650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194700,88997710,4015,4015,4015,4015,987
|
|
20230907,194600,88997710,4015,4015,4015,4015,0
|
|
20230907,194500,88997710,4015,4015,4015,4015,0
|
|
20230907,194400,88997710,4015,4015,4015,4015,0
|
|
20230907,194300,88997710,4015,4015,4015,4015,0
|
|
20230907,194200,88997710,4015,4015,4015,4015,0
|
|
20230907,194100,88997710,4015,4015,4015,4015,0
|
|
20230907,194000,88997710,4015,4015,4015,4015,0
|
|
20230907,193900,88997710,4015,4015,4015,4015,0
|
|
20230907,193800,88997710,4015,4015,4015,4015,0
|
|
20230907,193700,88997710,4015,4015,4015,4015,0
|
|
20230907,193600,88997710,4015,4015,4015,4015,0
|
|
20230907,193500,88997710,4015,4015,4015,4015,0
|
|
20230907,193400,88997710,4015,4015,4015,4015,0
|
|
20230907,193300,88997710,4015,4015,4015,4015,0
|
|
20230907,193200,88997710,4015,4015,4015,4015,0
|
|
20230907,193100,88997710,4015,4015,4015,4015,0
|
|
20230907,193000,88997710,4015,4015,4015,4015,0
|
|
20230907,192900,88997710,4015,4015,4015,4015,0
|
|
20230907,192800,88997710,4015,4015,4015,4015,0
|
|
20230907,192700,88997710,4015,4015,4015,4015,0
|
|
20230907,192600,88997710,4015,4015,4015,4015,0
|
|
20230907,192500,88997710,4015,4015,4015,4015,0
|
|
20230907,192400,88997710,4015,4015,4015,4015,0
|
|
20230907,192300,88997710,4015,4015,4015,4015,0
|
|
20230907,192200,88997710,4015,4015,4015,4015,0
|
|
20230907,192100,88997710,4015,4015,4015,4015,0
|
|
20230907,192000,88997710,4015,4015,4015,4015,0
|
|
20230907,191900,88997710,4015,4015,4015,4015,0
|
|
20230907,191800,88997710,4015,4015,4015,4015,0
|
|
20230907,191700,88997710,4015,4015,4015,4015,987
|
|
20230907,191600,88997710,4015,4015,4015,4015,0
|
|
20230907,191500,88997710,4015,4015,4015,4015,0
|
|
20230907,191400,88997710,4015,4015,4015,4015,0
|
|
20230907,191300,88997710,4015,4015,4015,4015,0
|
|
20230907,191200,88997710,4015,4015,4015,4015,0
|
|
20230907,191100,88997710,4015,4015,4015,4015,0
|
|
20230907,191000,88997710,4015,4015,4015,4015,0
|
|
20230907,190900,88997710,4015,4015,4015,4015,0
|
|
20230907,190800,88997710,4015,4015,4015,4015,0
|
|
20230907,190700,88997710,4015,4015,4015,4015,0
|
|
20230907,190600,88997710,4015,4015,4015,4015,0
|
|
20230907,190500,88997710,4015,4015,4015,4015,0
|
|
20230907,190400,88997710,4015,4015,4015,4015,0
|
|
20230907,190300,88997710,4015,4015,4015,4015,0
|
|
20230907,190200,88997710,4015,4015,4015,4015,0
|
|
20230907,190100,88997710,4015,4015,4015,4015,0
|
|
20230907,190000,88997710,4015,4015,4015,4015,0
|
|
20230907,185900,88997710,4015,4015,4015,4015,0
|
|
20230907,185800,88997710,4015,4015,4015,4015,0
|
|
20230907,185700,88997710,4015,4015,4015,4015,0
|
|
20230907,185600,88997710,4015,4015,4015,4015,0
|
|
20230907,185500,88997710,4015,4015,4015,4015,0
|
|
20230907,185400,88997710,4015,4015,4015,4015,0
|
|
20230907,185300,88997710,4015,4015,4015,4015,0
|
|
20230907,185200,88997710,4015,4015,4015,4015,0
|
|
20230907,185100,88997710,4015,4015,4015,4015,0
|
|
20230907,185000,88997710,4015,4015,4015,4015,0
|
|
20230907,184900,88997710,4015,4015,4015,4015,0
|
|
20230907,184800,88997710,4015,4015,4015,4015,0
|
|
20230907,184700,88997710,4015,4015,4015,4015,987
|
|
20230907,184600,88997710,4015,4015,4015,4015,0
|
|
20230907,184500,88997710,4015,4015,4015,4015,0
|
|
20230907,184400,88997710,4015,4015,4015,4015,0
|
|
20230907,184300,88997710,4015,4015,4015,4015,0
|
|
20230907,184200,88997710,4015,4015,4015,4015,0
|
|
20230907,184100,88997710,4015,4015,4015,4015,0
|
|
20230907,184000,88997710,4015,4015,4015,4015,0
|
|
20230907,183900,88997710,4015,4015,4015,4015,0
|
|
20230907,183800,88997710,4015,4015,4015,4015,0
|
|
20230907,183700,88997710,4015,4015,4015,4015,0
|
|
20230907,183600,88997710,4015,4015,4015,4015,0
|
|
20230907,183500,88997710,4015,4015,4015,4015,0
|
|
20230907,183400,88997710,4015,4015,4015,4015,0
|
|
20230907,183300,88997710,4015,4015,4015,4015,0
|
|
20230907,183200,88997710,4015,4015,4015,4015,0
|
|
20230907,183100,88997710,4015,4015,4015,4015,0
|
|
20230907,183000,88997710,4015,4015,4015,4015,0
|
|
20230907,182900,88997710,4015,4015,4015,4015,0
|
|
20230907,182800,88997710,4015,4015,4015,4015,0
|
|
