631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,192800,791604355,2820,2820,2820,2820,11250
|
|
20230926,192700,791604355,2820,2820,2820,2820,0
|
|
20230926,192600,791604355,2820,2820,2820,2820,0
|
|
20230926,192500,791604355,2820,2820,2820,2820,0
|
|
20230926,192400,791604355,2820,2820,2820,2820,0
|
|
20230926,192300,791604355,2820,2820,2820,2820,0
|
|
20230926,192200,791604355,2820,2820,2820,2820,0
|
|
20230926,192100,791604355,2820,2820,2820,2820,0
|
|
20230926,192000,791604355,2820,2820,2820,2820,0
|
|
20230926,191900,791604355,2820,2820,2820,2820,0
|
|
20230926,191800,791604355,2820,2820,2820,2820,0
|
|
20230926,191700,791604355,2820,2820,2820,2820,0
|
|
20230926,191600,791604355,2820,2820,2820,2820,0
|
|
20230926,191500,791604355,2820,2820,2820,2820,0
|
|
20230926,191400,791604355,2820,2820,2820,2820,0
|
|
20230926,191300,791604355,2820,2820,2820,2820,0
|
|
20230926,191200,791604355,2820,2820,2820,2820,0
|
|
20230926,191100,791604355,2820,2820,2820,2820,0
|
|
20230926,191000,791604355,2820,2820,2820,2820,0
|
|
20230926,190900,791604355,2820,2820,2820,2820,0
|
|
20230926,190800,791604355,2820,2820,2820,2820,0
|
|
20230926,190700,791604355,2820,2820,2820,2820,0
|
|
20230926,190600,791604355,2820,2820,2820,2820,0
|
|
20230926,190500,791604355,2820,2820,2820,2820,0
|
|
20230926,190400,791604355,2820,2820,2820,2820,0
|
|
20230926,190300,791604355,2820,2820,2820,2820,0
|
|
20230926,190200,791604355,2820,2820,2820,2820,0
|
|
20230926,190100,791604355,2820,2820,2820,2820,0
|
|
20230926,190000,791604355,2820,2820,2820,2820,0
|
|
20230926,185900,791604355,2820,2820,2820,2820,0
|
|
20230926,185800,791604355,2820,2820,2820,2820,11250
|
|
20230926,185700,791604355,2820,2820,2820,2820,0
|
|
20230926,185600,791604355,2820,2820,2820,2820,0
|
|
20230926,185500,791604355,2820,2820,2820,2820,0
|
|
20230926,185400,791604355,2820,2820,2820,2820,0
|
|
20230926,185300,791604355,2820,2820,2820,2820,0
|
|
20230926,185200,791604355,2820,2820,2820,2820,0
|
|
20230926,185100,791604355,2820,2820,2820,2820,0
|
|
20230926,185000,791604355,2820,2820,2820,2820,0
|
|
20230926,184900,791604355,2820,2820,2820,2820,0
|
|
20230926,184800,791604355,2820,2820,2820,2820,0
|
|
20230926,184700,791604355,2820,2820,2820,2820,0
|
|
20230926,184600,791604355,2820,2820,2820,2820,0
|
|
20230926,184500,791604355,2820,2820,2820,2820,0
|
|
20230926,184400,791604355,2820,2820,2820,2820,0
|
|
20230926,184300,791604355,2820,2820,2820,2820,0
|
|
20230926,184200,791604355,2820,2820,2820,2820,0
|
|
20230926,184100,791604355,2820,2820,2820,2820,0
|
|
20230926,184000,791604355,2820,2820,2820,2820,0
|
|
20230926,183900,791604355,2820,2820,2820,2820,0
|
|
20230926,183800,791604355,2820,2820,2820,2820,0
|
|
20230926,183700,791604355,2820,2820,2820,2820,0
|
|
20230926,183600,791604355,2820,2820,2820,2820,0
|
|
20230926,183500,791604355,2820,2820,2820,2820,0
|
|
20230926,183400,791604355,2820,2820,2820,2820,0
|
|
20230926,183300,791604355,2820,2820,2820,2820,0
|
|
20230926,183200,791604355,2820,2820,2820,2820,0
|
|
20230926,183100,791604355,2820,2820,2820,2820,0
|
|
20230926,183000,791604355,2820,2820,2820,2820,0
|
|
20230926,182900,791604355,2820,2820,2820,2820,0
|
|
20230926,182800,791604355,2820,2820,2820,2820,11250
|
|
20230926,182700,791604355,2820,2820,2820,2820,0
|
|
20230926,182600,791604355,2820,2820,2820,2820,0
|
|
20230926,182500,791604355,2820,2820,2820,2820,0
|
|
20230926,182400,791604355,2820,2820,2820,2820,0
|
|
20230926,182300,791604355,2820,2820,2820,2820,0
|
|
20230926,182200,791604355,2820,2820,2820,2820,0
|
|
20230926,182100,791604355,2820,2820,2820,2820,0
|
|
20230926,182000,791604355,2820,2820,2820,2820,0
|
|
20230926,181900,791604355,2820,2820,2820,2820,0
|
|
20230926,181800,791604355,2820,2820,2820,2820,0
|
|
20230926,181700,791604355,2820,2820,2820,2820,0
|
|
20230926,181600,791604355,2820,2820,2820,2820,0
|
|
20230926,181500,791604355,2820,2820,2820,2820,0
|
|
20230926,181400,791604355,2820,2820,2820,2820,0
|
|
20230926,181300,791604355,2820,2820,2820,2820,0
|
|
20230926,181200,791604355,2820,2820,2820,2820,0
|
|
20230926,181100,791604355,2820,2820,2820,2820,0
|
|
20230926,181000,791604355,2820,2820,2820,2820,0
|
