578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183500,341489210,9740,9740,9740,9740,2185
|
|
20230925,183400,341489210,9740,9740,9740,9740,0
|
|
20230925,183300,341489210,9740,9740,9740,9740,0
|
|
20230925,183200,341489210,9740,9740,9740,9740,0
|
|
20230925,183100,341489210,9740,9740,9740,9740,0
|
|
20230925,183000,341489210,9740,9740,9740,9740,0
|
|
20230925,182900,341489210,9740,9740,9740,9740,0
|
|
20230925,182800,341489210,9740,9740,9740,9740,0
|
|
20230925,182700,341489210,9740,9740,9740,9740,0
|
|
20230925,182600,341489210,9740,9740,9740,9740,0
|
|
20230925,182500,341489210,9740,9740,9740,9740,0
|
|
20230925,182400,341489210,9740,9740,9740,9740,0
|
|
20230925,182300,341489210,9740,9740,9740,9740,0
|
|
20230925,182200,341489210,9740,9740,9740,9740,0
|
|
20230925,182100,341489210,9740,9740,9740,9740,0
|
|
20230925,182000,341489210,9740,9740,9740,9740,0
|
|
20230925,181900,341489210,9740,9740,9740,9740,0
|
|
20230925,181800,341489210,9740,9740,9740,9740,0
|
|
20230925,181700,341489210,9740,9740,9740,9740,0
|
|
20230925,181600,341489210,9740,9740,9740,9740,0
|
|
20230925,181500,341489210,9740,9740,9740,9740,0
|
|
20230925,181400,341489210,9740,9740,9740,9740,0
|
|
20230925,181300,341489210,9740,9740,9740,9740,0
|
|
20230925,181200,341489210,9740,9740,9740,9740,0
|
|
20230925,181100,341489210,9740,9740,9740,9740,0
|
|
20230925,181000,341489210,9740,9740,9740,9740,0
|
|
20230925,180900,341489210,9740,9740,9740,9740,0
|
|
20230925,180800,341489210,9740,9740,9740,9740,0
|
|
20230925,180700,341489210,9740,9740,9740,9740,0
|
|
20230925,180600,341489210,9740,9740,9740,9740,0
|
|
20230925,180500,341489210,9740,9740,9740,9740,2185
|
|
20230925,180400,341489210,9740,9740,9740,9740,0
|
|
20230925,180300,341489210,9740,9740,9740,9740,0
|
|
20230925,180200,341489210,9740,9740,9740,9740,0
|
|
20230925,180100,341489210,9740,9740,9740,9740,0
|
|
20230925,180000,341489210,9740,9740,9740,9740,0
|
|
20230925,175900,341489210,9740,9740,9740,9740,0
|
|
20230925,175800,341489210,9740,9740,9740,9740,0
|
|
20230925,175700,341489210,9740,9740,9740,9740,0
|
|
20230925,175600,341489210,9740,9740,9740,9740,0
|
|
20230925,175500,341489210,9740,9740,9740,9740,0
|
|
20230925,175400,341489210,9740,9740,9740,9740,0
|
|
20230925,175300,341489210,9740,9740,9740,9740,0
|
|
20230925,175200,341489210,9740,9740,9740,9740,0
|
|
20230925,175100,341489210,9740,9740,9740,9740,0
|
|
20230925,175000,341489210,9740,9740,9740,9740,0
|
|
20230925,174900,341489210,9740,9740,9740,9740,0
|
|
20230925,174800,341489210,9740,9740,9740,9740,0
|
|
20230925,174700,341489210,9740,9740,9740,9740,0
|
|
20230925,174600,341489210,9740,9740,9740,9740,0
|
|
20230925,174500,341489210,9740,9740,9740,9740,0
|
|
20230925,174400,341489210,9740,9740,9740,9740,0
|
|
20230925,174300,341489210,9740,9740,9740,9740,0
|
|
20230925,174200,341489210,9740,9740,9740,9740,0
|
|
20230925,174100,341489210,9740,9740,9740,9740,0
|
|
20230925,174000,341489210,9740,9740,9740,9740,0
|
|
20230925,173900,341489210,9740,9740,9740,9740,0
|
|
20230925,173800,341489210,9740,9740,9740,9740,0
|
|
20230925,173700,341489210,9740,9740,9740,9740,0
|
|
20230925,173600,341489210,9740,9740,9740,9740,0
|
|
20230925,173500,341489210,9740,9740,9740,9740,2185
|
|
20230925,173400,341489210,9740,9740,9740,9740,0
|
|
20230925,173300,341489210,9740,9740,9740,9740,0
|
|
20230925,173200,341489210,9740,9740,9740,9740,0
|
|
20230925,173100,341489210,9740,9740,9740,9740,0
|
|
20230925,173000,341489210,9740,9740,9740,9740,0
|
|
20230925,172900,341489210,9740,9740,9740,9740,0
|
|
20230925,172800,341489210,9740,9740,9740,9740,0
|
|
20230925,172700,341489210,9740,9740,9740,9740,0
|
|
20230925,172600,341489210,9740,9740,9740,9740,0
|
|
20230925,172500,341489210,9740,9740,9740,9740,0
|
|
