583 lines
27 KiB
CSV
583 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,184000,196143425,3920,3920,3920,3920,829
|
|
20230925,183900,196143425,3920,3920,3920,3920,0
|
|
20230925,183800,196143425,3920,3920,3920,3920,0
|
|
20230925,183700,196143425,3920,3920,3920,3920,0
|
|
20230925,183600,196143425,3920,3920,3920,3920,0
|
|
20230925,183500,196143425,3920,3920,3920,3920,0
|
|
20230925,183400,196143425,3920,3920,3920,3920,0
|
|
20230925,183300,196143425,3920,3920,3920,3920,0
|
|
20230925,183200,196143425,3920,3920,3920,3920,0
|
|
20230925,183100,196143425,3920,3920,3920,3920,0
|
|
20230925,183000,196143425,3920,3920,3920,3920,0
|
|
20230925,182900,196143425,3920,3920,3920,3920,0
|
|
20230925,182800,196143425,3920,3920,3920,3920,0
|
|
20230925,182700,196143425,3920,3920,3920,3920,0
|
|
20230925,182600,196143425,3920,3920,3920,3920,0
|
|
20230925,182500,196143425,3920,3920,3920,3920,0
|
|
20230925,182400,196143425,3920,3920,3920,3920,0
|
|
20230925,182300,196143425,3920,3920,3920,3920,0
|
|
20230925,182200,196143425,3920,3920,3920,3920,0
|
|
20230925,182100,196143425,3920,3920,3920,3920,0
|
|
20230925,182000,196143425,3920,3920,3920,3920,0
|
|
20230925,181900,196143425,3920,3920,3920,3920,0
|
|
20230925,181800,196143425,3920,3920,3920,3920,0
|
|
20230925,181700,196143425,3920,3920,3920,3920,0
|
|
20230925,181600,196143425,3920,3920,3920,3920,0
|
|
20230925,181500,196143425,3920,3920,3920,3920,0
|
|
20230925,181400,196143425,3920,3920,3920,3920,0
|
|
20230925,181300,196143425,3920,3920,3920,3920,0
|
|
20230925,181200,196143425,3920,3920,3920,3920,0
|
|
20230925,181100,196143425,3920,3920,3920,3920,0
|
|
20230925,181000,196143425,3920,3920,3920,3920,829
|
|
20230925,180900,196143425,3920,3920,3920,3920,0
|
|
20230925,180800,196143425,3920,3920,3920,3920,0
|
|
20230925,180700,196143425,3920,3920,3920,3920,0
|
|
20230925,180600,196143425,3920,3920,3920,3920,0
|
|
20230925,180500,196143425,3920,3920,3920,3920,0
|
|
20230925,180400,196143425,3920,3920,3920,3920,0
|
|
20230925,180300,196143425,3920,3920,3920,3920,0
|
|
20230925,180200,196143425,3920,3920,3920,3920,0
|
|
20230925,180100,196143425,3920,3920,3920,3920,0
|
|
20230925,180000,196143425,3920,3920,3920,3920,0
|
|
20230925,175900,196143425,3920,3920,3920,3920,0
|
|
20230925,175800,196143425,3920,3920,3920,3920,0
|
|
20230925,175700,196143425,3920,3920,3920,3920,0
|
|
20230925,175600,196143425,3920,3920,3920,3920,0
|
|
20230925,175500,196143425,3920,3920,3920,3920,0
|
|
20230925,175400,196143425,3920,3920,3920,3920,0
|
|
20230925,175300,196143425,3920,3920,3920,3920,0
|
|
20230925,175200,196143425,3920,3920,3920,3920,0
|
|
20230925,175100,196143425,3920,3920,3920,3920,0
|
|
20230925,175000,196143425,3920,3920,3920,3920,0
|
|
20230925,174900,196143425,3920,3920,3920,3920,0
|
|
20230925,174800,196143425,3920,3920,3920,3920,0
|
|
20230925,174700,196143425,3920,3920,3920,3920,0
|
|
20230925,174600,196143425,3920,3920,3920,3920,0
|
|
20230925,174500,196143425,3920,3920,3920,3920,0
|
|
20230925,174400,196143425,3920,3920,3920,3920,0
|
|
20230925,174300,196143425,3920,3920,3920,3920,0
|
|
20230925,174200,196143425,3920,3920,3920,3920,0
|
|
20230925,174100,196143425,3920,3920,3920,3920,0
|
|
20230925,174000,196143425,3920,3920,3920,3920,829
|
|
20230925,173900,196143425,3920,3920,3920,3920,0
|
|
20230925,173800,196143425,3920,3920,3920,3920,0
|
|
20230925,173700,196143425,3920,3920,3920,3920,0
|
|
20230925,173600,196143425,3920,3920,3920,3920,0
|
|
20230925,173500,196143425,3920,3920,3920,3920,0
|
|
20230925,173400,196143425,3920,3920,3920,3920,0
|
|
20230925,173300,196143425,3920,3920,3920,3920,0
|
|
20230925,173200,196143425,3920,3920,3920,3920,0
|
|
20230925,173100,196143425,3920,3920,3920,3920,0
|
|
20230925,173000,196143425,3920,3920,3920,3920,0
|
|
