657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,195400,147096270,3975,3975,3975,3975,747
|
|
20230911,195300,147096270,3975,3975,3975,3975,0
|
|
20230911,195200,147096270,3975,3975,3975,3975,0
|
|
20230911,195100,147096270,3975,3975,3975,3975,0
|
|
20230911,195000,147096270,3975,3975,3975,3975,0
|
|
20230911,194900,147096270,3975,3975,3975,3975,0
|
|
20230911,194800,147096270,3975,3975,3975,3975,0
|
|
20230911,194700,147096270,3975,3975,3975,3975,0
|
|
20230911,194600,147096270,3975,3975,3975,3975,0
|
|
20230911,194500,147096270,3975,3975,3975,3975,0
|
|
20230911,194400,147096270,3975,3975,3975,3975,0
|
|
20230911,194300,147096270,3975,3975,3975,3975,0
|
|
20230911,194200,147096270,3975,3975,3975,3975,0
|
|
20230911,194100,147096270,3975,3975,3975,3975,0
|
|
20230911,194000,147096270,3975,3975,3975,3975,0
|
|
20230911,193900,147096270,3975,3975,3975,3975,0
|
|
20230911,193800,147096270,3975,3975,3975,3975,0
|
|
20230911,193700,147096270,3975,3975,3975,3975,0
|
|
20230911,193600,147096270,3975,3975,3975,3975,0
|
|
20230911,193500,147096270,3975,3975,3975,3975,0
|
|
20230911,193400,147096270,3975,3975,3975,3975,0
|
|
20230911,193300,147096270,3975,3975,3975,3975,0
|
|
20230911,193200,147096270,3975,3975,3975,3975,0
|
|
20230911,193100,147096270,3975,3975,3975,3975,0
|
|
20230911,193000,147096270,3975,3975,3975,3975,0
|
|
20230911,192900,147096270,3975,3975,3975,3975,0
|
|
20230911,192800,147096270,3975,3975,3975,3975,0
|
|
20230911,192700,147096270,3975,3975,3975,3975,0
|
|
20230911,192600,147096270,3975,3975,3975,3975,0
|
|
20230911,192500,147096270,3975,3975,3975,3975,0
|
|
20230911,192400,147096270,3975,3975,3975,3975,747
|
|
20230911,192300,147096270,3975,3975,3975,3975,0
|
|
20230911,192200,147096270,3975,3975,3975,3975,0
|
|
20230911,192100,147096270,3975,3975,3975,3975,0
|
|
20230911,192000,147096270,3975,3975,3975,3975,0
|
|
20230911,191900,147096270,3975,3975,3975,3975,0
|
|
20230911,191800,147096270,3975,3975,3975,3975,0
|
|
20230911,191700,147096270,3975,3975,3975,3975,0
|
|
20230911,191600,147096270,3975,3975,3975,3975,0
|
|
20230911,191500,147096270,3975,3975,3975,3975,0
|
|
20230911,191400,147096270,3975,3975,3975,3975,0
|
|
20230911,191300,147096270,3975,3975,3975,3975,0
|
|
20230911,191200,147096270,3975,3975,3975,3975,0
|
|
20230911,191100,147096270,3975,3975,3975,3975,0
|
|
20230911,191000,147096270,3975,3975,3975,3975,0
|
|
20230911,190900,147096270,3975,3975,3975,3975,0
|
|
20230911,190800,147096270,3975,3975,3975,3975,0
|
|
20230911,190700,147096270,3975,3975,3975,3975,0
|
|
20230911,190600,147096270,3975,3975,3975,3975,0
|
|
20230911,190500,147096270,3975,3975,3975,3975,0
|
|
20230911,190400,147096270,3975,3975,3975,3975,0
|
|
20230911,190300,147096270,3975,3975,3975,3975,0
|
|
20230911,190200,147096270,3975,3975,3975,3975,0
|
|
20230911,190100,147096270,3975,3975,3975,3975,0
|
|
20230911,190000,147096270,3975,3975,3975,3975,0
|
|
20230911,185900,147096270,3975,3975,3975,3975,0
|
|
20230911,185800,147096270,3975,3975,3975,3975,0
|
|
20230911,185700,147096270,3975,3975,3975,3975,0
|
|
20230911,185600,147096270,3975,3975,3975,3975,0
|
|
20230911,185500,147096270,3975,3975,3975,3975,0
|
|
20230911,185400,147096270,3975,3975,3975,3975,747
|
|
20230911,185300,147096270,3975,3975,3975,3975,0
|
|
20230911,185200,147096270,3975,3975,3975,3975,0
|
|
20230911,185100,147096270,3975,3975,3975,3975,0
|
|
20230911,185000,147096270,3975,3975,3975,3975,0
|
|
20230911,184900,147096270,3975,3975,3975,3975,0
|
|
20230911,184800,147096270,3975,3975,3975,3975,0
|
|
20230911,184700,147096270,3975,3975,3975,3975,0
|
|
20230911,184600,147096270,3975,3975,3975,3975,0
|
|
20230911,184500,147096270,3975,3975,3975,3975,0
|
|
20230911,184400,147096270,3975,3975,3975,3975,0
|
|
20230911,184300,147096270,3975,3975,3975,3975,0
|
|
20230911,184200,147096270,3975,3975,3975,3975,0
|
|
20230911,184100,147096270,3975,3975,3975,3975,0
|
|
20230911,184000,147096270,3975,3975,3975,3975,0
|
|
20230911,183900,147096270,3975,3975,3975,3975,0
|
|
20230911,183800,147096270,3975,3975,3975,3975,0
|
|
20230911,183700,147096270,3975,3975,3975,3975,0
|
|
20230911,183600,147096270,3975,3975,3975,3975,0
|
|
20230911,183500,147096270,3975,3975,3975,3975,0
|
|
20230911,183400,147096270,3975,3975,3975,3975,0
