583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,184000,554983770,4010,4010,4010,4010,6493
|
|
20230921,183900,554983770,4010,4010,4010,4010,0
|
|
20230921,183800,554983770,4010,4010,4010,4010,0
|
|
20230921,183700,554983770,4010,4010,4010,4010,0
|
|
20230921,183600,554983770,4010,4010,4010,4010,0
|
|
20230921,183500,554983770,4010,4010,4010,4010,0
|
|
20230921,183400,554983770,4010,4010,4010,4010,0
|
|
20230921,183300,554983770,4010,4010,4010,4010,0
|
|
20230921,183200,554983770,4010,4010,4010,4010,0
|
|
20230921,183100,554983770,4010,4010,4010,4010,0
|
|
20230921,183000,554983770,4010,4010,4010,4010,0
|
|
20230921,182900,554983770,4010,4010,4010,4010,0
|
|
20230921,182800,554983770,4010,4010,4010,4010,0
|
|
20230921,182700,554983770,4010,4010,4010,4010,0
|
|
20230921,182600,554983770,4010,4010,4010,4010,0
|
|
20230921,182500,554983770,4010,4010,4010,4010,0
|
|
20230921,182400,554983770,4010,4010,4010,4010,0
|
|
20230921,182300,554983770,4010,4010,4010,4010,0
|
|
20230921,182200,554983770,4010,4010,4010,4010,0
|
|
20230921,182100,554983770,4010,4010,4010,4010,0
|
|
20230921,182000,554983770,4010,4010,4010,4010,0
|
|
20230921,181900,554983770,4010,4010,4010,4010,0
|
|
20230921,181800,554983770,4010,4010,4010,4010,0
|
|
20230921,181700,554983770,4010,4010,4010,4010,0
|
|
20230921,181600,554983770,4010,4010,4010,4010,0
|
|
20230921,181500,554983770,4010,4010,4010,4010,0
|
|
20230921,181400,554983770,4010,4010,4010,4010,0
|
|
20230921,181300,554983770,4010,4010,4010,4010,0
|
|
20230921,181200,554983770,4010,4010,4010,4010,0
|
|
20230921,181100,554983770,4010,4010,4010,4010,0
|
|
20230921,181000,554983770,4010,4010,4010,4010,6493
|
|
20230921,180900,554983770,4010,4010,4010,4010,0
|
|
20230921,180800,554983770,4010,4010,4010,4010,0
|
|
20230921,180700,554983770,4010,4010,4010,4010,0
|
|
20230921,180600,554983770,4010,4010,4010,4010,0
|
|
20230921,180500,554983770,4010,4010,4010,4010,0
|
|
20230921,180400,554983770,4010,4010,4010,4010,0
|
|
20230921,180300,554983770,4010,4010,4010,4010,0
|
|
20230921,180200,554983770,4010,4010,4010,4010,0
|
|
20230921,180100,554983770,4010,4010,4010,4010,0
|
|
20230921,180000,554983770,4010,4010,4010,4010,0
|
|
20230921,175900,554983770,4010,4010,4010,4010,0
|
|
20230921,175800,554983770,4010,4010,4010,4010,0
|
|
20230921,175700,554983770,4010,4010,4010,4010,0
|
|
20230921,175600,554983770,4010,4010,4010,4010,0
|
|
20230921,175500,554983770,4010,4010,4010,4010,0
|
|
20230921,175400,554983770,4010,4010,4010,4010,0
|
|
20230921,175300,554983770,4010,4010,4010,4010,0
|
|
20230921,175200,554983770,4010,4010,4010,4010,0
|
|
20230921,175100,554983770,4010,4010,4010,4010,0
|
|
20230921,175000,554983770,4010,4010,4010,4010,0
|
|
20230921,174900,554983770,4010,4010,4010,4010,0
|
|
20230921,174800,554983770,4010,4010,4010,4010,0
|
|
20230921,174700,554983770,4010,4010,4010,4010,0
|
|
20230921,174600,554983770,4010,4010,4010,4010,0
|
|
20230921,174500,554983770,4010,4010,4010,4010,0
|
|
20230921,174400,554983770,4010,4010,4010,4010,0
|
|
20230921,174300,554983770,4010,4010,4010,4010,0
|
|
20230921,174200,554983770,4010,4010,4010,4010,0
|
|
20230921,174100,554983770,4010,4010,4010,4010,0
|
|
20230921,174000,554983770,4010,4010,4010,4010,6493
|
|
20230921,173900,554983770,4010,4010,4010,4010,0
|
|
20230921,173800,554983770,4010,4010,4010,4010,0
|
|
20230921,173700,554983770,4010,4010,4010,4010,0
|
|
20230921,173600,554983770,4010,4010,4010,4010,0
|
|
20230921,173500,554983770,4010,4010,4010,4010,0
|
|
20230921,173400,554983770,4010,4010,4010,4010,0
|
|
20230921,173300,554983770,4010,4010,4010,4010,0
|
|
20230921,173200,554983770,4010,4010,4010,4010,0
|
|
20230921,173100,554983770,4010,4010,4010,4010,0
|
|
20230921,173000,554983770,4010,4010,4010,4010,0
|
|
20230921,172900,554983770,4010,4010,4010,4010,0
|
|