20230925,172900,196143425,3920,3920,3920,3920,0
|
|
20230925,172800,196143425,3920,3920,3920,3920,0
|
|
20230925,172700,196143425,3920,3920,3920,3920,0
|
|
20230925,172600,196143425,3920,3920,3920,3920,0
|
|
20230925,172500,196143425,3920,3920,3920,3920,0
|
|
20230925,172400,196143425,3920,3920,3920,3920,0
|
|
20230925,172300,196143425,3920,3920,3920,3920,0
|
|
20230925,172200,196143425,3920,3920,3920,3920,0
|
|
20230925,172100,196143425,3920,3920,3920,3920,0
|
|
20230925,172000,196143425,3920,3920,3920,3920,0
|
|
20230925,171900,196143425,3920,3920,3920,3920,0
|
|
20230925,171800,196143425,3920,3920,3920,3920,0
|
|
20230925,171700,196143425,3920,3920,3920,3920,0
|
|
20230925,171600,196143425,3920,3920,3920,3920,0
|
|
20230925,171500,196143425,3920,3920,3920,3920,0
|
|
20230925,171400,196143425,3920,3920,3920,3920,0
|
|
20230925,171300,196143425,3920,3920,3920,3920,0
|
|
20230925,171200,196143425,3920,3920,3920,3920,0
|
|
20230925,171100,196143425,3920,3920,3920,3920,0
|
|
20230925,171000,196143425,3920,3920,3920,3920,829
|
|
20230925,170900,196143425,3920,3920,3920,3920,0
|
|
20230925,170800,196143425,3920,3920,3920,3920,0
|
|
20230925,170700,196143425,3920,3920,3920,3920,0
|
|
20230925,170600,196143425,3920,3920,3920,3920,0
|
|
20230925,170500,196143425,3920,3920,3920,3920,0
|
|
20230925,170400,196143425,3920,3920,3920,3920,0
|
|
20230925,170300,196143425,3920,3920,3920,3920,0
|
|
20230925,170200,196143425,3920,3920,3920,3920,0
|
|
20230925,170100,196143425,3920,3920,3920,3920,0
|
|
20230925,170000,196143425,3920,3920,3920,3920,0
|
|
20230925,165900,196143425,3920,3920,3920,3920,0
|
|
20230925,165800,196143425,3920,3920,3920,3920,0
|
|
20230925,165700,196143425,3920,3920,3920,3920,0
|
|
20230925,165600,196143425,3920,3920,3920,3920,0
|
|
20230925,165500,196143425,3920,3920,3920,3920,0
|
|
20230925,165400,196143425,3920,3920,3920,3920,0
|
|
20230925,165300,196143425,3920,3920,3920,3920,0
|
|
20230925,165200,196143425,3920,3920,3920,3920,0
|
|
20230925,165100,196143425,3920,3920,3920,3920,0
|
|
20230925,165000,196143425,3920,3920,3920,3920,0
|
|
20230925,164900,196143425,3920,3920,3920,3920,0
|
|
20230925,164800,196143425,3920,3920,3920,3920,0
|
|
20230925,164700,196143425,3920,3920,3920,3920,0
|
|
20230925,164600,196143425,3920,3920,3920,3920,0
|
|
20230925,164500,196143425,3920,3920,3920,3920,0
|
|
20230925,164400,196143425,3920,3920,3920,3920,0
|
|
20230925,164300,196143425,3920,3920,3920,3920,0
|
|
20230925,164200,196143425,3920,3920,3920,3920,0
|
|
20230925,164100,196143425,3920,3920,3920,3920,0
|
|
20230925,164000,196143425,3920,3920,3920,3920,829
|
|
20230925,163900,196143425,3920,3920,3920,3920,0
|
|
20230925,163800,196143425,3920,3920,3920,3920,0
|
|
20230925,163700,196143425,3920,3920,3920,3920,0
|
|
20230925,163600,196143425,3920,3920,3920,3920,0
|
|
20230925,163500,196143425,3920,3920,3920,3920,0
|
|
20230925,163400,196143425,3920,3920,3920,3920,0
|
|
20230925,163300,196143425,3920,3920,3920,3920,0
|
|
20230925,163200,196143425,3920,3920,3920,3920,0
|
|
20230925,163100,196143425,3920,3920,3920,3920,0
|
|
20230925,163000,196143425,3920,3920,3920,3920,0
|
|
20230925,162900,196143425,3920,3920,3920,3920,0
|
|
20230925,162800,196143425,3920,3920,3920,3920,0
|
|
20230925,162700,196143425,3920,3920,3920,3920,0
|
|
20230925,162600,196143425,3920,3920,3920,3920,0
|
|
20230925,162500,196143425,3920,3920,3920,3920,0
|
|
20230925,162400,196143425,3920,3920,3920,3920,0
|
|
20230925,162300,196143425,3920,3920,3920,3920,0
|
|
20230925,162200,196143425,3920,3920,3920,3920,0
|
|
20230925,162100,196143425,3920,3920,3920,3920,0
|
|
20230925,162000,196143425,3920,3920,3920,3920,0
|
|
20230925,161900,196143425,3920,3920,3920,3920,0
|
|
20230925,161800,196143425,3920,3920,3920,3920,0
|
|
20230925,161700,196143425,3920,3920,3920,3920,0
|
|