20230925,172400,341489210,9740,9740,9740,9740,0
|
|
20230925,172300,341489210,9740,9740,9740,9740,0
|
|
20230925,172200,341489210,9740,9740,9740,9740,0
|
|
20230925,172100,341489210,9740,9740,9740,9740,0
|
|
20230925,172000,341489210,9740,9740,9740,9740,0
|
|
20230925,171900,341489210,9740,9740,9740,9740,0
|
|
20230925,171800,341489210,9740,9740,9740,9740,0
|
|
20230925,171700,341489210,9740,9740,9740,9740,0
|
|
20230925,171600,341489210,9740,9740,9740,9740,0
|
|
20230925,171500,341489210,9740,9740,9740,9740,0
|
|
20230925,171400,341489210,9740,9740,9740,9740,0
|
|
20230925,171300,341489210,9740,9740,9740,9740,0
|
|
20230925,171200,341489210,9740,9740,9740,9740,0
|
|
20230925,171100,341489210,9740,9740,9740,9740,0
|
|
20230925,171000,341489210,9740,9740,9740,9740,0
|
|
20230925,170900,341489210,9740,9740,9740,9740,0
|
|
20230925,170800,341489210,9740,9740,9740,9740,0
|
|
20230925,170700,341489210,9740,9740,9740,9740,0
|
|
20230925,170600,341489210,9740,9740,9740,9740,0
|
|
20230925,170500,341489210,9740,9740,9740,9740,2185
|
|
20230925,170400,341489210,9740,9740,9740,9740,0
|
|
20230925,170300,341489210,9740,9740,9740,9740,0
|
|
20230925,170200,341489210,9740,9740,9740,9740,0
|
|
20230925,170100,341489210,9740,9740,9740,9740,0
|
|
20230925,170000,341489210,9740,9740,9740,9740,0
|
|
20230925,165900,341489210,9740,9740,9740,9740,0
|
|
20230925,165800,341489210,9740,9740,9740,9740,0
|
|
20230925,165700,341489210,9740,9740,9740,9740,0
|
|
20230925,165600,341489210,9740,9740,9740,9740,0
|
|
20230925,165500,341489210,9740,9740,9740,9740,0
|
|
20230925,165400,341489210,9740,9740,9740,9740,0
|
|
20230925,165300,341489210,9740,9740,9740,9740,0
|
|
20230925,165200,341489210,9740,9740,9740,9740,0
|
|
20230925,165100,341489210,9740,9740,9740,9740,0
|
|
20230925,165000,341489210,9740,9740,9740,9740,0
|
|
20230925,164900,341489210,9740,9740,9740,9740,0
|
|
20230925,164800,341489210,9740,9740,9740,9740,0
|
|
20230925,164700,341489210,9740,9740,9740,9740,0
|
|
20230925,164600,341489210,9740,9740,9740,9740,0
|
|
20230925,164500,341489210,9740,9740,9740,9740,0
|
|
20230925,164400,341489210,9740,9740,9740,9740,0
|
|
20230925,164300,341489210,9740,9740,9740,9740,0
|
|
20230925,164200,341489210,9740,9740,9740,9740,0
|
|
20230925,164100,341489210,9740,9740,9740,9740,0
|
|
20230925,164000,341489210,9740,9740,9740,9740,0
|
|
20230925,163900,341489210,9740,9740,9740,9740,0
|
|
20230925,163800,341489210,9740,9740,9740,9740,0
|
|
20230925,163700,341489210,9740,9740,9740,9740,0
|
|
20230925,163600,341489210,9740,9740,9740,9740,0
|
|
20230925,163500,341489210,9740,9740,9740,9740,2185
|
|
20230925,163400,341489210,9740,9740,9740,9740,0
|
|
20230925,163300,341489210,9740,9740,9740,9740,0
|
|
20230925,163200,341489210,9740,9740,9740,9740,0
|
|
20230925,163100,341489210,9740,9740,9740,9740,0
|
|
20230925,163000,341489210,9740,9740,9740,9740,0
|
|
20230925,162900,341489210,9740,9740,9740,9740,0
|
|
20230925,162800,341489210,9740,9740,9740,9740,0
|
|
20230925,162700,341489210,9740,9740,9740,9740,0
|
|
20230925,162600,341489210,9740,9740,9740,9740,0
|
|
20230925,162500,341489210,9740,9740,9740,9740,0
|
|
20230925,162400,341489210,9740,9740,9740,9740,0
|
|
20230925,162300,341489210,9740,9740,9740,9740,0
|
|
20230925,162200,341489210,9740,9740,9740,9740,0
|
|
20230925,162100,341489210,9740,9740,9740,9740,0
|
|
20230925,162000,341489210,9740,9740,9740,9740,0
|
|
20230925,161900,341489210,9740,9740,9740,9740,0
|
|
20230925,161800,341489210,9740,9740,9740,9740,0
|
|
20230925,161700,341489210,9740,9740,9740,9740,0
|
|
20230925,161600,341489210,9740,9740,9740,9740,0
|
|
20230925,161500,341489210,9740,9740,9740,9740,0
|
|
20230925,161400,341489210,9740,9740,9740,9740,0
|
|
20230925,161300,341489210,9740,9740,9740,9740,0
|
|
20230925,161200,341489210,9740,9740,9740,9740,0