20230921,172800,554983770,4010,4010,4010,4010,0
|
|
20230921,172700,554983770,4010,4010,4010,4010,0
|
|
20230921,172600,554983770,4010,4010,4010,4010,0
|
|
20230921,172500,554983770,4010,4010,4010,4010,0
|
|
20230921,172400,554983770,4010,4010,4010,4010,0
|
|
20230921,172300,554983770,4010,4010,4010,4010,0
|
|
20230921,172200,554983770,4010,4010,4010,4010,0
|
|
20230921,172100,554983770,4010,4010,4010,4010,0
|
|
20230921,172000,554983770,4010,4010,4010,4010,0
|
|
20230921,171900,554983770,4010,4010,4010,4010,0
|
|
20230921,171800,554983770,4010,4010,4010,4010,0
|
|
20230921,171700,554983770,4010,4010,4010,4010,0
|
|
20230921,171600,554983770,4010,4010,4010,4010,0
|
|
20230921,171500,554983770,4010,4010,4010,4010,0
|
|
20230921,171400,554983770,4010,4010,4010,4010,0
|
|
20230921,171300,554983770,4010,4010,4010,4010,0
|
|
20230921,171200,554983770,4010,4010,4010,4010,0
|
|
20230921,171100,554983770,4010,4010,4010,4010,0
|
|
20230921,171000,554983770,4010,4010,4010,4010,6493
|
|
20230921,170900,554983770,4010,4010,4010,4010,0
|
|
20230921,170800,554983770,4010,4010,4010,4010,0
|
|
20230921,170700,554983770,4010,4010,4010,4010,0
|
|
20230921,170600,554983770,4010,4010,4010,4010,0
|
|
20230921,170500,554983770,4010,4010,4010,4010,0
|
|
20230921,170400,554983770,4010,4010,4010,4010,0
|
|
20230921,170300,554983770,4010,4010,4010,4010,0
|
|
20230921,170200,554983770,4010,4010,4010,4010,0
|
|
20230921,170100,554983770,4010,4010,4010,4010,0
|
|
20230921,170000,554983770,4010,4010,4010,4010,0
|
|
20230921,165900,554983770,4010,4010,4010,4010,0
|
|
20230921,165800,554983770,4010,4010,4010,4010,0
|
|
20230921,165700,554983770,4010,4010,4010,4010,0
|
|
20230921,165600,554983770,4010,4010,4010,4010,0
|
|
20230921,165500,554983770,4010,4010,4010,4010,0
|
|
20230921,165400,554983770,4010,4010,4010,4010,0
|
|
20230921,165300,554983770,4010,4010,4010,4010,0
|
|
20230921,165200,554983770,4010,4010,4010,4010,0
|
|
20230921,165100,554983770,4010,4010,4010,4010,0
|
|
20230921,165000,554983770,4010,4010,4010,4010,0
|
|
20230921,164900,554983770,4010,4010,4010,4010,0
|
|
20230921,164800,554983770,4010,4010,4010,4010,0
|
|
20230921,164700,554983770,4010,4010,4010,4010,0
|
|
20230921,164600,554983770,4010,4010,4010,4010,0
|
|
20230921,164500,554983770,4010,4010,4010,4010,0
|
|
20230921,164400,554983770,4010,4010,4010,4010,0
|
|
20230921,164300,554983770,4010,4010,4010,4010,0
|
|
20230921,164200,554983770,4010,4010,4010,4010,0
|
|
20230921,164100,554983770,4010,4010,4010,4010,0
|
|
20230921,164000,554983770,4010,4010,4010,4010,6493
|
|
20230921,163900,554983770,4010,4010,4010,4010,0
|
|
20230921,163800,554983770,4010,4010,4010,4010,0
|
|
20230921,163700,554983770,4010,4010,4010,4010,0
|
|
20230921,163600,554983770,4010,4010,4010,4010,0
|
|
20230921,163500,554983770,4010,4010,4010,4010,0
|
|
20230921,163400,554983770,4010,4010,4010,4010,0
|
|
20230921,163300,554983770,4010,4010,4010,4010,0
|
|
20230921,163200,554983770,4010,4010,4010,4010,0
|
|
20230921,163100,554983770,4010,4010,4010,4010,0
|
|
20230921,163000,554983770,4010,4010,4010,4010,0
|
|
20230921,162900,554983770,4010,4010,4010,4010,0
|
|
20230921,162800,554983770,4010,4010,4010,4010,0
|
|
20230921,162700,554983770,4010,4010,4010,4010,0
|
|
20230921,162600,554983770,4010,4010,4010,4010,0
|
|
20230921,162500,554983770,4010,4010,4010,4010,0
|
|
20230921,162400,554983770,4010,4010,4010,4010,0
|
|
20230921,162300,554983770,4010,4010,4010,4010,0
|
|
20230921,162200,554983770,4010,4010,4010,4010,0
|
|
20230921,162100,554983770,4010,4010,4010,4010,0
|
|
20230921,162000,554983770,4010,4010,4010,4010,0
|
|
20230921,161900,554983770,4010,4010,4010,4010,0
|
|
20230921,161800,554983770,4010,4010,4010,4010,0
|
|
20230921,161700,554983770,4010,4010,4010,4010,0
|
|
20230921,161600,554983770,4010,4010,4010,4010,0
|
|
20230921,161500,554983770,4010,4010,4010,4010,0