|
|
20230911,183300,147096270,3975,3975,3975,3975,0
|
|
20230911,183200,147096270,3975,3975,3975,3975,0
|
|
20230911,183100,147096270,3975,3975,3975,3975,0
|
|
20230911,183000,147096270,3975,3975,3975,3975,0
|
|
20230911,182900,147096270,3975,3975,3975,3975,0
|
|
20230911,182800,147096270,3975,3975,3975,3975,0
|
|
20230911,182700,147096270,3975,3975,3975,3975,0
|
|
20230911,182600,147096270,3975,3975,3975,3975,0
|
|
20230911,182500,147096270,3975,3975,3975,3975,0
|
|
20230911,182400,147096270,3975,3975,3975,3975,747
|
|
20230911,182300,147096270,3975,3975,3975,3975,0
|
|
20230911,182200,147096270,3975,3975,3975,3975,0
|
|
20230911,182100,147096270,3975,3975,3975,3975,0
|
|
20230911,182000,147096270,3975,3975,3975,3975,0
|
|
20230911,181900,147096270,3975,3975,3975,3975,0
|
|
20230911,181800,147096270,3975,3975,3975,3975,0
|
|
20230911,181700,147096270,3975,3975,3975,3975,0
|
|
20230911,181600,147096270,3975,3975,3975,3975,0
|
|
20230911,181500,147096270,3975,3975,3975,3975,0
|
|
20230911,181400,147096270,3975,3975,3975,3975,0
|
|
20230911,181300,147096270,3975,3975,3975,3975,0
|
|
20230911,181200,147096270,3975,3975,3975,3975,0
|
|
20230911,181100,147096270,3975,3975,3975,3975,0
|
|
20230911,181000,147096270,3975,3975,3975,3975,0
|
|
20230911,180900,147096270,3975,3975,3975,3975,0
|
|
20230911,180800,147096270,3975,3975,3975,3975,0
|
|
20230911,180700,147096270,3975,3975,3975,3975,0
|
|
20230911,180600,147096270,3975,3975,3975,3975,0
|
|
20230911,180500,147096270,3975,3975,3975,3975,0
|
|
20230911,180400,147096270,3975,3975,3975,3975,0
|
|
20230911,180300,147096270,3975,3975,3975,3975,0
|
|
20230911,180200,147096270,3975,3975,3975,3975,0
|
|
20230911,180100,147096270,3975,3975,3975,3975,0
|
|
20230911,180000,147096270,3975,3975,3975,3975,0
|
|
20230911,175900,147096270,3975,3975,3975,3975,0
|
|
20230911,175800,147096270,3975,3975,3975,3975,0
|
|
20230911,175700,147096270,3975,3975,3975,3975,0
|
|
20230911,175600,147096270,3975,3975,3975,3975,0
|
|
20230911,175500,147096270,3975,3975,3975,3975,0
|
|
20230911,175400,147096270,3975,3975,3975,3975,747
|
|
20230911,175300,147096270,3975,3975,3975,3975,0
|
|
20230911,175200,147096270,3975,3975,3975,3975,0
|
|
20230911,175100,147096270,3975,3975,3975,3975,0
|
|
20230911,175000,147096270,3975,3975,3975,3975,0
|
|
20230911,174900,147096270,3975,3975,3975,3975,0
|
|
20230911,174800,147096270,3975,3975,3975,3975,0
|
|
20230911,174700,147096270,3975,3975,3975,3975,0
|
|
20230911,174600,147096270,3975,3975,3975,3975,0
|
|
20230911,174500,147096270,3975,3975,3975,3975,0
|
|
20230911,174400,147096270,3975,3975,3975,3975,0
|
|
20230911,174300,147096270,3975,3975,3975,3975,0
|
|
20230911,174200,147096270,3975,3975,3975,3975,0
|
|
20230911,174100,147096270,3975,3975,3975,3975,0
|
|
20230911,174000,147096270,3975,3975,3975,3975,0
|
|
20230911,173900,147096270,3975,3975,3975,3975,0
|
|
20230911,173800,147096270,3975,3975,3975,3975,0
|
|
20230911,173700,147096270,3975,3975,3975,3975,0
|
|
20230911,173600,147096270,3975,3975,3975,3975,0
|
|
20230911,173500,147096270,3975,3975,3975,3975,0
|
|
20230911,173400,147096270,3975,3975,3975,3975,0
|
|
20230911,173300,147096270,3975,3975,3975,3975,0
|
|
20230911,173200,147096270,3975,3975,3975,3975,0
|
|
20230911,173100,147096270,3975,3975,3975,3975,0
|
|
20230911,173000,147096270,3975,3975,3975,3975,0
|
|
20230911,172900,147096270,3975,3975,3975,3975,0
|
|
20230911,172800,147096270,3975,3975,3975,3975,0
|
|
20230911,172700,147096270,3975,3975,3975,3975,0
|
|
20230911,172600,147096270,3975,3975,3975,3975,0
|
|
20230911,172500,147096270,3975,3975,3975,3975,0
|
|
20230911,172400,147096270,3975,3975,3975,3975,747
|
|
20230911,172300,147096270,3975,3975,3975,3975,0
|
|
20230911,172200,147096270,3975,3975,3975,3975,0
|
|
20230911,172100,147096270,3975,3975,3975,3975,0
|
|
20230911,172000,147096270,3975,3975,3975,3975,0
|
|
20230911,171900,147096270,3975,3975,3975,3975,0
|
|
20230911,171800,147096270,3975,3975,3975,3975,0
|
|
20230911,171700,147096270,3975,3975,3975,3975,0
|
|
20230911,171600,147096270,3975,3975,3975,3975,0
|
|
20230911,171500,147096270,3975,3975,3975,3975,0
|
|
20230911,171400,147096270,3975,3975,3975,3975,0
|
|
20230911,171300,147096270,3975,3975,3975,3975,0
|
|
20230911,171200,147096270,3975,3975,3975,3975,0