|
20230926,180900,791604355,2820,2820,2820,2820,0
|
|
20230926,180800,791604355,2820,2820,2820,2820,0
|
|
20230926,180700,791604355,2820,2820,2820,2820,0
|
|
20230926,180600,791604355,2820,2820,2820,2820,0
|
|
20230926,180500,791604355,2820,2820,2820,2820,0
|
|
20230926,180400,791604355,2820,2820,2820,2820,0
|
|
20230926,180300,791604355,2820,2820,2820,2820,0
|
|
20230926,180200,791604355,2820,2820,2820,2820,0
|
|
20230926,180100,791604355,2820,2820,2820,2820,0
|
|
20230926,180000,791604355,2820,2820,2820,2820,0
|
|
20230926,175900,791604355,2820,2820,2820,2820,0
|
|
20230926,175800,791604355,2820,2820,2820,2820,11250
|
|
20230926,175700,791604355,2820,2820,2820,2820,0
|
|
20230926,175600,791604355,2820,2820,2820,2820,0
|
|
20230926,175500,791604355,2820,2820,2820,2820,0
|
|
20230926,175400,791604355,2820,2820,2820,2820,0
|
|
20230926,175300,791604355,2820,2820,2820,2820,0
|
|
20230926,175200,791604355,2820,2820,2820,2820,0
|
|
20230926,175100,791604355,2820,2820,2820,2820,0
|
|
20230926,175000,791604355,2820,2820,2820,2820,0
|
|
20230926,174900,791604355,2820,2820,2820,2820,0
|
|
20230926,174800,791604355,2820,2820,2820,2820,0
|
|
20230926,174700,791604355,2820,2820,2820,2820,0
|
|
20230926,174600,791604355,2820,2820,2820,2820,0
|
|
20230926,174500,791604355,2820,2820,2820,2820,0
|
|
20230926,174400,791604355,2820,2820,2820,2820,0
|
|
20230926,174300,791604355,2820,2820,2820,2820,0
|
|
20230926,174200,791604355,2820,2820,2820,2820,0
|
|
20230926,174100,791604355,2820,2820,2820,2820,0
|
|
20230926,174000,791604355,2820,2820,2820,2820,0
|
|
20230926,173900,791604355,2820,2820,2820,2820,0
|
|
20230926,173800,791604355,2820,2820,2820,2820,0
|
|
20230926,173700,791604355,2820,2820,2820,2820,0
|
|
20230926,173600,791604355,2820,2820,2820,2820,0
|
|
20230926,173500,791604355,2820,2820,2820,2820,0
|
|
20230926,173400,791604355,2820,2820,2820,2820,0
|
|
20230926,173300,791604355,2820,2820,2820,2820,0
|
|
20230926,173200,791604355,2820,2820,2820,2820,0
|
|
20230926,173100,791604355,2820,2820,2820,2820,0
|
|
20230926,173000,791604355,2820,2820,2820,2820,0
|
|
20230926,172900,791604355,2820,2820,2820,2820,0
|
|
20230926,172800,791604355,2820,2820,2820,2820,11250
|
|
20230926,172700,791604355,2820,2820,2820,2820,0
|
|
20230926,172600,791604355,2820,2820,2820,2820,0
|
|
20230926,172500,791604355,2820,2820,2820,2820,0
|
|
20230926,172400,791604355,2820,2820,2820,2820,0
|
|
20230926,172300,791604355,2820,2820,2820,2820,0
|
|
20230926,172200,791604355,2820,2820,2820,2820,0
|
|
20230926,172100,791604355,2820,2820,2820,2820,0
|
|
20230926,172000,791604355,2820,2820,2820,2820,0
|
|
20230926,171900,791604355,2820,2820,2820,2820,0
|
|
20230926,171800,791604355,2820,2820,2820,2820,0
|
|
20230926,171700,791604355,2820,2820,2820,2820,0
|
|
20230926,171600,791604355,2820,2820,2820,2820,0
|
|
20230926,171500,791604355,2820,2820,2820,2820,0
|
|
20230926,171400,791604355,2820,2820,2820,2820,0
|
|
20230926,171300,791604355,2820,2820,2820,2820,0
|
|
20230926,171200,791604355,2820,2820,2820,2820,0
|
|
20230926,171100,791604355,2820,2820,2820,2820,0
|
|
20230926,171000,791604355,2820,2820,2820,2820,0
|
|
20230926,170900,791604355,2820,2820,2820,2820,0
|
|
20230926,170800,791604355,2820,2820,2820,2820,0
|
|
20230926,170700,791604355,2820,2820,2820,2820,0
|
|
20230926,170600,791604355,2820,2820,2820,2820,0
|
|
20230926,170500,791604355,2820,2820,2820,2820,0
|
|
20230926,170400,791604355,2820,2820,2820,2820,0
|
|
20230926,170300,791604355,2820,2820,2820,2820,0
|
|
20230926,170200,791604355,2820,2820,2820,2820,0
|
|
20230926,170100,791604355,2820,2820,2820,2820,0
|
|
20230926,170000,791604355,2820,2820,2820,2820,0
|
|
20230926,165900,791604355,2820,2820,2820,2820,0
|
|
20230926,165800,791604355,2820,2820,2820,2820,11250
|
|
20230926,165700,791604355,2820,2820,2820,2820,0
|
|
20230926,165600,791604355,2820,2820,2820,2820,0
|
|
20230926,165500,791604355,2820,2820,2820,2820,0
|
|
20230926,165400,791604355,2820,2820,2820,2820,0
|
|
20230926,165300,791604355,2820,2820,2820,2820,0
|
|
20230926,165200,791604355,2820,2820,2820,2820,0
|
|
20230926,165100,791604355,2820,2820,2820,2820,0
|
|
20230926,165000,791604355,2820,2820,2820,2820,0
