578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,183500,141563480,3795,3795,3795,3795,693
|
|
20230904,183400,141563480,3795,3795,3795,3795,0
|
|
20230904,183300,141563480,3795,3795,3795,3795,0
|
|
20230904,183200,141563480,3795,3795,3795,3795,0
|
|
20230904,183100,141563480,3795,3795,3795,3795,0
|
|
20230904,183000,141563480,3795,3795,3795,3795,0
|
|
20230904,182900,141563480,3795,3795,3795,3795,0
|
|
20230904,182800,141563480,3795,3795,3795,3795,0
|
|
20230904,182700,141563480,3795,3795,3795,3795,0
|
|
20230904,182600,141563480,3795,3795,3795,3795,0
|
|
20230904,182500,141563480,3795,3795,3795,3795,0
|
|
20230904,182400,141563480,3795,3795,3795,3795,0
|
|
20230904,182300,141563480,3795,3795,3795,3795,0
|
|
20230904,182200,141563480,3795,3795,3795,3795,0
|
|
20230904,182100,141563480,3795,3795,3795,3795,0
|
|
20230904,182000,141563480,3795,3795,3795,3795,0
|
|
20230904,181900,141563480,3795,3795,3795,3795,0
|
|
20230904,181800,141563480,3795,3795,3795,3795,0
|
|
20230904,181700,141563480,3795,3795,3795,3795,0
|
|
20230904,181600,141563480,3795,3795,3795,3795,0
|
|
20230904,181500,141563480,3795,3795,3795,3795,0
|
|
20230904,181400,141563480,3795,3795,3795,3795,0
|
|
20230904,181300,141563480,3795,3795,3795,3795,0
|
|
20230904,181200,141563480,3795,3795,3795,3795,0
|
|
20230904,181100,141563480,3795,3795,3795,3795,0
|
|
20230904,181000,141563480,3795,3795,3795,3795,0
|
|
20230904,180900,141563480,3795,3795,3795,3795,0
|
|
20230904,180800,141563480,3795,3795,3795,3795,0
|
|
20230904,180700,141563480,3795,3795,3795,3795,0
|
|
20230904,180600,141563480,3795,3795,3795,3795,0
|
|
20230904,180500,141563480,3795,3795,3795,3795,693
|
|
20230904,180400,141563480,3795,3795,3795,3795,0
|
|
20230904,180300,141563480,3795,3795,3795,3795,0
|
|
20230904,180200,141563480,3795,3795,3795,3795,0
|
|
20230904,180100,141563480,3795,3795,3795,3795,0
|
|
20230904,180000,141563480,3795,3795,3795,3795,0
|
|
20230904,175900,141563480,3795,3795,3795,3795,0
|
|
20230904,175800,141563480,3795,3795,3795,3795,0
|
|
20230904,175700,141563480,3795,3795,3795,3795,0
|
|
20230904,175600,141563480,3795,3795,3795,3795,0
|
|
20230904,175500,141563480,3795,3795,3795,3795,0
|
|
20230904,175400,141563480,3795,3795,3795,3795,0
|
|
20230904,175300,141563480,3795,3795,3795,3795,0
|
|
20230904,175200,141563480,3795,3795,3795,3795,0
|
|
20230904,175100,141563480,3795,3795,3795,3795,0
|
|
20230904,175000,141563480,3795,3795,3795,3795,0
|
|
20230904,174900,141563480,3795,3795,3795,3795,0
|
|
20230904,174800,141563480,3795,3795,3795,3795,0
|
|
20230904,174700,141563480,3795,3795,3795,3795,0
|
|
20230904,174600,141563480,3795,3795,3795,3795,0
|
|
20230904,174500,141563480,3795,3795,3795,3795,0
|
|
20230904,174400,141563480,3795,3795,3795,3795,0
|
|
20230904,174300,141563480,3795,3795,3795,3795,0
|
|
20230904,174200,141563480,3795,3795,3795,3795,0
|
|
20230904,174100,141563480,3795,3795,3795,3795,0
|
|
20230904,174000,141563480,3795,3795,3795,3795,0
|
|
20230904,173900,141563480,3795,3795,3795,3795,0
|
|
20230904,173800,141563480,3795,3795,3795,3795,0
|
|
20230904,173700,141563480,3795,3795,3795,3795,0
|
|
20230904,173600,141563480,3795,3795,3795,3795,0
|
|
20230904,173500,141563480,3795,3795,3795,3795,693
|
|
20230904,173400,141563480,3795,3795,3795,3795,0
|
|
20230904,173300,141563480,3795,3795,3795,3795,0
|
|
20230904,173200,141563480,3795,3795,3795,3795,0
|
|
20230904,173100,141563480,3795,3795,3795,3795,0
|
|
20230904,173000,141563480,3795,3795,3795,3795,0
|
|
20230904,172900,141563480,3795,3795,3795,3795,0
|
|
20230904,172800,141563480,3795,3795,3795,3795,0
|
|
20230904,172700,141563480,3795,3795,3795,3795,0
|
|
20230904,172600,141563480,3795,3795,3795,3795,0
|
|
20230904,172500,141563480,3795,3795,3795,3795,0
|
|
