578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183500,191123725,3760,3760,3760,3760,1711
|
|
20230905,183400,191123725,3760,3760,3760,3760,0
|
|
20230905,183300,191123725,3760,3760,3760,3760,0
|
|
20230905,183200,191123725,3760,3760,3760,3760,0
|
|
20230905,183100,191123725,3760,3760,3760,3760,0
|
|
20230905,183000,191123725,3760,3760,3760,3760,0
|
|
20230905,182900,191123725,3760,3760,3760,3760,0
|
|
20230905,182800,191123725,3760,3760,3760,3760,0
|
|
20230905,182700,191123725,3760,3760,3760,3760,0
|
|
20230905,182600,191123725,3760,3760,3760,3760,0
|
|
20230905,182500,191123725,3760,3760,3760,3760,0
|
|
20230905,182400,191123725,3760,3760,3760,3760,0
|
|
20230905,182300,191123725,3760,3760,3760,3760,0
|
|
20230905,182200,191123725,3760,3760,3760,3760,0
|
|
20230905,182100,191123725,3760,3760,3760,3760,0
|
|
20230905,182000,191123725,3760,3760,3760,3760,0
|
|
20230905,181900,191123725,3760,3760,3760,3760,0
|
|
20230905,181800,191123725,3760,3760,3760,3760,0
|
|
20230905,181700,191123725,3760,3760,3760,3760,0
|
|
20230905,181600,191123725,3760,3760,3760,3760,0
|
|
20230905,181500,191123725,3760,3760,3760,3760,0
|
|
20230905,181400,191123725,3760,3760,3760,3760,0
|
|
20230905,181300,191123725,3760,3760,3760,3760,0
|
|
20230905,181200,191123725,3760,3760,3760,3760,0
|
|
20230905,181100,191123725,3760,3760,3760,3760,0
|
|
20230905,181000,191123725,3760,3760,3760,3760,0
|
|
20230905,180900,191123725,3760,3760,3760,3760,0
|
|
20230905,180800,191123725,3760,3760,3760,3760,0
|
|
20230905,180700,191123725,3760,3760,3760,3760,0
|
|
20230905,180600,191123725,3760,3760,3760,3760,0
|
|
20230905,180500,191123725,3760,3760,3760,3760,1711
|
|
20230905,180400,191123725,3760,3760,3760,3760,0
|
|
20230905,180300,191123725,3760,3760,3760,3760,0
|
|
20230905,180200,191123725,3760,3760,3760,3760,0
|
|
20230905,180100,191123725,3760,3760,3760,3760,0
|
|
20230905,180000,191123725,3760,3760,3760,3760,0
|
|
20230905,175900,191123725,3760,3760,3760,3760,0
|
|
20230905,175800,191123725,3760,3760,3760,3760,0
|
|
20230905,175700,191123725,3760,3760,3760,3760,0
|
|
20230905,175600,191123725,3760,3760,3760,3760,0
|
|
20230905,175500,191123725,3760,3760,3760,3760,0
|
|
20230905,175400,191123725,3760,3760,3760,3760,0
|
|
20230905,175300,191123725,3760,3760,3760,3760,0
|
|
20230905,175200,191123725,3760,3760,3760,3760,0
|
|
20230905,175100,191123725,3760,3760,3760,3760,0
|
|
20230905,175000,191123725,3760,3760,3760,3760,0
|
|
20230905,174900,191123725,3760,3760,3760,3760,0
|
|
20230905,174800,191123725,3760,3760,3760,3760,0
|
|
20230905,174700,191123725,3760,3760,3760,3760,0
|
|
20230905,174600,191123725,3760,3760,3760,3760,0
|
|
20230905,174500,191123725,3760,3760,3760,3760,0
|
|
20230905,174400,191123725,3760,3760,3760,3760,0
|
|
20230905,174300,191123725,3760,3760,3760,3760,0
|
|
20230905,174200,191123725,3760,3760,3760,3760,0
|
|
20230905,174100,191123725,3760,3760,3760,3760,0
|
|
20230905,174000,191123725,3760,3760,3760,3760,0
|
|
20230905,173900,191123725,3760,3760,3760,3760,0
|
|
20230905,173800,191123725,3760,3760,3760,3760,0
|
|
20230905,173700,191123725,3760,3760,3760,3760,0
|
|
20230905,173600,191123725,3760,3760,3760,3760,0
|
|
20230905,173500,191123725,3760,3760,3760,3760,1711
