583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184000,319394175,3960,3960,3960,3960,3807
|
|
20230907,183900,319394175,3960,3960,3960,3960,0
|
|
20230907,183800,319394175,3960,3960,3960,3960,0
|
|
20230907,183700,319394175,3960,3960,3960,3960,0
|
|
20230907,183600,319394175,3960,3960,3960,3960,0
|
|
20230907,183500,319394175,3960,3960,3960,3960,0
|
|
20230907,183400,319394175,3960,3960,3960,3960,0
|
|
20230907,183300,319394175,3960,3960,3960,3960,0
|
|
20230907,183200,319394175,3960,3960,3960,3960,0
|
|
20230907,183100,319394175,3960,3960,3960,3960,0
|
|
20230907,183000,319394175,3960,3960,3960,3960,0
|
|
20230907,182900,319394175,3960,3960,3960,3960,0
|
|
20230907,182800,319394175,3960,3960,3960,3960,0
|
|
20230907,182700,319394175,3960,3960,3960,3960,0
|
|
20230907,182600,319394175,3960,3960,3960,3960,0
|
|
20230907,182500,319394175,3960,3960,3960,3960,0
|
|
20230907,182400,319394175,3960,3960,3960,3960,0
|
|
20230907,182300,319394175,3960,3960,3960,3960,0
|
|
20230907,182200,319394175,3960,3960,3960,3960,0
|
|
20230907,182100,319394175,3960,3960,3960,3960,0
|
|
20230907,182000,319394175,3960,3960,3960,3960,0
|
|
20230907,181900,319394175,3960,3960,3960,3960,0
|
|
20230907,181800,319394175,3960,3960,3960,3960,0
|
|
20230907,181700,319394175,3960,3960,3960,3960,0
|
|
20230907,181600,319394175,3960,3960,3960,3960,0
|
|
20230907,181500,319394175,3960,3960,3960,3960,0
|
|
20230907,181400,319394175,3960,3960,3960,3960,0
|
|
20230907,181300,319394175,3960,3960,3960,3960,0
|
|
20230907,181200,319394175,3960,3960,3960,3960,0
|
|
20230907,181100,319394175,3960,3960,3960,3960,0
|
|
20230907,181000,319394175,3960,3960,3960,3960,3807
|
|
20230907,180900,319394175,3960,3960,3960,3960,0
|
|
20230907,180800,319394175,3960,3960,3960,3960,0
|
|
20230907,180700,319394175,3960,3960,3960,3960,0
|
|
20230907,180600,319394175,3960,3960,3960,3960,0
|
|
20230907,180500,319394175,3960,3960,3960,3960,0
|
|
20230907,180400,319394175,3960,3960,3960,3960,0
|
|
20230907,180300,319394175,3960,3960,3960,3960,0
|
|
20230907,180200,319394175,3960,3960,3960,3960,0
|
|
20230907,180100,319394175,3960,3960,3960,3960,0
|
|
20230907,180000,319394175,3960,3960,3960,3960,0
|
|
20230907,175900,319394175,3960,3960,3960,3960,0
|
|
20230907,175800,319394175,3960,3960,3960,3960,0
|
|
20230907,175700,319394175,3960,3960,3960,3960,0
|
|
20230907,175600,319394175,3960,3960,3960,3960,0
|
|
20230907,175500,319394175,3960,3960,3960,3960,0
|
|
20230907,175400,319394175,3960,3960,3960,3960,0
|
|
20230907,175300,319394175,3960,3960,3960,3960,0
|
|
20230907,175200,319394175,3960,3960,3960,3960,0
|
|
20230907,175100,319394175,3960,3960,3960,3960,0
|
|
20230907,175000,319394175,3960,3960,3960,3960,0
|
|
20230907,174900,319394175,3960,3960,3960,3960,0
|
|
20230907,174800,319394175,3960,3960,3960,3960,0
|
|
20230907,174700,319394175,3960,3960,3960,3960,0
|
|
20230907,174600,319394175,3960,3960,3960,3960,0
|
|
20230907,174500,319394175,3960,3960,3960,3960,0
|
|
20230907,174400,319394175,3960,3960,3960,3960,0
|
|
20230907,174300,319394175,3960,3960,3960,3960,0
|
|
20230907,174200,319394175,3960,3960,3960,3960,0
|
|
20230907,174100,319394175,3960,3960,3960,3960,0
|
|
20230907,174000,319394175,3960,3960,3960,3960,3807
|
|
20230907,173900,319394175,3960,3960,3960,3960,0
|
|
20230907,173800,319394175,3960,3960,3960,3960,0
|
|
20230907,173700,319394175,3960,3960,3960,3960,0
|
|
20230907,173600,319394175,3960,3960,3960,3960,0
|
|
20230907,173500,319394175,3960,3960,3960,3960,0
|
|
20230907,173400,319394175,3960,3960,3960,3960,0
|
|
20230907,173300,319394175,3960,3960,3960,3960,0
|
|
20230907,173200,319394175,3960,3960,3960,3960,0
|
|
20230907,173100,319394175,3960,3960,3960,3960,0
|
|
20230907,173000,319394175,3960,3960,3960,3960,0
|
|
20230907,172900,319394175,3960,3960,3960,3960,0
|
|
