4000,4000,0
|
|
20230906,155400,173297060,4000,4000,4000,4000,0
|
|
20230906,155300,173297060,4000,4000,4000,4000,0
|
|
20230906,155200,173297060,4000,4000,4000,4000,0
|
|
20230906,155100,173297060,4000,4000,4000,4000,0
|
|
20230906,155000,173297060,4000,4000,4000,4000,0
|
|
20230906,154900,173297060,4000,4000,4000,4000,0
|
|
20230906,154800,173297060,4000,4000,4000,4000,0
|
|
20230906,154700,173297060,4000,4000,4000,4000,0
|
|
20230906,154600,173297060,4000,4000,4000,4000,0
|
|
20230906,154500,173297060,4000,4000,4000,4000,0
|
|
20230906,154400,173297060,4000,4000,4000,4000,0
|
|
20230906,154300,173297060,4000,4000,4000,4000,0
|
|
20230906,154200,173297060,4000,4000,4000,4000,0
|
|
20230906,154100,173297060,4000,4000,4000,4000,0
|
|
20230906,154000,173297060,4000,4000,4000,4000,2109
|
|
20230906,153900,173297060,4000,4000,4000,4000,0
|
|
20230906,153800,173297060,4000,4000,4000,4000,0
|
|
20230906,153700,173297060,4000,4000,4000,4000,0
|
|
20230906,153600,173297060,4000,4000,4000,4000,0
|
|
20230906,153500,173297060,4000,4000,4000,4000,0
|
|
20230906,153400,173297060,4000,4000,4000,4000,0
|
|
20230906,153300,173297060,4000,4000,4000,4000,0
|
|
20230906,153200,173297060,4000,4000,4000,4000,0
|
|
20230906,153100,173297060,4000,4000,4000,4000,0
|
|
20230906,153000,173297060,4000,4000,4000,4000,2109
|
|
20230906,152900,164861060,4005,4005,4005,4005,0
|
|
20230906,152800,164861060,4005,4005,4005,4005,0
|
|
20230906,152700,164861060,4005,4005,4005,4005,0
|
|
20230906,152600,164861060,4005,4005,4005,4005,0
|
|
20230906,152500,164861060,4005,4005,4005,4005,0
|
|
20230906,152400,164861060,4005,4005,4005,4005,0
|
|
20230906,152300,164861060,4005,4005,4005,4005,0
|
|
20230906,152200,164861060,4005,4005,4005,4005,0
|
|
20230906,152100,164861060,4005,4005,4005,4005,0
|
|
20230906,152000,164861060,4005,4005,4005,4005,0
|
|
20230906,151900,164861060,4005,4010,4010,4005,332
|
|
20230906,151800,163531160,4005,4005,4005,4005,0
|
|
20230906,151700,163531160,4005,4010,4010,4005,342
|
|
20230906,151600,162161445,4010,4005,4010,4000,1483
|
|
20230906,151500,156222030,4005,4015,4015,4005,800
|
|
20230906,151400,153014275,4025,4025,4025,4025,0
|
|
20230906,151300,153014275,4025,4025,4025,4025,1
|
|
20230906,151200,153010250,4020,4020,4020,4020,0
|
|
20230906,151100,153010250,4020,4020,4020,4020,0
|
|
20230906,151000,153010250,4020,4020,4020,4020,6
|
|
20230906,150900,152986130,4025,4025,4025,4025,0
|
|
20230906,150800,152986130,4025,4020,4025,4020,68
|
|
20230906,150700,152712765,4015,4015,4015,4015,485
|
|
20230906,150600,150765490,4015,4015,4015,4015,300
|
|
20230906,150500,149560990,4020,4020,4020,4020,2
|
|
20230906,150400,149552950,4020,4020,4020,4020,77
|
|
20230906,150300,149243410,4020,4020,4020,4020,324
|
|
20230906,150200,147940930,4025,4020,4025,4020,410
|
|
20230906,150100,146290730,4025,4025,4025,4025,10
|
|
20230906,150000,146250480,4015,4020,4020,4015,17
|
|
20230906,145900,146182160,4020,4020,4020,4020,404
|
|
20230906,145800,144558080,4030,4030,4030,4030,0
|
|
20230906,145700,144558080,4030,4030,4030,4030,0
|
|
20230906,145600,144558080,4030,4030,4030,4030,12