20230925,161600,196143425,3920,3920,3920,3920,0
|
|
20230925,161500,196143425,3920,3920,3920,3920,0
|
|
20230925,161400,196143425,3920,3920,3920,3920,0
|
|
20230925,161300,196143425,3920,3920,3920,3920,0
|
|
20230925,161200,196143425,3920,3920,3920,3920,0
|
|
20230925,161100,196143425,3920,3920,3920,3920,0
|
|
20230925,161000,196143425,3920,3920,3920,3920,829
|
|
20230925,160900,196143425,3920,3920,3920,3920,0
|
|
20230925,160800,196143425,3920,3920,3920,3920,0
|
|
20230925,160700,196143425,3920,3920,3920,3920,0
|
|
20230925,160600,196143425,3920,3920,3920,3920,0
|
|
20230925,160500,196143425,3920,3920,3920,3920,0
|
|
20230925,160400,196143425,3920,3920,3920,3920,0
|
|
20230925,160300,196143425,3920,3920,3920,3920,0
|
|
20230925,160200,196143425,3920,3920,3920,3920,0
|
|
20230925,160100,196143425,3920,3920,3920,3920,0
|
|
20230925,160000,196143425,3920,3920,3920,3920,0
|
|
20230925,155900,196143425,3920,3920,3920,3920,0
|
|
20230925,155800,196143425,3920,3920,3920,3920,0
|
|
20230925,155700,196143425,3920,3920,3920,3920,0
|
|
20230925,155600,196143425,3920,3920,3920,3920,0
|
|
20230925,155500,196143425,3920,3920,3920,3920,0
|
|
20230925,155400,196143425,3920,3920,3920,3920,0
|
|
20230925,155300,196143425,3920,3920,3920,3920,0
|
|
20230925,155200,196143425,3920,3920,3920,3920,0
|
|
20230925,155100,196143425,3920,3920,3920,3920,0
|
|
20230925,155000,196143425,3920,3920,3920,3920,0
|
|
20230925,154900,196143425,3920,3920,3920,3920,0
|
|
20230925,154800,196143425,3920,3920,3920,3920,0
|
|
20230925,154700,196143425,3920,3920,3920,3920,0
|
|
20230925,154600,196143425,3920,3920,3920,3920,0
|
|
20230925,154500,196143425,3920,3920,3920,3920,0
|
|
20230925,154400,196143425,3920,3920,3920,3920,0
|
|
20230925,154300,196143425,3920,3920,3920,3920,0
|
|
20230925,154200,196143425,3920,3920,3920,3920,0
|
|
20230925,154100,196143425,3920,3920,3920,3920,0
|
|
20230925,154000,196143425,3920,3920,3920,3920,829
|
|
20230925,153900,196143425,3920,3920,3920,3920,0
|
|
20230925,153800,196143425,3920,3920,3920,3920,0
|
|
20230925,153700,196143425,3920,3920,3920,3920,0
|
|
20230925,153600,196143425,3920,3920,3920,3920,0
|
|
20230925,153500,196143425,3920,3920,3920,3920,0
|
|
20230925,153400,196143425,3920,3920,3920,3920,0
|
|
20230925,153300,196143425,3920,3920,3920,3920,0
|
|
20230925,153200,196143425,3920,3920,3920,3920,0
|
|
20230925,153100,196143425,3920,3920,3920,3920,0
|
|
20230925,153000,196143425,3920,3920,3920,3920,829
|
|
20230925,152900,192893745,3905,3905,3905,3905,0
|
|
20230925,152800,192893745,3905,3905,3905,3905,0
|
|
20230925,152700,192893745,3905,3905,3905,3905,0
|
|
20230925,152600,192893745,3905,3905,3905,3905,0
|
|
20230925,152500,192893745,3905,3905,3905,3905,0
|
|
20230925,152400,192893745,3905,3905,3905,3905,0
|
|
20230925,152300,192893745,3905,3905,3905,3905,0
|
|
20230925,152200,192893745,3905,3905,3905,3905,0
|
|
20230925,152100,192893745,3905,3905,3905,3905,0
|
|
20230925,152000,192893745,3905,3905,3905,3905,0
|
|
20230925,151900,192893745,3905,3905,3905,3905,0
|
|
20230925,151800,192893745,3905,3905,3905,3905,0
|
|
20230925,151700,192893745,3905,3905,3905,3905,300
|
|
20230925,151600,191722245,3905,3905,3905,3905,124
|
|
20230925,151500,191238025,3910,3910,3910,3910,0
|
|
20230925,151400,191238025,3910,3910,3910,3910,5
|
|
20230925,151300,191218475,3910,3910,3910,3910,0
|
|
20230925,151200,191218475,3910,3910,3910,3910,0
|
|
20230925,151100,191218475,3910,3910,3910,3910,2
|
|
20230925,151000,191210655,3910,3910,3910,3910,90
|
|
20230925,150900,190858755,3905,3905,3905,3905,0
|
|
20230925,150800,190858755,3905,3905,3905,3905,17
|
|
20230925,150700,190792370,3910,3910,3910,3910,72
|
|
20230925,150600,190510850,3910,3910,3910,3910,158
|
|
20230925,150500,189893070,3910,3910,3910,3910,0
|
|
20230925,150400,189893070,3910,3910,3910,3910,3