20230907,172800,319394175,3960,3960,3960,3960,0
|
|
20230907,172700,319394175,3960,3960,3960,3960,0
|
|
20230907,172600,319394175,3960,3960,3960,3960,0
|
|
20230907,172500,319394175,3960,3960,3960,3960,0
|
|
20230907,172400,319394175,3960,3960,3960,3960,0
|
|
20230907,172300,319394175,3960,3960,3960,3960,0
|
|
20230907,172200,319394175,3960,3960,3960,3960,0
|
|
20230907,172100,319394175,3960,3960,3960,3960,0
|
|
20230907,172000,319394175,3960,3960,3960,3960,0
|
|
20230907,171900,319394175,3960,3960,3960,3960,0
|
|
20230907,171800,319394175,3960,3960,3960,3960,0
|
|
20230907,171700,319394175,3960,3960,3960,3960,0
|
|
20230907,171600,319394175,3960,3960,3960,3960,0
|
|
20230907,171500,319394175,3960,3960,3960,3960,0
|
|
20230907,171400,319394175,3960,3960,3960,3960,0
|
|
20230907,171300,319394175,3960,3960,3960,3960,0
|
|
20230907,171200,319394175,3960,3960,3960,3960,0
|
|
20230907,171100,319394175,3960,3960,3960,3960,0
|
|
20230907,171000,319394175,3960,3960,3960,3960,3807
|
|
20230907,170900,319394175,3960,3960,3960,3960,0
|
|
20230907,170800,319394175,3960,3960,3960,3960,0
|
|
20230907,170700,319394175,3960,3960,3960,3960,0
|
|
20230907,170600,319394175,3960,3960,3960,3960,0
|
|
20230907,170500,319394175,3960,3960,3960,3960,0
|
|
20230907,170400,319394175,3960,3960,3960,3960,0
|
|
20230907,170300,319394175,3960,3960,3960,3960,0
|
|
20230907,170200,319394175,3960,3960,3960,3960,0
|
|
20230907,170100,319394175,3960,3960,3960,3960,0
|
|
20230907,170000,319394175,3960,3960,3960,3960,0
|
|
20230907,165900,319394175,3960,3960,3960,3960,0
|
|
20230907,165800,319394175,3960,3960,3960,3960,0
|
|
20230907,165700,319394175,3960,3960,3960,3960,0
|
|
20230907,165600,319394175,3960,3960,3960,3960,0
|
|
20230907,165500,319394175,3960,3960,3960,3960,0
|
|
20230907,165400,319394175,3960,3960,3960,3960,0
|
|
20230907,165300,319394175,3960,3960,3960,3960,0
|
|
20230907,165200,319394175,3960,3960,3960,3960,0
|
|
20230907,165100,319394175,3960,3960,3960,3960,0
|
|
20230907,165000,319394175,3960,3960,3960,3960,0
|
|
20230907,164900,319394175,3960,3960,3960,3960,0
|
|
20230907,164800,319394175,3960,3960,3960,3960,0
|
|
20230907,164700,319394175,3960,3960,3960,3960,0
|
|
20230907,164600,319394175,3960,3960,3960,3960,0
|
|
20230907,164500,319394175,3960,3960,3960,3960,0
|
|
20230907,164400,319394175,3960,3960,3960,3960,0
|
|
20230907,164300,319394175,3960,3960,3960,3960,0
|
|
20230907,164200,319394175,3960,3960,3960,3960,0
|
|
20230907,164100,319394175,3960,3960,3960,3960,0
|
|
20230907,164000,319394175,3960,3960,3960,3960,3807
|
|
20230907,163900,319394175,3960,3960,3960,3960,0
|
|
20230907,163800,319394175,3960,3960,3960,3960,0
|
|
20230907,163700,319394175,3960,3960,3960,3960,0
|
|
20230907,163600,319394175,3960,3960,3960,3960,0
|
|
20230907,163500,319394175,3960,3960,3960,3960,0
|
|
20230907,163400,319394175,3960,3960,3960,3960,0
|
|
20230907,163300,319394175,3960,3960,3960,3960,0
|
|
20230907,163200,319394175,3960,3960,3960,3960,0
|
|
20230907,163100,319394175,3960,3960,3960,3960,0
|
|
20230907,163000,319394175,3960,3960,3960,3960,0
|
|
20230907,162900,319394175,3960,3960,3960,3960,0
|
|
20230907,162800,319394175,3960,3960,3960,3960,0
|
|
20230907,162700,319394175,3960,3960,3960,3960,0
|
|
20230907,162600,319394175,3960,3960,3960,3960,0
|
|
20230907,162500,319394175,3960,3960,3960,3960,0
|
|
20230907,162400,319394175,3960,3960,3960,3960,0
|
|
20230907,162300,319394175,3960,3960,3960,3960,0
|
|
20230907,162200,319394175,3960,3960,3960,3960,0
|
|
20230907,162100,319394175,3960,3960,3960,3960,0
|
|
20230907,162000,319394175,3960,3960,3960,3960,0
|
|
20230907,161900,319394175,3960,3960,3960,3960,0
|
|
20230907,161800,319394175,3960,3960,3960,3960,0
|
|
20230907,161700,319394175,3960,3960,3960,3960,0
|
|
20230907,161600,319394175,3960,3960,3960,3960,0
|
|