|
|
20230926,164900,791604355,2820,2820,2820,2820,0
|
|
20230926,164800,791604355,2820,2820,2820,2820,0
|
|
20230926,164700,791604355,2820,2820,2820,2820,0
|
|
20230926,164600,791604355,2820,2820,2820,2820,0
|
|
20230926,164500,791604355,2820,2820,2820,2820,0
|
|
20230926,164400,791604355,2820,2820,2820,2820,0
|
|
20230926,164300,791604355,2820,2820,2820,2820,0
|
|
20230926,164200,791604355,2820,2820,2820,2820,0
|
|
20230926,164100,791604355,2820,2820,2820,2820,0
|
|
20230926,164000,791604355,2820,2820,2820,2820,0
|
|
20230926,163900,791604355,2820,2820,2820,2820,0
|
|
20230926,163800,791604355,2820,2820,2820,2820,0
|
|
20230926,163700,791604355,2820,2820,2820,2820,0
|
|
20230926,163600,791604355,2820,2820,2820,2820,0
|
|
20230926,163500,791604355,2820,2820,2820,2820,0
|
|
20230926,163400,791604355,2820,2820,2820,2820,0
|
|
20230926,163300,791604355,2820,2820,2820,2820,0
|
|
20230926,163200,791604355,2820,2820,2820,2820,0
|
|
20230926,163100,791604355,2820,2820,2820,2820,0
|
|
20230926,163000,791604355,2820,2820,2820,2820,0
|
|
20230926,162900,791604355,2820,2820,2820,2820,0
|
|
20230926,162800,791604355,2820,2820,2820,2820,11250
|
|
20230926,162700,791604355,2820,2820,2820,2820,0
|
|
20230926,162600,791604355,2820,2820,2820,2820,0
|
|
20230926,162500,791604355,2820,2820,2820,2820,0
|
|
20230926,162400,791604355,2820,2820,2820,2820,0
|
|
20230926,162300,791604355,2820,2820,2820,2820,0
|
|
20230926,162200,791604355,2820,2820,2820,2820,0
|
|
20230926,162100,791604355,2820,2820,2820,2820,0
|
|
20230926,162000,791604355,2820,2820,2820,2820,0
|
|
20230926,161900,791604355,2820,2820,2820,2820,0
|
|
20230926,161800,791604355,2820,2820,2820,2820,0
|
|
20230926,161700,791604355,2820,2820,2820,2820,0
|
|
20230926,161600,791604355,2820,2820,2820,2820,0
|
|
20230926,161500,791604355,2820,2820,2820,2820,0
|
|
20230926,161400,791604355,2820,2820,2820,2820,0
|
|
20230926,161300,791604355,2820,2820,2820,2820,0
|
|
20230926,161200,791604355,2820,2820,2820,2820,0
|
|
20230926,161100,791604355,2820,2820,2820,2820,0
|
|
20230926,161000,791604355,2820,2820,2820,2820,0
|
|
20230926,160900,791604355,2820,2820,2820,2820,0
|
|
20230926,160800,791604355,2820,2820,2820,2820,0
|
|
20230926,160700,791604355,2820,2820,2820,2820,0
|
|
20230926,160600,791604355,2820,2820,2820,2820,0
|
|
20230926,160500,791604355,2820,2820,2820,2820,0
|
|
20230926,160400,791604355,2820,2820,2820,2820,0
|
|
20230926,160300,791604355,2820,2820,2820,2820,0
|
|
20230926,160200,791604355,2820,2820,2820,2820,0
|
|
20230926,160100,791604355,2820,2820,2820,2820,0
|
|
20230926,160000,791604355,2820,2820,2820,2820,0
|
|
20230926,155900,791604355,2820,2820,2820,2820,0
|
|
20230926,155800,791604355,2820,2820,2820,2820,11250
|
|
20230926,155700,791604355,2820,2820,2820,2820,0
|
|
20230926,155600,791604355,2820,2820,2820,2820,0
|
|
20230926,155500,791604355,2820,2820,2820,2820,0
|
|
20230926,155400,791604355,2820,2820,2820,2820,0
|
|
20230926,155300,791604355,2820,2820,2820,2820,0
|
|
20230926,155200,791604355,2820,2820,2820,2820,0
|
|
20230926,155100,791604355,2820,2820,2820,2820,0
|
|
20230926,155000,791604355,2820,2820,2820,2820,0
|
|
20230926,154900,791604355,2820,2820,2820,2820,0
|
|
20230926,154800,791604355,2820,2820,2820,2820,0
|
|
20230926,154700,791604355,2820,2820,2820,2820,0
|
|
20230926,154600,791604355,2820,2820,2820,2820,0
|
|
20230926,154500,791604355,2820,2820,2820,2820,0
|
|
20230926,154400,791604355,2820,2820,2820,2820,0
|
|
20230926,154300,791604355,2820,2820,2820,2820,0
|
|
20230926,154200,791604355,2820,2820,2820,2820,0
|
|
20230926,154100,791604355,2820,2820,2820,2820,0
|
|
20230926,154000,791604355,2820,2820,2820,2820,0
|
|
20230926,153900,791604355,2820,2820,2820,2820,0
|
|
20230926,153800,791604355,2820,2820,2820,2820,0
|
|
20230926,153700,791604355,2820,2820,2820,2820,0
|
|
20230926,153600,791604355,2820,2820,2820,2820,0
|
|
20230926,153500,791604355,2820,2820,2820,2820,0
|
|
20230926,153400,791604355,2820,2820,2820,2820,0
|
|
20230926,153300,791604355,2820,2820,2820,2820,0
|
|
20230926,153200,791604355,2820,2820,2820,2820,0
|
|
20230926,153100,791604355,2820,2820,2820,2820,0
|
|
20230926,153000,791604355,2820,2820,2820,2820,11250