20230904,172400,141563480,3795,3795,3795,3795,0
|
|
20230904,172300,141563480,3795,3795,3795,3795,0
|
|
20230904,172200,141563480,3795,3795,3795,3795,0
|
|
20230904,172100,141563480,3795,3795,3795,3795,0
|
|
20230904,172000,141563480,3795,3795,3795,3795,0
|
|
20230904,171900,141563480,3795,3795,3795,3795,0
|
|
20230904,171800,141563480,3795,3795,3795,3795,0
|
|
20230904,171700,141563480,3795,3795,3795,3795,0
|
|
20230904,171600,141563480,3795,3795,3795,3795,0
|
|
20230904,171500,141563480,3795,3795,3795,3795,0
|
|
20230904,171400,141563480,3795,3795,3795,3795,0
|
|
20230904,171300,141563480,3795,3795,3795,3795,0
|
|
20230904,171200,141563480,3795,3795,3795,3795,0
|
|
20230904,171100,141563480,3795,3795,3795,3795,0
|
|
20230904,171000,141563480,3795,3795,3795,3795,0
|
|
20230904,170900,141563480,3795,3795,3795,3795,0
|
|
20230904,170800,141563480,3795,3795,3795,3795,0
|
|
20230904,170700,141563480,3795,3795,3795,3795,0
|
|
20230904,170600,141563480,3795,3795,3795,3795,0
|
|
20230904,170500,141563480,3795,3795,3795,3795,693
|
|
20230904,170400,141563480,3795,3795,3795,3795,0
|
|
20230904,170300,141563480,3795,3795,3795,3795,0
|
|
20230904,170200,141563480,3795,3795,3795,3795,0
|
|
20230904,170100,141563480,3795,3795,3795,3795,0
|
|
20230904,170000,141563480,3795,3795,3795,3795,0
|
|
20230904,165900,141563480,3795,3795,3795,3795,0
|
|
20230904,165800,141563480,3795,3795,3795,3795,0
|
|
20230904,165700,141563480,3795,3795,3795,3795,0
|
|
20230904,165600,141563480,3795,3795,3795,3795,0
|
|
20230904,165500,141563480,3795,3795,3795,3795,0
|
|
20230904,165400,141563480,3795,3795,3795,3795,0
|
|
20230904,165300,141563480,3795,3795,3795,3795,0
|
|
20230904,165200,141563480,3795,3795,3795,3795,0
|
|
20230904,165100,141563480,3795,3795,3795,3795,0
|
|
20230904,165000,141563480,3795,3795,3795,3795,0
|
|
20230904,164900,141563480,3795,3795,3795,3795,0
|
|
20230904,164800,141563480,3795,3795,3795,3795,0
|
|
20230904,164700,141563480,3795,3795,3795,3795,0
|
|
20230904,164600,141563480,3795,3795,3795,3795,0
|
|
20230904,164500,141563480,3795,3795,3795,3795,0
|
|
20230904,164400,141563480,3795,3795,3795,3795,0
|
|
20230904,164300,141563480,3795,3795,3795,3795,0
|
|
20230904,164200,141563480,3795,3795,3795,3795,0
|
|
20230904,164100,141563480,3795,3795,3795,3795,0
|
|
20230904,164000,141563480,3795,3795,3795,3795,0
|
|
20230904,163900,141563480,3795,3795,3795,3795,0
|
|
20230904,163800,141563480,3795,3795,3795,3795,0
|
|
20230904,163700,141563480,3795,3795,3795,3795,0
|
|
20230904,163600,141563480,3795,3795,3795,3795,0
|
|
20230904,163500,141563480,3795,3795,3795,3795,693
|
|
20230904,163400,141563480,3795,3795,3795,3795,0
|
|
20230904,163300,141563480,3795,3795,3795,3795,0
|
|
20230904,163200,141563480,3795,3795,3795,3795,0
|
|
20230904,163100,141563480,3795,3795,3795,3795,0
|
|
20230904,163000,141563480,3795,3795,3795,3795,0
|
|
20230904,162900,141563480,3795,3795,3795,3795,0
|
|
20230904,162800,141563480,3795,3795,3795,3795,0
|
|
20230904,162700,141563480,3795,3795,3795,3795,0
|
|
20230904,162600,141563480,3795,3795,3795,3795,0
|
|
20230904,162500,141563480,3795,3795,3795,3795,0
|
|
20230904,162400,141563480,3795,3795,3795,3795,0
|
|
20230904,162300,141563480,3795,3795,3795,3795,0
|
|
20230904,162200,141563480,3795,3795,3795,3795,0
|
|
20230904,162100,141563480,3795,3795,3795,3795,0
|
|
20230904,162000,141563480,3795,3795,3795,3795,0
|
|
20230904,161900,141563480,3795,3795,3795,3795,0
|
|
20230904,161800,141563480,3795,3795,3795,3795,0
|
|
20230904,161700,141563480,3795,3795,3795,3795,0
|
|
20230904,161600,141563480,3795,3795,3795,3795,0
|
|
20230904,161500,141563480,3795,3795,3795,3795,0
|
|
20230904,161400,141563480,3795,3795,3795,3795,0
|
|
20230904,161300,141563480,3795,3795,3795,3795,0
|
|