|
|
20230925,161100,341489210,9740,9740,9740,9740,0
|
|
20230925,161000,341489210,9740,9740,9740,9740,0
|
|
20230925,160900,341489210,9740,9740,9740,9740,0
|
|
20230925,160800,341489210,9740,9740,9740,9740,0
|
|
20230925,160700,341489210,9740,9740,9740,9740,0
|
|
20230925,160600,341489210,9740,9740,9740,9740,0
|
|
20230925,160500,341489210,9740,9740,9740,9740,2185
|
|
20230925,160400,341489210,9740,9740,9740,9740,0
|
|
20230925,160300,341489210,9740,9740,9740,9740,0
|
|
20230925,160200,341489210,9740,9740,9740,9740,0
|
|
20230925,160100,341489210,9740,9740,9740,9740,0
|
|
20230925,160000,341489210,9740,9740,9740,9740,0
|
|
20230925,155900,341489210,9740,9740,9740,9740,0
|
|
20230925,155800,341489210,9740,9740,9740,9740,0
|
|
20230925,155700,341489210,9740,9740,9740,9740,0
|
|
20230925,155600,341489210,9740,9740,9740,9740,0
|
|
20230925,155500,341489210,9740,9740,9740,9740,0
|
|
20230925,155400,341489210,9740,9740,9740,9740,0
|
|
20230925,155300,341489210,9740,9740,9740,9740,0
|
|
20230925,155200,341489210,9740,9740,9740,9740,0
|
|
20230925,155100,341489210,9740,9740,9740,9740,0
|
|
20230925,155000,341489210,9740,9740,9740,9740,0
|
|
20230925,154900,341489210,9740,9740,9740,9740,0
|
|
20230925,154800,341489210,9740,9740,9740,9740,0
|
|
20230925,154700,341489210,9740,9740,9740,9740,0
|
|
20230925,154600,341489210,9740,9740,9740,9740,0
|
|
20230925,154500,341489210,9740,9740,9740,9740,0
|
|
20230925,154400,341489210,9740,9740,9740,9740,0
|
|
20230925,154300,341489210,9740,9740,9740,9740,0
|
|
20230925,154200,341489210,9740,9740,9740,9740,0
|
|
20230925,154100,341489210,9740,9740,9740,9740,0
|
|
20230925,154000,341489210,9740,9740,9740,9740,0
|
|
20230925,153900,341489210,9740,9740,9740,9740,0
|
|
20230925,153800,341489210,9740,9740,9740,9740,0
|
|
20230925,153700,341489210,9740,9740,9740,9740,0
|
|
20230925,153600,341489210,9740,9740,9740,9740,0
|
|
20230925,153500,341489210,9740,9740,9740,9740,2185
|
|
20230925,153400,341489210,9740,9740,9740,9740,0
|
|
20230925,153300,341489210,9740,9740,9740,9740,0
|
|
20230925,153200,341489210,9740,9740,9740,9740,0
|
|
20230925,153100,341489210,9740,9740,9740,9740,0
|
|
20230925,153000,341489210,9740,9740,9740,9740,2185
|
|
20230925,152900,320207310,9760,9760,9760,9760,0
|
|
20230925,152800,320207310,9760,9760,9760,9760,0
|
|
20230925,152700,320207310,9760,9760,9760,9760,0
|
|
20230925,152600,320207310,9760,9760,9760,9760,0
|
|
20230925,152500,320207310,9760,9760,9760,9760,0
|
|
20230925,152400,320207310,9760,9760,9760,9760,0
|
|
20230925,152300,320207310,9760,9760,9760,9760,0
|
|
20230925,152200,320207310,9760,9760,9760,9760,0
|
|
20230925,152100,320207310,9760,9760,9760,9760,0
|
|
20230925,152000,320207310,9760,9760,9760,9760,0
|
|
20230925,151900,320207310,9760,9760,9760,9760,0
|
|
20230925,151800,320207310,9760,9760,9760,9760,0
|
|
20230925,151700,320207310,9760,9750,9760,9750,5
|
|
20230925,151600,320158550,9750,9760,9760,9750,337
|
|
20230925,151500,316872790,9750,9750,9750,9750,205
|
|
20230925,151400,314874040,9760,9760,9760,9760,1
|
|
20230925,151300,314864280,9760,9760,9760,9760,0
|
|
20230925,151200,314864280,9760,9760,9760,9750,12
|
|
20230925,151100,314747170,9770,9770,9770,9770,0
|
|
20230925,151000,314747170,9770,9770,9770,9770,46
|
|
20230925,150900,314297750,9770,9760,9770,9760,46
|
|
20230925,150800,313848660,9760,9750,9760,9750,4
|
|
20230925,150700,313809640,9750,9750,9750,9750,50
|
|
20230925,150600,313322140,9740,9740,9740,9740,10
|
|
20230925,150500,313224740,9760,9760,9760,9760,51
|
|
20230925,150400,312726980,9740,9760,9760,9740,4
|
|
20230925,150300,312688000,9740,9740,9740,9740,758
|
|
20230925,150200,305305080,9750,9740,9750,9740,111
|
|
20230925,150100,304223930,9760,9760,9760,9760,0
|
|
20230925,150000,304223930,9760,9760,9760,9760,0
|