|
|
20230925,150300,189881340,3910,3910,3910,3910,0
|
|
20230925,150200,189881340,3910,3910,3910,3910,0
|
|
20230925,150100,189881340,3910,3910,3910,3910,10
|
|
20230925,150000,189842240,3905,3910,3910,3905,54
|
|
20230925,145900,189631300,3905,3905,3905,3905,0
|
|
20230925,145800,189631300,3905,3905,3905,3905,200
|
|
20230925,145700,188850300,3910,3910,3910,3910,0
|
|
20230925,145600,188850300,3910,3910,3910,3900,3397
|
|
20230925,145500,175579555,3920,3920,3920,3920,0
|
|
20230925,145400,175579555,3920,3910,3920,3910,247
|
|
20230925,145300,174613535,3915,3915,3915,3915,1987
|
|
20230925,145200,166834430,3920,3920,3920,3920,0
|
|
20230925,145100,166834430,3920,3920,3920,3920,0
|
|
20230925,145000,166834430,3920,3920,3920,3920,4
|
|
20230925,144900,166818750,3920,3920,3920,3920,0
|
|
20230925,144800,166818750,3920,3920,3920,3920,0
|
|
20230925,144700,166818750,3920,3920,3920,3920,0
|
|
20230925,144600,166818750,3920,3920,3920,3920,0
|
|
20230925,144500,166818750,3920,3920,3920,3920,0
|
|
20230925,144400,166818750,3920,3920,3920,3920,613
|
|
20230925,144300,164415790,3925,3925,3925,3925,25
|
|
20230925,144200,164317665,3925,3925,3925,3925,0
|
|
20230925,144100,164317665,3925,3925,3925,3925,0
|
|
20230925,144000,164317665,3925,3925,3925,3925,0
|
|
20230925,143900,164317665,3925,3925,3925,3925,0
|
|
20230925,143800,164317665,3925,3925,3925,3925,385
|
|
20230925,143700,162806540,3925,3925,3925,3925,0
|
|
20230925,143600,162806540,3925,3925,3925,3925,8
|
|
20230925,143500,162775140,3925,3925,3925,3925,0
|
|
20230925,143400,162775140,3925,3925,3925,3925,0
|
|
20230925,143300,162775140,3925,3925,3925,3925,0
|
|
20230925,143200,162775140,3925,3925,3925,3925,0
|
|
20230925,143100,162775140,3925,3925,3925,3925,895
|
|
20230925,143000,159262265,3925,3925,3925,3925,0
|
|
20230925,142900,159262265,3925,3925,3925,3925,0
|
|
20230925,142800,159262265,3925,3925,3925,3925,0
|
|
20230925,142700,159262265,3925,3925,3925,3925,21
|
|
20230925,142600,159179840,3925,3925,3925,3925,380
|
|
20230925,142500,157688340,3925,3925,3925,3925,0
|
|
20230925,142400,157688340,3925,3925,3925,3925,40
|
|
20230925,142300,157531340,3925,3925,3925,3925,0
|
|
20230925,142200,157531340,3925,3925,3925,3925,0
|
|
20230925,142100,157531340,3925,3925,3925,3925,0
|
|
20230925,142000,157531340,3925,3925,3925,3925,0
|
|
20230925,141900,157531340,3925,3925,3925,3925,0
|
|
20230925,141800,157531340,3925,3925,3925,3925,0
|
|
20230925,141700,157531340,3925,3925,3925,3925,0
|
|
20230925,141600,157531340,3925,3925,3925,3925,472
|
|
20230925,141500,155678740,3925,3925,3925,3925,0
|
|
20230925,141400,155678740,3925,3925,3925,3925,0
|
|
20230925,141300,155678740,3925,3925,3925,3925,0
|
|
20230925,141200,155678740,3925,3925,3925,3925,2
|
|
20230925,141100,155670890,3925,3925,3925,3925,0
|
|
20230925,141000,155670890,3925,3925,3925,3925,0
|
|
20230925,140900,155670890,3925,3925,3925,3925,0
|
|
20230925,140800,155670890,3925,3925,3925,3925,0
|
|
20230925,140700,155670890,3925,3925,3925,3925,145
|
|
20230925,140600,155101765,3925,3925,3925,3925,490
|
|
20230925,140500,153178515,3920,3920,3920,3920,0
|
|
20230925,140400,153178515,3920,3920,3920,3920,10
|
|
20230925,140300,153139315,3915,3915,3915,3915,0
|
|
20230925,140200,153139315,3915,3920,3920,3915,899
|
|
20230925,140100,149615290,3920,3920,3920,3920,0
|
|
20230925,140000,149615290,3920,3920,3920,3920,888
|
|
20230925,135900,146134330,3920,3920,3920,3920,0
|
|
20230925,135800,146134330,3920,3920,3920,3920,101
|
|
20230925,135700,145738410,3920,3920,3920,3920,10
|
|
20230925,135600,145699210,3920,3920,3920,3920,0
|
|
20230925,135500,145699210,3920,3920,3920,3920,0
|
|
20230925,135400,145699210,3920,3920,3920,3920,444
|
|
20230925,135300,143958730,3920,3920,3920,3920,444
|
|
