583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184000,1085247600,4185,4185,4185,4185,4917
|
|
20230908,183900,1085247600,4185,4185,4185,4185,0
|
|
20230908,183800,1085247600,4185,4185,4185,4185,0
|
|
20230908,183700,1085247600,4185,4185,4185,4185,0
|
|
20230908,183600,1085247600,4185,4185,4185,4185,0
|
|
20230908,183500,1085247600,4185,4185,4185,4185,0
|
|
20230908,183400,1085247600,4185,4185,4185,4185,0
|
|
20230908,183300,1085247600,4185,4185,4185,4185,0
|
|
20230908,183200,1085247600,4185,4185,4185,4185,0
|
|
20230908,183100,1085247600,4185,4185,4185,4185,0
|
|
20230908,183000,1085247600,4185,4185,4185,4185,0
|
|
20230908,182900,1085247600,4185,4185,4185,4185,0
|
|
20230908,182800,1085247600,4185,4185,4185,4185,0
|
|
20230908,182700,1085247600,4185,4185,4185,4185,0
|
|
20230908,182600,1085247600,4185,4185,4185,4185,0
|
|
20230908,182500,1085247600,4185,4185,4185,4185,0
|
|
20230908,182400,1085247600,4185,4185,4185,4185,0
|
|
20230908,182300,1085247600,4185,4185,4185,4185,0
|
|
20230908,182200,1085247600,4185,4185,4185,4185,0
|
|
20230908,182100,1085247600,4185,4185,4185,4185,0
|
|
20230908,182000,1085247600,4185,4185,4185,4185,0
|
|
20230908,181900,1085247600,4185,4185,4185,4185,0
|
|
20230908,181800,1085247600,4185,4185,4185,4185,0
|
|
20230908,181700,1085247600,4185,4185,4185,4185,0
|
|
20230908,181600,1085247600,4185,4185,4185,4185,0
|
|
20230908,181500,1085247600,4185,4185,4185,4185,0
|
|
20230908,181400,1085247600,4185,4185,4185,4185,0
|
|
20230908,181300,1085247600,4185,4185,4185,4185,0
|
|
20230908,181200,1085247600,4185,4185,4185,4185,0
|
|
20230908,181100,1085247600,4185,4185,4185,4185,0
|
|
20230908,181000,1085247600,4185,4185,4185,4185,4917
|
|
20230908,180900,1085247600,4185,4185,4185,4185,0
|
|
20230908,180800,1085247600,4185,4185,4185,4185,0
|
|
20230908,180700,1085247600,4185,4185,4185,4185,0
|
|
20230908,180600,1085247600,4185,4185,4185,4185,0
|
|
20230908,180500,1085247600,4185,4185,4185,4185,0
|
|
20230908,180400,1085247600,4185,4185,4185,4185,0
|
|
20230908,180300,1085247600,4185,4185,4185,4185,0
|
|
20230908,180200,1085247600,4185,4185,4185,4185,0
|
|
20230908,180100,1085247600,4185,4185,4185,4185,0
|
|
20230908,180000,1085247600,4185,4185,4185,4185,0
|
|
20230908,175900,1085247600,4185,4185,4185,4185,0
|
|
20230908,175800,1085247600,4185,4185,4185,4185,0
|
|
20230908,175700,1085247600,4185,4185,4185,4185,0
|
|
20230908,175600,1085247600,4185,4185,4185,4185,0
|
|
20230908,175500,1085247600,4185,4185,4185,4185,0
|
|
20230908,175400,1085247600,4185,4185,4185,4185,0
|
|
20230908,175300,1085247600,4185,4185,4185,4185,0
|
|
20230908,175200,1085247600,4185,4185,4185,4185,0
|
|
20230908,175100,1085247600,4185,4185,4185,4185,0
|
|
20230908,175000,1085247600,4185,4185,4185,4185,0
|
|
20230908,174900,1085247600,4185,4185,4185,4185,0
|
|
20230908,174800,1085247600,4185,4185,4185,4185,0
|
|
20230908,174700,1085247600,4185,4185,4185,4185,0
|
|
20230908,174600,1085247600,4185,4185,4185,4185,0
|
|
20230908,174500,1085247600,4185,4185,4185,4185,0
|
|
20230908,174400,1085247600,4185,4185,4185,4185,0
|
|
20230908,174300,1085247600,4185,4185,4185,4185,0
|
|
20230908,174200,1085247600,4185,4185,4185,4185,0
|
|
20230908,174100,1085247600,4185,4185,4185,4185,0
|
|
20230908,174000,1085247600,4185,4185,4185,4185,4917
|
|
20230908,173900,1085247600,4185,4185,4185,4185,0
|
|
20230908,173800,1085247600,4185,4185,4185,4185,0
|
|
20230908,173700,1085247600,4185,4185,4185,4185,0
|
|
20230908,173600,1085247600,4185,4185,4185,4185,0
|
|
20230908,173500,1085247600,4185,4185,4185,4185,0
|
|
20230908,173400,1085247600,4185,4185,4185,4185,0
|
|
20230908,173300,1085247600,4185,4185,4185,4185,0
|
|
20230908,173200,1085247600,4185,4185,4185,4185,0
|
|
20230908,173100,1085247600,4185,4185,4185,4185,0
|
|
20230908,173000,1085247600,4185,4185,4185,4185,0
|
|