20230907,161500,319394175,3960,3960,3960,3960,0
|
|
20230907,161400,319394175,3960,3960,3960,3960,0
|
|
20230907,161300,319394175,3960,3960,3960,3960,0
|
|
20230907,161200,319394175,3960,3960,3960,3960,0
|
|
20230907,161100,319394175,3960,3960,3960,3960,0
|
|
20230907,161000,319394175,3960,3960,3960,3960,3807
|
|
20230907,160900,319394175,3960,3960,3960,3960,0
|
|
20230907,160800,319394175,3960,3960,3960,3960,0
|
|
20230907,160700,319394175,3960,3960,3960,3960,0
|
|
20230907,160600,319394175,3960,3960,3960,3960,0
|
|
20230907,160500,319394175,3960,3960,3960,3960,0
|
|
20230907,160400,319394175,3960,3960,3960,3960,0
|
|
20230907,160300,319394175,3960,3960,3960,3960,0
|
|
20230907,160200,319394175,3960,3960,3960,3960,0
|
|
20230907,160100,319394175,3960,3960,3960,3960,0
|
|
20230907,160000,319394175,3960,3960,3960,3960,0
|
|
20230907,155900,319394175,3960,3960,3960,3960,0
|
|
20230907,155800,319394175,3960,3960,3960,3960,0
|
|
20230907,155700,319394175,3960,3960,3960,3960,0
|
|
20230907,155600,319394175,3960,3960,3960,3960,0
|
|
20230907,155500,319394175,3960,3960,3960,3960,0
|
|
20230907,155400,319394175,3960,3960,3960,3960,0
|
|
20230907,155300,319394175,3960,3960,3960,3960,0
|
|
20230907,155200,319394175,3960,3960,3960,3960,0
|
|
20230907,155100,319394175,3960,3960,3960,3960,0
|
|
20230907,155000,319394175,3960,3960,3960,3960,0
|
|
20230907,154900,319394175,3960,3960,3960,3960,0
|
|
20230907,154800,319394175,3960,3960,3960,3960,0
|
|
20230907,154700,319394175,3960,3960,3960,3960,0
|
|
20230907,154600,319394175,3960,3960,3960,3960,0
|
|
20230907,154500,319394175,3960,3960,3960,3960,0
|
|
20230907,154400,319394175,3960,3960,3960,3960,0
|
|
20230907,154300,319394175,3960,3960,3960,3960,0
|
|
20230907,154200,319394175,3960,3960,3960,3960,0
|
|
20230907,154100,319394175,3960,3960,3960,3960,0
|
|
20230907,154000,319394175,3960,3960,3960,3960,3807
|
|
20230907,153900,319394175,3960,3960,3960,3960,0
|
|
20230907,153800,319394175,3960,3960,3960,3960,0
|
|
20230907,153700,319394175,3960,3960,3960,3960,0
|
|
20230907,153600,319394175,3960,3960,3960,3960,0
|
|
20230907,153500,319394175,3960,3960,3960,3960,0
|
|
20230907,153400,319394175,3960,3960,3960,3960,0
|
|
20230907,153300,319394175,3960,3960,3960,3960,0
|
|
20230907,153200,319394175,3960,3960,3960,3960,0
|
|
20230907,153100,319394175,3960,3960,3960,3960,0
|
|
20230907,153000,319394175,3960,3960,3960,3960,3807
|
|
20230907,152900,304318455,3965,3965,3965,3965,0
|
|
20230907,152800,304318455,3965,3965,3965,3965,0
|
|
20230907,152700,304318455,3965,3965,3965,3965,0
|
|
20230907,152600,304318455,3965,3965,3965,3965,0
|
|
20230907,152500,304318455,3965,3965,3965,3965,0
|
|
20230907,152400,304318455,3965,3965,3965,3965,0
|
|
20230907,152300,304318455,3965,3965,3965,3965,0
|
|
20230907,152200,304318455,3965,3965,3965,3965,0
|
|
20230907,152100,304318455,3965,3965,3965,3965,0
|
|
20230907,152000,304318455,3965,3965,3965,3965,0
|
|
20230907,151900,304318455,3965,3970,3970,3965,813
|
|
20230907,151800,301092110,3970,3970,3970,3970,0
|
|
20230907,151700,301092110,3970,3970,3970,3970,36
|
|
20230907,151600,300949190,3970,3980,3980,3970,1970
|
|
20230907,151500,293125095,3975,3975,3975,3975,0
|
|
20230907,151400,293125095,3975,3975,3975,3975,0
|
|
20230907,151300,293125095,3975,3975,3975,3975,0
|
|
20230907,151200,293125095,3975,3975,3975,3975,1368
|
|
20230907,151100,287687295,3975,3975,3975,3975,0
|
|
20230907,151000,287687295,3975,3975,3975,3975,219
|
|
20230907,150900,286816770,3980,3980,3980,3980,0
|
|
20230907,150800,286816770,3980,3980,3980,3980,0
|
|
20230907,150700,286816770,3980,3980,3980,3980,0
|
|
20230907,150600,286816770,3980,3980,3980,3980,2
|
|
20230907,150500,286808810,3980,3980,3980,3980,102
|
|
20230907,150400,286402850,3980,3980,3980,3980,0
|
|
20230907,150300,286402850,3980,3975,3980,3975,427
|
|