20230907,182700,88997710,4015,4015,4015,4015,0
|
|
20230907,182600,88997710,4015,4015,4015,4015,0
|
|
20230907,182500,88997710,4015,4015,4015,4015,0
|
|
20230907,182400,88997710,4015,4015,4015,4015,0
|
|
20230907,182300,88997710,4015,4015,4015,4015,0
|
|
20230907,182200,88997710,4015,4015,4015,4015,0
|
|
20230907,182100,88997710,4015,4015,4015,4015,0
|
|
20230907,182000,88997710,4015,4015,4015,4015,0
|
|
20230907,181900,88997710,4015,4015,4015,4015,0
|
|
20230907,181800,88997710,4015,4015,4015,4015,0
|
|
20230907,181700,88997710,4015,4015,4015,4015,987
|
|
20230907,181600,88997710,4015,4015,4015,4015,0
|
|
20230907,181500,88997710,4015,4015,4015,4015,0
|
|
20230907,181400,88997710,4015,4015,4015,4015,0
|
|
20230907,181300,88997710,4015,4015,4015,4015,0
|
|
20230907,181200,88997710,4015,4015,4015,4015,0
|
|
20230907,181100,88997710,4015,4015,4015,4015,0
|
|
20230907,181000,88997710,4015,4015,4015,4015,0
|
|
20230907,180900,88997710,4015,4015,4015,4015,0
|
|
20230907,180800,88997710,4015,4015,4015,4015,0
|
|
20230907,180700,88997710,4015,4015,4015,4015,0
|
|
20230907,180600,88997710,4015,4015,4015,4015,0
|
|
20230907,180500,88997710,4015,4015,4015,4015,0
|
|
20230907,180400,88997710,4015,4015,4015,4015,0
|
|
20230907,180300,88997710,4015,4015,4015,4015,0
|
|
20230907,180200,88997710,4015,4015,4015,4015,0
|
|
20230907,180100,88997710,4015,4015,4015,4015,0
|
|
20230907,180000,88997710,4015,4015,4015,4015,0
|
|
20230907,175900,88997710,4015,4015,4015,4015,0
|
|
20230907,175800,88997710,4015,4015,4015,4015,0
|
|
20230907,175700,88997710,4015,4015,4015,4015,0
|
|
20230907,175600,88997710,4015,4015,4015,4015,0
|
|
20230907,175500,88997710,4015,4015,4015,4015,0
|
|
20230907,175400,88997710,4015,4015,4015,4015,0
|
|
20230907,175300,88997710,4015,4015,4015,4015,0
|
|
20230907,175200,88997710,4015,4015,4015,4015,0
|
|
20230907,175100,88997710,4015,4015,4015,4015,0
|
|
20230907,175000,88997710,4015,4015,4015,4015,0
|
|
20230907,174900,88997710,4015,4015,4015,4015,0
|
|
20230907,174800,88997710,4015,4015,4015,4015,0
|
|
20230907,174700,88997710,4015,4015,4015,4015,987
|
|
20230907,174600,88997710,4015,4015,4015,4015,0
|
|
20230907,174500,88997710,4015,4015,4015,4015,0
|
|
20230907,174400,88997710,4015,4015,4015,4015,0
|
|
20230907,174300,88997710,4015,4015,4015,4015,0
|
|
20230907,174200,88997710,4015,4015,4015,4015,0
|
|
20230907,174100,88997710,4015,4015,4015,4015,0
|
|
20230907,174000,88997710,4015,4015,4015,4015,0
|
|
20230907,173900,88997710,4015,4015,4015,4015,0
|
|
20230907,173800,88997710,4015,4015,4015,4015,0
|
|
20230907,173700,88997710,4015,4015,4015,4015,0
|
|
20230907,173600,88997710,4015,4015,4015,4015,0
|
|
20230907,173500,88997710,4015,4015,4015,4015,0
|
|
20230907,173400,88997710,4015,4015,4015,4015,0
|
|
20230907,173300,88997710,4015,4015,4015,4015,0
|
|
20230907,173200,88997710,4015,4015,4015,4015,0
|
|
20230907,173100,88997710,4015,4015,4015,4015,0
|
|
20230907,173000,88997710,4015,4015,4015,4015,0
|
|
20230907,172900,88997710,4015,4015,4015,4015,0
|
|
20230907,172800,88997710,4015,4015,4015,4015,0
|
|
20230907,172700,88997710,4015,4015,4015,4015,0
|
|
20230907,172600,88997710,4015,4015,4015,4015,0
|
|
20230907,172500,88997710,4015,4015,4015,4015,0
|
|
20230907,172400,88997710,4015,4015,4015,4015,0
|
|
20230907,172300,88997710,4015,4015,4015,4015,0
|
|
20230907,172200,88997710,4015,4015,4015,4015,0
|
|
20230907,172100,88997710,4015,4015,4015,4015,0
|
|
20230907,172000,88997710,4015,4015,4015,4015,0
|
|
20230907,171900,88997710,4015,4015,4015,4015,0
|
|
20230907,171800,88997710,4015,4015,4015,4015,0
|
|
20230907,171700,88997710,4015,4015,4015,4015,987
|
|
20230907,171600,88997710,4015,4015,4015,4015,0
|
|
20230907,171500,88997710,4015,4015,4015,4015,0
|
|
20230907,171400,88997710,4015,4015,4015,4015,0
|
|
20230907,171300,88997710,4015,4015,4015,4015,0
|
|
20230907,171200,88997710,4015,4015,4015,4015,0
|
|
20230907,171100,88997710,4015,4015,4015,4015,0
|
|
20230907,171000,88997710,4015,4015,4015,4015,0
|
|
20230907,170900,88997710,4015,4015,4015,4015,0
|
|
20230907,170800,88997710,4015,4015,4015,4015,0
|
|
20230907,170700,88997710,4015,4015,4015,4015,0
|
|
20230907,170600,88997710,4015,4015,4015,4015,0