|
|
20230906,145500,144509720,4030,4030,4030,4030,21
|
|
20230906,145400,144425090,4035,4035,4035,4035,0
|
|
20230906,145300,144425090,4035,4035,4035,4035,0
|
|
20230906,145200,144425090,4035,4035,4035,4035,0
|
|
20230906,145100,144425090,4035,4035,4035,4035,0
|
|
20230906,145000,144425090,4035,4035,4035,4035,0
|
|
20230906,144900,144425090,4035,4025,4035,4025,991
|
|
20230906,144800,140428215,4025,4025,4030,4025,26
|
|
20230906,144700,140323535,4005,4010,4010,4005,1179
|
|
20230906,144600,135600675,4010,4010,4010,4010,0
|
|
20230906,144500,135600675,4010,4010,4010,4010,50
|
|
20230906,144400,135400175,4010,4010,4010,4010,1
|
|
20230906,144300,135396165,4030,4030,4030,4030,0
|
|
20230906,144200,135396165,4030,4030,4030,4030,0
|
|
20230906,144100,135396165,4030,4030,4030,4030,1
|
|
20230906,144000,135392135,4035,4035,4035,4035,0
|
|
20230906,143900,135392135,4035,4035,4035,4035,0
|
|
20230906,143800,135392135,4035,4030,4035,4015,721
|
|
20230906,143700,132491340,4030,4030,4030,4030,87
|
|
20230906,143600,132140730,4010,4010,4010,4010,0
|
|
20230906,143500,132140730,4010,4010,4010,4010,0
|
|
20230906,143400,132140730,4010,4010,4010,4010,0
|
|
20230906,143300,132140730,4010,4010,4010,4010,0
|
|
20230906,143200,132140730,4010,4010,4010,4010,0
|
|
20230906,143100,132140730,4010,4010,4010,4010,0
|
|
20230906,143000,132140730,4010,4005,4010,4005,523
|
|
20230906,142900,130045375,4010,4020,4020,4005,382
|
|
20230906,142800,128513065,4020,4020,4020,4020,9
|
|
20230906,142700,128476885,4020,4020,4020,4020,6
|
|
20230906,142600,128452765,4020,4020,4020,4020,36
|
|
20230906,142500,128308045,4020,4020,4020,4020,0
|
|
20230906,142400,128308045,4020,4020,4020,4020,0
|
|
20230906,142300,128308045,4020,4020,4020,4020,0
|
|
20230906,142200,128308045,4020,4020,4020,4020,0
|
|
20230906,142100,128308045,4020,4020,4020,4020,0
|
|
20230906,142000,128308045,4020,4020,4020,4020,0
|
|
20230906,141900,128308045,4020,4020,4020,4020,0
|
|
20230906,141800,128308045,4020,4020,4020,4020,0
|
|
20230906,141700,128308045,4020,4020,4020,4020,0
|
|
20230906,141600,128308045,4020,4020,4020,4020,0
|
|
20230906,141500,128308045,4020,4015,4020,4005,101
|
|
20230906,141400,127903500,4020,4025,4025,4020,2
|
|
20230906,141300,127895455,4030,4035,4035,4030,4
|
|
20230906,141200,127879325,4035,4035,4035,4035,0
|
|
20230906,141100,127879325,4035,4035,4035,4035,0
|
|
20230906,141000,127879325,4035,4035,4035,4035,0
|
|
20230906,140900,127879325,4035,4035,4035,4035,0
|
|
20230906,140800,127879325,4035,4035,4035,4035,0
|
|
20230906,140700,127879325,4035,4035,4035,4035,0
|
|
20230906,140600,127879325,4035,4010,4035,4010,5
|
|
20230906,140500,127859250,4010,4010,4010,4010,0
|
|
20230906,140400,127859250,4010,4010,4010,4010,0
|
|
20230906,140300,127859250,4010,4010,4010,4010,0
|
|
20230906,140200,127859250,4010,4010,4010,4010,0
|
|
20230906,140100,127859250,4010,4010,4010,4010,0
|
|
20230906,140000,127859250,4010,4010,4010,4010,0
|
|
20230906,135900,127859250,4010,4010,4010,4010,17
|
|
20230906,135800,127791080,4010,4010,4010,4010,18
|
|
20230906,135700,127718900,4010,4010,4010,4010,18