20230908,172900,1085247600,4185,4185,4185,4185,0
|
|
20230908,172800,1085247600,4185,4185,4185,4185,0
|
|
20230908,172700,1085247600,4185,4185,4185,4185,0
|
|
20230908,172600,1085247600,4185,4185,4185,4185,0
|
|
20230908,172500,1085247600,4185,4185,4185,4185,0
|
|
20230908,172400,1085247600,4185,4185,4185,4185,0
|
|
20230908,172300,1085247600,4185,4185,4185,4185,0
|
|
20230908,172200,1085247600,4185,4185,4185,4185,0
|
|
20230908,172100,1085247600,4185,4185,4185,4185,0
|
|
20230908,172000,1085247600,4185,4185,4185,4185,0
|
|
20230908,171900,1085247600,4185,4185,4185,4185,0
|
|
20230908,171800,1085247600,4185,4185,4185,4185,0
|
|
20230908,171700,1085247600,4185,4185,4185,4185,0
|
|
20230908,171600,1085247600,4185,4185,4185,4185,0
|
|
20230908,171500,1085247600,4185,4185,4185,4185,0
|
|
20230908,171400,1085247600,4185,4185,4185,4185,0
|
|
20230908,171300,1085247600,4185,4185,4185,4185,0
|
|
20230908,171200,1085247600,4185,4185,4185,4185,0
|
|
20230908,171100,1085247600,4185,4185,4185,4185,0
|
|
20230908,171000,1085247600,4185,4185,4185,4185,4917
|
|
20230908,170900,1085247600,4185,4185,4185,4185,0
|
|
20230908,170800,1085247600,4185,4185,4185,4185,0
|
|
20230908,170700,1085247600,4185,4185,4185,4185,0
|
|
20230908,170600,1085247600,4185,4185,4185,4185,0
|
|
20230908,170500,1085247600,4185,4185,4185,4185,0
|
|
20230908,170400,1085247600,4185,4185,4185,4185,0
|
|
20230908,170300,1085247600,4185,4185,4185,4185,0
|
|
20230908,170200,1085247600,4185,4185,4185,4185,0
|
|
20230908,170100,1085247600,4185,4185,4185,4185,0
|
|
20230908,170000,1085247600,4185,4185,4185,4185,0
|
|
20230908,165900,1085247600,4185,4185,4185,4185,0
|
|
20230908,165800,1085247600,4185,4185,4185,4185,0
|
|
20230908,165700,1085247600,4185,4185,4185,4185,0
|
|
20230908,165600,1085247600,4185,4185,4185,4185,0
|
|
20230908,165500,1085247600,4185,4185,4185,4185,0
|
|
20230908,165400,1085247600,4185,4185,4185,4185,0
|
|
20230908,165300,1085247600,4185,4185,4185,4185,0
|
|
20230908,165200,1085247600,4185,4185,4185,4185,0
|
|
20230908,165100,1085247600,4185,4185,4185,4185,0
|
|
20230908,165000,1085247600,4185,4185,4185,4185,0
|
|
20230908,164900,1085247600,4185,4185,4185,4185,0
|
|
20230908,164800,1085247600,4185,4185,4185,4185,0
|
|
20230908,164700,1085247600,4185,4185,4185,4185,0
|
|
20230908,164600,1085247600,4185,4185,4185,4185,0
|
|
20230908,164500,1085247600,4185,4185,4185,4185,0
|
|
20230908,164400,1085247600,4185,4185,4185,4185,0
|
|
20230908,164300,1085247600,4185,4185,4185,4185,0
|
|
20230908,164200,1085247600,4185,4185,4185,4185,0
|
|
20230908,164100,1085247600,4185,4185,4185,4185,0
|
|
20230908,164000,1085247600,4185,4185,4185,4185,4917
|
|
20230908,163900,1085247600,4185,4185,4185,4185,0
|
|
20230908,163800,1085247600,4185,4185,4185,4185,0
|
|
20230908,163700,1085247600,4185,4185,4185,4185,0
|
|
20230908,163600,1085247600,4185,4185,4185,4185,0
|
|
20230908,163500,1085247600,4185,4185,4185,4185,0
|
|
20230908,163400,1085247600,4185,4185,4185,4185,0
|
|
20230908,163300,1085247600,4185,4185,4185,4185,0
|
|
20230908,163200,1085247600,4185,4185,4185,4185,0
|
|
20230908,163100,1085247600,4185,4185,4185,4185,0
|
|
20230908,163000,1085247600,4185,4185,4185,4185,0
|
|
20230908,162900,1085247600,4185,4185,4185,4185,0
|
|
20230908,162800,1085247600,4185,4185,4185,4185,0
|
|
20230908,162700,1085247600,4185,4185,4185,4185,0
|
|
20230908,162600,1085247600,4185,4185,4185,4185,0
|
|
20230908,162500,1085247600,4185,4185,4185,4185,0
|
|
20230908,162400,1085247600,4185,4185,4185,4185,0
|
|
20230908,162300,1085247600,4185,4185,4185,4185,0
|
|
20230908,162200,1085247600,4185,4185,4185,4185,0
|
|
20230908,162100,1085247600,4185,4185,4185,4185,0
|
|
20230908,162000,1085247600,4185,4185,4185,4185,0
|
|
20230908,161900,1085247600,4185,4185,4185,4185,0
|
|
20230908,161800,1085247600,4185,4185,4185,4185,0
|
|
20230908,161700,1085247600,4185,4185,4185,4185,0