|
|
20230907,170500,88997710,4015,4015,4015,4015,0
|
|
20230907,170400,88997710,4015,4015,4015,4015,0
|
|
20230907,170300,88997710,4015,4015,4015,4015,0
|
|
20230907,170200,88997710,4015,4015,4015,4015,0
|
|
20230907,170100,88997710,4015,4015,4015,4015,0
|
|
20230907,170000,88997710,4015,4015,4015,4015,0
|
|
20230907,165900,88997710,4015,4015,4015,4015,0
|
|
20230907,165800,88997710,4015,4015,4015,4015,0
|
|
20230907,165700,88997710,4015,4015,4015,4015,0
|
|
20230907,165600,88997710,4015,4015,4015,4015,0
|
|
20230907,165500,88997710,4015,4015,4015,4015,0
|
|
20230907,165400,88997710,4015,4015,4015,4015,0
|
|
20230907,165300,88997710,4015,4015,4015,4015,0
|
|
20230907,165200,88997710,4015,4015,4015,4015,0
|
|
20230907,165100,88997710,4015,4015,4015,4015,0
|
|
20230907,165000,88997710,4015,4015,4015,4015,0
|
|
20230907,164900,88997710,4015,4015,4015,4015,0
|
|
20230907,164800,88997710,4015,4015,4015,4015,0
|
|
20230907,164700,88997710,4015,4015,4015,4015,987
|
|
20230907,164600,88997710,4015,4015,4015,4015,0
|
|
20230907,164500,88997710,4015,4015,4015,4015,0
|
|
20230907,164400,88997710,4015,4015,4015,4015,0
|
|
20230907,164300,88997710,4015,4015,4015,4015,0
|
|
20230907,164200,88997710,4015,4015,4015,4015,0
|
|
20230907,164100,88997710,4015,4015,4015,4015,0
|
|
20230907,164000,88997710,4015,4015,4015,4015,0
|
|
20230907,163900,88997710,4015,4015,4015,4015,0
|
|
20230907,163800,88997710,4015,4015,4015,4015,0
|
|
20230907,163700,88997710,4015,4015,4015,4015,0
|
|
20230907,163600,88997710,4015,4015,4015,4015,0
|
|
20230907,163500,88997710,4015,4015,4015,4015,0
|
|
20230907,163400,88997710,4015,4015,4015,4015,0
|
|
20230907,163300,88997710,4015,4015,4015,4015,0
|
|
20230907,163200,88997710,4015,4015,4015,4015,0
|
|
20230907,163100,88997710,4015,4015,4015,4015,0
|
|
20230907,163000,88997710,4015,4015,4015,4015,0
|
|
20230907,162900,88997710,4015,4015,4015,4015,0
|
|
20230907,162800,88997710,4015,4015,4015,4015,0
|
|
20230907,162700,88997710,4015,4015,4015,4015,0
|
|
20230907,162600,88997710,4015,4015,4015,4015,0
|
|
20230907,162500,88997710,4015,4015,4015,4015,0
|
|
20230907,162400,88997710,4015,4015,4015,4015,0
|
|
20230907,162300,88997710,4015,4015,4015,4015,0
|
|
20230907,162200,88997710,4015,4015,4015,4015,0
|
|
20230907,162100,88997710,4015,4015,4015,4015,0
|
|
20230907,162000,88997710,4015,4015,4015,4015,0
|
|
20230907,161900,88997710,4015,4015,4015,4015,0
|
|
20230907,161800,88997710,4015,4015,4015,4015,0
|
|
20230907,161700,88997710,4015,4015,4015,4015,987
|
|
20230907,161600,88997710,4015,4015,4015,4015,0
|
|
20230907,161500,88997710,4015,4015,4015,4015,0
|
|
20230907,161400,88997710,4015,4015,4015,4015,0
|
|
20230907,161300,88997710,4015,4015,4015,4015,0
|
|
20230907,161200,88997710,4015,4015,4015,4015,0
|
|
20230907,161100,88997710,4015,4015,4015,4015,0
|
|
20230907,161000,88997710,4015,4015,4015,4015,0
|
|
20230907,160900,88997710,4015,4015,4015,4015,0
|
|
20230907,160800,88997710,4015,4015,4015,4015,0
|
|
20230907,160700,88997710,4015,4015,4015,4015,0
|
|
20230907,160600,88997710,4015,4015,4015,4015,0
|
|
20230907,160500,88997710,4015,4015,4015,4015,0
|
|
20230907,160400,88997710,4015,4015,4015,4015,0
|
|
20230907,160300,88997710,4015,4015,4015,4015,0
|
|
20230907,160200,88997710,4015,4015,4015,4015,0
|
|
20230907,160100,88997710,4015,4015,4015,4015,0
|
|
20230907,160000,88997710,4015,4015,4015,4015,0
|
|
20230907,155900,88997710,4015,4015,4015,4015,0
|
|
20230907,155800,88997710,4015,4015,4015,4015,0
|
|
20230907,155700,88997710,4015,4015,4015,4015,0
|
|
20230907,155600,88997710,4015,4015,4015,4015,0
|
|
20230907,155500,88997710,4015,4015,4015,4015,0
|
|
20230907,155400,88997710,4015,4015,4015,4015,0
|
|
20230907,155300,88997710,4015,4015,4015,4015,0
|
|
20230907,155200,88997710,4015,4015,4015,4015,0
|
|
20230907,155100,88997710,4015,4015,4015,4015,0
|
|
20230907,155000,88997710,4015,4015,4015,4015,0
|
|
20230907,154900,88997710,4015,4015,4015,4015,0
|
|
20230907,154800,88997710,4015,4015,4015,4015,0
|
|
20230907,154700,88997710,4015,4015,4015,4015,987
|
|
20230907,154600,88997710,4015,4015,4015,4015,0
|
|
20230907,154500,88997710,4015,4015,4015,4015,0