20230907,150200,284705520,3975,3975,3975,3975,204
|
|
20230907,150100,283894620,3975,3980,3980,3975,2965
|
|
20230907,150000,272107400,3980,3980,3980,3980,0
|
|
20230907,145900,272107400,3980,3980,3980,3980,11
|
|
20230907,145800,272063620,3980,3980,3980,3980,10
|
|
20230907,145700,272023820,3980,3980,3980,3980,10
|
|
20230907,145600,271984020,3980,3980,3980,3980,5747
|
|
20230907,145500,249110960,3980,3980,3980,3980,0
|
|
20230907,145400,249110960,3980,3985,3985,3980,258
|
|
20230907,145300,248082880,3985,3990,3990,3985,21
|
|
20230907,145200,247999145,3985,3985,3985,3985,61
|
|
20230907,145100,247756060,3985,3980,3985,3980,67
|
|
20230907,145000,247489115,3980,3980,3980,3980,10
|
|
20230907,144900,247449315,3980,3980,3980,3980,421
|
|
20230907,144800,245773735,3980,3980,3980,3980,10
|
|
20230907,144700,245733935,3980,3980,3980,3980,10
|
|
20230907,144600,245694135,3985,3985,3985,3985,37
|
|
20230907,144500,245546690,3980,3980,3980,3980,10
|
|
20230907,144400,245506890,3985,3985,3985,3980,147
|
|
20230907,144300,244921145,3980,3980,3980,3980,11
|
|
20230907,144200,244877365,3980,3980,3980,3980,10
|
|
20230907,144100,244837565,3980,3980,3980,3980,10
|
|
20230907,144000,244797765,3985,3985,3985,3985,573
|
|
20230907,143900,242514360,3985,3985,3985,3985,11
|
|
20230907,143800,242470525,3985,3985,3985,3985,10
|
|
20230907,143700,242430675,3985,3985,3985,3985,0
|
|
20230907,143600,242430675,3985,3985,3985,3985,10
|
|
20230907,143500,242390825,3985,3985,3985,3985,10
|
|
20230907,143400,242350975,3985,3985,3985,3985,11
|
|
20230907,143300,242307140,3985,3985,3985,3985,100
|
|
20230907,143200,241908640,3980,3980,3980,3980,10
|
|
20230907,143100,241868840,3985,3980,3985,3980,11
|
|
20230907,143000,241825055,3985,3980,3985,3980,21
|
|
20230907,142900,241741425,3980,3980,3980,3980,10
|
|
20230907,142800,241701625,3980,3980,3980,3980,0
|
|
20230907,142700,241701625,3980,3980,3980,3980,10
|
|
20230907,142600,241661825,3980,3985,3985,3980,11
|
|
20230907,142500,241618040,3980,3980,3980,3980,10
|
|
20230907,142400,241578240,3980,3980,3980,3980,11
|
|
20230907,142300,241534460,3985,3985,3985,3985,336
|
|
20230907,142200,240195500,3985,3985,3985,3985,10
|
|
20230907,142100,240155650,3985,3985,3985,3985,473
|
|
20230907,142000,238270745,3985,3985,3985,3985,11
|
|
20230907,141900,238226910,3985,3985,3985,3985,0
|
|
20230907,141800,238226910,3985,3985,3985,3985,10
|
|
20230907,141700,238187060,3985,3985,3985,3985,10
|
|
20230907,141600,238147210,3985,3990,3990,3985,15
|
|
20230907,141500,238087410,3985,3985,3985,3985,11
|
|
20230907,141400,238043575,3985,3985,3985,3985,220
|
|
20230907,141300,237166875,3985,3985,3985,3985,10
|
|
20230907,141200,237127025,3985,3985,3985,3985,10
|
|
20230907,141100,237087175,3990,3990,3990,3990,200
|
|
20230907,141000,236289175,3985,3985,3985,3985,11
|
|
20230907,140900,236245340,3990,4000,4000,3990,938
|
|
20230907,140800,232502710,4005,4005,4005,3990,40
|
|
20230907,140700,232342930,3990,3990,3990,3990,10
|
|
20230907,140600,232303030,3990,3990,3990,3990,13
|
|
20230907,140500,232251160,3990,3990,3990,3990,11
|
|
20230907,140400,232207270,3990,3990,3990,3990,10
|
|
20230907,140300,232167370,3990,3990,3990,3990,10
|
|
20230907,140200,232127470,3990,3990,3990,3990,0
|
|
20230907,140100,232127470,3990,3990,3990,3990,10
|
|
20230907,140000,232087570,3990,3990,3990,3990,11
|
|
20230907,135900,232043680,3990,3990,3990,3990,20
|
|
20230907,135800,231963880,3990,4005,4010,3990,114
|
|
20230907,135700,231507300,3990,3990,3990,3990,10
|
|
20230907,135600,231467400,3990,3995,3995,3990,24
|
|
20230907,135500,231371575,3995,3990,3995,3990,19
|
|
20230907,135400,231295720,3990,3990,3990,3990,10
|
|
20230907,135300,231255820,3990,3990,3990,3990,0
|
|
20230907,135200,231255820,3990,3995,3995,3990,20
|
|
20230907,135100,231175970,3990,3990,3990,3990,11