|
|
20230921,161400,554983770,4010,4010,4010,4010,0
|
|
20230921,161300,554983770,4010,4010,4010,4010,0
|
|
20230921,161200,554983770,4010,4010,4010,4010,0
|
|
20230921,161100,554983770,4010,4010,4010,4010,0
|
|
20230921,161000,554983770,4010,4010,4010,4010,6493
|
|
20230921,160900,554983770,4010,4010,4010,4010,0
|
|
20230921,160800,554983770,4010,4010,4010,4010,0
|
|
20230921,160700,554983770,4010,4010,4010,4010,0
|
|
20230921,160600,554983770,4010,4010,4010,4010,0
|
|
20230921,160500,554983770,4010,4010,4010,4010,0
|
|
20230921,160400,554983770,4010,4010,4010,4010,0
|
|
20230921,160300,554983770,4010,4010,4010,4010,0
|
|
20230921,160200,554983770,4010,4010,4010,4010,0
|
|
20230921,160100,554983770,4010,4010,4010,4010,0
|
|
20230921,160000,554983770,4010,4010,4010,4010,0
|
|
20230921,155900,554983770,4010,4010,4010,4010,0
|
|
20230921,155800,554983770,4010,4010,4010,4010,0
|
|
20230921,155700,554983770,4010,4010,4010,4010,0
|
|
20230921,155600,554983770,4010,4010,4010,4010,0
|
|
20230921,155500,554983770,4010,4010,4010,4010,0
|
|
20230921,155400,554983770,4010,4010,4010,4010,0
|
|
20230921,155300,554983770,4010,4010,4010,4010,0
|
|
20230921,155200,554983770,4010,4010,4010,4010,0
|
|
20230921,155100,554983770,4010,4010,4010,4010,0
|
|
20230921,155000,554983770,4010,4010,4010,4010,0
|
|
20230921,154900,554983770,4010,4010,4010,4010,0
|
|
20230921,154800,554983770,4010,4010,4010,4010,0
|
|
20230921,154700,554983770,4010,4010,4010,4010,0
|
|
20230921,154600,554983770,4010,4010,4010,4010,0
|
|
20230921,154500,554983770,4010,4010,4010,4010,0
|
|
20230921,154400,554983770,4010,4010,4010,4010,0
|
|
20230921,154300,554983770,4010,4010,4010,4010,0
|
|
20230921,154200,554983770,4010,4010,4010,4010,0
|
|
20230921,154100,554983770,4010,4010,4010,4010,0
|
|
20230921,154000,554983770,4010,4010,4010,4010,6493
|
|
20230921,153900,554983770,4010,4010,4010,4010,0
|
|
20230921,153800,554983770,4010,4010,4010,4010,0
|
|
20230921,153700,554983770,4010,4010,4010,4010,0
|
|
20230921,153600,554983770,4010,4010,4010,4010,0
|
|
20230921,153500,554983770,4010,4010,4010,4010,0
|
|
20230921,153400,554983770,4010,4010,4010,4010,0
|
|
20230921,153300,554983770,4010,4010,4010,4010,0
|
|
20230921,153200,554983770,4010,4010,4010,4010,0
|
|
20230921,153100,554983770,4010,4010,4010,4010,0
|
|
20230921,153000,554983770,4010,4010,4010,4010,6493
|
|
20230921,152900,528946840,3990,3990,3990,3990,0
|
|
20230921,152800,528946840,3990,3990,3990,3990,0
|
|
20230921,152700,528946840,3990,3990,3990,3990,0
|
|
20230921,152600,528946840,3990,3990,3990,3990,0
|
|
20230921,152500,528946840,3990,3990,3990,3990,0
|
|
20230921,152400,528946840,3990,3990,3990,3990,0
|
|
20230921,152300,528946840,3990,3990,3990,3990,0
|
|
20230921,152200,528946840,3990,3990,3990,3990,0
|
|
20230921,152100,528946840,3990,3990,3990,3990,0
|
|
20230921,152000,528946840,3990,3990,3990,3990,0
|
|
20230921,151900,528946840,3990,3990,3990,3990,0
|
|
20230921,151800,528946840,3990,3990,3990,3990,30
|
|
20230921,151700,528827140,3960,3965,3965,3960,74
|
|
20230921,151600,528533800,3965,3965,3965,3965,1
|
|
20230921,151500,528529835,3965,3965,3965,3965,0
|
|
20230921,151400,528529835,3965,3965,3965,3965,241
|
|
20230921,151300,527574270,3990,3990,3990,3990,0
|
|
20230921,151200,527574270,3990,3960,3990,3960,799
|
|
20230921,151100,524409080,3965,3965,3965,3965,181
|
|
20230921,151000,523691415,3965,3965,3965,3965,15
|
|
20230921,150900,523631940,3965,3965,3965,3965,0
|
|
20230921,150800,523631940,3965,3965,3965,3965,0
|
|
20230921,150700,523631940,3965,3965,3965,3965,300
|
|
20230921,150600,522442440,3985,3985,3985,3985,1
|
|
20230921,150500,522438455,3965,3970,3970,3965,600
|
|
20230921,150400,520057635,3985,3985,3985,3985,0
|
|
20230921,150300,520057635,3985,3985,3985,3985,0
|
|
20230921,150200,520057635,3985,3985,3985,3985,0