|
|
20230907,154400,88997710,4015,4015,4015,4015,0
|
|
20230907,154300,88997710,4015,4015,4015,4015,0
|
|
20230907,154200,88997710,4015,4015,4015,4015,0
|
|
20230907,154100,88997710,4015,4015,4015,4015,0
|
|
20230907,154000,88997710,4015,4015,4015,4015,0
|
|
20230907,153900,88997710,4015,4015,4015,4015,0
|
|
20230907,153800,88997710,4015,4015,4015,4015,0
|
|
20230907,153700,88997710,4015,4015,4015,4015,0
|
|
20230907,153600,88997710,4015,4015,4015,4015,0
|
|
20230907,153500,88997710,4015,4015,4015,4015,0
|
|
20230907,153400,88997710,4015,4015,4015,4015,0
|
|
20230907,153300,88997710,4015,4015,4015,4015,0
|
|
20230907,153200,88997710,4015,4015,4015,4015,0
|
|
20230907,153100,88997710,4015,4015,4015,4015,0
|
|
20230907,153000,88997710,4015,4015,4015,4015,987
|
|
20230907,152900,85034905,4015,4015,4015,4015,0
|
|
20230907,152800,85034905,4015,4015,4015,4015,0
|
|
20230907,152700,85034905,4015,4015,4015,4015,0
|
|
20230907,152600,85034905,4015,4015,4015,4015,0
|
|
20230907,152500,85034905,4015,4015,4015,4015,0
|
|
20230907,152400,85034905,4015,4015,4015,4015,0
|
|
20230907,152300,85034905,4015,4015,4015,4015,0
|
|
20230907,152200,85034905,4015,4015,4015,4015,0
|
|
20230907,152100,85034905,4015,4015,4015,4015,0
|
|
20230907,152000,85034905,4015,4015,4015,4015,0
|
|
20230907,151900,85034905,4015,3975,4015,3975,1141
|
|
20230907,151800,80476795,3955,3955,3955,3950,1483
|
|
20230907,151700,74612780,3955,3955,3955,3955,1
|
|
20230907,151600,74608825,3955,3955,3955,3955,2
|
|
20230907,151500,74600915,3955,3955,3955,3955,1
|
|
20230907,151400,74596960,3965,3965,3965,3965,2
|
|
20230907,151300,74589030,3955,3955,3955,3955,17
|
|
20230907,151200,74521795,3965,3965,3965,3965,0
|
|
20230907,151100,74521795,3965,3965,3965,3965,1
|
|
20230907,151000,74517830,3955,3955,3955,3955,6
|
|
20230907,150900,74494100,3955,3955,3955,3955,0
|
|
20230907,150800,74494100,3955,3955,3955,3955,1
|
|
20230907,150700,74490145,3955,3955,3955,3955,2
|
|
20230907,150600,74482235,3955,3955,3955,3955,1
|
|
20230907,150500,74478280,3955,3955,3955,3955,2
|
|
20230907,150400,74470370,3955,3955,3955,3955,1
|
|
20230907,150300,74466415,3955,3955,3955,3955,2
|
|
20230907,150200,74458505,3955,3955,3955,3955,1
|
|
20230907,150100,74454550,3955,3955,3955,3955,0
|
|
20230907,150000,74454550,3955,3955,3955,3955,1
|
|
20230907,145900,74450595,3950,3950,3950,3950,1
|
|
20230907,145800,74446645,3950,3950,3950,3950,2
|
|
20230907,145700,74438745,3955,3950,3955,3950,7
|
|
20230907,145600,74411065,3965,3950,3965,3950,4
|
|
20230907,145500,74395235,3955,3955,3955,3955,165
|
|
20230907,145400,73742660,3960,3960,3960,3960,0
|
|
20230907,145300,73742660,3960,3955,3960,3955,7
|
|
20230907,145200,73714945,3955,3955,3955,3955,2
|
|
20230907,145100,73707035,3960,3955,3960,3955,23
|
|
20230907,145000,73615960,3960,3955,3960,3955,57
|
|
20230907,144900,73390250,3955,3965,3965,3955,22
|
|
20230907,144800,73303030,3955,3955,3955,3955,1
|
|
20230907,144700,73299075,3955,3955,3955,3955,2
|
|
20230907,144600,73291165,3955,3955,3955,3955,1
|
|
20230907,144500,73287210,3960,3960,3960,3960,1179
|
|
20230907,144400,68618370,3960,3960,3960,3960,0
|
|
20230907,144300,68618370,3960,3960,3960,3960,2
|
|
20230907,144200,68610450,3960,3965,3965,3960,91
|
|
20230907,144100,68249640,3965,3965,3965,3965,0
|
|
20230907,144000,68249640,3965,3965,3965,3965,1
|
|
20230907,143900,68245675,3965,3965,3965,3965,2
|
|
20230907,143800,68237745,3965,3965,3965,3965,1
|
|
20230907,143700,68233780,3965,3965,3965,3965,1
|
|
20230907,143600,68229815,3965,3965,3965,3965,4
|
|
20230907,143500,68213955,3965,3965,3965,3965,1
|
|
20230907,143400,68209990,3965,3965,3965,3965,99
|
|
20230907,143300,67817455,3965,3965,3965,3965,1
|
|
20230907,143200,67813490,3965,3965,3965,3965,0
|
|
20230907,143100,67813490,3965,3965,3965,3965,513
|
|
20230907,143000,65779445,3970,3970,3970,3970,64
|
|
20230907,142900,65525365,3965,3965,3965,3965,1
|
|
20230907,142800,65521400,3975,3965,3975,3965,87
|
|
20230907,142700,65175595,3965,3965,3965,3965,1
|
|
20230907,142600,65171630,3970,3965,3970,3965,3
|
|
20230907,142500,65159725,3965,3965,3965,3965,0
|
|
20230907,142400,65159725,3965,3965,3965,3965,0