|
|
20230908,161600,1085247600,4185,4185,4185,4185,0
|
|
20230908,161500,1085247600,4185,4185,4185,4185,0
|
|
20230908,161400,1085247600,4185,4185,4185,4185,0
|
|
20230908,161300,1085247600,4185,4185,4185,4185,0
|
|
20230908,161200,1085247600,4185,4185,4185,4185,0
|
|
20230908,161100,1085247600,4185,4185,4185,4185,0
|
|
20230908,161000,1085247600,4185,4185,4185,4185,4917
|
|
20230908,160900,1085247600,4185,4185,4185,4185,0
|
|
20230908,160800,1085247600,4185,4185,4185,4185,0
|
|
20230908,160700,1085247600,4185,4185,4185,4185,0
|
|
20230908,160600,1085247600,4185,4185,4185,4185,0
|
|
20230908,160500,1085247600,4185,4185,4185,4185,0
|
|
20230908,160400,1085247600,4185,4185,4185,4185,0
|
|
20230908,160300,1085247600,4185,4185,4185,4185,0
|
|
20230908,160200,1085247600,4185,4185,4185,4185,0
|
|
20230908,160100,1085247600,4185,4185,4185,4185,0
|
|
20230908,160000,1085247600,4185,4185,4185,4185,0
|
|
20230908,155900,1085247600,4185,4185,4185,4185,0
|
|
20230908,155800,1085247600,4185,4185,4185,4185,0
|
|
20230908,155700,1085247600,4185,4185,4185,4185,0
|
|
20230908,155600,1085247600,4185,4185,4185,4185,0
|
|
20230908,155500,1085247600,4185,4185,4185,4185,0
|
|
20230908,155400,1085247600,4185,4185,4185,4185,0
|
|
20230908,155300,1085247600,4185,4185,4185,4185,0
|
|
20230908,155200,1085247600,4185,4185,4185,4185,0
|
|
20230908,155100,1085247600,4185,4185,4185,4185,0
|
|
20230908,155000,1085247600,4185,4185,4185,4185,0
|
|
20230908,154900,1085247600,4185,4185,4185,4185,0
|
|
20230908,154800,1085247600,4185,4185,4185,4185,0
|
|
20230908,154700,1085247600,4185,4185,4185,4185,0
|
|
20230908,154600,1085247600,4185,4185,4185,4185,0
|
|
20230908,154500,1085247600,4185,4185,4185,4185,0
|
|
20230908,154400,1085247600,4185,4185,4185,4185,0
|
|
20230908,154300,1085247600,4185,4185,4185,4185,0
|
|
20230908,154200,1085247600,4185,4185,4185,4185,0
|
|
20230908,154100,1085247600,4185,4185,4185,4185,0
|
|
20230908,154000,1085247600,4185,4185,4185,4185,4917
|
|
20230908,153900,1085247600,4185,4185,4185,4185,0
|
|
20230908,153800,1085247600,4185,4185,4185,4185,0
|
|
20230908,153700,1085247600,4185,4185,4185,4185,0
|
|
20230908,153600,1085247600,4185,4185,4185,4185,0
|
|
20230908,153500,1085247600,4185,4185,4185,4185,0
|
|
20230908,153400,1085247600,4185,4185,4185,4185,0
|
|
20230908,153300,1085247600,4185,4185,4185,4185,0
|
|
20230908,153200,1085247600,4185,4185,4185,4185,0
|
|
20230908,153100,1085247600,4185,4185,4185,4185,0
|
|
20230908,153000,1085247600,4185,4185,4185,4185,4917
|
|
20230908,152900,1064669955,4190,4190,4190,4190,0
|
|
20230908,152800,1064669955,4190,4190,4190,4190,0
|
|
20230908,152700,1064669955,4190,4190,4190,4190,0
|
|
20230908,152600,1064669955,4190,4190,4190,4190,0
|
|
20230908,152500,1064669955,4190,4190,4190,4190,0
|
|
20230908,152400,1064669955,4190,4190,4190,4190,0
|
|
20230908,152300,1064669955,4190,4190,4190,4190,0
|
|
20230908,152200,1064669955,4190,4190,4190,4190,0
|
|
20230908,152100,1064669955,4190,4190,4190,4190,0
|
|
20230908,152000,1064669955,4190,4190,4190,4190,0
|
|
20230908,151900,1064669955,4190,4190,4190,4190,207
|
|
20230908,151800,1063802625,4195,4195,4195,4195,286
|
|
20230908,151700,1062602855,4195,4200,4200,4190,1033
|
|
20230908,151600,1058273525,4190,4190,4200,4190,1658
|
|
20230908,151500,1051324360,4190,4200,4205,4190,707
|
|
20230908,151400,1048358480,4205,4200,4205,4200,418
|
|
20230908,151300,1046601790,4200,4205,4205,4200,860
|
|
20230908,151200,1042988430,4200,4200,4210,4200,1874
|
|
20230908,151100,1035113550,4200,4200,4200,4195,172
|
|
20230908,151000,1034391860,4195,4215,4215,4190,950
|
|
20230908,150900,1030407035,4215,4210,4215,4200,1888
|
|
20230908,150800,1022456510,4205,4210,4210,4205,212
|
|
20230908,150700,1021564005,4210,4190,4210,4190,12577
|
|
20230908,150600,968752590,4190,4185,4190,4185,3931
|
|