|
20230925,145900,304223930,9760,9760,9760,9760,0
|
|
20230925,145800,304223930,9760,9760,9760,9760,1
|
|
20230925,145700,304214170,9740,9740,9740,9740,0
|
|
20230925,145600,304214170,9740,9740,9740,9740,128
|
|
20230925,145500,302967450,9740,9740,9740,9740,0
|
|
20230925,145400,302967450,9740,9750,9750,9740,10
|
|
20230925,145300,302869990,9770,9770,9770,9770,10
|
|
20230925,145200,302772290,9740,9740,9740,9740,0
|
|
20230925,145100,302772290,9740,9740,9740,9740,0
|
|
20230925,145000,302772290,9740,9740,9740,9740,248
|
|
20230925,144900,300356770,9770,9770,9770,9770,5
|
|
20230925,144800,300307920,9770,9770,9770,9770,20
|
|
20230925,144700,300112520,9770,9770,9770,9770,114
|
|
20230925,144600,298998740,9740,9750,9750,9740,177
|
|
20230925,144500,297273230,9770,9770,9770,9770,0
|
|
20230925,144400,297273230,9770,9770,9770,9770,0
|
|
20230925,144300,297273230,9770,9740,9770,9740,100
|
|
20230925,144200,296298220,9740,9740,9740,9740,1
|
|
20230925,144100,296288480,9740,9740,9740,9740,74
|
|
20230925,144000,295567720,9740,9740,9740,9740,0
|
|
20230925,143900,295567720,9740,9740,9740,9740,6
|
|
20230925,143800,295509280,9750,9750,9750,9750,0
|
|
20230925,143700,295509280,9750,9750,9750,9750,1
|
|
20230925,143600,295499530,9740,9770,9770,9740,992
|
|
20230925,143500,285835310,9760,9760,9760,9760,2
|
|
20230925,143400,285815790,9770,9770,9770,9770,1
|
|
20230925,143300,285806020,9750,9750,9750,9750,0
|
|
20230925,143200,285806020,9750,9750,9750,9750,145
|
|
20230925,143100,284392270,9750,9750,9750,9750,100
|
|
20230925,143000,283417270,9780,9760,9780,9760,101
|
|
20230925,142900,282431490,9780,9780,9780,9780,0
|
|
20230925,142800,282431490,9780,9780,9780,9780,1
|
|
20230925,142700,282421710,9780,9780,9780,9780,0
|
|
20230925,142600,282421710,9780,9780,9780,9780,1
|
|
20230925,142500,282411930,9750,9780,9780,9750,157
|
|
20230925,142400,280880970,9780,9780,9780,9780,2
|
|
20230925,142300,280861410,9780,9780,9780,9780,0
|
|
20230925,142200,280861410,9780,9780,9780,9780,20
|
|
20230925,142100,280665810,9780,9780,9780,9780,6
|
|
20230925,142000,280607130,9780,9780,9780,9780,20
|
|
20230925,141900,280411530,9780,9780,9780,9780,3
|
|
20230925,141800,280382190,9790,9790,9790,9790,0
|
|
20230925,141700,280382190,9790,9790,9790,9790,0
|
|
20230925,141600,280382190,9790,9790,9790,9790,0
|
|
20230925,141500,280382190,9790,9790,9790,9790,0
|
|
20230925,141400,280382190,9790,9780,9790,9780,18
|
|
20230925,141300,280206060,9780,9780,9780,9780,2
|
|
20230925,141200,280186500,9790,9790,9790,9790,1
|
|
20230925,141100,280176710,9770,9770,9770,9770,0
|
|
20230925,141000,280176710,9770,9770,9770,9770,163
|
|
20230925,140900,278584200,9770,9770,9770,9770,0
|
|
20230925,140800,278584200,9770,9770,9770,9770,0
|
|
20230925,140700,278584200,9770,9770,9770,9770,2
|
|
20230925,140600,278564660,9770,9770,9770,9770,0
|
|
20230925,140500,278564660,9770,9770,9770,9770,0
|
|
20230925,140400,278564660,9770,9770,9770,9770,0
|
|
20230925,140300,278564660,9770,9770,9770,9770,33
|
|
20230925,140200,278242250,9770,9770,9770,9770,0
|
|
20230925,140100,278242250,9770,9770,9770,9770,0
|
|
20230925,140000,278242250,9770,9770,9770,9770,0
|
|
20230925,135900,278242250,9770,9770,9770,9770,1
|
|
20230925,135800,278232480,9740,9740,9740,9740,7
|
|
20230925,135700,278164300,9770,9770,9770,9770,0
|
|
20230925,135600,278164300,9770,9770,9770,9770,1
|
|
20230925,135500,278154530,9770,9770,9770,9770,0
|
|
20230925,135400,278154530,9770,9760,9770,9760,10
|
|
20230925,135300,278056890,9740,9740,9740,9740,7
|
|
20230925,135200,277988710,9760,9760,9760,9760,0
|
|
20230925,135100,277988710,9760,9760,9760,9760,0
|
|
20230925,135000,277988710,9760,9760,9760,9760,10
|
|
20230925,134900,277891110,9740,9740,9740,9740,1
|
|
20230925,134800,277881370,9760,9760,9760,9760,0