|
|
20230921,150100,520057635,3985,3985,3985,3985,1000
|
|
20230921,150000,516072635,3985,3985,3985,3985,0
|
|
20230921,145900,516072635,3985,3985,3985,3985,173
|
|
20230921,145800,515383230,3985,3985,3985,3985,0
|
|
20230921,145700,515383230,3985,3985,3985,3985,12
|
|
20230921,145600,515335410,3985,3985,3985,3985,73
|
|
20230921,145500,515044505,3980,3980,3980,3980,1916
|
|
20230921,145400,507418825,3985,3985,3985,3985,13
|
|
20230921,145300,507367020,3985,3985,3985,3985,60
|
|
20230921,145200,507127920,3985,3985,3985,3985,12
|
|
20230921,145100,507080100,3975,3985,3985,3975,11
|
|
20230921,145000,507036365,3985,3985,3985,3985,72
|
|
20230921,144900,506749445,3975,3985,3985,3975,32
|
|
20230921,144800,506622075,3975,3985,3985,3975,11
|
|
20230921,144700,506578340,3985,3985,3985,3985,72
|
|
20230921,144600,506291420,3975,3980,3980,3975,3899
|
|
20230921,144500,490780325,3980,3980,3980,3980,13
|
|
20230921,144400,490728585,3980,3980,3980,3980,72
|
|
20230921,144300,490442025,3980,3980,3980,3980,0
|
|
20230921,144200,490442025,3980,3975,3980,3975,1013
|
|
20230921,144100,486415285,3975,3975,3975,3975,60
|
|
20230921,144000,486176785,3975,3975,3975,3975,12
|
|
20230921,143900,486129085,3975,3975,3975,3975,22
|
|
20230921,143800,486041635,3975,3975,3975,3975,51
|
|
20230921,143700,485838910,3960,3975,3975,3960,76
|
|
20230921,143600,485537770,3975,3975,3975,3975,10
|
|
20230921,143500,485498020,3975,3975,3975,3975,63
|
|
20230921,143400,485247595,3975,3975,3975,3975,0
|
|
20230921,143300,485247595,3975,3975,3975,3975,50
|
|
20230921,143200,485048845,3975,3975,3975,3975,36
|
|
20230921,143100,484905745,3975,3975,3975,3975,0
|
|
20230921,143000,484905745,3975,3975,3975,3975,49
|
|
20230921,142900,484710970,3975,3975,3975,3975,24
|
|
20230921,142800,484615570,3975,3975,3975,3975,12
|
|
20230921,142700,484567870,3975,3975,3975,3975,49
|
|
20230921,142600,484373095,3975,3975,3975,3975,24
|
|
20230921,142500,484277695,3975,3975,3975,3975,12
|
|
20230921,142400,484229995,3975,3975,3975,3975,37
|
|
20230921,142300,484082920,3975,3975,3975,3960,56
|
|
20230921,142200,483860620,3965,3970,3975,3965,772
|
|
20230921,142100,480795825,3970,3970,3970,3970,37
|
|
20230921,142000,480648935,3970,3970,3970,3970,36
|
|
20230921,141900,480506015,3970,3970,3970,3970,1
|
|
20230921,141800,480502045,3970,3970,3970,3970,74
|
|
20230921,141700,480208265,3970,3970,3970,3970,0
|
|
20230921,141600,480208265,3970,3970,3970,3970,12
|
|
20230921,141500,480160625,3970,3965,3970,3965,99
|
|
20230921,141400,479768085,3965,3965,3965,3965,0
|
|
20230921,141300,479768085,3965,3965,3965,3965,43
|
|
20230921,141200,479597590,3965,3965,3965,3965,68
|
|
20230921,141100,479327970,3960,3965,3965,3960,261
|
|
20230921,141000,478294335,3965,3965,3965,3965,18
|
|
20230921,140900,478222965,3965,3965,3965,3965,64
|
|
20230921,140800,477969205,3970,3970,3970,3970,12
|
|
20230921,140700,477921565,3970,3970,3970,3970,1
|
|
20230921,140600,477917595,3970,3970,3970,3970,75
|
|
20230921,140500,477619845,3970,3970,3970,3970,0
|
|
20230921,140400,477619845,3970,3970,3970,3965,25
|
|
20230921,140300,477520645,3970,3970,3970,3970,75
|
|
20230921,140200,477222895,3965,3965,3965,3965,10
|
|
20230921,140100,477183245,3970,3970,3970,3970,15
|
|
20230921,140000,477123695,3970,3970,3970,3960,163
|
|
20230921,135900,476477595,3965,3965,3970,3965,33
|
|
20230921,135800,476346685,3970,3970,3970,3965,25
|
|
20230921,135700,476247485,3970,3970,3970,3970,62
|
|
20230921,135600,476001345,3970,3965,3970,3965,23
|
|
20230921,135500,475910085,3970,3970,3970,3970,29
|
|
20230921,135400,475794955,3970,3965,3970,3965,58
|
|
20230921,135300,475564745,3970,3970,3970,3970,13
|
|
20230921,135200,475513135,3975,3975,3975,3955,261
|
|
20230921,135100,474479700,3975,3975,3975,3975,48
|
|
20230921,135000,474288900,3975,3975,3975,3975,1