|
|
20230905,173400,191123725,3760,3760,3760,3760,0
|
|
20230905,173300,191123725,3760,3760,3760,3760,0
|
|
20230905,173200,191123725,3760,3760,3760,3760,0
|
|
20230905,173100,191123725,3760,3760,3760,3760,0
|
|
20230905,173000,191123725,3760,3760,3760,3760,0
|
|
20230905,172900,191123725,3760,3760,3760,3760,0
|
|
20230905,172800,191123725,3760,3760,3760,3760,0
|
|
20230905,172700,191123725,3760,3760,3760,3760,0
|
|
20230905,172600,191123725,3760,3760,3760,3760,0
|
|
20230905,172500,191123725,3760,3760,3760,3760,0
|
|
20230905,172400,191123725,3760,3760,3760,3760,0
|
|
20230905,172300,191123725,3760,3760,3760,3760,0
|
|
20230905,172200,191123725,3760,3760,3760,3760,0
|
|
20230905,172100,191123725,3760,3760,3760,3760,0
|
|
20230905,172000,191123725,3760,3760,3760,3760,0
|
|
20230905,171900,191123725,3760,3760,3760,3760,0
|
|
20230905,171800,191123725,3760,3760,3760,3760,0
|
|
20230905,171700,191123725,3760,3760,3760,3760,0
|
|
20230905,171600,191123725,3760,3760,3760,3760,0
|
|
20230905,171500,191123725,3760,3760,3760,3760,0
|
|
20230905,171400,191123725,3760,3760,3760,3760,0
|
|
20230905,171300,191123725,3760,3760,3760,3760,0
|
|
20230905,171200,191123725,3760,3760,3760,3760,0
|
|
20230905,171100,191123725,3760,3760,3760,3760,0
|
|
20230905,171000,191123725,3760,3760,3760,3760,0
|
|
20230905,170900,191123725,3760,3760,3760,3760,0
|
|
20230905,170800,191123725,3760,3760,3760,3760,0
|
|
20230905,170700,191123725,3760,3760,3760,3760,0
|
|
20230905,170600,191123725,3760,3760,3760,3760,0
|
|
20230905,170500,191123725,3760,3760,3760,3760,1711
|
|
20230905,170400,191123725,3760,3760,3760,3760,0
|
|
20230905,170300,191123725,3760,3760,3760,3760,0
|
|
20230905,170200,191123725,3760,3760,3760,3760,0
|
|
20230905,170100,191123725,3760,3760,3760,3760,0
|
|
20230905,170000,191123725,3760,3760,3760,3760,0
|
|
20230905,165900,191123725,3760,3760,3760,3760,0
|
|
20230905,165800,191123725,3760,3760,3760,3760,0
|
|
20230905,165700,191123725,3760,3760,3760,3760,0
|
|
20230905,165600,191123725,3760,3760,3760,3760,0
|
|
20230905,165500,191123725,3760,3760,3760,3760,0
|
|
20230905,165400,191123725,3760,3760,3760,3760,0
|
|
20230905,165300,191123725,3760,3760,3760,3760,0
|
|
20230905,165200,191123725,3760,3760,3760,3760,0
|
|
20230905,165100,191123725,3760,3760,3760,3760,0
|
|
20230905,165000,191123725,3760,3760,3760,3760,0
|
|
20230905,164900,191123725,3760,3760,3760,3760,0
|
|
20230905,164800,191123725,3760,3760,3760,3760,0
|
|
20230905,164700,191123725,3760,3760,3760,3760,0
|
|
20230905,164600,191123725,3760,3760,3760,3760,0
|
|
20230905,164500,191123725,3760,3760,3760,3760,0
|
|
20230905,164400,191123725,3760,3760,3760,3760,0
|
|
20230905,164300,191123725,3760,3760,3760,3760,0
|
|
20230905,164200,191123725,3760,3760,3760,3760,0
|
|
20230905,164100,191123725,3760,3760,3760,3760,0
|
|
20230905,164000,191123725,3760,3760,3760,3760,0
|
|
20230905,163900,191123725,3760,3760,3760,3760,0
|
|
20230905,163800,191123725,3760,3760,3760,3760,0
|
|
20230905,163700,191123725,3760,3760,3760,3760,0
|
|
20230905,163600,191123725,3760,3760,3760,3760,0
|
|
20230905,163500,191123725,3760,3760,3760,3760,1711
|
|
20230905,163400,191123725,3760,3760,3760,3760,0
|
|