20230908,150500,952283235,4180,4175,4180,4175,1910
|
|
20230908,150400,944299685,4175,4170,4175,4165,676
|
|
20230908,150300,941479645,4170,4170,4170,4165,3680
|
|
20230908,150200,926147595,4170,4170,4175,4170,2058
|
|
20230908,150100,917559695,4170,4165,4170,4165,1055
|
|
20230908,150000,913162025,4165,4160,4165,4160,620
|
|
20230908,145900,910580325,4165,4150,4165,4150,3801
|
|
20230908,145800,894772170,4150,4155,4155,4150,557
|
|
20230908,145700,892458540,4150,4150,4155,4150,99
|
|
20230908,145600,892047685,4150,4155,4155,4150,218
|
|
20230908,145500,891142980,4150,4140,4155,4140,500
|
|
20230908,145400,889070975,4150,4155,4155,4135,901
|
|
20230908,145300,885338615,4155,4160,4160,4155,577
|
|
20230908,145200,882939275,4155,4155,4155,4155,236
|
|
20230908,145100,881958695,4160,4140,4160,4140,266
|
|
20230908,145000,880854625,4140,4160,4170,4140,816
|
|
20230908,144900,877464120,4160,4155,4165,4155,217
|
|
20230908,144800,876561385,4165,4165,4170,4165,611
|
|
20230908,144700,874014525,4165,4160,4165,4160,14
|
|
20230908,144600,873956255,4165,4165,4165,4165,233
|
|
20230908,144500,872985810,4165,4165,4175,4160,1708
|
|
20230908,144400,865863340,4165,4155,4165,4155,94
|
|
20230908,144300,865472330,4160,4150,4160,4150,10
|
|
20230908,144200,865430745,4160,4155,4160,4155,456
|
|
20230908,144100,863535020,4155,4160,4160,4150,205
|
|
20230908,144000,862683705,4160,4165,4165,4160,337
|
|
20230908,143900,861281225,4170,4160,4170,4160,272
|
|
20230908,143800,860149200,4165,4160,4170,4155,497
|
|
20230908,143700,858082115,4160,4170,4170,4155,331
|
|
20230908,143600,856703070,4165,4170,4175,4165,748
|
|
20230908,143500,853583325,4180,4165,4180,4165,299
|
|
20230908,143400,852336205,4165,4170,4170,4160,392
|
|
20230908,143300,850702470,4170,4155,4170,4155,566
|
|
20230908,143200,848345830,4155,4150,4155,4150,493
|
|
20230908,143100,846297575,4155,4145,4155,4140,232
|
|
20230908,143000,845335945,4140,4160,4160,4140,585
|
|
20230908,142900,842908090,4160,4160,4165,4155,477
|
|
20230908,142800,840923840,4160,4155,4165,4155,200
|
|
20230908,142700,840091840,4155,4145,4165,4145,2099
|
|
20230908,142600,831375630,4145,4145,4145,4140,266
|
|
20230908,142500,830273100,4145,4150,4150,4140,903
|
|
20230908,142400,826531875,4160,4155,4160,4150,998
|
|
20230908,142300,822387805,4155,4155,4155,4150,622
|
|
20230908,142200,819804555,4150,4155,4155,4150,290
|
|
20230908,142100,818600800,4155,4130,4155,4130,5999
|
|
20230908,142000,793725970,4135,4120,4135,4120,1587
|
|
20230908,141900,787180210,4110,4110,4110,4110,7
|
|
20230908,141800,787151440,4105,4095,4105,4095,50
|
|
20230908,141700,786946270,4095,4095,4095,4095,1
|
|
20230908,141600,786942175,4110,4110,4110,4095,2508
|
|
20230908,141500,776652415,4110,4095,4110,4095,407
|
|
20230908,141400,774979660,4110,4120,4125,4110,1409
|
|
20230908,141300,769183135,4120,4130,4130,4120,101
|
|
20230908,141200,768766015,4120,4115,4120,4110,4994
|
|
20230908,141100,748214800,4120,4115,4130,4115,581
|
|
20230908,141000,745818075,4120,4120,4120,4115,26
|
|
20230908,140900,745711065,4120,4120,4130,4120,404
|
|
20230908,140800,744046495,4120,4115,4120,4110,1054
|
|
20230908,140700,739707550,4120,4120,4125,4115,425
|
|
20230908,140600,737956485,4120,4120,4120,4095,568
|
|
20230908,140500,735616780,4120,4120,4125,4120,1907
|
|
20230908,140400,727751795,4095,4120,4125,4095,504
|
|
20230908,140300,725676185,4115,4125,4125,4115,937
|
|
20230908,140200,721817930,4130,4130,4135,4115,2805
|
|
20230908,140100,710249555,4125,4090,4125,4090,2071
|
|
20230908,140000,701756930,4060,4080,4090,4060,574
|
|
20230908,135900,699420755,4075,4080,4080,4075,357
|
|
20230908,135800,697965355,4080,4105,4105,4080,53
|
|
20230908,135700,697749090,4080,4090,4090,4080,738
|
|
20230908,135600,694735755,4090,4105,4130,4090,6251
|
|
20230908,135500,668961430,4090,4155,4155,4090,2762
|
|