|
|
20230926,152900,759879355,2835,2835,2835,2835,0
|
|
20230926,152800,759879355,2835,2835,2835,2835,0
|
|
20230926,152700,759879355,2835,2835,2835,2835,0
|
|
20230926,152600,759879355,2835,2835,2835,2835,0
|
|
20230926,152500,759879355,2835,2835,2835,2835,0
|
|
20230926,152400,759879355,2835,2835,2835,2835,0
|
|
20230926,152300,759879355,2835,2835,2835,2835,0
|
|
20230926,152200,759879355,2835,2835,2835,2835,0
|
|
20230926,152100,759879355,2835,2835,2835,2835,0
|
|
20230926,152000,759879355,2835,2835,2835,2835,0
|
|
20230926,151900,759879355,2835,2830,2835,2830,730
|
|
20230926,151800,757813050,2830,2830,2830,2825,1554
|
|
20230926,151700,753415280,2830,2830,2830,2830,28
|
|
20230926,151600,753336040,2830,2835,2835,2830,752
|
|
20230926,151500,751207870,2835,2835,2835,2835,44
|
|
20230926,151400,751083130,2835,2835,2835,2835,896
|
|
20230926,151300,748542970,2835,2835,2835,2830,917
|
|
20230926,151200,745943545,2830,2830,2830,2830,3538
|
|
20230926,151100,735931005,2825,2825,2825,2825,1001
|
|
20230926,151000,733103180,2825,2830,2830,2825,431
|
|
20230926,150900,731884755,2830,2830,2830,2825,637
|
|
20230926,150800,730082995,2830,2825,2830,2825,64
|
|
20230926,150700,729902045,2830,2830,2830,2830,1737
|
|
20230926,150600,724986335,2835,2835,2835,2835,0
|
|
20230926,150500,724986335,2835,2835,2840,2835,257
|
|
20230926,150400,724257730,2835,2840,2840,2835,320
|
|
20230926,150300,723350495,2835,2835,2835,2830,3790
|
|
20230926,150200,712610630,2830,2835,2835,2830,324
|
|
20230926,150100,711693390,2830,2830,2835,2830,639
|
|
20230926,150000,709885015,2830,2830,2835,2830,1476
|
|
20230926,145900,705702255,2830,2830,2835,2830,178
|
|
20230926,145800,705198510,2835,2835,2835,2835,0
|
|
20230926,145700,705198510,2835,2840,2840,2835,1394
|
|
20230926,145600,701246505,2835,2840,2840,2835,1722
|
|
20230926,145500,696358775,2830,2835,2835,2830,5805
|
|
20230926,145400,679914150,2840,2835,2840,2835,619
|
|
20230926,145300,678156560,2840,2840,2840,2835,735
|
|
20230926,145200,676069910,2840,2835,2840,2830,1232
|
|
20230926,145100,672574160,2830,2835,2835,2830,1608
|
|
20230926,145000,668016355,2835,2840,2840,2835,66
|
|
20230926,144900,667828940,2840,2840,2840,2835,62
|
|
20230926,144800,667652865,2840,2840,2840,2840,10
|
|
20230926,144700,667624465,2835,2840,2840,2835,1685
|
|
20230926,144600,662847480,2840,2840,2840,2840,120
|
|
20230926,144500,662506680,2840,2840,2840,2835,346
|
|
20230926,144400,661525235,2840,2840,2840,2840,38
|
|
20230926,144300,661417315,2840,2845,2845,2840,725
|
|
20230926,144200,659358165,2840,2845,2845,2840,23
|
|
20230926,144100,659292830,2845,2840,2845,2840,922
|
|
20230926,144000,656673490,2845,2850,2850,2840,508
|
|
20230926,143900,655230510,2840,2840,2840,2840,168
|
|
20230926,143800,654753390,2840,2840,2840,2840,2
|
|
20230926,143700,654747710,2850,2850,2850,2850,0
|
|
20230926,143600,654747710,2850,2840,2850,2840,201
|
|
20230926,143500,654176860,2850,2845,2850,2845,11
|
|
20230926,143400,654145560,2840,2840,2840,2840,128
|
|
20230926,143300,653782040,2850,2845,2850,2845,320
|
|
20230926,143200,652871540,2850,2850,2850,2850,540
|
|
20230926,143100,651332540,2850,2845,2850,2845,21
|
|
20230926,143000,651272765,2845,2850,2850,2845,86
|
|
20230926,142900,651028090,2845,2845,2845,2845,20
|
|
20230926,142800,650971190,2850,2850,2850,2850,0
|
|
20230926,142700,650971190,2850,2850,2850,2850,10
|
|
20230926,142600,650942690,2850,2840,2850,2840,1001
|
|
20230926,142500,648099840,2840,2850,2850,2840,1333
|
|
20230926,142400,644307635,2850,2850,2850,2850,6
|
|
20230926,142300,644290535,2850,2845,2850,2845,117
|
|
20230926,142200,643957665,2850,2855,2855,2845,22
|
|
20230926,142100,643894965,2845,2845,2845,2845,500
|
|
20230926,142000,642472465,2855,2845,2855,2845,199
|
|
20230926,141900,641906300,2855,2845,2855,2845,330
|
|
20230926,141800,640967140,2850,2850,2850,2850,0
|
|
20230926,141700,640967140,2850,2850,2850,2850,1502
|
|
20230926,141600,636686440,2850,2850,2850,2850,1071
|
|
20230926,141500,633634090,2850,2850,2850,2850,10
|
|
20230926,141400,633605590,2860,2860,2860,2860,0
|
|
20230926,141300,633605590,2860,2845,2860,2845,120
|
|
20230926,141200,633263890,2860,2860,2860,2860,143