|
|
20230907,142300,65159725,3965,3965,3965,3965,2
|
|
20230907,142200,65151795,3965,3965,3965,3965,1
|
|
20230907,142100,65147830,3965,3965,3965,3965,2
|
|
20230907,142000,65139900,3965,3965,3965,3965,1
|
|
20230907,141900,65135935,3980,3965,3980,3965,4
|
|
20230907,141800,65120045,3970,3970,3970,3970,912
|
|
20230907,141700,61499405,3980,3970,3980,3970,4
|
|
20230907,141600,61483505,3970,3970,3970,3970,1
|
|
20230907,141500,61479535,3970,3970,3970,3970,1
|
|
20230907,141400,61475565,3980,3970,3980,3970,3
|
|
20230907,141300,61463645,3970,3970,3970,3970,0
|
|
20230907,141200,61463645,3970,3970,3970,3970,2
|
|
20230907,141100,61455705,3970,3970,3970,3970,1
|
|
20230907,141000,61451735,3970,3970,3970,3970,0
|
|
20230907,140900,61451735,3970,3970,3970,3970,1
|
|
20230907,140800,61447765,3970,3970,3970,3970,2
|
|
20230907,140700,61439825,3970,3970,3970,3970,1
|
|
20230907,140600,61435855,3970,3970,3970,3970,1
|
|
20230907,140500,61431885,3970,3970,3970,3970,0
|
|
20230907,140400,61431885,3970,3970,3970,3970,1
|
|
20230907,140300,61427915,3970,3970,3970,3970,3
|
|
20230907,140200,61416005,3970,3970,3970,3970,0
|
|
20230907,140100,61416005,3970,3970,3970,3970,0
|
|
20230907,140000,61416005,3970,3970,3970,3970,1
|
|
20230907,135900,61412035,3970,3970,3970,3970,443
|
|
20230907,135800,59653325,3970,3970,3970,3970,1
|
|
20230907,135700,59649355,3970,3970,3970,3970,2
|
|
20230907,135600,59641415,3970,3970,3970,3970,1
|
|
20230907,135500,59637445,3970,3970,3970,3970,2
|
|
20230907,135400,59629505,3975,3975,3975,3975,21
|
|
20230907,135300,59546030,3975,3975,3975,3975,24
|
|
20230907,135200,59450630,3985,3985,3985,3975,128
|
|
20230907,135100,58940570,3975,3975,3975,3975,1
|
|
20230907,135000,58936595,3975,3975,3975,3975,2
|
|
20230907,134900,58928645,3970,3970,3970,3970,1
|
|
20230907,134800,58924675,3970,3970,3970,3970,2
|
|
20230907,134700,58916735,3970,3970,3970,3970,1
|
|
20230907,134600,58912765,3970,3970,3970,3970,2
|
|
20230907,134500,58904825,3970,3970,3970,3970,1
|
|
20230907,134400,58900855,3970,3970,3970,3970,0
|
|
20230907,134300,58900855,3970,3970,3970,3970,1
|
|
20230907,134200,58896885,3970,3970,3970,3970,1
|
|
20230907,134100,58892915,3970,3970,3970,3970,2
|
|
20230907,134000,58884975,3970,3970,3970,3970,1
|
|
20230907,133900,58881005,3970,3970,3970,3970,2
|
|
20230907,133800,58873065,3975,3975,3975,3975,131
|
|
20230907,133700,58352340,3975,3975,3975,3975,2
|
|
20230907,133600,58344390,3975,3975,3975,3975,0
|
|
20230907,133500,58344390,3975,3975,3975,3975,0
|
|
20230907,133400,58344390,3975,3975,3975,3975,1
|
|
20230907,133300,58340415,3975,3975,3975,3975,2
|
|
20230907,133200,58332465,3975,3975,3975,3975,1
|
|
20230907,133100,58328490,3975,3975,3975,3975,0
|
|
20230907,133000,58328490,3975,3975,3975,3975,0
|
|
20230907,132900,58328490,3975,3975,3975,3975,0
|
|
20230907,132800,58328490,3975,3975,3975,3975,2
|
|
20230907,132700,58320540,3975,3975,3975,3975,1
|
|
20230907,132600,58316565,3975,3980,3980,3975,3
|
|
20230907,132500,58304635,3975,3975,3975,3975,1
|
|
20230907,132400,58300660,3975,3975,3975,3975,0
|
|
20230907,132300,58300660,3975,3975,3975,3975,1
|
|
20230907,132200,58296685,3975,3975,3975,3975,2
|
|
20230907,132100,58288735,3970,3970,3970,3970,0
|
|
20230907,132000,58288735,3970,3970,3970,3970,1
|
|
20230907,131900,58284765,3970,3970,3970,3970,2
|
|
20230907,131800,58276825,3970,3970,3970,3970,0
|
|
20230907,131700,58276825,3970,3970,3970,3970,2
|
|
20230907,131600,58268885,3970,3970,3970,3970,1
|
|
20230907,131500,58264915,3970,3970,3970,3970,2
|
|
20230907,131400,58256975,3970,3970,3970,3970,1
|
|
20230907,131300,58253005,3970,3970,3970,3970,2
|
|
20230907,131200,58245065,3970,3970,3970,3970,1
|
|
20230907,131100,58241095,3990,3970,3990,3970,4
|
|
20230907,131000,58225175,3970,3970,3970,3970,1
|
|
20230907,130900,58221205,3970,3970,3970,3970,1
|
|
20230907,130800,58217235,3970,3970,3970,3970,2
|
|
20230907,130700,58209295,3970,3970,3970,3970,1
|
|
20230907,130600,58205325,3995,3970,3995,3970,5
|
|
20230907,130500,58185410,3990,3970,3990,3970,3
|
|
20230907,130400,58173460,3990,3970,3990,3970,4
|
|
20230907,130300,58157540,3990,3970,3990,3970,2