20230925,135200,142218250,3920,3920,3920,3920,0
|
|
20230925,135100,142218250,3920,3920,3920,3920,0
|
|
20230925,135000,142218250,3920,3920,3920,3920,2008
|
|
20230925,134900,134346890,3925,3925,3925,3925,6
|
|
20230925,134800,134323340,3925,3925,3925,3925,0
|
|
20230925,134700,134323340,3925,3925,3925,3925,0
|
|
20230925,134600,134323340,3925,3925,3925,3925,0
|
|
20230925,134500,134323340,3925,3925,3925,3925,0
|
|
20230925,134400,134323340,3925,3925,3925,3925,22
|
|
20230925,134300,134236990,3930,3930,3930,3930,0
|
|
20230925,134200,134236990,3930,3930,3930,3930,2
|
|
20230925,134100,134229130,3925,3930,3930,3925,3322
|
|
20230925,134000,121188845,3935,3935,3935,3935,10
|
|
20230925,133900,121149495,3935,3935,3935,3935,2
|
|
20230925,133800,121141625,3935,3935,3935,3935,1
|
|
20230925,133700,121137690,3935,3935,3935,3935,0
|
|
20230925,133600,121137690,3935,3935,3935,3935,3
|
|
20230925,133500,121125885,3935,3935,3935,3935,0
|
|
20230925,133400,121125885,3935,3935,3935,3935,2
|
|
20230925,133300,121118015,3930,3930,3930,3930,0
|
|
20230925,133200,121118015,3930,3930,3930,3930,0
|
|
20230925,133100,121118015,3930,3925,3930,3925,1333
|
|
20230925,133000,115879380,3925,3925,3925,3925,0
|
|
20230925,132900,115879380,3925,3925,3925,3925,0
|
|
20230925,132800,115879380,3925,3925,3925,3925,0
|
|
20230925,132700,115879380,3925,3925,3930,3925,2280
|
|
20230925,132600,106930315,3930,3930,3930,3930,0
|
|
20230925,132500,106930315,3930,3930,3930,3930,2
|
|
20230925,132400,106922455,3930,3930,3930,3930,0
|
|
20230925,132300,106922455,3930,3930,3930,3930,5
|
|
20230925,132200,106902805,3930,3930,3930,3930,0
|
|
20230925,132100,106902805,3930,3930,3930,3930,0
|
|
20230925,132000,106902805,3930,3930,3930,3930,0
|
|
20230925,131900,106902805,3930,3935,3935,3930,182
|
|
20230925,131800,106187530,3930,3930,3930,3930,100
|
|
20230925,131700,105794530,3930,3930,3930,3930,29
|
|
20230925,131600,105680560,3925,3925,3925,3925,626
|
|
20230925,131500,103223510,3925,3925,3925,3925,0
|
|
20230925,131400,103223510,3925,3925,3925,3925,0
|
|
20230925,131300,103223510,3925,3925,3925,3925,0
|
|
20230925,131200,103223510,3925,3925,3925,3925,70
|
|
20230925,131100,102948760,3925,3925,3925,3925,0
|
|
20230925,131000,102948760,3925,3925,3925,3925,0
|
|
20230925,130900,102948760,3925,3925,3925,3925,1
|
|
20230925,130800,102944835,3930,3930,3930,3930,0
|
|
20230925,130700,102944835,3930,3930,3930,3930,0
|
|
20230925,130600,102944835,3930,3930,3930,3930,0
|
|
20230925,130500,102944835,3930,3930,3930,3930,1
|
|
20230925,130400,102940905,3930,3930,3930,3930,1
|
|
20230925,130300,102936975,3930,3930,3930,3930,0
|
|
20230925,130200,102936975,3930,3930,3930,3930,0
|
|
20230925,130100,102936975,3930,3930,3930,3930,100
|
|
20230925,130000,102543975,3930,3930,3930,3930,0
|
|
20230925,125900,102543975,3930,3930,3930,3930,1
|
|
20230925,125800,102540045,3920,3920,3920,3920,0
|
|
20230925,125700,102540045,3920,3920,3920,3920,0
|
|
20230925,125600,102540045,3920,3920,3920,3920,0
|
|
20230925,125500,102540045,3920,3925,3925,3920,533
|
|
20230925,125400,100448030,3925,3925,3925,3925,0
|
|
20230925,125300,100448030,3925,3925,3925,3925,0
|
|
20230925,125200,100448030,3925,3925,3925,3925,0
|
|
20230925,125100,100448030,3925,3925,3925,3925,500
|
|
20230925,125000,98485530,3930,3930,3930,3930,0
|
|
20230925,124900,98485530,3930,3930,3930,3930,18
|
|
20230925,124800,98414790,3930,3930,3930,3930,0
|
|
20230925,124700,98414790,3930,3930,3930,3930,0
|
|
20230925,124600,98414790,3930,3930,3930,3930,0
|
|
20230925,124500,98414790,3930,3930,3930,3930,50
|
|
20230925,124400,98218290,3930,3930,3930,3930,179
|
|
20230925,124300,97514820,3930,3930,3930,3930,0
|
|
20230925,124200,97514820,3930,3930,3930,3930,20
|
|
20230925,124100,97436220,3930,3930,3930,3930,0
|
|
20230925,124000,97436220,3930,3930,3930,3930,0