|
|
20230906,135600,127646720,4010,4005,4040,4005,2269
|
|
20230906,135500,118493145,4005,4005,4005,4005,9
|
|
20230906,135400,118457100,4005,4005,4005,4005,18
|
|
20230906,135300,118385010,4005,4010,4025,4005,20
|
|
20230906,135200,118304885,4005,4005,4010,4005,28
|
|
20230906,135100,118192695,4005,4005,4005,4005,18
|
|
20230906,135000,118120605,4005,4005,4005,4005,18
|
|
20230906,134900,118048515,4010,4005,4010,4005,71
|
|
20230906,134800,117763895,4005,4005,4005,4005,45
|
|
20230906,134700,117583670,4005,4005,4005,4005,18
|
|
20230906,134600,117511580,4005,4005,4005,4005,17
|
|
20230906,134500,117443495,4010,4010,4010,4010,93
|
|
20230906,134400,117070565,4010,4010,4010,4010,18
|
|
20230906,134300,116998385,4010,4010,4010,4010,9
|
|
20230906,134200,116962295,4010,4010,4010,4010,225
|
|
20230906,134100,116060045,4015,4020,4020,4015,21
|
|
20230906,134000,115975680,4010,4010,4010,4010,18
|
|
20230906,133900,115903500,4010,4015,4015,4010,18
|
|
20230906,133800,115831315,4015,4015,4015,4010,27
|
|
20230906,133700,115722995,4015,4010,4015,4010,18
|
|
20230906,133600,115650770,4010,4010,4010,4010,26
|
|
20230906,133500,115546510,4010,4010,4015,4010,38
|
|
20230906,133400,115394125,4015,4015,4025,4015,48
|
|
20230906,133300,115201205,4015,4015,4015,4015,18
|
|
20230906,133200,115128935,4015,4015,4015,4015,18
|
|
20230906,133100,115056665,4015,4020,4020,4015,33
|
|
20230906,133000,114924050,4010,4010,4010,4010,18
|
|
20230906,132900,114851870,4010,4010,4010,4010,18
|
|
20230906,132800,114779690,4010,4010,4010,4010,18
|
|
20230906,132700,114707510,4010,4010,4010,4010,18
|
|
20230906,132600,114635330,4010,4010,4025,4010,32
|
|
20230906,132500,114506800,4010,4010,4010,4010,18
|
|
20230906,132400,114434620,4010,4010,4010,4010,18
|
|
20230906,132300,114362440,4010,4015,4015,4010,18
|
|
20230906,132200,114290225,4015,4015,4015,4015,18
|
|
20230906,132100,114217955,4025,4015,4025,4015,22
|
|
20230906,132000,114129575,4015,4015,4015,4015,18
|
|
20230906,131900,114057305,4015,4015,4015,4015,18
|
|
20230906,131800,113985035,4015,4015,4015,4015,9
|
|
20230906,131700,113948900,4015,4015,4015,4015,18
|
|
20230906,131600,113876630,4015,4015,4015,4015,18
|
|
20230906,131500,113804360,4015,4015,4015,4015,19
|
|
20230906,131400,113728075,4015,4015,4015,4015,18
|
|
20230906,131300,113655805,4015,4030,4030,4015,25
|
|
20230906,131200,113555325,4015,4015,4015,4015,68
|
|
20230906,131100,113282305,4015,4015,4015,4015,18
|
|
20230906,131000,113210035,4015,4015,4015,4015,18
|
|
20230906,130900,113137765,4015,4015,4015,4015,18
|
|
20230906,130800,113065495,4015,4015,4015,4015,18
|
|
20230906,130700,112993225,4030,4030,4030,4030,0
|
|
20230906,130600,112993225,4030,4030,4030,4030,0
|
|
20230906,130500,112993225,4030,4030,4030,4030,0
|
|
20230906,130400,112993225,4030,4030,4030,4030,0
|
|
20230906,130300,112993225,4030,4030,4030,4030,0
|
|
20230906,130200,112993225,4030,4030,4030,4030,0
|
|
20230906,130100,112993225,4030,4015,4030,4015,15
|
|
20230906,130000,112932985,4015,4015,4015,4015,335
|
|
20230906,125900,111587960,4015,4015,4015,4015,63
|
|