|
|
20230925,134700,277881370,9760,9760,9760,9760,0
|
|
20230925,134600,277881370,9760,9760,9760,9760,0
|
|
20230925,134500,277881370,9760,9760,9760,9760,0
|
|
20230925,134400,277881370,9760,9760,9760,9760,0
|
|
20230925,134300,277881370,9760,9760,9760,9760,0
|
|
20230925,134200,277881370,9760,9760,9760,9760,57
|
|
20230925,134100,277325050,9760,9760,9760,9760,0
|
|
20230925,134000,277325050,9760,9760,9760,9760,2
|
|
20230925,133900,277305530,9760,9760,9760,9760,0
|
|
20230925,133800,277305530,9760,9760,9760,9760,10
|
|
20230925,133700,277207930,9740,9740,9740,9740,50
|
|
20230925,133600,276720930,9760,9760,9760,9760,0
|
|
20230925,133500,276720930,9760,9760,9760,9760,0
|
|
20230925,133400,276720930,9760,9760,9760,9760,4
|
|
20230925,133300,276681890,9760,9760,9760,9760,0
|
|
20230925,133200,276681890,9760,9760,9760,9760,31
|
|
20230925,133100,276379330,9760,9760,9760,9760,10
|
|
20230925,133000,276281730,9760,9760,9760,9760,0
|
|
20230925,132900,276281730,9760,9760,9760,9760,0
|
|
20230925,132800,276281730,9760,9760,9760,9760,0
|
|
20230925,132700,276281730,9760,9760,9760,9760,0
|
|
20230925,132600,276281730,9760,9760,9760,9760,1
|
|
20230925,132500,276271970,9750,9750,9750,9750,0
|
|
20230925,132400,276271970,9750,9750,9750,9750,0
|
|
20230925,132300,276271970,9750,9750,9750,9750,35
|
|
20230925,132200,275930720,9750,9750,9750,9750,0
|
|
20230925,132100,275930720,9750,9750,9750,9750,0
|
|
20230925,132000,275930720,9750,9750,9750,9750,0
|
|
20230925,131900,275930720,9750,9750,9750,9750,18
|
|
20230925,131800,275755220,9750,9750,9750,9750,0
|
|
20230925,131700,275755220,9750,9750,9750,9750,50
|
|
20230925,131600,275267720,9750,9750,9750,9750,0
|
|
20230925,131500,275267720,9750,9750,9750,9750,0
|
|
20230925,131400,275267720,9750,9750,9750,9750,22
|
|
20230925,131300,275053220,9740,9740,9740,9740,0
|
|
20230925,131200,275053220,9740,9740,9740,9740,0
|
|
20230925,131100,275053220,9740,9740,9740,9740,2
|
|
20230925,131000,275033740,9760,9760,9760,9760,0
|
|
20230925,130900,275033740,9760,9760,9760,9760,0
|
|
20230925,130800,275033740,9760,9760,9760,9760,300
|
|
20230925,130700,272105740,9760,9760,9760,9760,0
|
|
20230925,130600,272105740,9760,9760,9760,9760,15
|
|
20230925,130500,271959340,9740,9740,9740,9740,0
|
|
20230925,130400,271959340,9740,9740,9740,9740,0
|
|
20230925,130300,271959340,9740,9740,9740,9740,0
|
|
20230925,130200,271959340,9740,9740,9740,9740,0
|
|
20230925,130100,271959340,9740,9750,9750,9740,58
|
|
20230925,130000,271394220,9750,9750,9750,9750,5
|
|
20230925,125900,271345470,9750,9750,9750,9750,0
|
|
20230925,125800,271345470,9750,9750,9750,9750,0
|
|
20230925,125700,271345470,9750,9750,9750,9750,0
|
|
20230925,125600,271345470,9750,9750,9750,9750,10
|
|
20230925,125500,271247970,9750,9750,9750,9750,0
|
|
20230925,125400,271247970,9750,9750,9750,9750,10
|
|
20230925,125300,271150470,9760,9760,9760,9760,0
|
|
20230925,125200,271150470,9760,9760,9760,9760,10
|
|
20230925,125100,271052870,9760,9760,9760,9760,0
|
|
20230925,125000,271052870,9760,9760,9760,9760,0
|
|
20230925,124900,271052870,9760,9760,9760,9760,0
|
|
20230925,124800,271052870,9760,9760,9760,9760,0
|
|
20230925,124700,271052870,9760,9760,9760,9760,1
|
|
20230925,124600,271043110,9730,9730,9730,9730,0
|
|
20230925,124500,271043110,9730,9730,9730,9730,0
|
|
20230925,124400,271043110,9730,9730,9730,9730,0
|
|
20230925,124300,271043110,9730,9730,9730,9730,0
|
|
20230925,124200,271043110,9730,9730,9730,9730,850
|
|
20230925,124100,262772610,9730,9730,9730,9730,0
|
|
20230925,124000,262772610,9730,9730,9730,9730,0
|
|
20230925,123900,262772610,9730,9730,9730,9730,0
|
|
20230925,123800,262772610,9730,9730,9730,9730,732
|
|
20230925,123700,255650250,9740,9740,9740,9740,91
|
|
20230925,123600,254763910,9740,9740,9740,9740,0
|
|