20230904,161200,141563480,3795,3795,3795,3795,0
|
|
20230904,161100,141563480,3795,3795,3795,3795,0
|
|
20230904,161000,141563480,3795,3795,3795,3795,0
|
|
20230904,160900,141563480,3795,3795,3795,3795,0
|
|
20230904,160800,141563480,3795,3795,3795,3795,0
|
|
20230904,160700,141563480,3795,3795,3795,3795,0
|
|
20230904,160600,141563480,3795,3795,3795,3795,0
|
|
20230904,160500,141563480,3795,3795,3795,3795,693
|
|
20230904,160400,141563480,3795,3795,3795,3795,0
|
|
20230904,160300,141563480,3795,3795,3795,3795,0
|
|
20230904,160200,141563480,3795,3795,3795,3795,0
|
|
20230904,160100,141563480,3795,3795,3795,3795,0
|
|
20230904,160000,141563480,3795,3795,3795,3795,0
|
|
20230904,155900,141563480,3795,3795,3795,3795,0
|
|
20230904,155800,141563480,3795,3795,3795,3795,0
|
|
20230904,155700,141563480,3795,3795,3795,3795,0
|
|
20230904,155600,141563480,3795,3795,3795,3795,0
|
|
20230904,155500,141563480,3795,3795,3795,3795,0
|
|
20230904,155400,141563480,3795,3795,3795,3795,0
|
|
20230904,155300,141563480,3795,3795,3795,3795,0
|
|
20230904,155200,141563480,3795,3795,3795,3795,0
|
|
20230904,155100,141563480,3795,3795,3795,3795,0
|
|
20230904,155000,141563480,3795,3795,3795,3795,0
|
|
20230904,154900,141563480,3795,3795,3795,3795,0
|
|
20230904,154800,141563480,3795,3795,3795,3795,0
|
|
20230904,154700,141563480,3795,3795,3795,3795,0
|
|
20230904,154600,141563480,3795,3795,3795,3795,0
|
|
20230904,154500,141563480,3795,3795,3795,3795,0
|
|
20230904,154400,141563480,3795,3795,3795,3795,0
|
|
20230904,154300,141563480,3795,3795,3795,3795,0
|
|
20230904,154200,141563480,3795,3795,3795,3795,0
|
|
20230904,154100,141563480,3795,3795,3795,3795,0
|
|
20230904,154000,141563480,3795,3795,3795,3795,0
|
|
20230904,153900,141563480,3795,3795,3795,3795,0
|
|
20230904,153800,141563480,3795,3795,3795,3795,0
|
|
20230904,153700,141563480,3795,3795,3795,3795,0
|
|
20230904,153600,141563480,3795,3795,3795,3795,0
|
|
20230904,153500,141563480,3795,3795,3795,3795,693
|
|
20230904,153400,141563480,3795,3795,3795,3795,0
|
|
20230904,153300,141563480,3795,3795,3795,3795,0
|
|
20230904,153200,141563480,3795,3795,3795,3795,0
|
|
20230904,153100,141563480,3795,3795,3795,3795,0
|
|
20230904,153000,141563480,3795,3795,3795,3795,693
|
|
20230904,152900,138933545,3730,3730,3730,3730,0
|
|
20230904,152800,138933545,3730,3730,3730,3730,0
|
|
20230904,152700,138933545,3730,3730,3730,3730,0
|
|
20230904,152600,138933545,3730,3730,3730,3730,0
|
|
20230904,152500,138933545,3730,3730,3730,3730,0
|
|
20230904,152400,138933545,3730,3730,3730,3730,0
|
|
20230904,152300,138933545,3730,3730,3730,3730,0
|
|
20230904,152200,138933545,3730,3730,3730,3730,0
|
|
20230904,152100,138933545,3730,3730,3730,3730,0
|
|
20230904,152000,138933545,3730,3730,3730,3730,0
|
|
20230904,151900,138933545,3730,3725,3730,3715,67
|
|
20230904,151800,138683850,3725,3710,3725,3710,2083
|
|
20230904,151700,130955540,3705,3705,3705,3705,150
|
|
20230904,151600,130399790,3710,3705,3710,3705,158
|
|
20230904,151500,129813700,3705,3705,3705,3705,23
|
|
20230904,151400,129728485,3705,3705,3710,3705,42
|
|
20230904,151300,129572870,3705,3705,3705,3705,3
|
|
20230904,151200,129561755,3710,3710,3710,3710,3
|
|
20230904,151100,129550625,3715,3715,3715,3715,13
|
|
20230904,151000,129502330,3715,3715,3715,3715,0
|
|
20230904,150900,129502330,3715,3715,3715,3715,0
|
|
20230904,150800,129502330,3715,3715,3715,3715,10
|
|
20230904,150700,129465180,3730,3730,3730,3730,0
|
|
20230904,150600,129465180,3730,3730,3730,3730,5
|
|
20230904,150500,129446530,3700,3735,3735,3700,613
|
|
20230904,150400,127171940,3730,3730,3730,3730,21
|
|
20230904,150300,127093610,3725,3725,3725,3725,0
|
|
20230904,150200,127093610,3725,3725,3725,3725,0
|
|
20230904,150100,127093610,3725,3725,3725,3725,0
|
|