20230906,125800,111335015,4020,4020,4020,4020,0
|
|
20230906,125700,111335015,4020,4020,4020,4020,0
|
|
20230906,125600,111335015,4020,4020,4020,4020,0
|
|
20230906,125500,111335015,4020,4020,4020,4020,691
|
|
20230906,125400,108557195,4020,4025,4025,4020,401
|
|
20230906,125300,106943200,4030,4030,4030,4030,0
|
|
20230906,125200,106943200,4030,4030,4030,4030,0
|
|
20230906,125100,106943200,4030,4030,4030,4030,0
|
|
20230906,125000,106943200,4030,4030,4030,4030,100
|
|
20230906,124900,106540200,4030,4030,4030,4030,0
|
|
20230906,124800,106540200,4030,4030,4030,4030,0
|
|
20230906,124700,106540200,4030,4030,4030,4030,0
|
|
20230906,124600,106540200,4030,4030,4030,4030,0
|
|
20230906,124500,106540200,4030,4025,4030,4025,17
|
|
20230906,124400,106471725,4020,4020,4020,4020,38
|
|
20230906,124300,106318965,4020,4020,4020,4020,0
|
|
20230906,124200,106318965,4020,4020,4020,4020,0
|
|
20230906,124100,106318965,4020,4020,4020,4020,0
|
|
20230906,124000,106318965,4020,4020,4020,4020,15
|
|
20230906,123900,106258665,4020,4020,4020,4020,0
|
|
20230906,123800,106258665,4020,4020,4020,4020,33
|
|
20230906,123700,106126005,4020,4020,4020,4020,0
|
|
20230906,123600,106126005,4020,4020,4020,4020,0
|
|
20230906,123500,106126005,4020,4025,4025,4020,84
|
|
20230906,123400,105787910,4025,4025,4025,4025,48
|
|
20230906,123300,105594710,4025,4025,4025,4025,24
|
|
20230906,123200,105498110,4035,4035,4035,4035,0
|
|
20230906,123100,105498110,4035,4035,4035,4035,0
|
|
20230906,123000,105498110,4035,4035,4035,4025,72
|
|
20230906,122900,105207600,4035,4035,4035,4035,40
|
|
20230906,122800,105046200,4040,4040,4040,4040,0
|
|
20230906,122700,105046200,4040,4040,4040,4040,0
|
|
20230906,122600,105046200,4040,4040,4040,4040,0
|
|
20230906,122500,105046200,4040,4040,4040,4040,0
|
|
20230906,122400,105046200,4040,4040,4040,4040,0
|
|
20230906,122300,105046200,4040,4040,4040,4040,0
|
|
20230906,122200,105046200,4040,4040,4040,4040,0
|
|
20230906,122100,105046200,4040,4040,4040,4040,0
|
|
20230906,122000,105046200,4040,4040,4040,4040,0
|
|
20230906,121900,105046200,4040,4040,4040,4040,0
|
|
20230906,121800,105046200,4040,4040,4040,4040,0
|
|
20230906,121700,105046200,4040,4035,4040,4035,232
|
|
20230906,121600,104109980,4030,4030,4030,4030,0
|
|
20230906,121500,104109980,4030,4030,4030,4030,101
|
|
20230906,121400,103702950,4040,4040,4040,4040,0
|
|
20230906,121300,103702950,4040,4040,4040,4040,0
|
|
20230906,121200,103702950,4040,4040,4040,4040,1
|
|
20230906,121100,103698910,4030,4040,4040,4030,88
|
|
20230906,121000,103344090,4025,4025,4025,4025,100
|
|
20230906,120900,102941590,4040,4040,4040,4040,0
|
|
20230906,120800,102941590,4040,4040,4040,4040,0
|
|
20230906,120700,102941590,4040,4040,4040,4040,24
|
|
20230906,120600,102844630,4040,4040,4040,4040,5
|
|
20230906,120500,102824430,4040,4040,4040,4040,21
|
|
20230906,120400,102739590,4045,4045,4045,4045,0
|
|
20230906,120300,102739590,4045,4045,4045,4045,0
|
|
20230906,120200,102739590,4045,4045,4045,4045,0
|
|
20230906,120100,102739590,4045,4040,4045,4040,99
|
|
20230906,120000,102339165,4040,4040,4040,4040,0
|
|