|
|
20230925,123900,97436220,3930,3930,3930,3930,0
|
|
20230925,123800,97436220,3930,3930,3930,3930,0
|
|
20230925,123700,97436220,3930,3930,3930,3930,0
|
|
20230925,123600,97436220,3930,3930,3930,3930,2
|
|
20230925,123500,97428360,3930,3930,3930,3930,0
|
|
20230925,123400,97428360,3930,3930,3930,3930,0
|
|
20230925,123300,97428360,3930,3930,3930,3930,0
|
|
20230925,123200,97428360,3930,3930,3930,3930,2
|
|
20230925,123100,97420500,3925,3930,3930,3925,63
|
|
20230925,123000,97173220,3930,3930,3930,3930,0
|
|
20230925,122900,97173220,3930,3930,3935,3930,62
|
|
20230925,122800,96929510,3930,3930,3930,3930,0
|
|
20230925,122700,96929510,3930,3930,3930,3930,0
|
|
20230925,122600,96929510,3930,3930,3930,3930,0
|
|
20230925,122500,96929510,3930,3930,3930,3930,0
|
|
20230925,122400,96929510,3930,3940,3940,3930,137
|
|
20230925,122300,96390840,3930,3930,3930,3930,0
|
|
20230925,122200,96390840,3930,3930,3930,3930,0
|
|
20230925,122100,96390840,3930,3930,3930,3930,10
|
|
20230925,122000,96351540,3930,3930,3930,3930,0
|
|
20230925,121900,96351540,3930,3930,3930,3930,0
|
|
20230925,121800,96351540,3930,3930,3930,3930,5
|
|
20230925,121700,96331890,3930,3930,3930,3930,50
|
|
20230925,121600,96135390,3930,3930,3930,3930,1
|
|
20230925,121500,96131460,3930,3930,3930,3930,1
|
|
20230925,121400,96127530,3930,3940,3940,3930,1041
|
|
20230925,121300,92031270,3940,3940,3940,3940,54
|
|
20230925,121200,91818510,3940,3940,3940,3940,0
|
|
20230925,121100,91818510,3940,3940,3940,3940,1
|
|
20230925,121000,91814570,3940,3940,3940,3940,2
|
|
20230925,120900,91806690,3945,3945,3945,3945,16
|
|
20230925,120800,91743570,3945,3945,3945,3945,0
|
|
20230925,120700,91743570,3945,3945,3945,3945,50
|
|
20230925,120600,91546320,3940,3940,3940,3940,0
|
|
20230925,120500,91546320,3940,3940,3940,3940,0
|
|
20230925,120400,91546320,3940,3940,3940,3940,55
|
|
20230925,120300,91329620,3930,3930,3930,3930,0
|
|
20230925,120200,91329620,3930,3930,3930,3930,0
|
|
20230925,120100,91329620,3930,3930,3930,3930,0
|
|
20230925,120000,91329620,3930,3945,3945,3930,51
|
|
20230925,115900,91128440,3945,3945,3945,3945,213
|
|
20230925,115800,90288155,3940,3940,3940,3940,137
|
|
20230925,115700,89748375,3940,3940,3940,3940,100
|
|
20230925,115600,89354375,3925,3925,3925,3925,0
|
|
20230925,115500,89354375,3925,3925,3925,3925,1
|
|
20230925,115400,89350450,3940,3940,3940,3940,1
|
|
20230925,115300,89346510,3925,3925,3925,3925,7
|
|
20230925,115200,89319035,3920,3920,3920,3920,0
|
|
20230925,115100,89319035,3920,3920,3920,3920,0
|
|
20230925,115000,89319035,3920,3930,3930,3920,377
|
|
20230925,114900,87838835,3935,3935,3935,3935,3
|
|
20230925,114800,87827030,3935,3935,3935,3935,0
|
|
20230925,114700,87827030,3935,3935,3935,3935,201
|
|
20230925,114600,87036095,3930,3930,3930,3930,0
|
|
20230925,114500,87036095,3930,3930,3930,3930,0
|
|
20230925,114400,87036095,3930,3930,3930,3930,0
|
|
20230925,114300,87036095,3930,3930,3930,3930,320
|
|
20230925,114200,85778495,3930,3930,3930,3930,0
|
|
20230925,114100,85778495,3930,3930,3930,3930,0
|
|
20230925,114000,85778495,3930,3930,3930,3930,0
|
|
20230925,113900,85778495,3930,3930,3930,3930,98
|
|
20230925,113800,85393355,3930,3930,3930,3930,5
|
|
20230925,113700,85373705,3935,3935,3935,3935,0
|
|
20230925,113600,85373705,3935,3935,3935,3935,52
|
|
20230925,113500,85169085,3920,3920,3920,3920,0
|
|
20230925,113400,85169085,3920,3920,3920,3920,0
|
|
20230925,113300,85169085,3920,3920,3920,3920,0
|
|
20230925,113200,85169085,3920,3920,3920,3920,0
|
|
20230925,113100,85169085,3920,3925,3925,3920,300
|
|
20230925,113000,83992475,3930,3935,3935,3930,17
|
|
20230925,112900,83925645,3925,3925,3925,3925,0
|
|
20230925,112800,83925645,3925,3925,3925,3925,718
|
|
20230925,112700,81107495,3935,3935,3935,3935,8
|
|