|
|
20230921,134900,474284925,3975,3975,3975,3975,43
|
|
20230921,134800,474114000,3975,3975,3975,3975,35
|
|
20230921,134700,473974875,3975,3975,3975,3975,263
|
|
20230921,134600,472929450,3975,3975,3975,3975,43
|
|
20230921,134500,472758525,3975,3975,3975,3975,35
|
|
20230921,134400,472619400,3975,3975,3975,3975,14
|
|
20230921,134300,472563750,3945,3975,3980,3945,3576
|
|
20230921,134200,458437665,3975,3970,3975,3970,48
|
|
20230921,134100,458246990,3970,3970,3970,3970,13
|
|
20230921,134000,458195380,3970,3970,3970,3960,824
|
|
20230921,133900,454931940,3970,3970,3970,3970,38
|
|
20230921,133800,454781080,3960,3970,3970,3960,102
|
|
20230921,133700,454376160,3970,3970,3970,3970,53
|
|
20230921,133600,454165750,3970,3970,3970,3970,25
|
|
20230921,133500,454066500,3970,3970,3970,3970,13
|
|
20230921,133400,454014890,3970,3970,3970,3970,41
|
|
20230921,133300,453852120,3970,3970,3970,3970,25
|
|
20230921,133200,453752870,3970,3970,3970,3970,0
|
|
20230921,133100,453752870,3970,3960,3970,3960,2860
|
|
20230921,133000,442398710,3970,3970,3970,3970,0
|
|
20230921,132900,442398710,3970,3970,3970,3970,0
|
|
20230921,132800,442398710,3970,3970,3970,3970,0
|
|
20230921,132700,442398710,3970,3960,3970,3960,105
|
|
20230921,132600,441982765,3950,3950,3960,3950,24
|
|
20230921,132500,441887865,3960,3950,3960,3950,123
|
|
20230921,132400,441400815,3950,3950,3950,3950,10
|
|
20230921,132300,441361315,3950,3950,3950,3950,0
|
|
20230921,132200,441361315,3950,3950,3950,3950,1
|
|
20230921,132100,441357365,3960,3960,3960,3960,0
|
|
20230921,132000,441357365,3960,3950,3960,3950,98
|
|
20230921,131900,440970195,3950,3950,3950,3950,0
|
|
20230921,131800,440970195,3950,3945,3950,3945,164
|
|
20230921,131700,440323125,3945,3945,3945,3945,77
|
|
20230921,131600,440019360,3950,3950,3950,3950,0
|
|
20230921,131500,440019360,3950,3950,3950,3950,100
|
|
20230921,131400,439624360,3960,3960,3960,3960,0
|
|
20230921,131300,439624360,3960,3950,3960,3950,501
|
|
20230921,131200,437645400,3945,3945,3945,3945,0
|
|
20230921,131100,437645400,3945,3945,3945,3945,85
|
|
20230921,131000,437310075,3945,3945,3945,3945,100
|
|
20230921,130900,436915575,3950,3950,3950,3950,0
|
|
20230921,130800,436915575,3950,3950,3950,3950,0
|
|
20230921,130700,436915575,3950,3950,3950,3950,1024
|
|
20230921,130600,432870775,3960,3960,3960,3960,0
|
|
20230921,130500,432870775,3960,3960,3960,3960,0
|
|
20230921,130400,432870775,3960,3960,3960,3960,1
|
|
20230921,130300,432866815,3955,3955,3955,3955,54
|
|
20230921,130200,432653245,3955,3955,3955,3955,0
|
|
20230921,130100,432653245,3955,3955,3955,3955,0
|
|
20230921,130000,432653245,3955,3955,3955,3955,4
|
|
20230921,125900,432637425,3955,3955,3955,3955,20
|
|
20230921,125800,432558325,3955,3955,3955,3955,0
|
|
20230921,125700,432558325,3955,3955,3955,3955,10
|
|
20230921,125600,432518775,3960,3960,3960,3960,1000
|
|
20230921,125500,428558775,3960,3960,3960,3960,1
|
|
20230921,125400,428554815,3955,3955,3955,3955,650
|
|
20230921,125300,425984065,3955,3955,3955,3955,0
|
|
20230921,125200,425984065,3955,3955,3955,3955,0
|
|
20230921,125100,425984065,3955,3955,3955,3955,0
|
|
20230921,125000,425984065,3955,3955,3955,3955,1
|
|
20230921,124900,425980110,3945,3945,3945,3945,0
|
|
20230921,124800,425980110,3945,3945,3945,3945,0
|
|
20230921,124700,425980110,3945,3945,3945,3940,820
|
|
20230921,124600,422748700,3945,3945,3945,3945,569
|
|
20230921,124500,420503995,3950,3950,3950,3950,20
|
|
20230921,124400,420424995,3950,3950,3950,3950,0
|
|
20230921,124300,420424995,3950,3950,3950,3950,0
|
|
20230921,124200,420424995,3950,3950,3950,3950,500
|
|
20230921,124100,418449995,3945,3945,3945,3945,1
|
|
20230921,124000,418446050,3940,3940,3940,3940,0
|
|
20230921,123900,418446050,3940,3940,3940,3940,0
|
|
20230921,123800,418446050,3940,3940,3940,3940,84