20230908,135400,657608715,4130,4125,4155,4105,14440
|
|
20230908,135300,597713105,4130,4070,4170,4070,7758
|
|
20230908,135200,565794935,4060,4175,4175,4060,9287
|
|
20230908,135100,527752510,4180,4050,4240,4050,56035
|
|
20230908,135000,294075620,4050,4025,4050,4025,2145
|
|
20230908,134900,285389445,4030,4030,4030,4030,0
|
|
20230908,134800,285389445,4030,4030,4035,4030,18
|
|
20230908,134700,285316900,4030,4030,4030,4030,34
|
|
20230908,134600,285179880,4030,4030,4030,4030,7
|
|
20230908,134500,285151670,4030,4030,4030,4030,8
|
|
20230908,134400,285119430,4025,4025,4025,4025,0
|
|
20230908,134300,285119430,4025,4030,4050,4020,755
|
|
20230908,134200,282062310,4025,4025,4025,4025,109
|
|
20230908,134100,281623585,4025,4025,4025,4025,7
|
|
20230908,134000,281595410,4025,4025,4025,4025,0
|
|
20230908,133900,281595410,4025,4030,4030,4025,129
|
|
20230908,133800,281075575,4030,4030,4030,4030,15
|
|
20230908,133700,281015125,4030,4030,4030,4030,2
|
|
20230908,133600,281007065,4030,4030,4030,4030,7
|
|
20230908,133500,280978855,4030,4030,4030,4030,9
|
|
20230908,133400,280942585,4030,4030,4030,4030,77
|
|
20230908,133300,280632275,4020,4020,4020,4020,52
|
|
20230908,133200,280423235,4020,4035,4035,4020,632
|
|
20230908,133100,277882080,4025,4030,4030,4025,607
|
|
20230908,133000,275438870,4025,4035,4035,4025,153
|
|
20230908,132900,274821905,4035,4035,4035,4035,507
|
|
20230908,132800,272776160,4040,4045,4045,4040,1300
|
|
20230908,132700,267523745,4045,4085,4085,4045,187
|
|
20230908,132600,266766420,4090,4045,4090,4045,1002
|
|
20230908,132500,262672975,4055,4050,4055,4050,641
|
|
20230908,132400,260074030,4050,4070,4075,4050,1809
|
|
20230908,132300,252736250,4060,4060,4060,4055,260
|
|
20230908,132200,251680695,4055,4115,4120,4055,9125
|
|
20230908,132100,214222905,4120,4000,4120,4000,23128
|
|
20230908,132000,119855470,3975,3975,3975,3975,7
|
|
20230908,131900,119827645,3975,3975,3975,3975,7
|
|
20230908,131800,119799820,3975,3975,3975,3975,0
|
|
20230908,131700,119799820,3975,4000,4000,3975,9
|
|
20230908,131600,119763995,3975,3975,3975,3975,0
|
|
20230908,131500,119763995,3975,3975,3975,3975,7
|
|
20230908,131400,119736170,3975,3975,3975,3975,0
|
|
20230908,131300,119736170,3975,3970,3995,3970,1084
|
|
20230908,131200,115411250,3980,3970,3980,3970,197
|
|
20230908,131100,114627260,3975,3975,3975,3975,498
|
|
20230908,131000,112647710,3975,3980,3980,3975,8
|
|
20230908,130900,112615905,3980,3980,3980,3980,3
|
|
20230908,130800,112603965,3975,3975,3975,3975,7
|
|
20230908,130700,112576140,3975,3975,3975,3975,7
|
|
20230908,130600,112548315,3980,3980,3980,3980,1
|
|
20230908,130500,112544335,3975,3975,3975,3975,7
|
|
20230908,130400,112516510,3975,3975,3975,3975,0
|
|
20230908,130300,112516510,3975,3975,3975,3975,8
|
|
20230908,130200,112484710,3980,3980,3980,3980,80
|
|
20230908,130100,112166310,3980,3980,3980,3980,7
|
|
20230908,130000,112138450,3990,3980,3990,3980,15
|
|
20230908,125900,112078670,3980,3980,3980,3980,0
|
|
20230908,125800,112078670,3980,3980,3980,3980,539
|
|
20230908,125700,109933450,3990,3990,3990,3990,0
|
|
20230908,125600,109933450,3990,3980,3990,3980,80
|
|
20230908,125500,109614320,3980,3980,3980,3980,0
|
|
20230908,125400,109614320,3980,3980,3980,3980,7
|
|
20230908,125300,109586460,3980,3980,3980,3980,8
|
|
20230908,125200,109554620,3990,3990,3990,3990,2
|
|
20230908,125100,109546640,3985,3985,3985,3985,42
|
|
20230908,125000,109379270,3980,3980,3980,3980,0
|
|
20230908,124900,109379270,3980,3985,3985,3980,19
|
|
20230908,124800,109303590,3980,3980,3980,3980,0
|
|
20230908,124700,109303590,3980,3980,3980,3980,7
|
|
20230908,124600,109275730,3980,3985,3985,3980,13
|
|
20230908,124500,109223960,3985,3985,3985,3985,3
|
|
20230908,124400,109212005,3985,3985,3985,3985,7
|
|
20230908,124300,109184110,3990,3990,3990,3990,1
|
|
20230908,124200,109180120,3980,3980,3980,3980,8