20230906,115900,102339165,4040,4040,4040,4040,0
|
|
20230906,115800,102339165,4040,4040,4040,4040,1
|
|
20230906,115700,102335125,4040,4040,4040,4040,300
|
|
20230906,115600,101123125,4040,4040,4040,4040,1
|
|
20230906,115500,101119085,4040,4040,4040,4040,1
|
|
20230906,115400,101115045,4040,4040,4040,4040,4
|
|
20230906,115300,101098885,4040,4040,4040,4040,0
|
|
20230906,115200,101098885,4040,4040,4040,4040,0
|
|
20230906,115100,101098885,4040,4040,4040,4040,21
|
|
20230906,115000,101014045,4040,4040,4040,4040,97
|
|
20230906,114900,100622165,4040,4040,4040,4040,0
|
|
20230906,114800,100622165,4040,4030,4040,4030,706
|
|
20230906,114700,97770655,4025,4025,4025,4025,0
|
|
20230906,114600,97770655,4025,4025,4025,4025,0
|
|
20230906,114500,97770655,4025,4025,4025,4025,0
|
|
20230906,114400,97770655,4025,4025,4025,4025,0
|
|
20230906,114300,97770655,4025,4025,4025,4025,0
|
|
20230906,114200,97770655,4025,4025,4025,4025,0
|
|
20230906,114100,97770655,4025,4025,4025,4025,0
|
|
20230906,114000,97770655,4025,4025,4025,4025,0
|
|
20230906,113900,97770655,4025,4025,4025,4025,13
|
|
20230906,113800,97718330,4035,4035,4035,4035,0
|
|
20230906,113700,97718330,4035,4035,4035,4035,0
|
|
20230906,113600,97718330,4035,4035,4035,4035,0
|
|
20230906,113500,97718330,4035,4035,4035,4035,0
|
|
20230906,113400,97718330,4035,4035,4035,4035,0
|
|
20230906,113300,97718330,4035,4035,4035,4035,0
|
|
20230906,113200,97718330,4035,4035,4035,4035,0
|
|
20230906,113100,97718330,4035,4035,4035,4035,0
|
|
20230906,113000,97718330,4035,4035,4035,4035,0
|
|
20230906,112900,97718330,4035,4035,4035,4035,0
|
|
20230906,112800,97718330,4035,4035,4035,4035,0
|
|
20230906,112700,97718330,4035,4035,4035,4035,0
|
|
20230906,112600,97718330,4035,4035,4035,4035,0
|
|
20230906,112500,97718330,4035,4035,4035,4035,1
|
|
20230906,112400,97714295,4015,4015,4015,4015,0
|
|
20230906,112300,97714295,4015,4015,4015,4015,5
|
|
20230906,112200,97694220,4015,4015,4015,4015,100
|
|
20230906,112100,97292720,4015,4015,4015,4015,0
|
|
20230906,112000,97292720,4015,4015,4015,4015,0
|
|
20230906,111900,97292720,4015,4015,4015,4015,0
|
|
20230906,111800,97292720,4015,4015,4015,4015,0
|
|
20230906,111700,97292720,4015,4025,4025,4015,151
|
|
20230906,111600,96685795,4025,4025,4025,4025,0
|
|
20230906,111500,96685795,4025,4020,4025,4020,412
|
|
20230906,111400,95028005,4025,4025,4025,4025,27
|
|
20230906,111300,94919330,4025,4025,4025,4025,412
|
|
20230906,111200,93261030,4025,4025,4025,4025,0
|
|
20230906,111100,93261030,4025,4025,4025,4025,0
|
|
20230906,111000,93261030,4025,4025,4025,4025,95
|
|
20230906,110900,92878655,4025,4025,4025,4025,955
|
|
20230906,110800,89034780,4025,4030,4030,4025,801
|
|
20230906,110700,85810495,4030,4030,4030,4030,0
|
|
20230906,110600,85810495,4030,4030,4030,4030,1
|
|
20230906,110500,85806465,4040,4040,4040,4040,0
|
|
20230906,110400,85806465,4040,4040,4040,4040,0
|
|
20230906,110300,85806465,4040,4040,4040,4040,0
|
|
20230906,110200,85806465,4040,4040,4040,4040,0
|
|
20230906,110100,85806465,4040,4035,4040,4035,33
|
|
20230906,110000,85673295,4035,4040,4040,4035,85
|
|