|
|
20230911,171100,147096270,3975,3975,3975,3975,0
|
|
20230911,171000,147096270,3975,3975,3975,3975,0
|
|
20230911,170900,147096270,3975,3975,3975,3975,0
|
|
20230911,170800,147096270,3975,3975,3975,3975,0
|
|
20230911,170700,147096270,3975,3975,3975,3975,0
|
|
20230911,170600,147096270,3975,3975,3975,3975,0
|
|
20230911,170500,147096270,3975,3975,3975,3975,0
|
|
20230911,170400,147096270,3975,3975,3975,3975,0
|
|
20230911,170300,147096270,3975,3975,3975,3975,0
|
|
20230911,170200,147096270,3975,3975,3975,3975,0
|
|
20230911,170100,147096270,3975,3975,3975,3975,0
|
|
20230911,170000,147096270,3975,3975,3975,3975,0
|
|
20230911,165900,147096270,3975,3975,3975,3975,0
|
|
20230911,165800,147096270,3975,3975,3975,3975,0
|
|
20230911,165700,147096270,3975,3975,3975,3975,0
|
|
20230911,165600,147096270,3975,3975,3975,3975,0
|
|
20230911,165500,147096270,3975,3975,3975,3975,0
|
|
20230911,165400,147096270,3975,3975,3975,3975,747
|
|
20230911,165300,147096270,3975,3975,3975,3975,0
|
|
20230911,165200,147096270,3975,3975,3975,3975,0
|
|
20230911,165100,147096270,3975,3975,3975,3975,0
|
|
20230911,165000,147096270,3975,3975,3975,3975,0
|
|
20230911,164900,147096270,3975,3975,3975,3975,0
|
|
20230911,164800,147096270,3975,3975,3975,3975,0
|
|
20230911,164700,147096270,3975,3975,3975,3975,0
|
|
20230911,164600,147096270,3975,3975,3975,3975,0
|
|
20230911,164500,147096270,3975,3975,3975,3975,0
|
|
20230911,164400,147096270,3975,3975,3975,3975,0
|
|
20230911,164300,147096270,3975,3975,3975,3975,0
|
|
20230911,164200,147096270,3975,3975,3975,3975,0
|
|
20230911,164100,147096270,3975,3975,3975,3975,0
|
|
20230911,164000,147096270,3975,3975,3975,3975,0
|
|
20230911,163900,147096270,3975,3975,3975,3975,0
|
|
20230911,163800,147096270,3975,3975,3975,3975,0
|
|
20230911,163700,147096270,3975,3975,3975,3975,0
|
|
20230911,163600,147096270,3975,3975,3975,3975,0
|
|
20230911,163500,147096270,3975,3975,3975,3975,0
|
|
20230911,163400,147096270,3975,3975,3975,3975,0
|
|
20230911,163300,147096270,3975,3975,3975,3975,0
|
|
20230911,163200,147096270,3975,3975,3975,3975,0
|
|
20230911,163100,147096270,3975,3975,3975,3975,0
|
|
20230911,163000,147096270,3975,3975,3975,3975,0
|
|
20230911,162900,147096270,3975,3975,3975,3975,0
|
|
20230911,162800,147096270,3975,3975,3975,3975,0
|
|
20230911,162700,147096270,3975,3975,3975,3975,0
|
|
20230911,162600,147096270,3975,3975,3975,3975,0
|
|
20230911,162500,147096270,3975,3975,3975,3975,0
|
|
20230911,162400,147096270,3975,3975,3975,3975,747
|
|
20230911,162300,147096270,3975,3975,3975,3975,0
|
|
20230911,162200,147096270,3975,3975,3975,3975,0
|
|
20230911,162100,147096270,3975,3975,3975,3975,0
|
|
20230911,162000,147096270,3975,3975,3975,3975,0
|
|
20230911,161900,147096270,3975,3975,3975,3975,0
|
|
20230911,161800,147096270,3975,3975,3975,3975,0
|
|
20230911,161700,147096270,3975,3975,3975,3975,0
|
|
20230911,161600,147096270,3975,3975,3975,3975,0
|
|
20230911,161500,147096270,3975,3975,3975,3975,0
|
|
20230911,161400,147096270,3975,3975,3975,3975,0
|
|
20230911,161300,147096270,3975,3975,3975,3975,0
|
|
20230911,161200,147096270,3975,3975,3975,3975,0
|
|
20230911,161100,147096270,3975,3975,3975,3975,0
|
|
20230911,161000,147096270,3975,3975,3975,3975,0
|
|
20230911,160900,147096270,3975,3975,3975,3975,0
|
|
20230911,160800,147096270,3975,3975,3975,3975,0
|
|
20230911,160700,147096270,3975,3975,3975,3975,0
|
|
20230911,160600,147096270,3975,3975,3975,3975,0
|
|
20230911,160500,147096270,3975,3975,3975,3975,0
|
|
20230911,160400,147096270,3975,3975,3975,3975,0
|
|
20230911,160300,147096270,3975,3975,3975,3975,0
|
|
20230911,160200,147096270,3975,3975,3975,3975,0
|
|
20230911,160100,147096270,3975,3975,3975,3975,0
|
|
20230911,160000,147096270,3975,3975,3975,3975,0
|
|
20230911,155900,147096270,3975,3975,3975,3975,0
|
|
20230911,155800,147096270,3975,3975,3975,3975,0
|
|
20230911,155700,147096270,3975,3975,3975,3975,0
|
|
20230911,155600,147096270,3975,3975,3975,3975,0
|
|
20230911,155500,147096270,3975,3975,3975,3975,0
|
|
20230911,155400,147096270,3975,3975,3975,3975,747
|
|
20230911,155300,147096270,3975,3975,3975,3975,0
|
|
20230911,155200,147096270,3975,3975,3975,3975,0
|
|
20230911,155100,147096270,3975,3975,3975,3975,0
|
|