20230904,150000,127093610,3725,3725,3725,3725,0
|
|
20230904,145900,127093610,3725,3725,3725,3725,1
|
|
20230904,145800,127089885,3725,3725,3725,3725,0
|
|
20230904,145700,127089885,3725,3725,3725,3725,1
|
|
20230904,145600,127086160,3725,3730,3730,3725,18
|
|
20230904,145500,127019060,3730,3730,3730,3730,15
|
|
20230904,145400,126963110,3730,3735,3735,3730,11
|
|
20230904,145300,126922030,3740,3745,3745,3740,12
|
|
20230904,145200,126877135,3755,3745,3755,3745,33
|
|
20230904,145100,126753250,3745,3745,3765,3745,28
|
|
20230904,145000,126647870,3750,3750,3750,3750,2
|
|
20230904,144900,126640370,3780,3730,3780,3730,837
|
|
20230904,144800,123499115,3730,3730,3735,3730,830
|
|
20230904,144700,120403205,3730,3730,3730,3730,7
|
|
20230904,144600,120377095,3730,3730,3730,3730,27
|
|
20230904,144500,120276385,3730,3730,3740,3730,139
|
|
20230904,144400,119757050,3730,3730,3730,3730,0
|
|
20230904,144300,119757050,3730,3730,3730,3730,4
|
|
20230904,144200,119742130,3730,3730,3730,3730,2
|
|
20230904,144100,119734670,3730,3710,3730,3710,73
|
|
20230904,144000,119462635,3730,3730,3730,3730,0
|
|
20230904,143900,119462635,3730,3730,3730,3730,0
|
|
20230904,143800,119462635,3730,3730,3730,3730,0
|
|
20230904,143700,119462635,3730,3730,3730,3730,0
|
|
20230904,143600,119462635,3730,3730,3730,3730,0
|
|
20230904,143500,119462635,3730,3730,3730,3730,0
|
|
20230904,143400,119462635,3730,3730,3730,3730,0
|
|
20230904,143300,119462635,3730,3725,3730,3725,80
|
|
20230904,143200,119164565,3740,3740,3740,3740,0
|
|
20230904,143100,119164565,3740,3740,3740,3740,0
|
|
20230904,143000,119164565,3740,3740,3740,3740,0
|
|
20230904,142900,119164565,3740,3740,3740,3740,0
|
|
20230904,142800,119164565,3740,3740,3740,3740,0
|
|
20230904,142700,119164565,3740,3740,3740,3740,0
|
|
20230904,142600,119164565,3740,3735,3740,3735,132
|
|
20230904,142500,118671115,3740,3740,3740,3740,4
|
|
20230904,142400,118656155,3740,3740,3740,3740,0
|
|
20230904,142300,118656155,3740,3740,3740,3740,0
|
|
20230904,142200,118656155,3740,3740,3740,3740,4
|
|
20230904,142100,118641195,3710,3710,3710,3710,8
|
|
20230904,142000,118611515,3740,3740,3740,3740,0
|
|
20230904,141900,118611515,3740,3735,3740,3735,112
|
|
20230904,141800,118193125,3735,3735,3735,3735,0
|
|
20230904,141700,118193125,3735,3735,3735,3735,0
|
|
20230904,141600,118193125,3735,3735,3735,3735,18
|
|
20230904,141500,118125895,3740,3740,3740,3740,0
|
|
20230904,141400,118125895,3740,3740,3740,3740,0
|
|
20230904,141300,118125895,3740,3740,3740,3740,5
|
|
20230904,141200,118107195,3735,3735,3735,3735,0
|
|
20230904,141100,118107195,3735,3735,3735,3735,0
|
|
20230904,141000,118107195,3735,3735,3735,3735,5
|
|
20230904,140900,118088520,3740,3740,3740,3740,0
|
|
20230904,140800,118088520,3740,3740,3740,3740,0
|
|
20230904,140700,118088520,3740,3725,3740,3725,137
|
|
20230904,140600,117577035,3725,3725,3725,3725,0
|
|
20230904,140500,117577035,3725,3725,3725,3725,5
|
|
20230904,140400,117558410,3725,3725,3725,3725,5
|
|
20230904,140300,117539785,3715,3720,3720,3715,389
|
|
20230904,140200,116094585,3715,3720,3720,3715,13
|
|
20230904,140100,116046275,3730,3725,3730,3725,14
|
|
20230904,140000,115994100,3725,3725,3725,3725,3
|
|
20230904,135900,115982925,3725,3725,3725,3725,3
|
|
20230904,135800,115971750,3735,3735,3735,3730,85
|
|
20230904,135700,115654290,3735,3735,3735,3735,3
|
|
20230904,135600,115643085,3735,3735,3735,3735,91
|
|
20230904,135500,115303200,3735,3735,3735,3735,5
|
|
20230904,135400,115284525,3730,3730,3730,3730,7
|
|
20230904,135300,115258415,3730,3730,3730,3730,0
|
|
20230904,135200,115258415,3730,3730,3730,3730,0
|
|
20230904,135100,115258415,3730,3730,3730,3730,0
|
|
20230904,135000,115258415,3730,3730,3730,3730,5
|
|
20230904,134900,115239765,3735,3735,3735,3735,13