|
|
20230926,141100,632854910,2860,2860,2860,2860,3
|
|
20230926,141000,632846330,2845,2855,2855,2845,525
|
|
20230926,140900,631349875,2855,2850,2855,2850,592
|
|
20230926,140800,629662215,2855,2855,2855,2855,1627
|
|
20230926,140700,625017130,2855,2855,2855,2855,0
|
|
20230926,140600,625017130,2855,2855,2855,2830,1901
|
|
20230926,140500,619622275,2860,2860,2860,2860,0
|
|
20230926,140400,619622275,2860,2860,2860,2860,0
|
|
20230926,140300,619622275,2860,2860,2860,2860,20
|
|
20230926,140200,619565075,2860,2860,2860,2860,110
|
|
20230926,140100,619250475,2860,2860,2860,2860,0
|
|
20230926,140000,619250475,2860,2860,2865,2840,453
|
|
20230926,135900,617963890,2840,2840,2840,2840,1
|
|
20230926,135800,617961050,2865,2865,2865,2865,1
|
|
20230926,135700,617958185,2870,2870,2870,2870,5
|
|
20230926,135600,617943835,2870,2870,2870,2870,3
|
|
20230926,135500,617935225,2830,2845,2845,2830,2000
|
|
20230926,135400,612264930,2870,2870,2870,2870,0
|
|
20230926,135300,612264930,2870,2870,2870,2870,0
|
|
20230926,135200,612264930,2870,2855,2870,2845,260
|
|
20230926,135100,611524945,2855,2865,2865,2855,120
|
|
20230926,135000,611181245,2865,2865,2865,2865,500
|
|
20230926,134900,609748745,2865,2865,2865,2865,0
|
|
20230926,134800,609748745,2865,2870,2870,2865,2
|
|
20230926,134700,609743010,2870,2870,2870,2870,823
|
|
20230926,134600,607381000,2870,2870,2870,2870,4
|
|
20230926,134500,607369520,2865,2865,2865,2865,300
|
|
20230926,134400,606510020,2865,2865,2865,2865,320
|
|
20230926,134300,605593220,2855,2855,2855,2855,800
|
|
20230926,134200,603309220,2855,2855,2855,2855,100
|
|
20230926,134100,603023720,2850,2850,2850,2850,996
|
|
20230926,134000,600185120,2850,2850,2850,2850,100
|
|
20230926,133900,599900120,2845,2845,2845,2845,454
|
|
20230926,133800,598608490,2845,2845,2845,2845,26
|
|
20230926,133700,598534520,2840,2840,2840,2840,1
|
|
20230926,133600,598531680,2840,2840,2840,2840,300
|
|
20230926,133500,597679680,2835,2835,2835,2835,0
|
|
20230926,133400,597679680,2835,2840,2845,2835,1192
|
|
20230926,133300,594297285,2840,2840,2840,2835,924
|
|
20230926,133200,591673625,2840,2840,2840,2835,573
|
|
20230926,133100,590046385,2845,2845,2845,2845,6
|
|
20230926,133000,590029315,2850,2850,2850,2850,0
|
|
20230926,132900,590029315,2850,2835,2850,2835,102
|
|
20230926,132800,589740125,2835,2840,2840,2835,14
|
|
20230926,132700,589700400,2840,2840,2840,2840,16
|
|
20230926,132600,589654960,2840,2835,2840,2830,1986
|
|
20230926,132500,584027765,2835,2840,2840,2835,640
|
|
20230926,132400,582211190,2850,2850,2850,2850,4
|
|
20230926,132300,582199790,2850,2850,2850,2850,230
|
|
20230926,132200,581544290,2850,2850,2850,2850,1021
|
|
20230926,132100,578634440,2850,2840,2850,2840,31
|
|
20230926,132000,578546390,2845,2845,2845,2845,0
|
|
20230926,131900,578546390,2845,2845,2845,2845,0
|
|
20230926,131800,578546390,2845,2845,2845,2845,863
|
|
20230926,131700,576091155,2850,2850,2850,2850,12
|
|
20230926,131600,576056955,2850,2850,2850,2850,31
|
|
20230926,131500,575968605,2850,2850,2850,2850,3
|
|
20230926,131400,575960055,2850,2850,2850,2850,1
|
|
20230926,131300,575957205,2845,2845,2845,2845,120
|
|
20230926,131200,575615805,2845,2845,2845,2845,104
|
|
20230926,131100,575319925,2845,2845,2845,2845,907
|
|
20230926,131000,572739510,2845,2845,2845,2845,147
|
|
20230926,130900,572321295,2845,2850,2850,2845,1431
|
|
20230926,130800,568245520,2850,2850,2850,2845,4282
|
|
20230926,130700,556042820,2855,2860,2860,2855,2006
|
|
20230926,130600,550315390,2870,2870,2870,2870,2
|
|
20230926,130500,550309650,2865,2855,2870,2855,161
|
|
20230926,130400,549849890,2855,2860,2865,2855,1857
|
|
20230926,130300,544540245,2865,2865,2865,2865,0
|
|
20230926,130200,544540245,2865,2865,2865,2865,20
|
|
20230926,130100,544482945,2860,2860,2860,2860,79
|
|
20230926,130000,544257005,2865,2865,2865,2865,0
|
|
20230926,125900,544257005,2865,2860,2865,2860,20
|
|
20230926,125800,544199755,2865,2860,2865,2860,130
|
|
20230926,125700,543827905,2860,2860,2860,2860,2669
|
|
20230926,125600,536194565,2860,2865,2865,2860,102
|
|
20230926,125500,535902345,2865,2865,2880,2865,994
|
|
20230926,125400,533054520,2865,2880,2880,2865,111