20230905,163300,191123725,3760,3760,3760,3760,0
|
|
20230905,163200,191123725,3760,3760,3760,3760,0
|
|
20230905,163100,191123725,3760,3760,3760,3760,0
|
|
20230905,163000,191123725,3760,3760,3760,3760,0
|
|
20230905,162900,191123725,3760,3760,3760,3760,0
|
|
20230905,162800,191123725,3760,3760,3760,3760,0
|
|
20230905,162700,191123725,3760,3760,3760,3760,0
|
|
20230905,162600,191123725,3760,3760,3760,3760,0
|
|
20230905,162500,191123725,3760,3760,3760,3760,0
|
|
20230905,162400,191123725,3760,3760,3760,3760,0
|
|
20230905,162300,191123725,3760,3760,3760,3760,0
|
|
20230905,162200,191123725,3760,3760,3760,3760,0
|
|
20230905,162100,191123725,3760,3760,3760,3760,0
|
|
20230905,162000,191123725,3760,3760,3760,3760,0
|
|
20230905,161900,191123725,3760,3760,3760,3760,0
|
|
20230905,161800,191123725,3760,3760,3760,3760,0
|
|
20230905,161700,191123725,3760,3760,3760,3760,0
|
|
20230905,161600,191123725,3760,3760,3760,3760,0
|
|
20230905,161500,191123725,3760,3760,3760,3760,0
|
|
20230905,161400,191123725,3760,3760,3760,3760,0
|
|
20230905,161300,191123725,3760,3760,3760,3760,0
|
|
20230905,161200,191123725,3760,3760,3760,3760,0
|
|
20230905,161100,191123725,3760,3760,3760,3760,0
|
|
20230905,161000,191123725,3760,3760,3760,3760,0
|
|
20230905,160900,191123725,3760,3760,3760,3760,0
|
|
20230905,160800,191123725,3760,3760,3760,3760,0
|
|
20230905,160700,191123725,3760,3760,3760,3760,0
|
|
20230905,160600,191123725,3760,3760,3760,3760,0
|
|
20230905,160500,191123725,3760,3760,3760,3760,1711
|
|
20230905,160400,191123725,3760,3760,3760,3760,0
|
|
20230905,160300,191123725,3760,3760,3760,3760,0
|
|
20230905,160200,191123725,3760,3760,3760,3760,0
|
|
20230905,160100,191123725,3760,3760,3760,3760,0
|
|
20230905,160000,191123725,3760,3760,3760,3760,0
|
|
20230905,155900,191123725,3760,3760,3760,3760,0
|
|
20230905,155800,191123725,3760,3760,3760,3760,0
|
|
20230905,155700,191123725,3760,3760,3760,3760,0
|
|
20230905,155600,191123725,3760,3760,3760,3760,0
|
|
20230905,155500,191123725,3760,3760,3760,3760,0
|
|
20230905,155400,191123725,3760,3760,3760,3760,0
|
|
20230905,155300,191123725,3760,3760,3760,3760,0
|
|
20230905,155200,191123725,3760,3760,3760,3760,0
|
|
20230905,155100,191123725,3760,3760,3760,3760,0
|
|
20230905,155000,191123725,3760,3760,3760,3760,0
|
|
20230905,154900,191123725,3760,3760,3760,3760,0
|
|
20230905,154800,191123725,3760,3760,3760,3760,0
|
|
20230905,154700,191123725,3760,3760,3760,3760,0
|
|
20230905,154600,191123725,3760,3760,3760,3760,0
|
|
20230905,154500,191123725,3760,3760,3760,3760,0
|
|
20230905,154400,191123725,3760,3760,3760,3760,0
|
|
20230905,154300,191123725,3760,3760,3760,3760,0
|
|
20230905,154200,191123725,3760,3760,3760,3760,0
|
|
20230905,154100,191123725,3760,3760,3760,3760,0
|
|
20230905,154000,191123725,3760,3760,3760,3760,0
|
|
20230905,153900,191123725,3760,3760,3760,3760,0
|
|
20230905,153800,191123725,3760,3760,3760,3760,0
|
|
20230905,153700,191123725,3760,3760,3760,3760,0
|
|
20230905,153600,191123725,3760,3760,3760,3760,0
|
|
20230905,153500,191123725,3760,3760,3760,3760,1711
|
|
20230905,153400,191123725,3760,3760,3760,3760,0
|
|
20230905,153300,191123725,3760,3760,3760,3760,0
|
|
20230905,153200,191123725,3760,3760,3760,3760,0
|
|