|
|
20230904,134800,115191210,3735,3730,3735,3730,132
|
|
20230904,134700,114698685,3735,3735,3735,3735,0
|
|
20230904,134600,114698685,3735,3735,3735,3735,0
|
|
20230904,134500,114698685,3735,3735,3735,3735,0
|
|
20230904,134400,114698685,3735,3735,3735,3735,0
|
|
20230904,134300,114698685,3735,3735,3735,3735,0
|
|
20230904,134200,114698685,3735,3715,3735,3715,37
|
|
20230904,134100,114561115,3710,3705,3710,3705,65
|
|
20230904,134000,114320000,3705,3710,3710,3705,320
|
|
20230904,133900,113134350,3710,3720,3720,3710,1021
|
|
20230904,133800,109344780,3735,3735,3735,3735,0
|
|
20230904,133700,109344780,3735,3735,3735,3735,0
|
|
20230904,133600,109344780,3735,3735,3735,3735,13
|
|
20230904,133500,109296225,3740,3740,3740,3740,0
|
|
20230904,133400,109296225,3740,3740,3740,3740,0
|
|
20230904,133300,109296225,3740,3740,3740,3740,0
|
|
20230904,133200,109296225,3740,3740,3740,3740,0
|
|
20230904,133100,109296225,3740,3740,3740,3740,0
|
|
20230904,133000,109296225,3740,3740,3740,3740,0
|
|
20230904,132900,109296225,3740,3730,3740,3730,133
|
|
20230904,132800,108799510,3720,3720,3720,3720,0
|
|
20230904,132700,108799510,3720,3720,3720,3720,55
|
|
20230904,132600,108594910,3720,3735,3735,3720,292
|
|
20230904,132500,107505190,3735,3735,3735,3735,8
|
|
20230904,132400,107475310,3735,3735,3735,3735,27
|
|
20230904,132300,107374465,3735,3735,3735,3735,0
|
|
20230904,132200,107374465,3735,3735,3735,3735,13
|
|
20230904,132100,107325910,3735,3735,3735,3735,1
|
|
20230904,132000,107322175,3715,3715,3715,3715,0
|
|
20230904,131900,107322175,3715,3715,3715,3715,23
|
|
20230904,131800,107236730,3735,3735,3735,3735,0
|
|
20230904,131700,107236730,3735,3735,3735,3735,39
|
|
20230904,131600,107091065,3735,3735,3735,3735,12
|
|
20230904,131500,107046245,3735,3735,3735,3735,0
|
|
20230904,131400,107046245,3735,3735,3735,3735,1
|
|
20230904,131300,107042510,3735,3735,3735,3735,0
|
|
20230904,131200,107042510,3735,3735,3735,3735,0
|
|
20230904,131100,107042510,3735,3735,3735,3735,0
|
|
20230904,131000,107042510,3735,3730,3735,3730,133
|
|
20230904,130900,106546090,3730,3730,3730,3730,13
|
|
20230904,130800,106497600,3730,3730,3730,3730,0
|
|
20230904,130700,106497600,3730,3730,3730,3730,5
|
|
20230904,130600,106478950,3730,3730,3730,3730,0
|
|
20230904,130500,106478950,3730,3730,3730,3730,0
|
|
20230904,130400,106478950,3730,3730,3730,3730,3
|
|
20230904,130300,106467760,3710,3710,3710,3710,0
|
|
20230904,130200,106467760,3710,3710,3710,3710,0
|
|
20230904,130100,106467760,3710,3710,3710,3710,0
|
|
20230904,130000,106467760,3710,3710,3710,3710,30
|
|
20230904,125900,106356460,3740,3740,3740,3740,0
|
|
20230904,125800,106356460,3740,3740,3740,3740,0
|
|
20230904,125700,106356460,3740,3730,3740,3730,295
|
|
20230904,125600,105253650,3725,3725,3725,3725,0
|
|
20230904,125500,105253650,3725,3720,3725,3720,308
|
|
20230904,125400,104106505,3725,3725,3725,3725,0
|
|
20230904,125300,104106505,3725,3725,3725,3725,0
|
|
20230904,125200,104106505,3725,3725,3725,3725,0
|
|
20230904,125100,104106505,3725,3710,3725,3710,133
|
|
20230904,125000,103611410,3705,3705,3705,3705,468
|
|
20230904,124900,101877470,3700,3700,3700,3700,0
|
|
20230904,124800,101877470,3700,3700,3700,3700,0
|
|
20230904,124700,101877470,3700,3700,3700,3700,307
|
|
20230904,124600,100741570,3705,3705,3705,3705,0
|
|
20230904,124500,100741570,3705,3705,3705,3705,0
|
|
20230904,124400,100741570,3705,3705,3705,3705,0
|
|
20230904,124300,100741570,3705,3705,3705,3705,0
|
|
20230904,124200,100741570,3705,3715,3715,3705,1036
|
|
20230904,124100,96900470,3715,3715,3715,3715,0
|
|
20230904,124000,96900470,3715,3715,3715,3715,0
|
|
20230904,123900,96900470,3715,3720,3720,3715,862
|
|
20230904,123800,93697250,3720,3720,3720,3720,19
|
|