20230911,155000,147096270,3975,3975,3975,3975,0
|
|
20230911,154900,147096270,3975,3975,3975,3975,0
|
|
20230911,154800,147096270,3975,3975,3975,3975,0
|
|
20230911,154700,147096270,3975,3975,3975,3975,0
|
|
20230911,154600,147096270,3975,3975,3975,3975,0
|
|
20230911,154500,147096270,3975,3975,3975,3975,0
|
|
20230911,154400,147096270,3975,3975,3975,3975,0
|
|
20230911,154300,147096270,3975,3975,3975,3975,0
|
|
20230911,154200,147096270,3975,3975,3975,3975,0
|
|
20230911,154100,147096270,3975,3975,3975,3975,0
|
|
20230911,154000,147096270,3975,3975,3975,3975,0
|
|
20230911,153900,147096270,3975,3975,3975,3975,0
|
|
20230911,153800,147096270,3975,3975,3975,3975,0
|
|
20230911,153700,147096270,3975,3975,3975,3975,0
|
|
20230911,153600,147096270,3975,3975,3975,3975,0
|
|
20230911,153500,147096270,3975,3975,3975,3975,0
|
|
20230911,153400,147096270,3975,3975,3975,3975,0
|
|
20230911,153300,147096270,3975,3975,3975,3975,0
|
|
20230911,153200,147096270,3975,3975,3975,3975,0
|
|
20230911,153100,147096270,3975,3975,3975,3975,0
|
|
20230911,153000,147096270,3975,3975,3975,3975,747
|
|
20230911,152900,144126945,3965,3965,3965,3965,0
|
|
20230911,152800,144126945,3965,3965,3965,3965,0
|
|
20230911,152700,144126945,3965,3965,3965,3965,0
|
|
20230911,152600,144126945,3965,3965,3965,3965,0
|
|
20230911,152500,144126945,3965,3965,3965,3965,0
|
|
20230911,152400,144126945,3965,3965,3965,3965,0
|
|
20230911,152300,144126945,3965,3965,3965,3965,0
|
|
20230911,152200,144126945,3965,3965,3965,3965,0
|
|
20230911,152100,144126945,3965,3965,3965,3965,0
|
|
20230911,152000,144126945,3965,3965,3965,3965,0
|
|
20230911,151900,144126945,3965,3950,3965,3950,100
|
|
20230911,151800,143731900,3965,3965,3965,3965,0
|
|
20230911,151700,143731900,3965,3970,3975,3965,191
|
|
20230911,151600,142974125,3970,3970,3975,3965,31
|
|
20230911,151500,142851020,3975,3975,3975,3975,266
|
|
20230911,151400,141793670,3975,3960,3975,3960,144
|
|
20230911,151300,141222030,3960,3960,3960,3950,778
|
|
20230911,151200,138145890,3975,3975,3975,3975,0
|
|
20230911,151100,138145890,3975,3975,3975,3975,0
|
|
20230911,151000,138145890,3975,3975,3975,3975,0
|
|
20230911,150900,138145890,3975,3970,3975,3970,10
|
|
20230911,150800,138106170,3960,3975,3975,3960,800
|
|
20230911,150700,134936670,3975,3965,3975,3965,25
|
|
20230911,150600,134837325,3975,3970,3975,3970,60
|
|
20230911,150500,134598830,3975,3975,3975,3975,0
|
|
20230911,150400,134598830,3975,3970,3975,3970,50
|
|
20230911,150300,134400105,3975,3965,3975,3965,160
|
|
20230911,150200,133764565,3965,3965,3965,3965,0
|
|
20230911,150100,133764565,3965,3960,3965,3960,14
|
|
20230911,150000,133709120,3960,3960,3960,3960,0
|
|
20230911,145900,133709120,3960,3945,3960,3945,6
|
|
20230911,145800,133685435,3960,3960,3960,3945,6
|
|
20230911,145700,133661735,3950,3950,3950,3950,165
|
|
20230911,145600,133009985,3945,3945,3945,3945,4
|
|
20230911,145500,132994205,3950,3945,3950,3945,83
|
|
20230911,145400,132666760,3940,3940,3940,3940,4
|
|
20230911,145300,132651000,3945,3945,3945,3945,1
|
|
20230911,145200,132647055,3940,3945,3945,3940,27
|
|
20230911,145100,132540565,3945,3945,3945,3945,14
|
|
20230911,145000,132485335,3945,3945,3945,3945,0
|
|
20230911,144900,132485335,3945,3950,3950,3945,635
|
|
20230911,144800,129977105,3945,3940,3945,3940,16
|
|
20230911,144700,129914010,3945,3940,3945,3940,21
|
|
20230911,144600,129831185,3945,3945,3945,3945,1
|
|
20230911,144500,129827240,3940,3945,3945,3940,29
|
|
20230911,144400,129712975,3940,3950,3950,3940,745
|
|
20230911,144300,126773965,3945,3950,3950,3945,2
|
|
20230911,144200,126766070,3945,3950,3950,3945,6
|
|
20230911,144100,126742395,3945,3945,3945,3945,65
|
|
20230911,144000,126485970,3940,3940,3940,3940,28
|
|
20230911,143900,126375650,3945,3945,3945,3945,1
|
|
20230911,143800,126371705,3935,3935,3945,3935,7
|
|
20230911,143700,126344150,3940,3940,3940,3940,844
|
|
20230911,143600,123018790,3950,3940,3950,3940,6
|
|
20230911,143500,122995140,3945,3945,3945,3945,1118
|
|
20230911,143400,118584630,3945,3950,3950,3945,5
|
|
20230911,143300,118564900,3945,3945,3945,3945,5
|
|
20230911,143200,118545175,3950,3950,3950,3950,16
|
|
20230911,143100,118481975,3945,3950,3950,3945,104
|
|
20230911,143000,118071195,3945,3950,3950,3945,5
|
|