20230925,123500,254763910,9740,9740,9740,9740,0
|
|
20230925,123400,254763910,9740,9740,9740,9740,20
|
|
20230925,123300,254569110,9760,9760,9760,9760,0
|
|
20230925,123200,254569110,9760,9760,9760,9760,0
|
|
20230925,123100,254569110,9760,9760,9760,9760,0
|
|
20230925,123000,254569110,9760,9760,9760,9760,5
|
|
20230925,122900,254520310,9730,9740,9740,9730,21
|
|
20230925,122800,254315960,9730,9730,9730,9730,0
|
|
20230925,122700,254315960,9730,9730,9730,9730,0
|
|
20230925,122600,254315960,9730,9730,9730,9730,5
|
|
20230925,122500,254267310,9760,9760,9760,9760,0
|
|
20230925,122400,254267310,9760,9760,9760,9760,0
|
|
20230925,122300,254267310,9760,9750,9760,9750,10
|
|
20230925,122200,254169760,9730,9730,9730,9730,0
|
|
20230925,122100,254169760,9730,9730,9730,9730,0
|
|
20230925,122000,254169760,9730,9730,9730,9730,0
|
|
20230925,121900,254169760,9730,9730,9730,9730,0
|
|
20230925,121800,254169760,9730,9730,9730,9730,0
|
|
20230925,121700,254169760,9730,9740,9740,9730,100
|
|
20230925,121600,253196130,9740,9740,9740,9740,10
|
|
20230925,121500,253098730,9740,9740,9740,9740,0
|
|
20230925,121400,253098730,9740,9740,9740,9740,0
|
|
20230925,121300,253098730,9740,9740,9740,9740,1
|
|
20230925,121200,253088990,9740,9740,9740,9740,30
|
|
20230925,121100,252796790,9750,9760,9760,9750,102
|
|
20230925,121000,251801370,9760,9760,9760,9760,1
|
|
20230925,120900,251791610,9740,9750,9750,9740,40
|
|
20230925,120800,251401990,9750,9750,9750,9750,7
|
|
20230925,120700,251333740,9750,9750,9750,9750,0
|
|
20230925,120600,251333740,9750,9750,9750,9750,2
|
|
20230925,120500,251314240,9750,9760,9760,9750,110
|
|
20230925,120400,250240740,9760,9760,9760,9760,0
|
|
20230925,120300,250240740,9760,9760,9760,9760,0
|
|
20230925,120200,250240740,9760,9760,9760,9760,0
|
|
20230925,120100,250240740,9760,9760,9760,9760,100
|
|
20230925,120000,249264740,9760,9760,9760,9760,1
|
|
20230925,115900,249254980,9760,9760,9760,9760,1
|
|
20230925,115800,249245220,9730,9730,9730,9730,0
|
|
20230925,115700,249245220,9730,9730,9730,9730,0
|
|
20230925,115600,249245220,9730,9730,9730,9730,96
|
|
20230925,115500,248311140,9730,9730,9730,9730,1
|
|
20230925,115400,248301410,9750,9750,9750,9750,313
|
|
20230925,115300,245249660,9760,9760,9760,9760,0
|
|
20230925,115200,245249660,9760,9760,9760,9760,1
|
|
20230925,115100,245239900,9750,9750,9750,9750,0
|
|
20230925,115000,245239900,9750,9750,9750,9750,15
|
|
20230925,114900,245093650,9770,9770,9770,9770,11
|
|
20230925,114800,244986180,9770,9770,9770,9770,1
|
|
20230925,114700,244976410,9760,9760,9760,9760,6
|
|
20230925,114600,244917850,9770,9750,9770,9750,230
|
|
20230925,114500,242675330,9750,9750,9750,9750,0
|
|
20230925,114400,242675330,9750,9750,9750,9750,0
|
|
20230925,114300,242675330,9750,9750,9750,9750,0
|
|
20230925,114200,242675330,9750,9750,9750,9750,0
|
|
20230925,114100,242675330,9750,9750,9750,9750,0
|
|
20230925,114000,242675330,9750,9750,9750,9750,0
|
|
20230925,113900,242675330,9750,9730,9750,9730,31
|
|
20230925,113800,242373680,9750,9750,9750,9750,0
|
|
20230925,113700,242373680,9750,9750,9750,9750,0
|
|
20230925,113600,242373680,9750,9750,9750,9750,1
|
|
20230925,113500,242363930,9750,9750,9750,9750,0
|
|
20230925,113400,242363930,9750,9750,9750,9750,10
|
|
20230925,113300,242266430,9730,9730,9730,9730,31
|
|
20230925,113200,241964800,9730,9730,9730,9730,5
|
|
20230925,113100,241916150,9750,9750,9750,9750,1
|
|
20230925,113000,241906400,9750,9750,9750,9750,6
|
|
20230925,112900,241847900,9750,9750,9750,9750,0
|
|
20230925,112800,241847900,9750,9750,9750,9750,1
|
|
20230925,112700,241838150,9730,9740,9740,9730,12
|
|
20230925,112600,241721380,9750,9730,9750,9730,206
|
|
20230925,112500,239712980,9750,9750,9750,9750,0
|
|
20230925,112400,239712980,9750,9740,9750,9740,2
|
|