20230904,123700,93626570,3720,3720,3720,3720,0
|
|
20230904,123600,93626570,3720,3720,3720,3720,3
|
|
20230904,123500,93615410,3725,3725,3725,3725,0
|
|
20230904,123400,93615410,3725,3725,3725,3725,0
|
|
20230904,123300,93615410,3725,3725,3725,3725,0
|
|
20230904,123200,93615410,3725,3720,3725,3720,152
|
|
20230904,123100,93049305,3725,3725,3725,3725,0
|
|
20230904,123000,93049305,3725,3725,3725,3725,0
|
|
20230904,122900,93049305,3725,3725,3725,3725,9
|
|
20230904,122800,93015780,3725,3725,3725,3725,14
|
|
20230904,122700,92963630,3720,3720,3720,3720,0
|
|
20230904,122600,92963630,3720,3720,3720,3720,0
|
|
20230904,122500,92963630,3720,3720,3720,3720,25
|
|
20230904,122400,92870630,3720,3720,3720,3720,0
|
|
20230904,122300,92870630,3720,3720,3720,3720,0
|
|
20230904,122200,92870630,3720,3720,3720,3720,0
|
|
20230904,122100,92870630,3720,3720,3720,3720,6
|
|
20230904,122000,92848310,3720,3720,3720,3720,28
|
|
20230904,121900,92744150,3715,3720,3720,3715,35
|
|
20230904,121800,92614110,3720,3720,3720,3720,0
|
|
20230904,121700,92614110,3720,3720,3720,3720,3
|
|
20230904,121600,92602950,3725,3725,3725,3725,0
|
|
20230904,121500,92602950,3725,3725,3725,3725,14
|
|
20230904,121400,92550800,3720,3725,3725,3720,82
|
|
20230904,121300,92245460,3725,3725,3725,3725,133
|
|
20230904,121200,91750035,3725,3725,3725,3725,0
|
|
20230904,121100,91750035,3725,3725,3725,3725,0
|
|
20230904,121000,91750035,3725,3730,3730,3725,1857
|
|
20230904,120900,84832130,3730,3730,3730,3730,285
|
|
20230904,120800,83769080,3730,3730,3730,3730,0
|
|
20230904,120700,83769080,3730,3730,3730,3730,3
|
|
20230904,120600,83757890,3730,3730,3730,3730,20
|
|
20230904,120500,83683290,3735,3735,3735,3735,79
|
|
20230904,120400,83388225,3735,3735,3735,3735,3
|
|
20230904,120300,83377020,3735,3740,3740,3735,26
|
|
20230904,120200,83279875,3735,3735,3735,3735,3
|
|
20230904,120100,83268670,3740,3740,3740,3740,21
|
|
20230904,120000,83190130,3735,3735,3735,3735,0
|
|
20230904,115900,83190130,3735,3735,3740,3735,24
|
|
20230904,115800,83100480,3740,3740,3740,3740,0
|
|
20230904,115700,83100480,3740,3740,3740,3740,0
|
|
20230904,115600,83100480,3740,3740,3740,3740,13
|
|
20230904,115500,83051860,3735,3735,3735,3735,22
|
|
20230904,115400,82969690,3740,3740,3740,3740,133
|
|
20230904,115300,82472270,3740,3740,3740,3740,0
|
|
20230904,115200,82472270,3740,3740,3740,3740,0
|
|
20230904,115100,82472270,3740,3735,3740,3735,33
|
|
20230904,115000,82348990,3740,3735,3740,3735,23
|
|
20230904,114900,82262985,3740,3740,3740,3740,0
|
|
20230904,114800,82262985,3740,3740,3740,3740,14
|
|
20230904,114700,82210625,3740,3740,3740,3740,50
|
|
20230904,114600,82023625,3740,3740,3740,3740,0
|
|
20230904,114500,82023625,3740,3740,3740,3740,1
|
|
20230904,114400,82019885,3740,3740,3740,3740,0
|
|
20230904,114300,82019885,3740,3740,3740,3740,5
|
|
20230904,114200,82001185,3740,3740,3740,3740,4
|
|
20230904,114100,81986225,3735,3735,3735,3735,19
|
|
20230904,114000,81915260,3740,3740,3740,3740,0
|
|
20230904,113900,81915260,3740,3740,3740,3740,0
|
|
20230904,113800,81915260,3740,3740,3740,3740,100
|
|
20230904,113700,81541260,3740,3735,3740,3735,80
|
|
20230904,113600,81242420,3740,3740,3740,3740,80
|
|
20230904,113500,80943220,3740,3740,3740,3740,8
|
|
20230904,113400,80913300,3740,3740,3740,3740,20
|
|
20230904,113300,80838500,3740,3740,3740,3740,3
|
|
20230904,113200,80827280,3740,3740,3740,3740,0
|
|
20230904,113100,80827280,3740,3740,3740,3740,29
|
|
20230904,113000,80718820,3735,3735,3735,3735,29
|
|
20230904,112900,80610505,3730,3730,3730,3730,0
|
|
20230904,112800,80610505,3730,3730,3730,3730,0
|
|
20230904,112700,80610505,3730,3730,3730,3730,42
|
|
20230904,112600,80453845,3725,3730,3730,3725,7
|
|
20230904,112500,80427750,3725,3725,3725,3725,29
|
|