20230906,105900,85330315,4040,4040,4040,4035,116
|
|
20230906,105800,84862230,4040,4040,4040,4040,4
|
|
20230906,105700,84846070,4040,4040,4040,4040,0
|
|
20230906,105600,84846070,4040,4040,4040,4040,300
|
|
20230906,105500,83634070,4040,4040,4040,4040,100
|
|
20230906,105400,83230070,4040,4040,4040,4040,0
|
|
20230906,105300,83230070,4040,4040,4040,4040,5
|
|
20230906,105200,83209870,4045,4045,4045,4045,0
|
|
20230906,105100,83209870,4045,4040,4045,4040,8
|
|
20230906,105000,83177535,4050,4050,4050,4050,0
|
|
20230906,104900,83177535,4050,4050,4050,4050,22
|
|
20230906,104800,83088435,4030,4030,4030,4030,110
|
|
20230906,104700,82645135,4030,4030,4050,4030,3323
|
|
20230906,104600,69220315,4030,4030,4030,4030,5
|
|
20230906,104500,69200165,4025,4025,4025,4025,0
|
|
20230906,104400,69200165,4025,4025,4025,4025,0
|
|
20230906,104300,69200165,4025,4025,4025,4025,6
|
|
20230906,104200,69176015,4025,4025,4025,4025,0
|
|
20230906,104100,69176015,4025,4025,4025,4025,7
|
|
20230906,104000,69147840,4035,4035,4035,4035,9
|
|
20230906,103900,69111525,4035,4040,4040,4035,385
|
|
20230906,103800,67557575,4035,4020,4035,4020,2650
|
|
20230906,103700,56880225,4020,4015,4020,4015,189
|
|
20230906,103600,56120945,4015,4020,4020,4015,21
|
|
20230906,103500,56036625,4020,4020,4020,4020,0
|
|
20230906,103400,56036625,4020,4020,4020,4020,29
|
|
20230906,103300,55920045,4020,4020,4020,4020,100
|
|
20230906,103200,55518045,4015,4015,4015,4015,500
|
|
20230906,103100,53510545,4015,4015,4015,4015,131
|
|
20230906,103000,52984580,4010,4010,4010,4010,0
|
|
20230906,102900,52984580,4010,4010,4010,4010,0
|
|
20230906,102800,52984580,4010,4010,4010,4010,0
|
|
20230906,102700,52984580,4010,4010,4010,4010,11
|
|
20230906,102600,52940470,4010,4010,4010,4010,0
|
|
20230906,102500,52940470,4010,4010,4010,4010,0
|
|
20230906,102400,52940470,4010,4010,4010,4010,0
|
|
20230906,102300,52940470,4010,4010,4010,4010,0
|
|
20230906,102200,52940470,4010,4010,4010,4010,684
|
|
20230906,102100,50197630,4010,4005,4010,4005,1028
|
|
20230906,102000,46075645,4005,4005,4005,4005,0
|
|
20230906,101900,46075645,4005,4000,4005,4000,644
|
|
20230906,101800,43496630,4000,4000,4000,4000,200
|
|
20230906,101700,42696630,4000,4005,4005,4000,578
|
|
20230906,101600,40382330,4005,4005,4005,4005,0
|
|
20230906,101500,40382330,4005,4000,4005,4000,2
|
|
20230906,101400,40374325,4005,4005,4005,4005,0
|
|
20230906,101300,40374325,4005,4005,4005,4005,17
|
|
20230906,101200,40306240,4005,4005,4005,4005,268
|
|
20230906,101100,39232900,4000,4000,4000,4000,129
|
|
20230906,101000,38716900,4000,4000,4000,4000,1
|
|
20230906,100900,38712900,4000,4000,4000,4000,0
|
|
20230906,100800,38712900,4000,3995,4000,3995,282
|
|
20230906,100700,37585100,4000,4000,4000,4000,0
|
|
20230906,100600,37585100,4000,4000,4000,4000,0
|
|
20230906,100500,37585100,4000,4000,4000,4000,544
|
|
20230906,100400,35409100,4000,4000,4000,4000,0
|
|
20230906,100300,35409100,4000,4000,4000,4000,0
|
|
20230906,100200,35409100,4000,4000,4000,4000,3
|
|
20230906,100100,35397100,4000,4000,4000,4000,0
|
|
20230906,100000,35397100,4000,4005,4005,4000,2
|
|