|
|
20230921,123700,418115090,3940,3940,3940,3940,0
|
|
20230921,123600,418115090,3940,3940,3940,3940,0
|
|
20230921,123500,418115090,3940,3940,3940,3940,0
|
|
20230921,123400,418115090,3940,3950,3950,3940,261
|
|
20230921,123300,417084750,3950,3950,3950,3950,507
|
|
20230921,123200,415082100,3960,3940,3960,3940,446
|
|
20230921,123100,413316540,3935,3935,3935,3935,2
|
|
20230921,123000,413308670,3940,3940,3940,3940,0
|
|
20230921,122900,413308670,3940,3940,3940,3940,0
|
|
20230921,122800,413308670,3940,3940,3940,3940,0
|
|
20230921,122700,413308670,3940,3930,3940,3930,1021
|
|
20230921,122600,409285970,3930,3930,3930,3930,50
|
|
20230921,122500,409089470,3930,3930,3930,3930,0
|
|
20230921,122400,409089470,3930,3930,3930,3930,253
|
|
20230921,122300,408095180,3935,3935,3935,3935,0
|
|
20230921,122200,408095180,3935,3935,3935,3935,0
|
|
20230921,122100,408095180,3935,3935,3935,3935,50
|
|
20230921,122000,407898430,3935,3935,3935,3935,1
|
|
20230921,121900,407894495,3935,3935,3935,3935,1
|
|
20230921,121800,407890560,3935,3935,3935,3935,10
|
|
20230921,121700,407851210,3935,3935,3935,3935,0
|
|
20230921,121600,407851210,3935,3935,3935,3935,1
|
|
20230921,121500,407847275,3935,3935,3935,3935,125
|
|
20230921,121400,407355400,3935,3935,3935,3935,51
|
|
20230921,121300,407154715,3935,3935,3935,3935,301
|
|
20230921,121200,405970280,3935,3935,3935,3935,0
|
|
20230921,121100,405970280,3935,3935,3935,3935,706
|
|
20230921,121000,403192170,3935,3935,3935,3935,0
|
|
20230921,120900,403192170,3935,3935,3935,3935,0
|
|
20230921,120800,403192170,3935,3935,3935,3935,244
|
|
20230921,120700,402232030,3935,3935,3935,3935,756
|
|
20230921,120600,399257170,3940,3940,3940,3940,239
|
|
20230921,120500,398315510,3940,3940,3940,3940,0
|
|
20230921,120400,398315510,3940,3940,3940,3940,0
|
|
20230921,120300,398315510,3940,3940,3940,3940,0
|
|
20230921,120200,398315510,3940,3950,3950,3940,120
|
|
20230921,120100,397842520,3940,3940,3940,3940,150
|
|
20230921,120000,397251520,3940,3935,3940,3935,330
|
|
20230921,115900,395951585,3940,3940,3940,3940,311
|
|
20230921,115800,394726245,3935,3945,3945,3935,876
|
|
20230921,115700,391274945,3940,3940,3940,3940,0
|
|
20230921,115600,391274945,3940,3940,3940,3940,52
|
|
20230921,115500,391070065,3940,3940,3940,3940,2
|
|
20230921,115400,391062185,3940,3950,3950,3940,4126
|
|
20230921,115300,374779370,3950,3955,3955,3950,71
|
|
20230921,115200,374498830,3950,3950,3950,3950,50
|
|
20230921,115100,374301330,3950,3950,3950,3950,0
|
|
20230921,115000,374301330,3950,3960,3960,3950,55
|
|
20230921,114900,374084050,3960,3960,3960,3960,0
|
|
20230921,114800,374084050,3960,3960,3960,3960,0
|
|
20230921,114700,374084050,3960,3955,3960,3950,80
|
|
20230921,114600,373767790,3955,3955,3955,3955,130
|
|
20230921,114500,373253640,3955,3965,3965,3955,14633
|
|
20230921,114400,315332195,3965,3965,3965,3965,53
|
|
20230921,114300,315122050,3970,3970,3970,3970,50
|
|
20230921,114200,314923550,3965,3965,3965,3965,0
|
|
20230921,114100,314923550,3965,3965,3965,3965,53
|
|
20230921,114000,314713405,3980,3980,3980,3980,7
|
|
20230921,113900,314685545,3980,3980,3980,3980,5
|
|
20230921,113800,314665645,3980,3965,3980,3965,73
|
|
20230921,113700,314375900,3970,3970,3970,3970,0
|
|
20230921,113600,314375900,3970,3970,3970,3970,100
|
|
20230921,113500,313978900,3965,3965,3965,3965,52
|
|
20230921,113400,313772720,3965,3965,3965,3965,0
|
|
20230921,113300,313772720,3965,3965,3965,3965,0
|
|
20230921,113200,313772720,3965,3965,3965,3965,53
|
|
20230921,113100,313562575,3970,3980,3980,3970,70
|
|
20230921,113000,313284575,3965,3965,3965,3965,0
|
|
20230921,112900,313284575,3965,3965,3965,3965,53
|
|
20230921,112800,313074430,3970,3970,3970,3970,0
|
|
20230921,112700,313074430,3970,3970,3970,3970,28
|
|
20230921,112600,312963270,3970,3970,3970,3970,200
|
|