|
|
20230907,135000,231132080,3990,3990,3990,3990,75
|
|
20230907,134900,230832830,3990,3995,3995,3990,633
|
|
20230907,134800,228304060,3995,3995,3995,3995,10
|
|
20230907,134700,228264110,3995,3995,3995,3995,10
|
|
20230907,134600,228224160,3995,3995,3995,3995,511
|
|
20230907,134500,226182715,3995,3995,3995,3995,10
|
|
20230907,134400,226142765,3995,3995,3995,3995,0
|
|
20230907,134300,226142765,3995,3995,3995,3995,21
|
|
20230907,134200,226058870,3995,4000,4000,3995,20
|
|
20230907,134100,225978920,3995,4000,4000,3995,27
|
|
20230907,134000,225870975,4000,4000,4000,4000,11
|
|
20230907,133900,225826975,4000,4000,4000,4000,60
|
|
20230907,133800,225586975,4000,4000,4000,4000,0
|
|
20230907,133700,225586975,4000,4000,4000,4000,0
|
|
20230907,133600,225586975,4000,4000,4000,4000,0
|
|
20230907,133500,225586975,4000,4000,4000,4000,0
|
|
20230907,133400,225586975,4000,4000,4000,4000,30
|
|
20230907,133300,225466975,4000,4000,4000,4000,0
|
|
20230907,133200,225466975,4000,4000,4000,4000,0
|
|
20230907,133100,225466975,4000,4000,4000,4000,0
|
|
20230907,133000,225466975,4000,4000,4000,4000,0
|
|
20230907,132900,225466975,4000,4000,4000,4000,553
|
|
20230907,132800,223254975,4005,4005,4005,4005,0
|
|
20230907,132700,223254975,4005,4005,4005,4005,0
|
|
20230907,132600,223254975,4005,4005,4005,4005,0
|
|
20230907,132500,223254975,4005,4005,4005,4005,0
|
|
20230907,132400,223254975,4005,4005,4005,4005,0
|
|
20230907,132300,223254975,4005,4005,4005,4005,0
|
|
20230907,132200,223254975,4005,4005,4005,4005,0
|
|
20230907,132100,223254975,4005,4005,4005,4005,0
|
|
20230907,132000,223254975,4005,4005,4005,4005,0
|
|
20230907,131900,223254975,4005,4005,4005,4005,0
|
|
20230907,131800,223254975,4005,4005,4005,4005,0
|
|
20230907,131700,223254975,4005,4005,4005,4005,0
|
|
20230907,131600,223254975,4005,4005,4005,4005,0
|
|
20230907,131500,223254975,4005,4005,4005,4005,1
|
|
20230907,131400,223250970,4005,4005,4005,4005,0
|
|
20230907,131300,223250970,4005,4005,4005,4005,0
|
|
20230907,131200,223250970,4005,4005,4005,4005,0
|
|
20230907,131100,223250970,4005,4005,4005,4005,500
|
|
20230907,131000,221248470,4005,4005,4005,4005,0
|
|
20230907,130900,221248470,4005,4005,4005,4005,0
|
|
20230907,130800,221248470,4005,4005,4005,4005,0
|
|
20230907,130700,221248470,4005,4005,4005,4005,0
|
|
20230907,130600,221248470,4005,4005,4005,4005,0
|
|
20230907,130500,221248470,4005,4005,4005,4005,0
|
|
20230907,130400,221248470,4005,4005,4005,4005,0
|
|
20230907,130300,221248470,4005,4005,4005,4005,0
|
|
20230907,130200,221248470,4005,4005,4005,4005,0
|
|
20230907,130100,221248470,4005,4005,4005,4005,0
|
|
20230907,130000,221248470,4005,4005,4005,4005,0
|
|
20230907,125900,221248470,4005,4005,4005,4005,0
|
|
20230907,125800,221248470,4005,4005,4005,4005,10
|
|
20230907,125700,221208420,4005,4005,4005,4005,0
|
|
20230907,125600,221208420,4005,4005,4005,4005,0
|
|
20230907,125500,221208420,4005,4005,4005,4005,0
|
|
20230907,125400,221208420,4005,4005,4005,4005,5
|
|
20230907,125300,221188395,4010,4010,4010,4010,10
|
|
20230907,125200,221148295,4010,4010,4010,4010,0
|
|
20230907,125100,221148295,4010,4010,4010,4010,0
|
|
20230907,125000,221148295,4010,4010,4010,4010,0
|
|
20230907,124900,221148295,4010,4010,4010,4010,1
|
|
20230907,124800,221144285,4005,4005,4005,4005,0
|
|
20230907,124700,221144285,4005,4005,4005,4005,0
|
|
20230907,124600,221144285,4005,4005,4005,4005,0
|
|
20230907,124500,221144285,4005,4005,4005,4005,0
|
|
20230907,124400,221144285,4005,4005,4005,4005,0
|
|
20230907,124300,221144285,4005,4005,4005,4005,0
|
|
20230907,124200,221144285,4005,4005,4005,4005,0
|
|
20230907,124100,221144285,4005,4005,4005,4005,0
|
|
20230907,124000,221144285,4005,4005,4005,4005,0
|
|
20230907,123900,221144285,4005,4005,4005,4005,0
|
|
20230907,123800,221144285,4005,4005,4005,4005,1