20230906,095900,35389095,4005,4005,4005,4005,0
|
|
20230906,095800,35389095,4005,4005,4005,4005,0
|
|
20230906,095700,35389095,4005,4005,4005,4005,0
|
|
20230906,095600,35389095,4005,4005,4005,4005,1
|
|
20230906,095500,35385090,4005,4005,4005,4005,0
|
|
20230906,095400,35385090,4005,4005,4005,4005,310
|
|
20230906,095300,34143540,4005,4005,4005,4005,162
|
|
20230906,095200,33494730,4005,4005,4005,4005,1
|
|
20230906,095100,33490725,4005,4005,4005,4005,0
|
|
20230906,095000,33490725,4005,4005,4005,4005,2
|
|
20230906,094900,33482715,4005,4005,4005,4005,0
|
|
20230906,094800,33482715,4005,4005,4005,4005,0
|
|
20230906,094700,33482715,4005,4005,4005,4005,124
|
|
20230906,094600,32986095,4005,4000,4005,4000,248
|
|
20230906,094500,31993770,4000,3995,4000,3990,972
|
|
20230906,094400,28106210,3995,3995,3995,3995,0
|
|
20230906,094300,28106210,3995,3995,3995,3995,50
|
|
20230906,094200,27906460,3995,3995,3995,3995,0
|
|
20230906,094100,27906460,3995,3990,3995,3990,364
|
|
20230906,094000,26453275,3990,3990,3990,3990,500
|
|
20230906,093900,24458275,3995,3995,3995,3995,85
|
|
20230906,093800,24118700,3995,3995,3995,3995,90
|
|
20230906,093700,23759150,3990,3990,3990,3990,0
|
|
20230906,093600,23759150,3990,3995,3995,3990,106
|
|
20230906,093500,23335810,3995,3995,3995,3995,400
|
|
20230906,093400,21737810,3995,3995,3995,3995,10
|
|
20230906,093300,21697860,4000,4000,4000,4000,1
|
|
20230906,093200,21693860,4000,4000,4000,4000,0
|
|
20230906,093100,21693860,4000,3995,4000,3995,450
|
|
20230906,093000,19894110,3995,3995,3995,3995,11
|
|
20230906,092900,19850165,3995,3995,4000,3995,178
|
|
20230906,092800,19139015,3995,3995,3995,3995,80
|
|
20230906,092700,18819415,3995,3995,3995,3995,1
|
|
20230906,092600,18815420,3985,3985,3985,3985,0
|
|
20230906,092500,18815420,3985,3985,3985,3985,0
|
|
20230906,092400,18815420,3985,3985,3985,3985,0
|
|
20230906,092300,18815420,3985,3995,3995,3985,88
|
|
20230906,092200,18464380,3995,3990,3995,3990,519
|
|
20230906,092100,16391870,3980,3980,3980,3980,0
|
|
20230906,092000,16391870,3980,3980,3980,3980,26
|
|
20230906,091900,16288390,3980,3990,3990,3980,11
|
|
20230906,091800,16244510,3990,3990,3990,3990,192
|
|
20230906,091700,15478430,3980,3980,3985,3980,410
|
|
20230906,091600,13846480,3955,3955,3955,3955,0
|
|
20230906,091500,13846480,3955,3955,3955,3955,0
|
|
20230906,091400,13846480,3955,3955,3955,3955,0
|
|
20230906,091300,13846480,3955,3955,3955,3955,0
|
|
20230906,091200,13846480,3955,3970,3970,3955,370
|
|
20230906,091100,12382020,3975,3975,3975,3975,0
|
|
20230906,091000,12382020,3975,3975,3980,3975,1335
|
|
20230906,090900,7072890,3975,3975,3975,3975,1
|
|
20230906,090800,7068915,3975,3970,3975,3970,380
|
|
20230906,090700,5559940,3950,3950,3950,3950,0
|
|
20230906,090600,5559940,3950,3950,3950,3950,0
|
|
20230906,090500,5559940,3950,3950,3950,3950,0
|
|
20230906,090400,5559940,3950,3950,3950,3950,0
|
|
20230906,090300,5559940,3950,3955,3955,3950,1000
|
|
20230906,090200,1607510,3955,3955,3955,3955,0
|
|
20230906,090100,1607510,3955,3955,3955,3955,73
|
|
20230906,090000,1318795,3955,3980,3980,3955,333
|