20230911,142900,118051465,3950,3945,3950,3945,5
|
|
20230911,142800,118031735,3950,3950,3950,3950,101
|
|
20230911,142700,117632785,3945,3950,3950,3945,6
|
|
20230911,142600,117609110,3950,3950,3950,3945,7
|
|
20230911,142500,117581480,3945,3945,3945,3945,40
|
|
20230911,142400,117423680,3950,3945,3950,3945,5
|
|
20230911,142300,117403950,3950,3945,3950,3945,6
|
|
20230911,142200,117380275,3950,3945,3950,3945,106
|
|
20230911,142100,116962095,3950,3950,3950,3950,1
|
|
20230911,142000,116958145,3950,3945,3950,3945,5
|
|
20230911,141900,116938415,3950,3950,3955,3950,973
|
|
20230911,141800,113095060,3950,3950,3955,3950,244
|
|
20230911,141700,112131250,3945,3960,3960,3945,289
|
|
20230911,141600,110989715,3960,3950,3960,3950,5
|
|
20230911,141500,110969955,3960,3950,3960,3950,5
|
|
20230911,141400,110950195,3960,3960,3960,3960,2
|
|
20230911,141300,110942275,3950,3960,3960,3950,6
|
|
20230911,141200,110918565,3960,3950,3960,3950,5
|
|
20230911,141100,110898805,3955,3955,3955,3955,1
|
|
20230911,141000,110894850,3950,3960,3960,3950,9
|
|
20230911,140900,110859290,3960,3955,3960,3950,10
|
|
20230911,140800,110819755,3960,3950,3960,3950,112
|
|
20230911,140700,110377345,3960,3960,3960,3960,3
|
|
20230911,140600,110365465,3960,3960,3960,3950,6
|
|
20230911,140500,110341745,3960,3960,3960,3950,6
|
|
20230911,140400,110318025,3960,3950,3960,3950,5
|
|
20230911,140300,110298265,3960,3960,3960,3960,1
|
|
20230911,140200,110294305,3960,3960,3960,3950,7
|
|
20230911,140100,110266635,3950,3960,3960,3950,5
|
|
20230911,140000,110246875,3960,3960,3960,3960,2
|
|
20230911,135900,110238955,3950,3960,3960,3950,5
|
|
20230911,135800,110219195,3950,3950,3950,3950,5
|
|
20230911,135700,110199445,3960,3950,3960,3950,5
|
|
20230911,135600,110179685,3960,3960,3960,3960,1
|
|
20230911,135500,110175725,3950,3950,3950,3950,4
|
|
20230911,135400,110159925,3965,3950,3965,3950,5
|
|
20230911,135300,110140160,3965,3965,3965,3965,1
|
|
20230911,135200,110136195,3945,3945,3965,3945,57
|
|
20230911,135100,109911310,3945,3945,3945,3945,4
|
|
20230911,135000,109895530,3970,3945,3970,3945,5
|
|
20230911,134900,109875780,3970,3945,3970,3945,6
|
|
20230911,134800,109852085,3945,3945,3945,3945,5
|
|
20230911,134700,109832360,3970,3945,3970,3945,5
|
|
20230911,134600,109812610,3970,3970,3970,3970,1
|
|
20230911,134500,109808640,3945,3950,3950,3945,704
|
|
20230911,134400,107027860,3950,3950,3950,3950,4
|
|
20230911,134300,107012060,3950,3950,3950,3950,5
|
|
20230911,134200,106992310,3950,3950,3950,3950,0
|
|
20230911,134100,106992310,3950,3950,3950,3950,4
|
|
20230911,134000,106976510,3970,3950,3970,3950,118
|
|
20230911,133900,106510390,3950,3955,3955,3950,588
|
|
20230911,133800,104186775,3960,3955,3960,3955,7
|
|
20230911,133700,104159075,3960,3975,3975,3960,4
|
|
20230911,133600,104143205,3955,3955,3955,3955,4
|
|
20230911,133500,104127385,3975,3975,3975,3975,1
|
|
20230911,133400,104123410,3955,3955,3955,3955,4
|
|
20230911,133300,104107590,3975,3975,3975,3955,7
|
|
20230911,133200,104079865,3975,3955,3975,3955,255
|
|
20230911,133100,103066320,3975,3975,3975,3975,1
|
|
20230911,133000,103062345,3955,3975,3975,3955,5
|
|
20230911,132900,103042550,3955,3955,3955,3955,4
|
|
20230911,132800,103026730,3955,3955,3955,3955,0
|
|
20230911,132700,103026730,3955,3955,3955,3955,5
|
|
20230911,132600,103006955,3975,3955,3975,3955,7
|
|
20230911,132500,102979210,3955,3955,3955,3955,4
|
|
20230911,132400,102963390,3975,3975,3975,3975,0
|
|
20230911,132300,102963390,3975,3950,3975,3950,6
|
|
20230911,132200,102939665,3975,3950,3975,3950,5
|
|
20230911,132100,102919890,3950,3950,3950,3950,0
|
|
20230911,132000,102919890,3950,3975,3975,3950,5
|
|
20230911,131900,102900115,3950,3950,3950,3950,4
|
|
20230911,131800,102884315,3975,3960,3975,3960,44
|
|
20230911,131700,102710060,3975,3975,3975,3975,0
|
|
20230911,131600,102710060,3975,3960,3975,3960,14
|
|
20230911,131500,102654470,3960,3960,3960,3960,4
|
|
20230911,131400,102638630,3965,3965,3965,3965,685
|
|
20230911,131300,99922605,3950,3950,3950,3950,4
|
|
20230911,131200,99906805,3950,3950,3950,3950,5
|
|
20230911,131100,99887055,3950,3950,3950,3950,4
|
|
20230911,131000,99871255,3965,3965,3965,3965,3
|
|
20230911,130900,99859360,3950,3950,3950,3950,4
|
|
20230911,130800,99843560,3950,3950,3950,3950,5