20230921,112500,312169270,3970,3970,3970,3970,53
|
|
20230921,112400,311958860,3970,3970,3970,3970,200
|
|
20230921,112300,311164860,3970,3970,3970,3970,0
|
|
20230921,112200,311164860,3970,3975,3975,3970,57
|
|
20230921,112100,310938545,3965,3965,3965,3965,0
|
|
20230921,112000,310938545,3965,3965,3965,3965,0
|
|
20230921,111900,310938545,3965,3965,3965,3965,53
|
|
20230921,111800,310728400,3970,3970,3970,3970,35
|
|
20230921,111700,310589450,3970,3970,3970,3970,0
|
|
20230921,111600,310589450,3970,3970,3970,3970,50
|
|
20230921,111500,310390950,3970,3970,3970,3970,0
|
|
20230921,111400,310390950,3970,3970,3970,3970,147
|
|
20230921,111300,309807360,3965,3965,3965,3965,842
|
|
20230921,111200,306468830,3970,3970,3970,3970,353
|
|
20230921,111100,305067420,3970,3970,3970,3970,858
|
|
20230921,111000,301661160,3970,3970,3970,3970,52
|
|
20230921,110900,301454720,3970,3970,3970,3970,0
|
|
20230921,110800,301454720,3970,3970,3970,3970,0
|
|
20230921,110700,301454720,3970,3970,3970,3970,53
|
|
20230921,110600,301244310,3965,3965,3965,3965,0
|
|
20230921,110500,301244310,3965,3970,3970,3965,1750
|
|
20230921,110400,294298605,3970,3970,3970,3970,53
|
|
20230921,110300,294088195,3985,3985,3985,3985,251
|
|
20230921,110200,293087960,4000,4000,4000,4000,10
|
|
20230921,110100,293047960,3975,3980,3980,3975,1053
|
|
20230921,110000,288861595,3990,3990,3990,3990,0
|
|
20230921,105900,288861595,3990,3990,3990,3990,0
|
|
20230921,105800,288861595,3990,3990,3990,3990,271
|
|
20230921,105700,287780305,4000,4000,4000,4000,0
|
|
20230921,105600,287780305,4000,4000,4000,4000,1
|
|
20230921,105500,287776305,3990,3990,3990,3990,1
|
|
20230921,105400,287772315,3990,3990,3990,3990,52
|
|
20230921,105300,287564835,4000,4000,4000,4000,0
|
|
20230921,105200,287564835,4000,4000,4000,4000,0
|
|
20230921,105100,287564835,4000,3990,4000,3990,468
|
|
20230921,105000,285697480,3990,3990,3990,3990,0
|
|
20230921,104900,285697480,3990,3990,3990,3990,1
|
|
20230921,104800,285693490,3965,3985,3990,3965,7073
|
|
20230921,104700,257486860,3970,3970,3970,3970,0
|
|
20230921,104600,257486860,3970,3970,3970,3970,0
|
|
20230921,104500,257486860,3970,3970,3970,3970,53
|
|
20230921,104400,257276450,3965,3965,3965,3965,0
|
|
20230921,104300,257276450,3965,3965,3965,3965,0
|
|
20230921,104200,257276450,3965,3980,3985,3965,57
|
|
20230921,104100,257050350,3985,3985,3985,3985,500
|
|
20230921,104000,255057850,3965,3965,3965,3965,0
|
|
20230921,103900,255057850,3965,3985,3985,3965,59
|
|
20230921,103800,254823875,3985,3985,3985,3985,5
|
|
20230921,103700,254803950,3965,3965,3965,3965,0
|
|
20230921,103600,254803950,3965,3985,3985,3965,54
|
|
20230921,103500,254589820,3985,3985,3985,3985,1
|
|
20230921,103400,254585835,3960,3960,3960,3960,0
|
|
20230921,103300,254585835,3960,3955,3960,3955,939
|
|
20230921,103200,250871725,3960,3965,3965,3960,2435
|
|
20230921,103100,241228320,3960,3960,3960,3960,546
|
|
20230921,103000,239066160,3960,3985,3985,3960,17941
|
|
20230921,102900,167782305,3980,3990,3990,3980,7379
|
|
20230921,102800,138367880,3990,3990,3990,3990,0
|
|
20230921,102700,138367880,3990,3990,3990,3990,0
|
|
20230921,102600,138367880,3990,3995,3995,3990,588
|
|
20230921,102500,136019085,3995,3995,3995,3995,0
|
|
20230921,102400,136019085,3995,3995,3995,3995,0
|
|
20230921,102300,136019085,3995,3995,3995,3995,53
|
|
20230921,102200,135807350,3995,3995,3995,3995,0
|
|
20230921,102100,135807350,3995,3995,3995,3995,251
|
|
20230921,102000,134804605,3995,3995,3995,3995,53
|
|
20230921,101900,134592870,3995,3995,3995,3995,134
|
|
20230921,101800,134057540,3995,3995,3995,3995,0
|
|
20230921,101700,134057540,3995,3995,3995,3995,53
|
|
20230921,101600,133845805,3990,3990,3990,3990,0
|
|
20230921,101500,133845805,3990,3990,3990,3990,0
|
|
20230921,101400,133845805,3990,3990,3990,3990,52
|
|