|
|
20230907,130200,58149580,3990,3970,3990,3970,3
|
|
20230907,130100,58137650,3970,3970,3970,3970,1
|
|
20230907,130000,58133680,3970,3975,3975,3970,2
|
|
20230907,125900,58125735,3990,3990,3990,3990,0
|
|
20230907,125800,58125735,3990,3990,3990,3990,0
|
|
20230907,125700,58125735,3990,3990,3990,3990,0
|
|
20230907,125600,58125735,3990,3965,3990,3965,3
|
|
20230907,125500,58113790,3965,3970,3970,3965,2
|
|
20230907,125400,58105855,3995,3970,3995,3970,2
|
|
20230907,125300,58097890,3970,3970,3970,3970,0
|
|
20230907,125200,58097890,3970,3970,3970,3970,57
|
|
20230907,125100,57871600,3970,3970,3970,3970,2
|
|
20230907,125000,57863660,3970,3970,3970,3970,1
|
|
20230907,124900,57859690,3995,3995,3995,3995,0
|
|
20230907,124800,57859690,3995,3970,3995,3970,3
|
|
20230907,124700,57847730,3995,3970,3995,3970,12
|
|
20230907,124600,57799815,3970,3970,3970,3970,2
|
|
20230907,124500,57791875,3970,3970,3970,3970,1
|
|
20230907,124400,57787905,3970,3970,3970,3970,2
|
|
20230907,124300,57779965,3965,3965,3965,3965,75
|
|
20230907,124200,57482590,3975,3975,3975,3975,0
|
|
20230907,124100,57482590,3975,3965,3975,3965,2
|
|
20230907,124000,57474650,3975,3965,3975,3965,4
|
|
20230907,123900,57458770,3975,3970,3975,3970,57
|
|
20230907,123800,57232200,3975,3970,3975,3970,773
|
|
20230907,123700,54163385,3980,3980,3980,3980,0
|
|
20230907,123600,54163385,3980,3970,3980,3970,2
|
|
20230907,123500,54155435,3980,3970,3980,3970,1026
|
|
20230907,123400,50082015,3980,3980,3980,3980,0
|
|
20230907,123300,50082015,3980,3970,3980,3970,4
|
|
20230907,123200,50066115,3980,3970,3980,3970,3
|
|
20230907,123100,50054185,3980,3980,3980,3980,4
|
|
20230907,123000,50038265,3965,3965,3965,3965,0
|
|
20230907,122900,50038265,3965,3965,3965,3965,2
|
|
20230907,122800,50030335,3965,3965,3965,3965,1
|
|
20230907,122700,50026370,3980,3965,3980,3965,4
|
|
20230907,122600,50010480,3965,3965,3965,3965,1
|
|
20230907,122500,50006515,3965,3965,3965,3965,1
|
|
20230907,122400,50002550,3965,3965,3965,3965,2
|
|
20230907,122300,49994620,3980,3965,3980,3965,2
|
|
20230907,122200,49986675,3965,3965,3965,3965,2
|
|
20230907,122100,49978745,3980,3965,3980,3965,503
|
|
20230907,122000,47984320,3965,3965,3965,3965,2
|
|
20230907,121900,47976390,3980,3965,3980,3965,26
|
|
20230907,121800,47872925,3980,3980,3980,3980,0
|
|
20230907,121700,47872925,3980,3965,3980,3965,3
|
|
20230907,121600,47861000,3965,3965,3965,3965,792
|
|
20230907,121500,44720720,3965,3965,3965,3965,1
|
|
20230907,121400,44716755,3965,3965,3965,3965,1
|
|
20230907,121300,44712790,3965,3965,3965,3965,2
|
|
20230907,121200,44704860,3965,3965,3965,3965,1
|
|
20230907,121100,44700895,3965,3965,3965,3965,2
|
|
20230907,121000,44692965,3980,3965,3980,3965,3
|
|
20230907,120900,44681040,3965,3965,3965,3965,2
|
|
20230907,120800,44673110,3970,3970,3970,3970,98
|
|
20230907,120700,44284050,3980,3970,3980,3970,4
|
|
20230907,120600,44268150,3980,3970,3980,3970,20
|
|
20230907,120500,44188560,3980,3980,3980,3980,2
|
|
20230907,120400,44180600,3970,3970,3970,3970,1
|
|
20230907,120300,44176630,3970,3970,3970,3970,1
|
|
20230907,120200,44172660,3980,3980,3980,3980,0
|
|
20230907,120100,44172660,3980,3970,3980,3970,3
|
|
20230907,120000,44160730,3980,3970,3980,3970,3
|
|
20230907,115900,44148810,3965,3965,3965,3965,1
|
|
20230907,115800,44144845,3980,3990,3990,3980,546
|
|
20230907,115700,41969835,3995,3985,3995,3985,26
|
|
20230907,115600,41865975,3995,3985,3995,3985,3
|
|
20230907,115500,41854010,3995,3985,3995,3985,24
|
|
20230907,115400,41758140,3995,3985,3995,3985,3
|
|
20230907,115300,41746175,3985,3985,3985,3985,1
|
|
20230907,115200,41742190,3985,3985,3985,3985,1
|
|
20230907,115100,41738205,3995,3985,3995,3985,3
|
|
20230907,115000,41726240,3995,3985,3995,3985,2
|
|
20230907,114900,41718260,3995,3985,3995,3985,3
|
|
20230907,114800,41706295,3995,3985,3995,3985,2
|
|
20230907,114700,41698315,3995,3985,3995,3985,3
|
|
20230907,114600,41686350,3995,3985,3995,3985,2
|
|
20230907,114500,41678370,3995,3985,3995,3985,3
|
|
20230907,114400,41666405,3995,3985,3995,3985,14
|
|
20230907,114300,41610485,3995,3985,3995,3985,4
|
|
20230907,114200,41594525,3995,3985,3995,3985,2