|
|
20230926,125300,532736355,2880,2865,2880,2865,4
|
|
20230926,125200,532724880,2885,2885,2885,2885,20
|
|
20230926,125100,532667180,2885,2885,2885,2885,10
|
|
20230926,125000,532638330,2885,2885,2885,2885,381
|
|
20230926,124900,531539145,2885,2885,2885,2885,0
|
|
20230926,124800,531539145,2885,2885,2885,2885,22
|
|
20230926,124700,531475675,2880,2880,2880,2880,1
|
|
20230926,124600,531472795,2860,2865,2865,2860,1366
|
|
20230926,124500,527564285,2880,2880,2880,2880,201
|
|
20230926,124400,526985405,2885,2885,2885,2885,1
|
|
20230926,124300,526982520,2885,2865,2885,2865,112
|
|
20230926,124200,526661620,2865,2865,2865,2865,0
|
|
20230926,124100,526661620,2865,2885,2885,2865,10150
|
|
20230926,124000,497537840,2875,2880,2880,2875,1228
|
|
20230926,123900,494001310,2885,2885,2885,2885,300
|
|
20230926,123800,493135810,2885,2890,2890,2885,258
|
|
20230926,123700,492391475,2895,2900,2900,2895,61
|
|
20230926,123600,492214580,2900,2900,2900,2900,51
|
|
20230926,123500,492066680,2900,2900,2900,2900,0
|
|
20230926,123400,492066680,2900,2900,2900,2900,0
|
|
20230926,123300,492066680,2900,2900,2900,2900,0
|
|
20230926,123200,492066680,2900,2890,2900,2890,1482
|
|
20230926,123100,487769690,2895,2895,2895,2895,666
|
|
20230926,123000,485841620,2885,2895,2895,2885,303
|
|
20230926,122900,484965625,2895,2895,2895,2895,102
|
|
20230926,122800,484670335,2895,2895,2895,2895,250
|
|
20230926,122700,483946585,2895,2895,2895,2895,0
|
|
20230926,122600,483946585,2895,2895,2895,2895,2
|
|
20230926,122500,483940795,2890,2880,2890,2880,440
|
|
20230926,122400,482669795,2890,2880,2890,2880,242
|
|
20230926,122300,481972825,2880,2880,2880,2880,0
|
|
20230926,122200,481972825,2880,2880,2880,2880,0
|
|
20230926,122100,481972825,2880,2880,2880,2880,0
|
|
20230926,122000,481972825,2880,2880,2880,2880,12
|
|
20230926,121900,481938265,2880,2880,2880,2880,10
|
|
20230926,121800,481909465,2880,2880,2880,2880,71
|
|
20230926,121700,481704985,2880,2880,2880,2880,1
|
|
20230926,121600,481702105,2870,2870,2870,2870,0
|
|
20230926,121500,481702105,2870,2885,2885,2870,7218
|
|
20230926,121400,460939210,2885,2885,2885,2885,0
|
|
20230926,121300,460939210,2885,2885,2885,2885,0
|
|
20230926,121200,460939210,2885,2885,2885,2885,8
|
|
20230926,121100,460916130,2880,2880,2880,2880,0
|
|
20230926,121000,460916130,2880,2880,2880,2880,0
|
|
20230926,120900,460916130,2880,2880,2880,2880,0
|
|
20230926,120800,460916130,2880,2880,2880,2880,0
|
|
20230926,120700,460916130,2880,2880,2880,2880,0
|
|
20230926,120600,460916130,2880,2880,2880,2880,0
|
|
20230926,120500,460916130,2880,2880,2880,2880,0
|
|
20230926,120400,460916130,2880,2880,2880,2880,0
|
|
20230926,120300,460916130,2880,2885,2885,2880,75
|
|
20230926,120200,460700115,2895,2895,2895,2895,0
|
|
20230926,120100,460700115,2895,2895,2895,2895,1
|
|
20230926,120000,460697220,2895,2895,2895,2895,0
|
|
20230926,115900,460697220,2895,2895,2895,2895,0
|
|
20230926,115800,460697220,2895,2895,2895,2895,0
|
|
20230926,115700,460697220,2895,2875,2895,2875,67
|
|
20230926,115600,460504575,2875,2880,2880,2875,1408
|
|
20230926,115500,456451835,2880,2880,2880,2880,1000
|
|
20230926,115400,453571835,2880,2880,2880,2880,500
|
|
20230926,115300,452131835,2880,2880,2880,2880,300
|
|
20230926,115200,451267835,2880,2880,2880,2880,773
|
|
20230926,115100,449041595,2895,2895,2895,2895,12
|
|
20230926,115000,449006855,2880,2880,2880,2880,0
|
|
20230926,114900,449006855,2880,2880,2880,2880,0
|
|
20230926,114800,449006855,2880,2880,2880,2880,0
|
|
20230926,114700,449006855,2880,2880,2880,2880,0
|
|
20230926,114600,449006855,2880,2880,2880,2880,4
|
|
20230926,114500,448995335,2880,2880,2880,2880,751
|
|
20230926,114400,446832455,2880,2880,2880,2880,0
|
|
20230926,114300,446832455,2880,2880,2880,2880,0
|
|
20230926,114200,446832455,2880,2880,2880,2880,0
|
|
20230926,114100,446832455,2880,2880,2880,2880,56
|
|
20230926,114000,446671175,2880,2880,2880,2880,237
|
|
20230926,113900,445988615,2880,2880,2880,2880,0
|
|
20230926,113800,445988615,2880,2880,2880,2880,0
|
|
20230926,113700,445988615,2880,2880,2880,2880,127
|
|
20230926,113600,445622855,2895,2895,2895,2895,0
|
|
20230926,113500,445622855,2895,2895,2895,2895,0