|
|
20230911,130700,99823810,3965,3965,3965,3965,1
|
|
20230911,130600,99819845,3950,3950,3950,3950,4
|
|
20230911,130500,99804045,3950,3950,3950,3950,4
|
|
20230911,130400,99788245,3950,3950,3950,3950,4
|
|
20230911,130300,99772445,3965,3965,3965,3965,1
|
|
20230911,130200,99768480,3950,3950,3950,3950,5
|
|
20230911,130100,99748730,3965,3965,3965,3950,6
|
|
20230911,130000,99725000,3950,3950,3950,3950,0
|
|
20230911,125900,99725000,3950,3965,3965,3950,19
|
|
20230911,125800,99649725,3945,3950,3965,3945,9
|
|
20230911,125700,99614185,3950,3950,3950,3950,1
|
|
20230911,125600,99610235,3950,3950,3950,3950,0
|
|
20230911,125500,99610235,3950,3950,3950,3950,4
|
|
20230911,125400,99594435,3965,3945,3965,3945,57
|
|
20230911,125300,99368515,3965,3965,3965,3965,106
|
|
20230911,125200,98948225,3965,3965,3965,3965,0
|
|
20230911,125100,98948225,3965,3965,3965,3965,4
|
|
20230911,125000,98932365,3965,3965,3965,3965,4
|
|
20230911,124900,98916505,3965,3965,3965,3965,0
|
|
20230911,124800,98916505,3965,3965,3965,3965,4
|
|
20230911,124700,98900645,3965,3965,3965,3965,5
|
|
20230911,124600,98880820,3975,3965,3975,3965,5
|
|
20230911,124500,98860985,3965,3965,3965,3965,0
|
|
20230911,124400,98860985,3965,3975,3975,3965,5
|
|
20230911,124300,98841150,3965,3965,3965,3965,5
|
|
20230911,124200,98821325,3975,3975,3975,3975,6
|
|
20230911,124100,98797475,3965,3975,3975,3965,5
|
|
20230911,124000,98777640,3975,3960,3975,3960,12
|
|
20230911,123900,98730055,3975,3985,3985,3970,869
|
|
20230911,123800,95275745,3985,3960,3985,3960,1541
|
|
20230911,123700,89158770,3955,3945,3955,3945,359
|
|
20230911,123600,87738975,3945,3945,3945,3945,4
|
|
20230911,123500,87723195,3960,3960,3960,3960,2
|
|
20230911,123400,87715275,3945,3945,3945,3945,4
|
|
20230911,123300,87699495,3945,3945,3945,3945,5
|
|
20230911,123200,87679770,3960,3945,3960,3945,5
|
|
20230911,123100,87660030,3940,3940,3940,3940,0
|
|
20230911,123000,87660030,3940,3940,3940,3940,4
|
|
20230911,122900,87644270,3940,3945,3945,3940,124
|
|
20230911,122800,87155265,3960,3960,3960,3960,1
|
|
20230911,122700,87151305,3940,3940,3960,3940,116
|
|
20230911,122600,86694245,3940,3940,3940,3940,4
|
|
20230911,122500,86678485,3960,3940,3960,3940,29
|
|
20230911,122400,86563835,3940,3940,3940,3940,0
|
|
20230911,122300,86563835,3940,3955,3955,3940,5
|
|
20230911,122200,86544120,3940,3940,3940,3940,5
|
|
20230911,122100,86524420,3955,3940,3955,3940,9
|
|
20230911,122000,86488885,3955,3955,3955,3955,5
|
|
20230911,121900,86469110,3940,3940,3940,3940,64
|
|
20230911,121800,86216950,3940,3940,3940,3940,5
|
|
20230911,121700,86197250,3955,3955,3955,3955,1
|
|
20230911,121600,86193295,3940,3960,3960,3940,204
|
|
20230911,121500,85385535,3940,3940,3940,3940,4
|
|
20230911,121400,85369775,3960,3935,3960,3935,14
|
|
20230911,121300,85314455,3930,3950,3950,3930,2600
|
|
20230911,121200,75093505,3950,3975,3975,3950,1006
|
|
20230911,121100,71117535,3960,3960,3960,3960,4
|
|
20230911,121000,71101695,3960,3960,3960,3960,0
|
|
20230911,120900,71101695,3960,3960,3960,3960,4
|
|
20230911,120800,71085855,3960,3960,3960,3960,5
|
|
20230911,120700,71066055,3960,3960,3960,3960,4
|
|
20230911,120600,71050215,3975,3975,3975,3975,1
|
|
20230911,120500,71046240,3960,3960,3960,3960,4
|
|
20230911,120400,71030400,3975,3960,3975,3960,5
|
|
20230911,120300,71010585,3975,3975,3975,3975,1
|
|
20230911,120200,71006610,3960,3975,3975,3960,6
|
|
20230911,120100,70982835,3960,3960,3960,3960,4
|
|
20230911,120000,70966995,3960,3960,3960,3960,4
|
|
20230911,115900,70951155,3975,3975,3975,3975,40
|
|
20230911,115800,70792155,3960,3960,3960,3960,4
|
|
20230911,115700,70776315,3975,3960,3975,3960,6
|
|
20230911,115600,70752540,3965,3965,3965,3965,82
|
|
20230911,115500,70427410,3965,3975,3975,3965,5
|
|
20230911,115400,70407575,3965,3965,3965,3965,4
|
|
20230911,115300,70391715,3965,3965,3965,3965,5
|
|
20230911,115200,70371890,3975,3975,3975,3975,0
|
|
20230911,115100,70371890,3975,3965,3975,3965,5
|
|
20230911,115000,70352055,3965,3965,3965,3965,4
|
|
20230911,114900,70336195,3965,3965,3965,3965,4
|
|
20230911,114800,70320335,3980,3980,3980,3980,0
|
|
20230911,114700,70320335,3980,3980,3980,3980,1259
|
|
20230911,114600,65309515,3980,3975,3980,3975,5
|
|