|
|
20230907,123700,221140280,4005,4005,4005,4005,4
|
|
20230907,123600,221124260,4010,4010,4010,4010,0
|
|
20230907,123500,221124260,4010,4010,4010,4010,0
|
|
20230907,123400,221124260,4010,4010,4010,4010,10
|
|
20230907,123300,221084160,4010,4010,4010,4010,20
|
|
20230907,123200,221003960,3990,3990,3990,3990,0
|
|
20230907,123100,221003960,3990,3990,3990,3990,0
|
|
20230907,123000,221003960,3990,3990,3990,3990,0
|
|
20230907,122900,221003960,3990,3990,3990,3990,0
|
|
20230907,122800,221003960,3990,3990,3990,3990,0
|
|
20230907,122700,221003960,3990,3990,3990,3990,0
|
|
20230907,122600,221003960,3990,3990,3990,3990,0
|
|
20230907,122500,221003960,3990,3990,3990,3990,0
|
|
20230907,122400,221003960,3990,3990,3990,3990,0
|
|
20230907,122300,221003960,3990,3990,3990,3990,0
|
|
20230907,122200,221003960,3990,3990,3990,3990,0
|
|
20230907,122100,221003960,3990,3990,3990,3990,200
|
|
20230907,122000,220205960,3990,3990,3990,3990,0
|
|
20230907,121900,220205960,3990,3990,3990,3990,0
|
|
20230907,121800,220205960,3990,3990,3990,3990,0
|
|
20230907,121700,220205960,3990,3990,3990,3990,0
|
|
20230907,121600,220205960,3990,3995,3995,3990,10
|
|
20230907,121500,220166020,3990,3990,3990,3990,0
|
|
20230907,121400,220166020,3990,3990,3990,3990,31
|
|
20230907,121300,220042330,3990,3990,3990,3990,499
|
|
20230907,121200,218051320,3995,4000,4000,3995,276
|
|
20230907,121100,216948695,3995,3995,3995,3995,0
|
|
20230907,121000,216948695,3995,3995,3995,3995,0
|
|
20230907,120900,216948695,3995,3995,3995,3995,0
|
|
20230907,120800,216948695,3995,3995,3995,3995,0
|
|
20230907,120700,216948695,3995,4000,4000,3995,237
|
|
20230907,120600,216001840,4025,4025,4025,4025,0
|
|
20230907,120500,216001840,4025,4025,4025,4025,0
|
|
20230907,120400,216001840,4025,4000,4025,4000,340
|
|
20230907,120300,214638185,4000,4000,4000,4000,0
|
|
20230907,120200,214638185,4000,4000,4000,4000,0
|
|
20230907,120100,214638185,4000,4000,4000,4000,0
|
|
20230907,120000,214638185,4000,4000,4000,4000,0
|
|
20230907,115900,214638185,4000,4000,4000,4000,39
|
|
20230907,115800,214482185,4005,4005,4005,4005,10
|
|
20230907,115700,214442135,4005,4005,4005,4005,0
|
|
20230907,115600,214442135,4005,4005,4005,4005,0
|
|
20230907,115500,214442135,4005,4005,4005,4005,0
|
|
20230907,115400,214442135,4005,4000,4005,4000,40
|
|
20230907,115300,214282085,4005,4005,4005,4005,0
|
|
20230907,115200,214282085,4005,4005,4005,4005,50
|
|
20230907,115100,214081835,4005,4005,4005,4005,0
|
|
20230907,115000,214081835,4005,4005,4005,4005,0
|
|
20230907,114900,214081835,4005,4005,4005,4005,0
|
|
20230907,114800,214081835,4005,4005,4005,4005,0
|
|
20230907,114700,214081835,4005,4005,4005,4005,0
|
|
20230907,114600,214081835,4005,4005,4005,4005,0
|
|
20230907,114500,214081835,4005,4005,4005,4005,0
|
|
20230907,114400,214081835,4005,4005,4005,4005,0
|
|
20230907,114300,214081835,4005,4005,4005,4005,0
|
|
20230907,114200,214081835,4005,4005,4005,4005,0
|
|
20230907,114100,214081835,4005,4005,4005,4005,10
|
|
20230907,114000,214041785,4000,4000,4000,4000,0
|
|
20230907,113900,214041785,4000,4000,4000,4000,0
|
|
20230907,113800,214041785,4000,4000,4000,4000,1
|
|
20230907,113700,214037785,4000,4000,4000,4000,0
|
|
20230907,113600,214037785,4000,4000,4000,4000,0
|
|
20230907,113500,214037785,4000,4000,4000,4000,0
|
|
20230907,113400,214037785,4000,4000,4000,4000,0
|
|
20230907,113300,214037785,4000,4000,4000,4000,0
|
|
20230907,113200,214037785,4000,4000,4000,4000,0
|
|
20230907,113100,214037785,4000,4000,4000,4000,0
|
|
20230907,113000,214037785,4000,4000,4000,4000,0
|
|
20230907,112900,214037785,4000,4000,4000,4000,0
|
|
20230907,112800,214037785,4000,4000,4000,4000,0
|
|
20230907,112700,214037785,4000,4000,4000,4000,0
|
|
20230907,112600,214037785,4000,4000,4000,4000,1
|
|
20230907,112500,214033785,3995,3995,3995,3995,12