|
|
20230926,113400,445622855,2895,2895,2895,2895,30
|
|
20230926,113300,445536005,2895,2895,2895,2895,0
|
|
20230926,113200,445536005,2895,2895,2895,2880,111
|
|
20230926,113100,445216160,2895,2895,2895,2895,1
|
|
20230926,113000,445213265,2895,2895,2895,2895,0
|
|
20230926,112900,445213265,2895,2895,2895,2895,1
|
|
20230926,112800,445210370,2895,2895,2895,2895,1856
|
|
20230926,112700,439837250,2895,2895,2895,2895,0
|
|
20230926,112600,439837250,2895,2900,2900,2895,1680
|
|
20230926,112500,434970000,2910,2910,2910,2910,1
|
|
20230926,112400,434967090,2900,2895,2900,2895,527
|
|
20230926,112300,433441175,2895,2890,2895,2875,1746
|
|
20230926,112200,428402815,2895,2895,2895,2890,44
|
|
20230926,112100,428275585,2890,2890,2890,2885,378
|
|
20230926,112000,427183245,2890,2890,2890,2890,10
|
|
20230926,111900,427154345,2875,2875,2890,2875,90
|
|
20230926,111800,426895445,2890,2890,2890,2890,120
|
|
20230926,111700,426548645,2890,2890,2890,2890,20
|
|
20230926,111600,426490845,2875,2895,2895,2870,880
|
|
20230926,111500,423955990,2895,2870,2895,2870,409
|
|
20230926,111400,422780985,2870,2870,2870,2870,4772
|
|
20230926,111300,409085345,2870,2875,2875,2870,50
|
|
20230926,111200,408941770,2875,2870,2875,2870,1005
|
|
20230926,111100,406057395,2870,2885,2885,2870,2430
|
|
20230926,111000,399070630,2885,2885,2885,2885,5
|
|
20230926,110900,399056205,2895,2895,2895,2895,1
|
|
20230926,110800,399053310,2895,2895,2895,2895,20
|
|
20230926,110700,398995410,2895,2895,2895,2895,115
|
|
20230926,110600,398662485,2895,2895,2895,2895,201
|
|
20230926,110500,398080590,2895,2890,2895,2890,839
|
|
20230926,110400,395652860,2890,2895,2895,2890,22
|
|
20230926,110300,395589190,2895,2875,2895,2875,208
|
|
20230926,110200,394991050,2875,2895,2895,2875,2522
|
|
20230926,110100,387725830,2895,2895,2895,2895,178
|
|
20230926,110000,387210520,2880,2880,2880,2880,92
|
|
20230926,105900,386945560,2895,2895,2895,2895,0
|
|
20230926,105800,386945560,2895,2880,2895,2880,387
|
|
20230926,105700,385830235,2880,2880,2880,2880,293
|
|
20230926,105600,384986395,2880,2895,2900,2880,8552
|
|
20230926,105500,360330130,2890,2900,2900,2890,2934
|
|
20230926,105400,351847695,2900,2905,2905,2900,2
|
|
20230926,105300,351841890,2910,2910,2910,2910,0
|
|
20230926,105200,351841890,2910,2905,2910,2895,108
|
|
20230926,105100,351529130,2905,2905,2905,2905,1
|
|
20230926,105000,351526225,2900,2900,2900,2900,57
|
|
20230926,104900,351360925,2905,2905,2905,2905,100
|
|
20230926,104800,351070425,2905,2910,2910,2895,5345
|
|
20230926,104700,335569740,2910,2910,2910,2900,27
|
|
20230926,104600,335491420,2910,2900,2910,2900,465
|
|
20230926,104500,334142890,2915,2905,2915,2900,1877
|
|
20230926,104400,328687410,2905,2900,2905,2900,882
|
|
20230926,104300,326127805,2900,2905,2905,2900,2859
|
|
20230926,104200,317832275,2905,2915,2915,2905,300
|
|
20230926,104100,316960235,2920,2920,2920,2920,28
|
|
20230926,104000,316878475,2920,2920,2920,2920,130
|
|
20230926,103900,316498875,2920,2920,2920,2920,16
|
|
20230926,103800,316452155,2920,2920,2920,2920,0
|
|
20230926,103700,316452155,2920,2920,2920,2920,25
|
|
20230926,103600,316379155,2925,2925,2925,2925,0
|
|
20230926,103500,316379155,2925,2925,2925,2925,8
|
|
20230926,103400,316355755,2920,2920,2920,2920,524
|
|
20230926,103300,314825675,2925,2920,2925,2920,1508
|
|
20230926,103200,310420130,2900,2900,2900,2900,0
|
|
20230926,103100,310420130,2900,2915,2915,2900,3406
|
|
20230926,103000,300522080,2910,2915,2915,2910,688
|
|
20230926,102900,298517490,2915,2915,2915,2915,500
|
|
20230926,102800,297059990,2920,2920,2920,2920,0
|
|
20230926,102700,297059990,2920,2920,2920,2920,1
|
|
20230926,102600,297057070,2920,2920,2920,2920,68
|
|
20230926,102500,296858510,2920,2920,2920,2920,2
|
|
20230926,102400,296852670,2920,2920,2920,2920,400
|
|
20230926,102300,295684670,2920,2915,2920,2915,119
|
|
20230926,102200,295337695,2915,2915,2915,2915,0
|
|
20230926,102100,295337695,2915,2915,2915,2915,2138
|
|
20230926,102000,289105425,2915,2920,2920,2915,1133
|
|
20230926,101900,285802705,2920,2920,2920,2920,0
|
|
20230926,101800,285802705,2920,2920,2920,2920,0
|
|
20230926,101700,285802705,2920,2920,2920,2920,0