|
|
20230908,124100,109148280,3980,3980,3980,3980,7
|
|
20230908,124000,109120420,3985,3985,3985,3985,13
|
|
20230908,123900,109068615,3990,3985,3990,3985,8
|
|
20230908,123800,109036730,3985,3985,3985,3985,0
|
|
20230908,123700,109036730,3985,3985,3985,3985,530
|
|
20230908,123600,106924680,3975,3975,3975,3975,0
|
|
20230908,123500,106924680,3975,3975,3975,3975,7
|
|
20230908,123400,106896855,3975,3975,3975,3975,7
|
|
20230908,123300,106869030,3975,3975,3975,3975,0
|
|
20230908,123200,106869030,3975,3975,3975,3975,8
|
|
20230908,123100,106837230,3975,3975,3975,3975,0
|
|
20230908,123000,106837230,3975,3975,3975,3975,7
|
|
20230908,122900,106809405,3975,3975,3975,3975,0
|
|
20230908,122800,106809405,3975,3975,3975,3975,7
|
|
20230908,122700,106781580,3975,3975,3975,3975,7
|
|
20230908,122600,106753755,3975,3975,3975,3975,0
|
|
20230908,122500,106753755,3975,3980,3980,3975,709
|
|
20230908,122400,103931970,3975,3975,3975,3975,0
|
|
20230908,122300,103931970,3975,3980,3980,3975,8
|
|
20230908,122200,103900165,3975,3975,3975,3975,5
|
|
20230908,122100,103880290,3975,3975,3975,3975,3
|
|
20230908,122000,103868365,3975,3975,3975,3975,555
|
|
20230908,121900,101662240,3970,3970,3970,3970,0
|
|
20230908,121800,101662240,3970,3970,3970,3970,7
|
|
20230908,121700,101634450,3970,3970,3970,3970,0
|
|
20230908,121600,101634450,3970,3970,3970,3970,7
|
|
20230908,121500,101606660,3985,3970,3985,3970,11
|
|
20230908,121400,101562930,3970,3970,3970,3970,0
|
|
20230908,121300,101562930,3970,3970,3970,3970,7
|
|
20230908,121200,101535140,3970,3970,3970,3970,0
|
|
20230908,121100,101535140,3970,3970,3970,3970,8
|
|
20230908,121000,101503380,3970,3970,3970,3970,0
|
|
20230908,120900,101503380,3970,3970,3970,3970,7
|
|
20230908,120800,101475590,3975,3970,3990,3970,809
|
|
20230908,120700,98254275,3970,3970,3970,3970,0
|
|
20230908,120600,98254275,3970,3970,3970,3970,7
|
|
20230908,120500,98226485,3970,3970,3970,3970,0
|
|
20230908,120400,98226485,3970,3970,3970,3970,7
|
|
20230908,120300,98198695,3965,3965,3965,3965,0
|
|
20230908,120200,98198695,3965,3965,3965,3965,7
|
|
20230908,120100,98170940,3965,3965,3965,3965,8
|
|
20230908,120000,98139220,3965,3965,3965,3965,8
|
|
20230908,115900,98107500,3970,3970,3970,3970,7
|
|
20230908,115800,98079710,3960,3960,3960,3960,7
|
|
20230908,115700,98051990,3960,3970,3970,3960,23
|
|
20230908,115600,97960750,3960,3970,3970,3960,292
|
|
20230908,115500,96801580,3960,3960,3960,3960,38
|
|
20230908,115400,96651100,3960,3960,3960,3960,7
|
|
20230908,115300,96623380,3960,3960,3960,3960,7
|
|
20230908,115200,96595660,3960,3960,3960,3960,15
|
|
20230908,115100,96536260,3960,3960,3960,3960,0
|
|
20230908,115000,96536260,3960,3960,3960,3960,15
|
|
20230908,114900,96476860,3960,3960,3960,3960,7
|
|
20230908,114800,96449140,3960,3960,3960,3960,8
|
|
20230908,114700,96417460,3965,3970,3970,3965,1012
|
|
20230908,114600,92404875,3960,3965,3965,3960,991
|
|
20230908,114500,88479465,3970,3970,3970,3970,13
|
|
20230908,114400,88427855,3965,3965,3965,3965,8
|
|
20230908,114300,88396135,3965,3965,3965,3965,7
|
|
20230908,114200,88368380,3965,3965,3965,3965,14
|
|
20230908,114100,88312870,3965,3965,3965,3965,0
|
|
20230908,114000,88312870,3965,3965,3965,3965,16
|
|
20230908,113900,88249430,3965,3965,3965,3965,7
|
|
20230908,113800,88221675,3965,3980,3980,3965,9
|
|
20230908,113700,88185960,3965,3965,3965,3965,8
|
|
20230908,113600,88154240,3965,3965,3965,3965,14
|
|
20230908,113500,88098730,3965,3965,3965,3965,7
|
|
20230908,113400,88070975,3965,3965,3965,3965,8
|
|
20230908,113300,88039255,3965,3965,3965,3965,7
|
|
20230908,113200,88011500,3965,3965,3965,3965,7
|
|
20230908,113100,87983745,3965,3965,3965,3965,15
|
|
20230908,113000,87924270,3960,3960,3960,3960,0
|
|
20230908,112900,87924270,3960,3960,3960,3960,15
|
|
20230908,112800,87864870,3960,3960,3960,3960,15