|
|
20230907,112400,213985845,4005,4005,4005,4005,0
|
|
20230907,112300,213985845,4005,4005,4005,4005,0
|
|
20230907,112200,213985845,4005,4005,4005,4005,0
|
|
20230907,112100,213985845,4005,4005,4005,4005,0
|
|
20230907,112000,213985845,4005,4005,4005,4005,0
|
|
20230907,111900,213985845,4005,4005,4005,4005,0
|
|
20230907,111800,213985845,4005,4005,4005,4005,0
|
|
20230907,111700,213985845,4005,4005,4005,4005,0
|
|
20230907,111600,213985845,4005,4000,4005,4000,100
|
|
20230907,111500,213585355,4005,4005,4005,4005,0
|
|
20230907,111400,213585355,4005,4005,4005,4005,0
|
|
20230907,111300,213585355,4005,4005,4005,4005,300
|
|
20230907,111200,212383855,3995,3995,3995,3995,0
|
|
20230907,111100,212383855,3995,3995,3995,3995,0
|
|
20230907,111000,212383855,3995,3995,3995,3995,0
|
|
20230907,110900,212383855,3995,3995,3995,3995,0
|
|
20230907,110800,212383855,3995,3995,3995,3995,190
|
|
20230907,110700,211624805,3995,3995,3995,3995,0
|
|
20230907,110600,211624805,3995,3995,3995,3995,0
|
|
20230907,110500,211624805,3995,3995,3995,3995,0
|
|
20230907,110400,211624805,3995,3995,3995,3995,0
|
|
20230907,110300,211624805,3995,3995,3995,3995,1
|
|
20230907,110200,211620810,3995,3995,3995,3995,11
|
|
20230907,110100,211576865,3995,3995,3995,3995,0
|
|
20230907,110000,211576865,3995,3995,3995,3995,236
|
|
20230907,105900,210634045,4005,4005,4005,4005,1
|
|
20230907,105800,210630040,4005,4005,4005,4005,1
|
|
20230907,105700,210626035,4005,4005,4005,4005,0
|
|
20230907,105600,210626035,4005,4005,4005,4005,0
|
|
20230907,105500,210626035,4005,4005,4005,4005,237
|
|
20230907,105400,209676850,4005,4005,4005,4005,0
|
|
20230907,105300,209676850,4005,4005,4005,4005,0
|
|
20230907,105200,209676850,4005,4005,4005,4005,0
|
|
20230907,105100,209676850,4005,4005,4005,4005,0
|
|
20230907,105000,209676850,4005,4005,4005,4005,0
|
|
20230907,104900,209676850,4005,4005,4005,4005,386
|
|
20230907,104800,208130920,4000,3990,4000,3990,504
|
|
20230907,104700,206115350,3990,3990,3990,3990,1
|
|
20230907,104600,206111360,3980,3980,3980,3980,0
|
|
20230907,104500,206111360,3980,3980,3980,3980,0
|
|
20230907,104400,206111360,3980,3980,3980,3980,0
|
|
20230907,104300,206111360,3980,3980,3980,3980,0
|
|
20230907,104200,206111360,3980,3980,3980,3980,162
|
|
20230907,104100,205466600,3980,3980,3980,3980,34
|
|
20230907,104000,205331280,3980,3990,3990,3980,801
|
|
20230907,103900,202143290,3990,3990,3990,3990,2
|
|
20230907,103800,202135310,3990,3990,3990,3990,3
|
|
20230907,103700,202123340,3980,3980,3980,3980,0
|
|
20230907,103600,202123340,3980,3980,3980,3980,0
|
|
20230907,103500,202123340,3980,3980,3980,3980,0
|
|
20230907,103400,202123340,3980,3985,3985,3980,279
|
|
20230907,103300,201011530,3990,3990,3990,3990,0
|
|
20230907,103200,201011530,3990,3990,3990,3990,9
|
|
20230907,103100,200975620,4000,4000,4000,4000,0
|
|
20230907,103000,200975620,4000,4000,4000,4000,0
|
|
20230907,102900,200975620,4000,4000,4000,4000,0
|
|
20230907,102800,200975620,4000,4000,4000,4000,0
|
|
20230907,102700,200975620,4000,4000,4000,4000,0
|
|
20230907,102600,200975620,4000,4000,4000,4000,1
|
|
20230907,102500,200971620,4000,4000,4000,4000,0
|
|
20230907,102400,200971620,4000,3995,4000,3995,4
|
|
20230907,102300,200955635,3995,3995,3995,3995,3
|
|
20230907,102200,200943650,3985,3985,3985,3985,0
|
|
20230907,102100,200943650,3985,3985,3985,3985,2001
|
|
20230907,102000,192969665,3985,3985,3985,3985,0
|
|
20230907,101900,192969665,3985,3985,3985,3985,0
|
|
20230907,101800,192969665,3985,3985,3985,3985,0
|
|
20230907,101700,192969665,3985,3985,3985,3985,26
|
|
20230907,101600,192866055,3985,3985,3985,3985,156
|
|
20230907,101500,192244395,3985,3990,3990,3985,1280
|
|
20230907,101400,187143025,3990,3990,3990,3990,1137
|
|
20230907,101300,182606395,3995,3995,3995,3995,1875
|
|