20230925,112600,81076015,3930,3930,3930,3930,0
|
|
20230925,112500,81076015,3930,3930,3930,3930,0
|
|
20230925,112400,81076015,3930,3930,3930,3930,0
|
|
20230925,112300,81076015,3930,3930,3930,3930,1
|
|
20230925,112200,81072085,3930,3930,3930,3930,51
|
|
20230925,112100,80871655,3930,3930,3930,3930,0
|
|
20230925,112000,80871655,3930,3930,3930,3930,0
|
|
20230925,111900,80871655,3930,3930,3930,3930,0
|
|
20230925,111800,80871655,3930,3930,3930,3930,0
|
|
20230925,111700,80871655,3930,3930,3930,3930,120
|
|
20230925,111600,80400055,3930,3930,3930,3930,0
|
|
20230925,111500,80400055,3930,3930,3930,3930,0
|
|
20230925,111400,80400055,3930,3935,3935,3930,593
|
|
20230925,111300,78069550,3940,3940,3940,3940,10
|
|
20230925,111200,78030150,3940,3940,3940,3940,0
|
|
20230925,111100,78030150,3940,3940,3940,3940,36
|
|
20230925,111000,77888310,3930,3930,3930,3930,0
|
|
20230925,110900,77888310,3930,3930,3930,3930,0
|
|
20230925,110800,77888310,3930,3930,3930,3930,0
|
|
20230925,110700,77888310,3930,3930,3930,3930,300
|
|
20230925,110600,76709310,3930,3930,3930,3930,2
|
|
20230925,110500,76701450,3945,3945,3945,3945,0
|
|
20230925,110400,76701450,3945,3945,3945,3945,1
|
|
20230925,110300,76697505,3945,3945,3945,3945,0
|
|
20230925,110200,76697505,3945,3945,3945,3945,0
|
|
20230925,110100,76697505,3945,3945,3945,3945,0
|
|
20230925,110000,76697505,3945,3945,3945,3945,0
|
|
20230925,105900,76697505,3945,3945,3945,3945,200
|
|
20230925,105800,75908505,3930,3930,3930,3930,110
|
|
20230925,105700,75476205,3930,3930,3930,3930,461
|
|
20230925,105600,73664475,3930,3930,3930,3930,0
|
|
20230925,105500,73664475,3930,3930,3930,3930,1001
|
|
20230925,105400,69730545,3930,3935,3935,3930,401
|
|
20230925,105300,68154015,3945,3945,3945,3945,108
|
|
20230925,105200,67727955,3935,3935,3935,3935,0
|
|
20230925,105100,67727955,3935,3940,3940,3935,2
|
|
20230925,105000,67720080,3940,3940,3940,3940,0
|
|
20230925,104900,67720080,3940,3940,3940,3940,0
|
|
20230925,104800,67720080,3940,3940,3940,3940,29
|
|
20230925,104700,67605820,3945,3945,3945,3945,0
|
|
20230925,104600,67605820,3945,3945,3945,3945,0
|
|
20230925,104500,67605820,3945,3945,3945,3945,0
|
|
20230925,104400,67605820,3945,3945,3945,3945,0
|
|
20230925,104300,67605820,3945,3945,3945,3945,1
|
|
20230925,104200,67601875,3950,3950,3950,3950,0
|
|
20230925,104100,67601875,3950,3950,3950,3950,0
|
|
20230925,104000,67601875,3950,3950,3950,3950,0
|
|
20230925,103900,67601875,3950,3950,3950,3950,0
|
|
20230925,103800,67601875,3950,3950,3950,3950,0
|
|
20230925,103700,67601875,3950,3950,3950,3950,0
|
|
20230925,103600,67601875,3950,3950,3950,3950,0
|
|
20230925,103500,67601875,3950,3950,3950,3950,0
|
|
20230925,103400,67601875,3950,3950,3950,3950,0
|
|
20230925,103300,67601875,3950,3950,3950,3950,0
|
|
20230925,103200,67601875,3950,3950,3950,3950,0
|
|
20230925,103100,67601875,3950,3950,3950,3950,0
|
|
20230925,103000,67601875,3950,3950,3950,3950,1
|
|
20230925,102900,67597925,3950,3950,3950,3950,19
|
|
20230925,102800,67522875,3950,3950,3950,3950,4
|
|
20230925,102700,67507075,3950,3950,3950,3950,4
|
|
20230925,102600,67491275,3950,3925,3950,3925,19
|
|
20230925,102500,67416250,3950,3950,3950,3950,5
|
|
20230925,102400,67396500,3950,3950,3950,3950,17
|
|
20230925,102300,67329350,3950,3950,3950,3950,5
|
|
20230925,102200,67309600,3950,3935,3950,3935,515
|
|
20230925,102100,65279080,3935,3935,3935,3935,6
|
|
20230925,102000,65255470,3935,3925,3935,3925,1017
|
|
20230925,101900,61263575,3940,3940,3940,3940,4
|
|
20230925,101800,61247815,3940,3940,3940,3940,19
|
|
20230925,101700,61172955,3940,3945,3945,3930,1360
|
|
20230925,101600,55828090,3950,3950,3950,3945,24
|
|
20230925,101500,55733295,3950,3950,3950,3950,5
|
|
20230925,101400,55713545,3950,3950,3950,3950,21
|
|
20230925,101300,55630595,3950,3950,3950,3950,4