|
|
20230908,112700,87805470,3960,3960,3960,3960,0
|
|
20230908,112600,87805470,3960,3960,3960,3960,14
|
|
20230908,112500,87750030,3960,3960,3960,3960,0
|
|
20230908,112400,87750030,3960,3960,3960,3960,15
|
|
20230908,112300,87690630,3960,3965,3965,3960,14
|
|
20230908,112200,87635155,3965,3970,3970,3965,402
|
|
20230908,112100,86039775,3970,3970,3970,3970,15
|
|
20230908,112000,85980225,3965,3965,3965,3965,0
|
|
20230908,111900,85980225,3965,3965,3965,3965,75
|
|
20230908,111800,85682850,3965,3970,3970,3965,8
|
|
20230908,111700,85651125,3970,3970,3970,3970,6
|
|
20230908,111600,85627305,3975,3990,3990,3970,732
|
|
20230908,111500,82717625,3970,3970,3970,3970,7
|
|
20230908,111400,82689835,3970,3970,3970,3970,7
|
|
20230908,111300,82662045,3970,3970,3970,3970,8
|
|
20230908,111200,82630285,3970,3970,3970,3970,7
|
|
20230908,111100,82602495,3970,3975,3975,3970,13
|
|
20230908,111000,82550855,3970,3975,3975,3970,9
|
|
20230908,110900,82515115,3975,3975,3975,3975,8
|
|
20230908,110800,82483315,3975,3975,3975,3975,7
|
|
20230908,110700,82455490,3980,3980,3980,3980,15
|
|
20230908,110600,82395790,3980,3980,3980,3980,0
|
|
20230908,110500,82395790,3980,3980,3980,3980,15
|
|
20230908,110400,82336090,3980,3980,3980,3980,0
|
|
20230908,110300,82336090,3980,3980,3980,3980,15
|
|
20230908,110200,82276390,3980,3980,3980,3980,14
|
|
20230908,110100,82220670,3990,3990,3990,3990,8
|
|
20230908,110000,82188750,3975,3975,3975,3975,15
|
|
20230908,105900,82129125,3975,3975,3975,3975,7
|
|
20230908,105800,82101300,3975,3975,3975,3975,8
|
|
20230908,105700,82069500,3975,3975,3975,3975,15
|
|
20230908,105600,82009875,3975,3975,3975,3975,0
|
|
20230908,105500,82009875,3975,3975,3975,3975,14
|
|
20230908,105400,81954225,3975,3975,3975,3975,28
|
|
20230908,105300,81842925,3975,3975,3975,3975,7
|
|
20230908,105200,81815100,3975,3975,3975,3975,7
|
|
20230908,105100,81787275,3975,3975,3975,3975,14
|
|
20230908,105000,81731625,3975,3975,3975,3975,7
|
|
20230908,104900,81703800,3975,3975,3975,3975,8
|
|
20230908,104800,81672000,3975,3975,3975,3975,8
|
|
20230908,104700,81640200,3975,3975,3975,3975,7
|
|
20230908,104600,81612375,3970,3970,3970,3970,15
|
|
20230908,104500,81552825,3970,3970,3970,3970,0
|
|
20230908,104400,81552825,3970,3970,3970,3970,14
|
|
20230908,104300,81497245,3970,3970,3970,3970,15
|
|
20230908,104200,81437695,3970,3970,3970,3970,0
|
|
20230908,104100,81437695,3970,3970,3970,3970,14
|
|
20230908,104000,81382115,3970,3970,3970,3970,0
|
|
20230908,103900,81382115,3970,3970,3970,3970,15
|
|
20230908,103800,81322565,3970,3970,3970,3970,7
|
|
20230908,103700,81294775,3970,3970,3970,3970,8
|
|
20230908,103600,81263015,3970,3970,3970,3970,15
|
|
20230908,103500,81203465,3970,3970,3970,3970,7
|
|
20230908,103400,81175675,3970,3970,3970,3970,7
|
|
20230908,103300,81147885,3970,3970,3970,3970,8
|
|
20230908,103200,81116125,3970,3970,3970,3970,7
|
|
20230908,103100,81088335,3970,3970,3970,3970,14
|
|
20230908,103000,81032755,3970,3990,3990,3970,394
|
|
20230908,102900,79460855,3990,3990,3990,3990,104
|
|
20230908,102800,79045895,3990,3990,3990,3990,7
|
|
20230908,102700,79017965,3990,3990,3990,3990,15
|
|
20230908,102600,78958115,3990,3990,3990,3990,350
|
|
20230908,102500,77561615,3990,3990,3990,3990,15
|
|
20230908,102400,77501765,3990,3990,3990,3990,269
|
|
20230908,102300,76428455,3990,3990,3990,3990,7
|
|
20230908,102200,76400525,3990,3990,3990,3990,15
|
|
20230908,102100,76340675,3995,3995,3995,3995,11
|
|
20230908,102000,76296730,3990,3995,3995,3990,34
|
|
20230908,101900,76160970,3990,3995,3995,3990,23
|
|
20230908,101800,76069125,3990,3990,3990,3980,1594
|
|
20230908,101700,69720435,3980,3980,3980,3980,260
|
|
20230908,101600,68685635,3980,3980,3980,3980,106
|
|
20230908,101500,68263755,3980,3960,3980,3960,137
|
|
20230908,101400,67719995,3955,3955,3955,3955,7
|
|