20230904,112400,80319725,3720,3720,3720,3720,0
|
|
20230904,112300,80319725,3720,3720,3720,3720,11
|
|
20230904,112200,80278805,3730,3730,3730,3730,0
|
|
20230904,112100,80278805,3730,3735,3735,3730,15
|
|
20230904,112000,80222785,3740,3740,3740,3740,0
|
|
20230904,111900,80222785,3740,3740,3740,3740,0
|
|
20230904,111800,80222785,3740,3735,3740,3735,4
|
|
20230904,111700,80207840,3745,3745,3745,3745,7
|
|
20230904,111600,80181625,3745,3745,3745,3745,13
|
|
20230904,111500,80132940,3745,3745,3745,3745,0
|
|
20230904,111400,80132940,3745,3745,3745,3745,10
|
|
20230904,111300,80095490,3745,3745,3745,3745,0
|
|
20230904,111200,80095490,3745,3745,3745,3745,0
|
|
20230904,111100,80095490,3745,3740,3745,3740,116
|
|
20230904,111000,79661285,3740,3740,3740,3740,0
|
|
20230904,110900,79661285,3740,3740,3740,3740,0
|
|
20230904,110800,79661285,3740,3740,3740,3740,18
|
|
20230904,110700,79593965,3745,3745,3745,3745,14
|
|
20230904,110600,79541535,3745,3745,3745,3745,0
|
|
20230904,110500,79541535,3745,3745,3745,3745,0
|
|
20230904,110400,79541535,3745,3745,3745,3745,6
|
|
20230904,110300,79519065,3745,3745,3745,3745,0
|
|
20230904,110200,79519065,3745,3745,3745,3745,0
|
|
20230904,110100,79519065,3745,3745,3745,3745,0
|
|
20230904,110000,79519065,3745,3745,3745,3745,0
|
|
20230904,105900,79519065,3745,3740,3745,3740,66
|
|
20230904,105800,79271920,3745,3730,3745,3730,83
|
|
20230904,105700,78961655,3730,3730,3730,3730,0
|
|
20230904,105600,78961655,3730,3730,3730,3730,0
|
|
20230904,105500,78961655,3730,3730,3730,3730,0
|
|
20230904,105400,78961655,3730,3730,3730,3730,14
|
|
20230904,105300,78909435,3745,3745,3745,3745,0
|
|
20230904,105200,78909435,3745,3745,3745,3745,0
|
|
20230904,105100,78909435,3745,3745,3745,3745,0
|
|
20230904,105000,78909435,3745,3745,3745,3745,0
|
|
20230904,104900,78909435,3745,3710,3745,3710,123
|
|
20230904,104800,78451135,3705,3715,3715,3705,680
|
|
20230904,104700,75926310,3720,3720,3720,3720,18
|
|
20230904,104600,75859350,3720,3720,3720,3720,22
|
|
20230904,104500,75777510,3725,3725,3725,3725,0
|
|
20230904,104400,75777510,3725,3725,3725,3725,200
|
|
20230904,104300,75032510,3725,3725,3725,3725,0
|
|
20230904,104200,75032510,3725,3725,3725,3725,20
|
|
20230904,104100,74958010,3725,3725,3725,3725,0
|
|
20230904,104000,74958010,3725,3725,3725,3725,14
|
|
20230904,103900,74905860,3720,3720,3720,3720,0
|
|
20230904,103800,74905860,3720,3720,3720,3720,0
|
|
20230904,103700,74905860,3720,3720,3720,3720,0
|
|
20230904,103600,74905860,3720,3720,3720,3720,0
|
|
20230904,103500,74905860,3720,3720,3720,3720,460
|
|
20230904,103400,73194660,3715,3715,3715,3715,18
|
|
20230904,103300,73127790,3715,3720,3720,3715,81
|
|
20230904,103200,72826525,3720,3720,3720,3715,37
|
|
20230904,103100,72688920,3720,3715,3720,3715,548
|
|
20230904,103000,70650435,3720,3720,3720,3720,37
|
|
20230904,102900,70512795,3720,3720,3720,3720,253
|
|
20230904,102800,69571635,3720,3720,3720,3720,47
|
|
20230904,102700,69396795,3720,3720,3720,3720,548
|
|
20230904,102600,67358235,3715,3715,3715,3715,71
|
|
20230904,102500,67094470,3720,3720,3720,3720,85
|
|
20230904,102400,66778270,3720,3720,3720,3720,44
|
|
20230904,102300,66614590,3725,3725,3725,3725,31
|
|
20230904,102200,66499115,3735,3740,3740,3735,410
|
|
20230904,102100,64965760,3750,3750,3750,3750,0
|
|
20230904,102000,64965760,3750,3750,3750,3750,0
|
|
20230904,101900,64965760,3750,3750,3750,3750,0
|
|
20230904,101800,64965760,3750,3750,3750,3750,0
|
|
20230904,101700,64965760,3750,3745,3750,3745,11
|
|
20230904,101600,64924560,3745,3730,3755,3730,138
|
|
20230904,101500,64408680,3730,3720,3730,3720,61
|
|
20230904,101400,64181320,3725,3725,3725,3725,64
|
|
20230904,101300,63942920,3725,3725,3725,3725,34
|
|
20230904,101200,63816270,3725,3725,3725,3725,52