|
|
20230925,101200,55614795,3950,3950,3950,3930,20
|
|
20230925,101100,55535815,3930,3950,3950,3930,76
|
|
20230925,101000,55237055,3950,3950,3950,3950,18
|
|
20230925,100900,55165955,3950,3950,3950,3950,5
|
|
20230925,100800,55146205,3950,3950,3950,3950,17
|
|
20230925,100700,55079055,3950,3950,3950,3950,5
|
|
20230925,100600,55059305,3950,3950,3950,3950,27
|
|
20230925,100500,54952655,3950,3950,3950,3950,37
|
|
20230925,100400,54806505,3950,3950,3950,3950,17
|
|
20230925,100300,54739355,3950,3950,3950,3950,4
|
|
20230925,100200,54723555,3950,3950,3950,3950,19
|
|
20230925,100100,54648505,3950,3950,3950,3950,4
|
|
20230925,100000,54632705,3950,3950,3950,3950,18
|
|
20230925,095900,54561605,3950,3950,3950,3950,6
|
|
20230925,095800,54537905,3950,3945,3950,3945,25
|
|
20230925,095700,54439180,3945,3945,3945,3945,4
|
|
20230925,095600,54423400,3945,3930,3945,3930,317
|
|
20230925,095500,53177335,3945,3945,3945,3945,6
|
|
20230925,095400,53153665,3945,3945,3945,3945,17
|
|
20230925,095300,53086600,3945,3945,3945,3945,5
|
|
20230925,095200,53066875,3945,3945,3945,3945,17
|
|
20230925,095100,52999810,3945,3945,3945,3945,5
|
|
20230925,095000,52980085,3945,3945,3945,3925,65
|
|
20230925,094900,52724600,3940,3940,3940,3940,4
|
|
20230925,094800,52708840,3940,3925,3940,3925,31
|
|
20230925,094700,52586925,3940,3940,3940,3940,7
|
|
20230925,094600,52559345,3940,3945,3945,3940,14
|
|
20230925,094500,52504135,3945,3945,3945,3945,9
|
|
20230925,094400,52468630,3945,3945,3945,3945,14
|
|
20230925,094300,52413400,3945,3930,3945,3925,508
|
|
20230925,094200,50418840,3945,3945,3945,3940,60
|
|
20230925,094100,50182145,3945,3935,3945,3930,1340
|
|
20230925,094000,44910655,3945,3935,3945,3935,87
|
|
20230925,093900,44568270,3930,3935,3935,3930,402
|
|
20230925,093800,42988365,3935,3935,3935,3935,14
|
|
20230925,093700,42933275,3935,3950,3950,3935,366
|
|
20230925,093600,41492060,3945,3970,3970,3945,139
|
|
20230925,093500,40943555,3970,3970,3970,3970,18
|
|
20230925,093400,40872095,3960,3970,3970,3960,7
|
|
20230925,093300,40844315,3970,3970,3970,3970,18
|
|
20230925,093200,40772855,3965,3965,3965,3965,6
|
|
20230925,093100,40749065,3965,3965,3965,3965,13
|
|
20230925,093000,40697520,3965,3965,3965,3965,0
|
|
20230925,092900,40697520,3965,3940,3965,3940,194
|
|
20230925,092800,39932560,3940,3965,3965,3940,525
|
|
20230925,092700,37851535,3965,3965,3965,3965,0
|
|
20230925,092600,37851535,3965,3965,3965,3965,1
|
|
20230925,092500,37847570,3960,3960,3960,3960,0
|
|
20230925,092400,37847570,3960,3960,3960,3960,50
|
|
20230925,092300,37649570,3940,3940,3940,3940,0
|
|
20230925,092200,37649570,3940,3940,3940,3940,589
|
|
20230925,092100,35328910,3940,3940,3940,3940,0
|
|
20230925,092000,35328910,3940,3940,3940,3940,65
|
|
20230925,091900,35072810,3940,3940,3940,3940,30
|
|
20230925,091800,34954610,3940,3945,3945,3940,1368
|
|
20230925,091700,29564535,3940,3940,3940,3940,0
|
|
20230925,091600,29564535,3940,3940,3940,3940,0
|
|
20230925,091500,29564535,3940,3940,3940,3940,0
|
|
20230925,091400,29564535,3940,3940,3940,3940,303
|
|
20230925,091300,28370715,3940,3940,3940,3940,0
|
|
20230925,091200,28370715,3940,3940,3940,3940,30
|
|
20230925,091100,28252515,3940,3950,3950,3940,300
|
|
20230925,091000,27070385,3945,3945,3945,3945,1
|
|
20230925,090900,27066440,3940,3940,3940,3940,0
|
|
20230925,090800,27066440,3940,3945,3945,3940,6100
|
|
20230925,090700,3028355,3975,3975,3975,3975,100
|
|
20230925,090600,2630855,3945,3945,3945,3945,0
|
|
20230925,090500,2630855,3945,3955,3955,3945,126
|
|
20230925,090400,2133170,3975,3975,3975,3975,0
|
|
20230925,090300,2133170,3975,3975,3975,3975,0
|
|
20230925,090200,2133170,3975,3975,3975,3975,0
|
|
20230925,090100,2133170,3975,3970,3975,3970,200
|
|
20230925,090000,1339050,3950,3950,3950,3950,339
|