20230905,153100,191123725,3760,3760,3760,3760,0
|
|
20230905,153000,191123725,3760,3760,3760,3760,1711
|
|
20230905,152900,184690365,3740,3740,3740,3740,0
|
|
20230905,152800,184690365,3740,3740,3740,3740,0
|
|
20230905,152700,184690365,3740,3740,3740,3740,0
|
|
20230905,152600,184690365,3740,3740,3740,3740,0
|
|
20230905,152500,184690365,3740,3740,3740,3740,0
|
|
20230905,152400,184690365,3740,3740,3740,3740,0
|
|
20230905,152300,184690365,3740,3740,3740,3740,0
|
|
20230905,152200,184690365,3740,3740,3740,3740,0
|
|
20230905,152100,184690365,3740,3740,3740,3740,0
|
|
20230905,152000,184690365,3740,3740,3740,3740,0
|
|
20230905,151900,184690365,3740,3735,3740,3730,144
|
|
20230905,151800,184152550,3730,3735,3735,3730,104
|
|
20230905,151700,183764265,3735,3730,3735,3730,27
|
|
20230905,151600,183663435,3735,3735,3735,3735,11
|
|
20230905,151500,183622350,3735,3735,3735,3735,13
|
|
20230905,151400,183573795,3735,3735,3735,3735,17
|
|
20230905,151300,183510300,3730,3730,3730,3730,62
|
|
20230905,151200,183279040,3730,3730,3730,3725,433
|
|
20230905,151100,181664450,3725,3725,3725,3725,100
|
|
20230905,151000,181291950,3725,3725,3725,3725,10
|
|
20230905,150900,181254700,3725,3725,3725,3725,0
|
|
20230905,150800,181254700,3725,3725,3735,3725,2887
|
|
20230905,150700,170491980,3720,3720,3720,3720,183
|
|
20230905,150600,169811220,3720,3720,3720,3720,50
|
|
20230905,150500,169625220,3720,3720,3720,3715,112
|
|
20230905,150400,169208800,3720,3715,3720,3715,131
|
|
20230905,150300,168722030,3720,3720,3720,3720,79
|
|
20230905,150200,168428150,3720,3720,3720,3720,29
|
|
20230905,150100,168320270,3715,3715,3715,3715,371
|
|
20230905,150000,166942005,3715,3715,3715,3715,20
|
|
20230905,145900,166867705,3715,3710,3715,3710,54
|
|
20230905,145800,166667270,3710,3705,3710,3705,328
|
|
20230905,145700,165451975,3700,3700,3700,3700,0
|
|
20230905,145600,165451975,3700,3700,3700,3700,2
|
|
20230905,145500,165444575,3705,3705,3705,3700,29
|
|
20230905,145400,165337140,3705,3705,3705,3705,35
|
|
20230905,145300,165207465,3705,3705,3705,3705,0
|
|
20230905,145200,165207465,3705,3705,3705,3705,1
|
|
20230905,145100,165203760,3705,3705,3705,3705,0
|
|
20230905,145000,165203760,3705,3705,3705,3705,0
|
|
20230905,144900,165203760,3705,3705,3705,3705,2922
|
|
20230905,144800,154377750,3710,3710,3710,3710,0
|
|
20230905,144700,154377750,3710,3710,3710,3710,10
|
|
20230905,144600,154340650,3710,3710,3710,3710,0
|
|
20230905,144500,154340650,3710,3710,3710,3710,0
|
|
20230905,144400,154340650,3710,3710,3710,3710,0
|
|
20230905,144300,154340650,3710,3710,3710,3710,3
|
|
20230905,144200,154329520,3710,3710,3710,3710,0
|
|
20230905,144100,154329520,3710,3710,3710,3710,478
|
|
20230905,144000,152556140,3710,3710,3710,3710,0
|
|
20230905,143900,152556140,3710,3710,3710,3710,0
|
|
20230905,143800,152556140,3710,3710,3710,3710,27
|
|
20230905,143700,152455970,3710,3710,3710,3710,0
|
|
20230905,143600,152455970,3710,3710,3710,3710,741
|
|
20230905,143500,149706860,3710,3710,3710,3710,508
|
|
20230905,143400,147822180,3710,3710,3710,3710,88
|
|
20230905,143300,147495700,3715,3715,3715,3715,0
|
|
20230905,143200,147495700,3715,3715,3715,3715,2
|
|
20230905,143100,147488270,3715,3715,3715,3715,6
|
|