|
|
20230904,101100,63622570,3725,3720,3725,3720,32
|
|
20230904,101000,63503375,3715,3730,3730,3715,711
|
|
20230904,100900,60855320,3735,3760,3760,3735,652
|
|
20230904,100800,58417740,3760,3760,3760,3760,149
|
|
20230904,100700,57857500,3765,3760,3765,3760,31
|
|
20230904,100600,57740935,3760,3765,3765,3760,51
|
|
20230904,100500,57548935,3770,3755,3770,3755,145
|
|
20230904,100400,57002555,3745,3745,3750,3740,761
|
|
20230904,100300,54155630,3740,3755,3755,3740,148
|
|
20230904,100200,53601570,3760,3770,3770,3760,2441
|
|
20230904,100100,44423175,3765,3765,3770,3765,35
|
|
20230904,100000,44291340,3770,3770,3770,3765,48
|
|
20230904,095900,44110535,3770,3770,3770,3770,0
|
|
20230904,095800,44110535,3770,3765,3770,3760,626
|
|
20230904,095700,41754575,3765,3775,3775,3765,130
|
|
20230904,095600,41264005,3775,3775,3790,3775,22
|
|
20230904,095500,41180685,3780,3780,3780,3780,24
|
|
20230904,095400,41089965,3795,3795,3795,3795,0
|
|
20230904,095300,41089965,3795,3795,3795,3795,0
|
|
20230904,095200,41089965,3795,3795,3795,3795,2
|
|
20230904,095100,41082375,3795,3780,3795,3780,36
|
|
20230904,095000,40946150,3800,3800,3800,3800,155
|
|
20230904,094900,40357150,3800,3800,3800,3800,0
|
|
20230904,094800,40357150,3800,3780,3800,3780,1170
|
|
20230904,094700,35912245,3800,3800,3800,3800,0
|
|
20230904,094600,35912245,3800,3785,3800,3785,360
|
|
20230904,094500,34548045,3785,3785,3785,3785,8
|
|
20230904,094400,34517765,3790,3790,3790,3790,0
|
|
20230904,094300,34517765,3790,3790,3790,3790,225
|
|
20230904,094200,33665015,3800,3800,3800,3800,157
|
|
20230904,094100,33068415,3800,3800,3800,3790,32
|
|
20230904,094000,32947035,3800,3800,3800,3800,1
|
|
20230904,093900,32943235,3800,3800,3800,3800,0
|
|
20230904,093800,32943235,3800,3800,3800,3800,160
|
|
20230904,093700,32335235,3790,3790,3790,3790,0
|
|
20230904,093600,32335235,3790,3790,3790,3790,22
|
|
20230904,093500,32251855,3800,3800,3800,3800,0
|
|
20230904,093400,32251855,3800,3795,3800,3795,155
|
|
20230904,093300,31663500,3790,3790,3790,3790,0
|
|
20230904,093200,31663500,3790,3790,3790,3790,22
|
|
20230904,093100,31580120,3795,3800,3800,3795,7
|
|
20230904,093000,31553525,3800,3800,3800,3800,156
|
|
20230904,092900,30960725,3800,3800,3800,3800,0
|
|
20230904,092800,30960725,3800,3800,3800,3800,0
|
|
20230904,092700,30960725,3800,3800,3800,3800,100
|
|
20230904,092600,30580725,3800,3790,3800,3790,159
|
|
20230904,092500,29976555,3790,3790,3790,3790,0
|
|
20230904,092400,29976555,3790,3790,3790,3790,3
|
|
20230904,092300,29965185,3800,3800,3800,3800,0
|
|
20230904,092200,29965185,3800,3805,3810,3800,2123
|
|
20230904,092100,21896315,3800,3800,3800,3800,137
|
|
20230904,092000,21375715,3800,3800,3800,3800,0
|
|
20230904,091900,21375715,3800,3790,3800,3790,6
|
|
20230904,091800,21352945,3810,3810,3810,3810,156
|
|
20230904,091700,20758585,3810,3810,3810,3810,10
|
|
20230904,091600,20720485,3810,3810,3810,3810,1
|
|
20230904,091500,20716675,3810,3810,3810,3810,0
|
|
20230904,091400,20716675,3810,3805,3810,3805,156
|
|
20230904,091300,20122480,3805,3805,3805,3805,100
|
|
20230904,091200,19741980,3805,3805,3805,3805,1195
|
|
20230904,091100,15195005,3815,3815,3815,3815,7
|
|
20230904,091000,15168300,3815,3810,3820,3810,140
|
|
20230904,090900,14634815,3810,3810,3810,3810,132
|
|
20230904,090800,14131895,3820,3820,3820,3820,9
|
|
20230904,090700,14097515,3820,3795,3820,3795,490
|
|
20230904,090600,12231645,3805,3805,3805,3805,3
|
|
20230904,090500,12220230,3805,3805,3805,3805,31
|
|
20230904,090400,12102275,3805,3805,3805,3805,0
|
|
20230904,090300,12102275,3805,3785,3805,3785,241
|
|
20230904,090200,11186870,3800,3790,3800,3790,25
|
|
20230904,090100,11092070,3775,3775,3775,3775,7
|
|
20230904,090000,11065645,3800,3800,3805,3800,2912
|