20230921,101300,133638325,3990,3990,3990,3990,0
|
|
20230921,101200,133638325,3990,3990,3990,3990,0
|
|
20230921,101100,133638325,3990,3990,3990,3990,53
|
|
20230921,101000,133426855,4010,4010,4010,4010,0
|
|
20230921,100900,133426855,4010,4010,4010,4010,1
|
|
20230921,100800,133422845,3990,3990,3990,3990,53
|
|
20230921,100700,133211375,3985,3985,3985,3985,0
|
|
20230921,100600,133211375,3985,3985,3985,3985,0
|
|
20230921,100500,133211375,3985,4000,4000,3985,7752
|
|
20230921,100400,102250895,4000,4000,4000,4000,0
|
|
20230921,100300,102250895,4000,4000,4000,4000,0
|
|
20230921,100200,102250895,4000,4000,4000,4000,52
|
|
20230921,100100,102042895,4000,4000,4000,4000,0
|
|
20230921,100000,102042895,4000,4000,4000,4000,0
|
|
20230921,095900,102042895,4000,4000,4000,4000,653
|
|
20230921,095800,99430895,4000,4005,4005,4000,459
|
|
20230921,095700,97592620,4005,4005,4005,4005,0
|
|
20230921,095600,97592620,4005,4005,4005,4005,0
|
|
20230921,095500,97592620,4005,4005,4005,4005,53
|
|
20230921,095400,97380355,4005,4005,4005,4005,1
|
|
20230921,095300,97376350,4005,4005,4005,4005,1
|
|
20230921,095200,97372345,4005,4005,4005,4005,53
|
|
20230921,095100,97160080,4020,4005,4020,4005,3
|
|
20230921,095000,97148035,4005,4005,4005,4005,48
|
|
20230921,094900,96955795,4005,4020,4020,4005,5
|
|
20230921,094800,96935755,4005,4005,4005,4005,86
|
|
20230921,094700,96591325,4005,4005,4005,4005,0
|
|
20230921,094600,96591325,4005,4005,4005,4005,53
|
|
20230921,094500,96379060,4000,4000,4000,4000,0
|
|
20230921,094400,96379060,4000,4000,4000,4000,1871
|
|
20230921,094300,88895060,3995,4010,4010,3995,2759
|
|
20230921,094200,77849575,4010,4010,4010,4010,0
|
|
20230921,094100,77849575,4010,4010,4010,4010,0
|
|
20230921,094000,77849575,4010,4020,4020,4010,661
|
|
20230921,093900,75193810,4020,4020,4020,4020,4
|
|
20230921,093800,75177730,4020,4020,4020,4020,0
|
|
20230921,093700,75177730,4020,4020,4020,4020,53
|
|
20230921,093600,74964670,4035,4035,4035,4035,0
|
|
20230921,093500,74964670,4035,4035,4035,4035,0
|
|
20230921,093400,74964670,4035,4015,4035,4015,53
|
|
20230921,093300,74751855,4035,4035,4035,4035,1
|
|
20230921,093200,74747820,4035,4035,4035,4035,0
|
|
20230921,093100,74747820,4035,4020,4035,4020,4066
|
|
20230921,093000,58376880,4020,4020,4020,4020,3001
|
|
20230921,092900,46312860,4010,4010,4010,4010,0
|
|
20230921,092800,46312860,4010,4000,4010,4000,556
|
|
20230921,092700,44083830,4010,4010,4010,4010,0
|
|
20230921,092600,44083830,4010,4010,4010,4010,80
|
|
20230921,092500,43763030,4010,4010,4010,4010,0
|
|
20230921,092400,43763030,4010,4010,4010,4010,0
|
|
20230921,092300,43763030,4010,4010,4010,4010,0
|
|
20230921,092200,43763030,4010,4010,4010,4010,9
|
|
20230921,092100,43726940,4010,4010,4010,4010,10
|
|
20230921,092000,43686840,4010,4010,4010,4010,0
|
|
20230921,091900,43686840,4010,4010,4010,4010,0
|
|
20230921,091800,43686840,4010,4010,4010,4010,0
|
|
20230921,091700,43686840,4010,4010,4010,4010,30
|
|
20230921,091600,43566540,4010,4010,4010,4010,1
|
|
20230921,091500,43562530,3995,4000,4000,3995,5000
|
|
20230921,091400,23587340,4010,4010,4010,4010,1
|
|
20230921,091300,23583330,3995,3995,3995,3995,0
|
|
20230921,091200,23583330,3995,4000,4000,3995,1054
|
|
20230921,091100,19370150,3995,3995,3995,3995,0
|
|
20230921,091000,19370150,3995,3995,3995,3995,0
|
|
20230921,090900,19370150,3995,4000,4000,3995,387
|
|
20230921,090800,17823085,4000,4000,4000,4000,0
|
|
20230921,090700,17823085,4000,4000,4000,4000,120
|
|
20230921,090600,17343085,4000,4000,4000,4000,0
|
|
20230921,090500,17343085,4000,4000,4000,4000,3
|
|
20230921,090400,17331085,4000,4005,4005,4000,581
|
|
20230921,090300,15006520,4010,4010,4010,4010,14
|
|
20230921,090200,14950380,4020,4020,4020,4020,3698
|
|
20230921,090100,84420,4020,4020,4020,4020,0
|
|
20230921,090000,84420,4020,4020,4020,4020,21
|