20230911,114500,65289635,3975,3975,3975,3975,3
|
|
20230911,114400,65277710,3975,3975,3975,3975,16
|
|
20230911,114300,65214110,3960,3960,3960,3960,24
|
|
20230911,114200,65119070,3960,3960,3960,3960,4
|
|
20230911,114100,65103230,3960,3960,3960,3960,0
|
|
20230911,114000,65103230,3960,3965,3965,3960,106
|
|
20230911,113900,64683020,3975,3955,3975,3955,85
|
|
20230911,113800,64345605,3965,3960,3965,3960,1807
|
|
20230911,113700,57184195,3950,3950,3950,3950,5
|
|
20230911,113600,57164445,3960,3950,3960,3950,5
|
|
20230911,113500,57144685,3950,3950,3950,3950,4
|
|
20230911,113400,57128885,3945,3945,3945,3945,0
|
|
20230911,113300,57128885,3945,3960,3960,3945,5
|
|
20230911,113200,57109145,3945,3945,3945,3945,5
|
|
20230911,113100,57089420,3940,3940,3940,3940,63
|
|
20230911,113000,56841200,3940,3940,3940,3940,7
|
|
20230911,112900,56813620,3950,3950,3950,3950,1
|
|
20230911,112800,56809670,3960,3950,3960,3950,6
|
|
20230911,112700,56785960,3950,3950,3950,3950,0
|
|
20230911,112600,56785960,3950,3960,3960,3950,5
|
|
20230911,112500,56766200,3945,3945,3945,3945,4
|
|
20230911,112400,56750420,3960,3960,3960,3960,1
|
|
20230911,112300,56746460,3945,3960,3960,3945,5
|
|
20230911,112200,56726720,3945,3960,3960,3945,6
|
|
20230911,112100,56703035,3940,3960,3960,3940,71
|
|
20230911,112000,56423275,3960,3960,3960,3960,1
|
|
20230911,111900,56419315,3940,3940,3940,3940,4
|
|
20230911,111800,56403555,3940,3940,3940,3940,5
|
|
20230911,111700,56383855,3960,3940,3960,3940,5
|
|
20230911,111600,56364135,3960,3960,3960,3960,1
|
|
20230911,111500,56360175,3940,3940,3940,3940,4
|
|
20230911,111400,56344415,3940,3940,3940,3940,4
|
|
20230911,111300,56328655,3940,3940,3940,3940,0
|
|
20230911,111200,56328655,3940,3940,3940,3940,5
|
|
20230911,111100,56308955,3965,3940,3965,3940,5
|
|
20230911,111000,56289230,3940,3940,3940,3940,4
|
|
20230911,110900,56273470,3940,3940,3940,3940,0
|
|
20230911,110800,56273470,3940,3940,3940,3940,4
|
|
20230911,110700,56257710,3940,3965,3965,3940,6
|
|
20230911,110600,56234045,3940,3965,3965,3940,34
|
|
20230911,110500,56099710,3940,3940,3940,3940,4
|
|
20230911,110400,56083950,3965,3965,3965,3940,7
|
|
20230911,110300,56056320,3950,3950,3950,3950,53
|
|
20230911,110200,55846970,3955,3955,3955,3955,57
|
|
20230911,110100,55621535,3960,3955,3960,3955,5
|
|
20230911,110000,55601755,3965,3965,3965,3955,105
|
|
20230911,105900,55185470,3965,3965,3965,3965,12
|
|
20230911,105800,55137890,3955,3965,3965,3955,12
|
|
20230911,105700,55090370,3955,3955,3955,3955,5
|
|
20230911,105600,55070595,3965,3955,3965,3955,5
|
|
20230911,105500,55050810,3965,3955,3965,3955,18
|
|
20230911,105400,54979610,3955,3955,3955,3955,4
|
|
20230911,105300,54963790,3965,3955,3965,3955,6
|
|
20230911,105200,54940050,3965,3965,3965,3965,1
|
|
20230911,105100,54936085,3955,3955,3955,3955,4
|
|
20230911,105000,54920265,3950,3950,3950,3950,4
|
|
20230911,104900,54904465,3965,3950,3965,3950,5
|
|
20230911,104800,54884700,3965,3965,3965,3965,1
|
|
20230911,104700,54880735,3950,3950,3950,3950,6
|
|
20230911,104600,54857035,3950,3950,3950,3950,4
|
|
20230911,104500,54841235,3965,3950,3965,3950,69
|
|
20230911,104400,54567710,3950,3950,3950,3950,0
|
|
20230911,104300,54567710,3950,3950,3950,3950,4
|
|
20230911,104200,54551910,3950,3950,3950,3950,5
|
|
20230911,104100,54532160,3950,3950,3950,3950,1
|
|
20230911,104000,54528210,3950,3965,3965,3950,5
|
|
20230911,103900,54508445,3950,3960,3965,3950,106
|
|
20230911,103800,54088715,3960,3950,3960,3950,122
|
|
20230911,103700,53605785,3955,3955,3955,3955,0
|
|
20230911,103600,53605785,3955,3955,3955,3950,6
|
|
20230911,103500,53582075,3950,3950,3950,3950,4
|
|
20230911,103400,53566275,3950,3950,3950,3950,0
|
|
20230911,103300,53566275,3950,3950,3950,3950,4
|
|
20230911,103200,53550475,3960,3950,3960,3950,6
|
|
20230911,103100,53526765,3960,3950,3960,3950,5
|
|
20230911,103000,53507005,3950,3950,3950,3950,0
|
|
20230911,102900,53507005,3950,3960,3960,3950,5
|
|
20230911,102800,53487245,3950,3960,3960,3950,60
|
|
20230911,102700,53249695,3960,3960,3960,3960,36
|
|
20230911,102600,53107135,3945,3945,3945,3945,4
|
|
20230911,102500,53091355,3960,3950,3960,3945,105
|
|
20230911,102400,52676615,3960,3950,3960,3950,6
|
|
20230911,102300,52652905,3960,3960,3960,3960,1
|
|