20230925,112300,239693490,9750,9740,9750,9740,11
|
|
20230925,112200,239586340,9740,9740,9740,9740,1
|
|
20230925,112100,239576600,9740,9740,9740,9740,0
|
|
20230925,112000,239576600,9740,9740,9740,9740,1
|
|
20230925,111900,239566860,9750,9750,9750,9750,200
|
|
20230925,111800,237616860,9750,9750,9750,9750,0
|
|
20230925,111700,237616860,9750,9750,9750,9750,1
|
|
20230925,111600,237607110,9730,9730,9730,9730,41
|
|
20230925,111500,237208180,9730,9730,9730,9730,0
|
|
20230925,111400,237208180,9730,9730,9730,9730,1
|
|
20230925,111300,237198450,9730,9730,9730,9730,132
|
|
20230925,111200,235914090,9750,9750,9750,9750,1
|
|
20230925,111100,235904340,9750,9750,9750,9750,0
|
|
20230925,111000,235904340,9750,9740,9750,9740,6
|
|
20230925,110900,235845890,9750,9750,9750,9750,0
|
|
20230925,110800,235845890,9750,9750,9750,9750,0
|
|
20230925,110700,235845890,9750,9750,9750,9750,0
|
|
20230925,110600,235845890,9750,9750,9750,9750,411
|
|
20230925,110500,231838640,9750,9750,9750,9750,2
|
|
20230925,110400,231819140,9750,9750,9750,9750,1
|
|
20230925,110300,231809390,9740,9740,9740,9740,1
|
|
20230925,110200,231799650,9740,9750,9750,9740,12
|
|
20230925,110100,231682750,9720,9750,9750,9720,53
|
|
20230925,110000,231167400,9720,9720,9720,9720,0
|
|
20230925,105900,231167400,9720,9720,9720,9720,0
|
|
20230925,105800,231167400,9720,9720,9720,9720,0
|
|
20230925,105700,231167400,9720,9720,9720,9720,69
|
|
20230925,105600,230496720,9730,9750,9750,9730,1449
|
|
20230925,105500,216391330,9750,9750,9750,9750,100
|
|
20230925,105400,215416330,9770,9770,9770,9770,0
|
|
20230925,105300,215416330,9770,9770,9770,9770,0
|
|
20230925,105200,215416330,9770,9770,9770,9770,0
|
|
20230925,105100,215416330,9770,9770,9770,9770,1
|
|
20230925,105000,215406560,9750,9760,9760,9750,2668
|
|
20230925,104900,189383560,9760,9760,9760,9750,370
|
|
20230925,104800,185773060,9750,9760,9760,9750,173
|
|
20230925,104700,184086100,9760,9760,9760,9760,123
|
|
20230925,104600,182885620,9760,9760,9760,9760,0
|
|
20230925,104500,182885620,9760,9760,9760,9760,0
|
|
20230925,104400,182885620,9760,9760,9760,9760,10
|
|
20230925,104300,182788020,9760,9760,9760,9760,101
|
|
20230925,104200,181802260,9760,9760,9760,9760,12
|
|
20230925,104100,181685140,9760,9760,9760,9760,0
|
|
20230925,104000,181685140,9760,9760,9760,9760,673
|
|
20230925,103900,175116660,9770,9770,9770,9770,10
|
|
20230925,103800,175018960,9770,9770,9770,9770,0
|
|
20230925,103700,175018960,9770,9770,9770,9770,5
|
|
20230925,103600,174970110,9770,9770,9770,9760,622
|
|
20230925,103500,168899160,9770,9770,9770,9770,0
|
|
20230925,103400,168899160,9770,9770,9770,9770,0
|
|
20230925,103300,168899160,9770,9770,9770,9770,0
|
|
20230925,103200,168899160,9770,9770,9770,9770,19
|
|
20230925,103100,168713530,9770,9770,9770,9770,0
|
|
20230925,103000,168713530,9770,9770,9770,9770,0
|
|
20230925,102900,168713530,9770,9780,9780,9770,112
|
|
20230925,102800,167618790,9820,9820,9820,9820,0
|
|
20230925,102700,167618790,9820,9760,9820,9760,19
|
|
20230925,102600,167433290,9760,9760,9760,9760,301
|
|
20230925,102500,164495530,9760,9760,9760,9760,0
|
|
20230925,102400,164495530,9760,9760,9760,9760,45
|
|
20230925,102300,164056330,9760,9770,9770,9760,200
|
|
20230925,102200,162102580,9780,9780,9780,9780,3
|
|
20230925,102100,162073240,9780,9780,9780,9780,0
|
|
20230925,102000,162073240,9780,9780,9780,9780,0
|
|
20230925,101900,162073240,9780,9780,9780,9780,101
|
|
20230925,101800,161085460,9770,9770,9770,9770,0
|
|
20230925,101700,161085460,9770,9770,9770,9770,99
|
|
20230925,101600,160118230,9770,9780,9780,9770,481
|
|
20230925,101500,155418130,9790,9790,9790,9790,442
|
|
20230925,101400,151090950,9800,9800,9800,9800,0
|
|
20230925,101300,151090950,9800,9800,9800,9800,285
|
|
20230925,101200,148297950,9830,9830,9830,9830,0