20230907,101200,175115770,4000,4000,4000,4000,0
|
|
20230907,101100,175115770,4000,4000,4000,4000,0
|
|
20230907,101000,175115770,4000,4020,4020,4000,126
|
|
20230907,100900,174611710,4000,4000,4000,4000,66
|
|
20230907,100800,174347710,4000,4000,4000,4000,0
|
|
20230907,100700,174347710,4000,4000,4000,4000,0
|
|
20230907,100600,174347710,4000,4000,4000,4000,4065
|
|
20230907,100500,158087710,4000,4000,4000,4000,127
|
|
20230907,100400,157579710,4020,4020,4020,4020,40
|
|
20230907,100300,157418910,4020,4015,4020,4015,6
|
|
20230907,100200,157394795,4020,4020,4020,4020,0
|
|
20230907,100100,157394795,4020,4010,4020,4010,150
|
|
20230907,100000,156792395,4000,4010,4010,4000,151
|
|
20230907,095900,156188385,3995,4000,4000,3995,61
|
|
20230907,095800,155944685,4020,4020,4020,4020,200
|
|
20230907,095700,155140685,4020,3995,4020,3995,42
|
|
20230907,095600,154972795,3995,4000,4005,3995,3961
|
|
20230907,095500,139143930,4015,4025,4060,4005,1640
|
|
20230907,095400,132554025,4065,4015,4065,4005,5198
|
|
20230907,095300,111506710,4025,4055,4060,4025,1500
|
|
20230907,095200,105453535,4055,4020,4055,4020,8073
|
|
20230907,095100,72849330,4005,4005,4005,4005,63
|
|
20230907,095000,72597015,4005,4005,4005,4005,1
|
|
20230907,094900,72593010,4005,4005,4005,4005,752
|
|
20230907,094800,69581250,4005,4005,4005,4005,0
|
|
20230907,094700,69581250,4005,4005,4005,4005,0
|
|
20230907,094600,69581250,4005,4010,4010,4005,302
|
|
20230907,094500,68370740,4010,4010,4010,4010,0
|
|
20230907,094400,68370740,4010,4010,4010,4010,0
|
|
20230907,094300,68370740,4010,4010,4010,4010,0
|
|
20230907,094200,68370740,4010,4010,4010,4010,50
|
|
20230907,094100,68170240,4015,4015,4015,4015,116
|
|
20230907,094000,67704500,4015,4020,4020,4015,839
|
|
20230907,093900,64332240,4020,4025,4025,4020,1044
|
|
20230907,093800,60134360,4030,4030,4030,4030,447
|
|
20230907,093700,58332950,4035,4035,4035,4035,1005
|
|
20230907,093600,54277775,4040,4040,4040,4040,0
|
|
20230907,093500,54277775,4040,4035,4040,4035,650
|
|
20230907,093400,51652525,4035,4040,4040,4035,666
|
|
20230907,093300,48962015,4040,4050,4050,4040,277
|
|
20230907,093200,47840230,4050,4050,4050,4050,1
|
|
20230907,093100,47836180,4050,4050,4050,4050,15
|
|
20230907,093000,47775430,4050,4050,4050,4050,0
|
|
20230907,092900,47775430,4050,4040,4050,4040,23
|
|
20230907,092800,47682380,4050,4055,4055,4050,83
|
|
20230907,092700,47346215,4055,4055,4060,4055,6
|
|
20230907,092600,47321880,4060,4040,4060,4040,2643
|
|
20230907,092500,36618325,4025,4025,4025,4025,0
|
|
20230907,092400,36618325,4025,4025,4025,4025,0
|
|
20230907,092300,36618325,4025,4025,4025,4025,0
|
|
20230907,092200,36618325,4025,4025,4025,4025,0
|
|
20230907,092100,36618325,4025,4025,4025,4025,302
|
|
20230907,092000,35402775,4025,4025,4025,4025,0
|
|
20230907,091900,35402775,4025,4025,4025,4025,0
|
|
20230907,091800,35402775,4025,4025,4025,4025,29
|
|
20230907,091700,35286050,4025,4025,4025,4025,0
|
|
20230907,091600,35286050,4025,4020,4025,4020,10
|
|
20230907,091500,35245820,4020,4020,4040,4020,319
|
|
20230907,091400,33963300,4000,4000,4000,4000,0
|
|
20230907,091300,33963300,4000,4000,4000,4000,0
|
|
20230907,091200,33963300,4000,4000,4000,4000,0
|
|
20230907,091100,33963300,4000,4000,4000,4000,0
|
|
20230907,091000,33963300,4000,4000,4000,4000,0
|
|
20230907,090900,33963300,4000,4000,4000,4000,0
|
|
20230907,090800,33963300,4000,4000,4000,4000,150
|
|
20230907,090700,33363300,4000,4020,4020,4000,506
|
|
20230907,090600,31336700,4020,4020,4020,4020,9
|
|
20230907,090500,31300520,4015,4015,4015,4015,0
|
|
20230907,090400,31300520,4015,3990,4015,3990,501
|
|
20230907,090300,29293255,3990,3990,3990,3990,0
|
|
20230907,090200,29293255,3990,3985,4010,3985,273
|
|
20230907,090100,28202305,3975,4025,4050,3975,3890
|
|
20230907,090000,12582500,4035,4060,4060,4035,3106
|