|
|
20230907,114100,41586545,3995,3985,3995,3985,2
|
|
20230907,114000,41578565,3995,4000,4000,3995,1963
|
|
20230907,113900,33730020,4005,3995,4005,3995,2
|
|
20230907,113800,33722020,4005,3995,4005,3995,3
|
|
20230907,113700,33710025,4005,3990,4005,3990,3
|
|
20230907,113600,33698040,4005,3995,4005,3995,85
|
|
20230907,113500,33358455,4005,3995,4005,3995,3
|
|
20230907,113400,33346450,4005,3995,4005,3995,11
|
|
20230907,113300,33302415,4005,3990,4005,3990,2
|
|
20230907,113200,33294420,4005,3985,4005,3985,5
|
|
20230907,113100,33274435,3980,3980,3980,3980,1
|
|
20230907,113000,33270455,3980,3980,3980,3980,769
|
|
20230907,112900,30209835,3980,3980,3980,3975,72
|
|
20230907,112800,29923285,3975,3975,3975,3975,1
|
|
20230907,112700,29919310,3980,3975,3980,3975,27
|
|
20230907,112600,29811860,3980,3975,3980,3975,2
|
|
20230907,112500,29803905,3980,3980,3980,3980,21
|
|
20230907,112400,29720325,3980,3980,3980,3980,2
|
|
20230907,112300,29712365,3990,3985,3990,3975,177
|
|
20230907,112200,29006585,3985,3975,3985,3975,117
|
|
20230907,112100,28540600,3985,3985,3985,3985,21
|
|
20230907,112000,28456915,3970,3970,3970,3970,1
|
|
20230907,111900,28452945,3970,3970,3970,3970,1
|
|
20230907,111800,28448975,3965,3965,3965,3965,2
|
|
20230907,111700,28441045,3990,3965,3990,3965,22
|
|
20230907,111600,28353290,3965,3965,3965,3965,2
|
|
20230907,111500,28345360,3965,3965,3965,3965,1
|
|
20230907,111400,28341395,3965,3965,3965,3965,3
|
|
20230907,111300,28329500,3965,3965,3965,3965,1
|
|
20230907,111200,28325535,3965,3965,3965,3965,2
|
|
20230907,111100,28317605,3975,3965,3975,3965,255
|
|
20230907,111000,27303990,3965,3965,3965,3965,2
|
|
20230907,110900,27296060,3960,3960,3960,3960,1
|
|
20230907,110800,27292100,3975,3955,3975,3955,2
|
|
20230907,110700,27284170,3975,3955,3975,3955,4
|
|
20230907,110600,27268310,3955,3955,3955,3955,1
|
|
20230907,110500,27264355,3950,3950,3950,3950,2
|
|
20230907,110400,27256455,3950,3950,3950,3950,1
|
|
20230907,110300,27252505,3950,3950,3950,3950,2
|
|
20230907,110200,27244605,3975,3950,3975,3950,7
|
|
20230907,110100,27216805,3950,3950,3950,3950,2
|
|
20230907,110000,27208905,3950,3950,3950,3950,1
|
|
20230907,105900,27204955,3950,3950,3950,3950,2
|
|
20230907,105800,27197055,3950,3950,3950,3950,1
|
|
20230907,105700,27193105,3960,3955,3960,3955,861
|
|
20230907,105600,23787625,3955,3955,3955,3955,2
|
|
20230907,105500,23779715,3950,3950,3950,3950,1
|
|
20230907,105400,23775765,3950,3950,3950,3950,2
|
|
20230907,105300,23767865,3960,3950,3960,3950,80
|
|
20230907,105200,23451765,3950,3955,3955,3950,7
|
|
20230907,105100,23424090,3950,3945,3950,3945,6
|
|
20230907,105000,23400395,3950,3945,3950,3945,170
|
|
20230907,104900,22728905,3955,3945,3955,3945,10
|
|
20230907,104800,22689365,3945,3945,3945,3945,655
|
|
20230907,104700,20105390,3950,3950,3950,3950,354
|
|
20230907,104600,18707090,3945,3945,3945,3945,2
|
|
20230907,104500,18699200,3950,3950,3950,3950,0
|
|
20230907,104400,18699200,3950,3950,3950,3950,0
|
|
20230907,104300,18699200,3950,3950,3950,3950,0
|
|
20230907,104200,18699200,3950,3950,3950,3950,0
|
|
20230907,104100,18699200,3950,3950,3950,3950,0
|
|
20230907,104000,18699200,3950,3950,3950,3950,2
|
|
20230907,103900,18691300,3950,3950,3950,3950,0
|
|
20230907,103800,18691300,3950,3950,3950,3950,2
|
|
20230907,103700,18683400,3950,3950,3950,3950,0
|
|
20230907,103600,18683400,3950,3950,3950,3950,0
|
|
20230907,103500,18683400,3950,3950,3950,3950,0
|
|
20230907,103400,18683400,3950,3950,3950,3950,0
|
|
20230907,103300,18683400,3950,3950,3950,3950,0
|
|
20230907,103200,18683400,3950,3950,3950,3950,0
|
|
20230907,103100,18683400,3950,3950,3950,3950,26
|
|
20230907,103000,18580700,3950,3945,3950,3945,99
|
|
20230907,102900,18190140,3945,3945,3945,3945,0
|
|
20230907,102800,18190140,3945,3945,3945,3945,4
|
|
20230907,102700,18174360,3945,3945,3945,3945,105
|
|
20230907,102600,17760135,3945,3945,3945,3945,0
|
|
20230907,102500,17760135,3945,3945,3945,3945,71
|
|
20230907,102400,17480040,3950,3950,3950,3950,51
|
|
20230907,102300,17278590,3960,3960,3960,3960,0
|
|
20230907,102200,17278590,3960,3960,3960,3960,0
|
|