|
|
20230925,101100,148297950,9830,9830,9830,9830,0
|
|
20230925,101000,148297950,9830,9830,9830,9830,1
|
|
20230925,100900,148288120,9800,9800,9800,9800,0
|
|
20230925,100800,148288120,9800,9800,9800,9800,293
|
|
20230925,100700,145416720,9800,9800,9800,9800,0
|
|
20230925,100600,145416720,9800,9800,9800,9800,0
|
|
20230925,100500,145416720,9800,9800,9800,9800,1
|
|
20230925,100400,145406920,9790,9790,9790,9790,64
|
|
20230925,100300,144780360,9800,9800,9800,9800,0
|
|
20230925,100200,144780360,9800,9800,9800,9800,0
|
|
20230925,100100,144780360,9800,9800,9800,9800,0
|
|
20230925,100000,144780360,9800,9800,9800,9800,1
|
|
20230925,095900,144770560,9800,9800,9800,9800,50
|
|
20230925,095800,144280560,9790,9790,9790,9790,0
|
|
20230925,095700,144280560,9790,9790,9800,9790,23
|
|
20230925,095600,144055290,9800,9800,9800,9800,0
|
|
20230925,095500,144055290,9800,9790,9800,9790,51
|
|
20230925,095400,143555990,9790,9790,9790,9790,660
|
|
20230925,095300,137094590,9790,9790,9790,9790,0
|
|
20230925,095200,137094590,9790,9790,9790,9790,205
|
|
20230925,095100,135087640,9790,9790,9790,9790,7
|
|
20230925,095000,135019110,9790,9790,9790,9790,211
|
|
20230925,094900,132953420,9790,9790,9790,9790,90
|
|
20230925,094800,132072320,9790,9790,9790,9790,48
|
|
20230925,094700,131602400,9790,9790,9790,9790,0
|
|
20230925,094600,131602400,9790,9790,9790,9790,510
|
|
20230925,094500,126609500,9770,9790,9790,9770,612
|
|
20230925,094400,120619140,9790,9790,9790,9790,4
|
|
20230925,094300,120579980,9790,9770,9790,9770,21
|
|
20230925,094200,120374790,9770,9780,9800,9770,2575
|
|
20230925,094100,95199240,9780,9810,9810,9780,2206
|
|
20230925,094000,73604100,9820,9820,9820,9820,1
|
|
20230925,093900,73594280,9800,9800,9800,9800,100
|
|
20230925,093800,72614280,9810,9810,9810,9810,1227
|
|
20230925,093700,60577410,9810,9810,9810,9810,0
|
|
20230925,093600,60577410,9810,9810,9810,9810,0
|
|
20230925,093500,60577410,9810,9810,9810,9810,14
|
|
20230925,093400,60440070,9810,9810,9810,9810,504
|
|
20230925,093300,55495830,9810,9810,9810,9810,5
|
|
20230925,093200,55446780,9800,9800,9800,9800,50
|
|
20230925,093100,54956780,9800,9810,9810,9800,649
|
|
20230925,093000,48596280,9800,9810,9810,9800,2
|
|
20230925,092900,48576670,9790,9820,9820,9790,1359
|
|
20230925,092800,35251330,9850,9850,9850,9850,0
|
|
20230925,092700,35251330,9850,9850,9850,9850,0
|
|
20230925,092600,35251330,9850,9840,9850,9840,3
|
|
20230925,092500,35221800,9800,9810,9810,9800,83
|
|
20230925,092400,34407950,9850,9850,9850,9850,0
|
|
20230925,092300,34407950,9850,9850,9850,9850,1
|
|
20230925,092200,34398100,9820,9820,9820,9820,10
|
|
20230925,092100,34299900,9810,9810,9810,9810,0
|
|
20230925,092000,34299900,9810,9810,9810,9810,0
|
|
20230925,091900,34299900,9810,9810,9810,9810,0
|
|
20230925,091800,34299900,9810,9800,9810,9800,51
|
|
20230925,091700,33799920,9780,9780,9780,9780,0
|
|
20230925,091600,33799920,9780,9780,9780,9780,0
|
|
20230925,091500,33799920,9780,9780,9780,9780,0
|
|
20230925,091400,33799920,9780,9780,9780,9780,15
|
|
20230925,091300,33653220,9780,9780,9780,9780,0
|
|
20230925,091200,33653220,9780,9790,9790,9780,1570
|
|
20230925,091100,18283320,9790,9790,9790,9790,285
|
|
20230925,091000,15493170,9800,9800,9800,9790,679
|
|
20230925,090900,8840970,9800,9800,9810,9800,17
|
|
20230925,090800,8674220,9810,9810,9810,9810,40
|
|
20230925,090700,8281820,9870,9870,9870,9870,0
|
|
20230925,090600,8281820,9870,9810,9870,9800,124
|
|
20230925,090500,7066110,9810,9810,9810,9810,13
|
|
20230925,090400,6938580,9900,9900,9900,9900,1
|
|
20230925,090300,6928680,9800,9800,9800,9790,108
|
|
20230925,090200,5870360,9800,9800,9800,9800,1
|
|
20230925,090100,5860560,9800,9800,9800,9800,101
|
|
20230925,090000,4870760,9850,9810,9850,9810,496
|