20230911,102200,52648945,3950,3950,3950,3950,5
|
|
20230911,102100,52629195,3960,3960,3960,3960,0
|
|
20230911,102000,52629195,3960,3960,3960,3960,0
|
|
20230911,101900,52629195,3960,3960,3960,3960,0
|
|
20230911,101800,52629195,3960,3960,3960,3960,0
|
|
20230911,101700,52629195,3960,3960,3960,3960,1
|
|
20230911,101600,52625235,3945,3945,3945,3945,1
|
|
20230911,101500,52621290,3960,3960,3960,3960,0
|
|
20230911,101400,52621290,3960,3945,3960,3945,635
|
|
20230911,101300,50112255,3945,3945,3945,3945,2
|
|
20230911,101200,50104365,3945,3945,3945,3945,0
|
|
20230911,101100,50104365,3945,3945,3945,3945,0
|
|
20230911,101000,50104365,3945,3945,3945,3945,0
|
|
20230911,100900,50104365,3945,3945,3945,3945,0
|
|
20230911,100800,50104365,3945,3945,3945,3945,0
|
|
20230911,100700,50104365,3945,3945,3945,3945,0
|
|
20230911,100600,50104365,3945,3930,3945,3930,30
|
|
20230911,100500,49986450,3930,3930,3930,3930,144
|
|
20230911,100400,49420530,3945,3945,3945,3945,0
|
|
20230911,100300,49420530,3945,3945,3945,3945,25
|
|
20230911,100200,49321905,3945,3945,3945,3945,0
|
|
20230911,100100,49321905,3945,3930,3945,3930,40
|
|
20230911,100000,49164675,3930,3930,3930,3930,0
|
|
20230911,095900,49164675,3930,3930,3930,3930,0
|
|
20230911,095800,49164675,3930,3930,3930,3930,1
|
|
20230911,095700,49160745,3930,3930,3930,3930,0
|
|
20230911,095600,49160745,3930,3930,3930,3930,0
|
|
20230911,095500,49160745,3930,3930,3930,3930,0
|
|
20230911,095400,49160745,3930,3930,3930,3930,20
|
|
20230911,095300,49082145,3950,3950,3950,3950,0
|
|
20230911,095200,49082145,3950,3950,3950,3950,0
|
|
20230911,095100,49082145,3950,3945,3950,3945,2
|
|
20230911,095000,49074250,3945,3945,3945,3945,258
|
|
20230911,094900,48056440,3950,3950,3950,3950,1
|
|
20230911,094800,48052490,3950,3950,3950,3950,0
|
|
20230911,094700,48052490,3950,3950,3950,3950,38
|
|
20230911,094600,47902390,3955,3945,3955,3945,3
|
|
20230911,094500,47890545,3945,3945,3945,3945,2
|
|
20230911,094400,47882655,3955,3955,3955,3955,0
|
|
20230911,094300,47882655,3955,3955,3955,3955,0
|
|
20230911,094200,47882655,3955,3955,3955,3955,0
|
|
20230911,094100,47882655,3955,3940,3955,3940,13
|
|
20230911,094000,47831390,3945,3945,3945,3945,1
|
|
20230911,093900,47827445,3955,3955,3955,3955,0
|
|
20230911,093800,47827445,3955,3955,3955,3955,2
|
|
20230911,093700,47819535,3955,3955,3955,3955,0
|
|
20230911,093600,47819535,3955,3955,3955,3955,0
|
|
20230911,093500,47819535,3955,3955,3955,3955,1
|
|
20230911,093400,47815580,3955,3955,3955,3955,7
|
|
20230911,093300,47787895,3945,3945,3945,3945,0
|
|
20230911,093200,47787895,3945,3945,3945,3945,68
|
|
20230911,093100,47519635,3945,3945,3945,3945,225
|
|
20230911,093000,46632010,3945,3940,3945,3940,2
|
|
20230911,092900,46624125,3945,3945,3945,3930,66
|
|
20230911,092800,46364625,3945,3945,3945,3945,0
|
|
20230911,092700,46364625,3945,3945,3945,3945,0
|
|
20230911,092600,46364625,3945,3940,3945,3940,5
|
|
20230911,092500,46344905,3945,3940,3945,3935,6
|
|
20230911,092400,46321265,3940,3940,3940,3940,2
|
|
20230911,092300,46313385,3940,3940,3940,3940,10
|
|
20230911,092200,46273985,3940,3940,3940,3940,10
|
|
20230911,092100,46234585,3940,3940,3940,3940,0
|
|
20230911,092000,46234585,3940,3940,3940,3940,1
|
|
20230911,091900,46230645,3940,3940,3940,3940,0
|
|
20230911,091800,46230645,3940,3940,3940,3940,1
|
|
20230911,091700,46226705,3945,3945,3945,3945,1
|
|
20230911,091600,46222760,3905,3945,3945,3905,501
|
|
20230911,091500,44261875,3920,3920,3945,3920,3020
|
|
20230911,091400,32423060,3955,3965,3965,3920,526
|
|
20230911,091300,30359360,3960,3960,3960,3960,207
|
|
20230911,091200,29539640,3960,3960,3960,3960,434
|
|
20230911,091100,27821000,3965,3960,3965,3945,357
|
|
20230911,091000,26407425,3960,3945,3960,3945,11
|
|
20230911,090900,26364015,3960,3960,3960,3960,0
|
|
20230911,090800,26364015,3960,3960,3960,3960,501
|
|
20230911,090700,24380055,3935,3935,3935,3935,0
|
|
20230911,090600,24380055,3935,3935,3935,3935,0
|
|
20230911,090500,24380055,3935,3960,3960,3935,2
|
|
20230911,090400,24372160,3960,3960,3960,3960,0
|
|
20230911,090300,24372160,3960,3960,3960,3960,0
|
|
20230911,090200,24372160,3960,3950,3960,3950,1007
|
|
20230911,090100,20394490,3950,3935,3950,3930,1570
|
|
20230911,090000,14218695,3930,3920,3930,3905,3628
|