20230907,102100,17278590,3960,3960,3960,3960,0
|
|
20230907,102000,17278590,3960,3960,3960,3960,0
|
|
20230907,101900,17278590,3960,3960,3960,3960,37
|
|
20230907,101800,17132070,3945,3950,3950,3945,242
|
|
20230907,101700,16176275,3960,3960,3960,3960,254
|
|
20230907,101600,15170435,3965,3965,3965,3965,0
|
|
20230907,101500,15170435,3965,3965,3965,3965,0
|
|
20230907,101400,15170435,3965,3965,3965,3965,0
|
|
20230907,101300,15170435,3965,3965,3965,3965,0
|
|
20230907,101200,15170435,3965,3965,3965,3965,1
|
|
20230907,101100,15166470,3960,3960,3960,3960,192
|
|
20230907,101000,14406150,3965,3965,3965,3965,0
|
|
20230907,100900,14406150,3965,3965,3965,3965,0
|
|
20230907,100800,14406150,3965,3965,3965,3965,0
|
|
20230907,100700,14406150,3965,3965,3965,3965,10
|
|
20230907,100600,14366500,3965,3965,3965,3965,21
|
|
20230907,100500,14283235,3970,3970,3970,3970,0
|
|
20230907,100400,14283235,3970,3970,3970,3970,0
|
|
20230907,100300,14283235,3970,3970,3970,3970,84
|
|
20230907,100200,13949755,3965,3965,3965,3965,0
|
|
20230907,100100,13949755,3965,3970,3970,3965,289
|
|
20230907,100000,12803185,4000,4000,4000,4000,0
|
|
20230907,095900,12803185,4000,4000,4000,4000,0
|
|
20230907,095800,12803185,4000,4000,4000,4000,0
|
|
20230907,095700,12803185,4000,4000,4000,4000,0
|
|
20230907,095600,12803185,4000,4000,4000,4000,0
|
|
20230907,095500,12803185,4000,4000,4000,4000,0
|
|
20230907,095400,12803185,4000,4000,4000,4000,0
|
|
20230907,095300,12803185,4000,4000,4000,4000,0
|
|
20230907,095200,12803185,4000,4000,4000,4000,0
|
|
20230907,095100,12803185,4000,4000,4000,4000,0
|
|
20230907,095000,12803185,4000,4000,4000,4000,0
|
|
20230907,094900,12803185,4000,4000,4000,4000,0
|
|
20230907,094800,12803185,4000,4000,4000,4000,0
|
|
20230907,094700,12803185,4000,4000,4000,4000,0
|
|
20230907,094600,12803185,4000,4000,4000,4000,2
|
|
20230907,094500,12795185,4000,4000,4000,4000,1
|
|
20230907,094400,12791185,3990,3990,3990,3990,955
|
|
20230907,094300,8980735,3990,3970,3990,3970,113
|
|
20230907,094200,8530575,3970,3970,3970,3970,22
|
|
20230907,094100,8443235,3985,3985,3985,3985,0
|
|
20230907,094000,8443235,3985,3985,3985,3975,3
|
|
20230907,093900,8431290,3980,3980,3980,3980,27
|
|
20230907,093800,8323830,3985,3985,3985,3985,0
|
|
20230907,093700,8323830,3985,3985,3985,3985,0
|
|
20230907,093600,8323830,3985,3985,3985,3985,0
|
|
20230907,093500,8323830,3985,3985,3985,3985,0
|
|
20230907,093400,8323830,3985,3985,3985,3985,0
|
|
20230907,093300,8323830,3985,3985,3985,3985,1
|
|
20230907,093200,8319845,3970,3975,3975,3970,28
|
|
20230907,093100,8208555,3975,3975,3975,3975,150
|
|
20230907,093000,7612305,3985,3980,3985,3980,185
|
|
20230907,092900,6875855,3990,3990,3990,3990,0
|
|
20230907,092800,6875855,3990,3990,3990,3990,1
|
|
20230907,092700,6871865,3985,3985,3985,3985,0
|
|
20230907,092600,6871865,3985,3985,3985,3985,0
|
|
20230907,092500,6871865,3985,3985,3985,3985,26
|
|
20230907,092400,6768255,4000,4000,4000,4000,0
|
|
20230907,092300,6768255,4000,4000,4000,4000,1
|
|
20230907,092200,6764255,3985,4000,4000,3985,23
|
|
20230907,092100,6672300,4015,4015,4015,4015,0
|
|
20230907,092000,6672300,4015,4015,4015,4015,0
|
|
20230907,091900,6672300,4015,4015,4015,4015,0
|
|
20230907,091800,6672300,4015,4015,4015,4015,0
|
|
20230907,091700,6672300,4015,4015,4015,4015,0
|
|
20230907,091600,6672300,4015,4015,4015,4015,0
|
|
20230907,091500,6672300,4015,4015,4015,4015,0
|
|
20230907,091400,6672300,4015,4015,4015,4015,0
|
|
20230907,091300,6672300,4015,4015,4015,4015,0
|
|
20230907,091200,6672300,4015,4015,4015,4015,0
|
|
20230907,091100,6672300,4015,4015,4015,4015,0
|
|
20230907,091000,6672300,4015,4015,4015,4015,101
|
|
20230907,090900,6266785,4015,4015,4015,4015,0
|
|
20230907,090800,6266785,4015,4015,4015,4015,0
|
|
20230907,090700,6266785,4015,4015,4015,4015,0
|
|
20230907,090600,6266785,4015,4015,4015,4015,0
|
|
20230907,090500,6266785,4015,3975,4015,3975,154
|
|
20230907,090400,5654180,3980,3980,3980,3980,0
|
|
20230907,090300,5654180,3980,3980,3980,3980,0
|
|
20230907,090200,5654180,3980,3960,3980,3960,101
|
|
20230907,090100,5254200,3980,3980,3980,3940,417
|
|
20230907,090000,3608040,3960,3960,3980,3960,911
|