20230908,101300,67692310,3955,3955,3955,3955,36
|
|
20230908,101200,67549930,3955,3955,3955,3955,8
|
|
20230908,101100,67518290,3955,3955,3955,3955,44
|
|
20230908,101000,67344270,3955,3955,3955,3955,7
|
|
20230908,100900,67316585,3955,3965,3965,3955,3008
|
|
20230908,100800,55407585,3965,3965,3965,3965,7
|
|
20230908,100700,55379830,3965,3965,3965,3965,7
|
|
20230908,100600,55352075,3965,3965,3965,3965,16
|
|
20230908,100500,55288635,3970,3970,3970,3970,487
|
|
20230908,100400,53355245,3970,3970,3970,3970,7
|
|
20230908,100300,53327455,3970,3970,3970,3970,15
|
|
20230908,100200,53267905,3980,3980,3980,3980,1
|
|
20230908,100100,53263925,3970,3970,3970,3970,14
|
|
20230908,100000,53208345,3970,3975,3980,3970,1033
|
|
20230908,095900,49107015,3970,3975,3975,3970,15
|
|
20230908,095800,49047460,3970,3970,3970,3970,15
|
|
20230908,095700,48987910,3980,3980,3980,3980,46
|
|
20230908,095600,48804830,3970,3970,3980,3970,75
|
|
20230908,095500,48506645,3975,3970,3975,3970,49
|
|
20230908,095400,48312065,3970,3975,3975,3970,27
|
|
20230908,095300,48204775,3970,3970,3970,3970,7
|
|
20230908,095200,48176985,3970,3975,3975,3970,12
|
|
20230908,095100,48129320,3970,3970,3970,3970,15
|
|
20230908,095000,48069770,3975,3960,3975,3960,8
|
|
20230908,094900,48038075,3960,3960,3960,3960,7
|
|
20230908,094800,48010355,3960,3960,3960,3960,8
|
|
20230908,094700,47978675,3960,3960,3960,3960,14
|
|
20230908,094600,47923235,3975,3960,3975,3960,9
|
|
20230908,094500,47887580,3960,3960,3960,3960,8
|
|
20230908,094400,47855900,3960,3960,3960,3960,7
|
|
20230908,094300,47828180,3960,3960,3960,3960,9
|
|
20230908,094200,47792540,3960,3960,3960,3960,15
|
|
20230908,094100,47733140,3960,3960,3960,3960,500
|
|
20230908,094000,45753140,3960,3965,3965,3960,414
|
|
20230908,093900,44111700,3965,3965,3965,3965,201
|
|
20230908,093800,43314735,3965,3960,3965,3960,149
|
|
20230908,093700,42724450,3960,3960,3960,3960,16
|
|
20230908,093600,42661090,3960,3960,3960,3960,275
|
|
20230908,093500,41572090,3960,3965,3965,3960,14
|
|
20230908,093400,41516620,3965,3965,3965,3965,7
|
|
20230908,093300,41488865,3965,3965,3965,3965,307
|
|
20230908,093200,40271610,3960,3960,3975,3960,67
|
|
20230908,093100,40005540,3955,3955,3955,3955,8
|
|
20230908,093000,39973900,3955,3965,3965,3955,915
|
|
20230908,092900,36350105,3965,3965,3965,3965,7
|
|
20230908,092800,36322350,3965,3970,3970,3965,308
|
|
20230908,092700,35101095,3975,3980,3980,3975,361
|
|
20230908,092600,33666070,3980,3985,3985,3980,237
|
|
20230908,092500,32721635,3985,3985,3985,3985,8
|
|
20230908,092400,32689755,3985,3990,3990,3985,59
|
|
20230908,092300,32454385,3990,3990,3990,3990,14
|
|
20230908,092200,32398525,3995,3995,3995,3995,103
|
|
20230908,092100,31987040,4000,3995,4000,3995,82
|
|
20230908,092000,31659265,3995,3995,3995,3995,7
|
|
20230908,091900,31631300,3995,3995,3995,3995,0
|
|
20230908,091800,31631300,3995,3995,3995,3995,7
|
|
20230908,091700,31603335,4000,4000,4000,4000,0
|
|
20230908,091600,31603335,4000,4000,4000,4000,281
|
|
20230908,091500,30479335,4000,4000,4000,4000,21
|
|
20230908,091400,30395335,3990,3990,3990,3990,8
|
|
20230908,091300,30363415,4000,3995,4000,3995,639
|
|
20230908,091200,27810445,3990,3990,3990,3990,0
|
|
20230908,091100,27810445,3990,3990,3990,3990,0
|
|
20230908,091000,27810445,3990,3990,3990,3990,6
|
|
20230908,090900,27786505,3990,3990,3990,3990,0
|
|
20230908,090800,27786505,3990,3990,3990,3990,0
|
|
20230908,090700,27786505,3990,3990,3990,3990,0
|
|
20230908,090600,27786505,3990,3990,3990,3990,37
|
|
20230908,090500,27638875,3990,3990,3990,3990,500
|
|
20230908,090400,25643875,3990,3960,3990,3960,2200
|
|
20230908,090300,16920385,3955,3955,3955,3955,200
|
|
20230908,090200,16129385,3955,3955,3955,3955,100
|
|
20230908,090100,15733885,3955,3955,3955,3955,50
|
|
20230908,090000,15536135,3940,3940,3945,3940,3941
|