|
|
20230926,101600,285802705,2920,2920,2920,2920,399
|
|
20230926,101500,284637625,2920,2930,2930,2920,10
|
|
20230926,101400,284608415,2920,2920,2920,2920,400
|
|
20230926,101300,283440415,2930,2930,2930,2930,1
|
|
20230926,101200,283437485,2925,2915,2925,2915,4158
|
|
20230926,101100,271296145,2915,2910,2915,2910,411
|
|
20230926,101000,270098185,2910,2910,2910,2905,423
|
|
20230926,100900,268867305,2920,2920,2920,2920,0
|
|
20230926,100800,268867305,2920,2920,2920,2920,0
|
|
20230926,100700,268867305,2920,2920,2920,2920,0
|
|
20230926,100600,268867305,2920,2905,2920,2905,512
|
|
20230926,100500,267379790,2905,2910,2910,2905,51
|
|
20230926,100400,267231630,2910,2910,2910,2910,495
|
|
20230926,100300,265791180,2900,2905,2905,2900,6243
|
|
20230926,100200,247655615,2915,2915,2915,2915,90
|
|
20230926,100100,247393265,2915,2915,2915,2905,1629
|
|
20230926,100000,242648615,2915,2915,2915,2915,283
|
|
20230926,095900,241823670,2920,2915,2920,2915,398
|
|
20230926,095800,240663485,2915,2915,2915,2915,5
|
|
20230926,095700,240648910,2910,2910,2910,2910,0
|
|
20230926,095600,240648910,2910,2910,2910,2910,100
|
|
20230926,095500,240357910,2910,2915,2915,2910,300
|
|
20230926,095400,239483910,2920,2905,2920,2900,2253
|
|
20230926,095300,232945545,2905,2910,2910,2905,2826
|
|
20230926,095200,224731160,2915,2915,2915,2915,332
|
|
20230926,095100,223763380,2915,2915,2915,2915,16
|
|
20230926,095000,223716740,2915,2915,2915,2915,17
|
|
20230926,094900,223667185,2910,2910,2910,2910,0
|
|
20230926,094800,223667185,2910,2910,2910,2910,429
|
|
20230926,094700,222418795,2905,2925,2925,2905,6000
|
|
20230926,094600,204969905,2930,2930,2930,2930,117
|
|
20230926,094500,204627095,2920,2920,2920,2920,60
|
|
20230926,094400,204451895,2920,2920,2920,2920,0
|
|
20230926,094300,204451895,2920,2920,2920,2920,2251
|
|
20230926,094200,197878975,2925,2920,2925,2920,104
|
|
20230926,094100,197575275,2920,2925,2925,2920,3218
|
|
20230926,094000,188172080,2930,2930,2930,2930,100
|
|
20230926,093900,187879080,2930,2925,2930,2925,48
|
|
20230926,093800,187738665,2925,2925,2930,2915,1197
|
|
20230926,093700,184248035,2925,2920,2925,2920,17
|
|
20230926,093600,184198390,2920,2920,2920,2920,758
|
|
20230926,093500,181985030,2935,2920,2935,2920,174
|
|
20230926,093400,181474880,2920,2925,2925,2920,430
|
|
20230926,093300,180218390,2925,2935,2935,2925,81
|
|
20230926,093200,179981425,2945,2935,2945,2925,127
|
|
20230926,093100,179609830,2935,2935,2935,2935,156
|
|
20230926,093000,179151970,2930,2920,2930,2920,876
|
|
20230926,092900,176590290,2920,2935,2935,2920,275
|
|
20230926,092800,175786535,2935,2945,2945,2920,4071
|
|
20230926,092700,163874215,2950,2955,2955,2950,1531
|
|
20230926,092600,159357745,2955,2955,2955,2955,126
|
|
20230926,092500,158985415,2960,2960,2960,2960,0
|
|
20230926,092400,158985415,2960,2960,2960,2960,200
|
|
20230926,092300,158393415,2955,2955,2955,2955,48
|
|
20230926,092200,158251575,2955,2965,2965,2955,420
|
|
20230926,092100,157008395,2965,2955,2965,2955,3089
|
|
20230926,092000,147869885,2955,2945,2955,2940,3710
|
|
20230926,091900,136927150,2940,2945,2945,2940,800
|
|
20230926,091800,134572865,2945,2945,2945,2945,1633
|
|
20230926,091700,129763680,2945,2945,2955,2945,563
|
|
20230926,091600,128105615,2950,2960,2960,2945,3697
|
|
20230926,091500,117188145,2950,2945,2950,2945,1247
|
|
20230926,091400,113509740,2950,2950,2960,2945,928
|
|
20230926,091300,110768920,2955,2960,2970,2955,2064
|
|
20230926,091200,104669470,2960,2960,2965,2960,3650
|
|
20230926,091100,93864710,2960,2970,2980,2960,1084
|
|
20230926,091000,90644070,2960,2965,2965,2960,4225
|
|
20230926,090900,78131260,2965,2965,2965,2965,219
|
|
20230926,090800,77481925,2970,2970,2970,2970,2085
|
|
20230926,090700,71289475,2955,2970,2975,2940,2728
|
|
20230926,090600,63197340,2975,2970,2975,2970,4497
|
|
20230926,090500,49838245,2970,2975,2975,2965,1255
|
|
20230926,090400,46111285,2970,2940,2970,2940,4942
|
|
20230926,090300,31465120,2930,2935,2955,2930,3858
|
|
20230926,090200,20108180,2905,2930,2930,2905,1449
|
|
20230926,090100,15862660,2930,2905,2930,2905,89
|
|
20230926,090000,15602000,2900,2900,2900,2900,5380
|