20230905,143000,147465980,3710,3710,3710,3710,0
|
|
20230905,142900,147465980,3710,3705,3710,3705,712
|
|
20230905,142800,144824570,3705,3705,3705,3705,0
|
|
20230905,142700,144824570,3705,3710,3710,3705,41
|
|
20230905,142600,144672570,3705,3705,3705,3705,0
|
|
20230905,142500,144672570,3705,3705,3710,3705,27
|
|
20230905,142400,144572510,3710,3710,3710,3710,6
|
|
20230905,142300,144550250,3705,3705,3705,3705,0
|
|
20230905,142200,144550250,3705,3705,3705,3705,19
|
|
20230905,142100,144479855,3705,3705,3705,3705,3
|
|
20230905,142000,144468740,3705,3705,3705,3705,100
|
|
20230905,141900,144098240,3705,3705,3705,3705,0
|
|
20230905,141800,144098240,3705,3705,3705,3705,0
|
|
20230905,141700,144098240,3705,3705,3705,3705,3
|
|
20230905,141600,144087125,3705,3705,3705,3705,431
|
|
20230905,141500,142490270,3705,3705,3705,3705,0
|
|
20230905,141400,142490270,3705,3705,3705,3705,40
|
|
20230905,141300,142342070,3710,3710,3710,3710,0
|
|
20230905,141200,142342070,3710,3710,3710,3710,0
|
|
20230905,141100,142342070,3710,3710,3710,3710,0
|
|
20230905,141000,142342070,3710,3710,3710,3710,0
|
|
20230905,140900,142342070,3710,3710,3710,3710,0
|
|
20230905,140800,142342070,3710,3710,3710,3710,10
|
|
20230905,140700,142304970,3705,3705,3705,3705,0
|
|
20230905,140600,142304970,3705,3705,3705,3705,0
|
|
20230905,140500,142304970,3705,3705,3705,3705,0
|
|
20230905,140400,142304970,3705,3705,3705,3705,316
|
|
20230905,140300,141134190,3705,3705,3705,3705,0
|
|
20230905,140200,141134190,3705,3705,3705,3705,0
|
|
20230905,140100,141134190,3705,3705,3705,3705,0
|
|
20230905,140000,141134190,3705,3705,3705,3705,0
|
|
20230905,135900,141134190,3705,3705,3705,3705,0
|
|
20230905,135800,141134190,3705,3705,3705,3705,0
|
|
20230905,135700,141134190,3705,3705,3705,3705,0
|
|
20230905,135600,141134190,3705,3705,3705,3705,0
|
|
20230905,135500,141134190,3705,3705,3705,3705,0
|
|
20230905,135400,141134190,3705,3705,3705,3705,0
|
|
20230905,135300,141134190,3705,3705,3705,3705,0
|
|
20230905,135200,141134190,3705,3705,3705,3705,0
|
|
20230905,135100,141134190,3705,3705,3705,3705,3626
|
|
20230905,135000,127699860,3710,3710,3710,3710,0
|
|
20230905,134900,127699860,3710,3710,3710,3710,0
|
|
20230905,134800,127699860,3710,3710,3710,3710,0
|
|
20230905,134700,127699860,3710,3710,3710,3710,0
|
|
20230905,134600,127699860,3710,3710,3710,3710,0
|
|
20230905,134500,127699860,3710,3710,3710,3710,1
|
|
20230905,134400,127696150,3705,3705,3705,3705,0
|
|
20230905,134300,127696150,3705,3705,3705,3705,235
|
|
20230905,134200,126825475,3705,3705,3705,3705,0
|
|
20230905,134100,126825475,3705,3705,3705,3705,0
|
|
20230905,134000,126825475,3705,3700,3705,3700,84
|
|
20230905,133900,126514340,3705,3705,3705,3705,0
|
|
20230905,133800,126514340,3705,3705,3705,3705,0
|
|
20230905,133700,126514340,3705,3705,3705,3705,0
|
|
20230905,133600,126514340,3705,3705,3705,3705,0
|
|
20230905,133500,126514340,3705,3705,3705,3705,0
|
|
20230905,133400,126514340,3705,3705,3705,3705,0
|
|
20230905,133300,126514340,3705,3705,3705,3705,0
|
|
20230905,133200,126514340,3705,3705,3705,3705,0
|
|
20230905,133100,126514340,3705,3705,3705,3705,0
|
|
20230905,133000,126514340,3705,3705,3705,3705,0
|
|
20230905,132900,126514340,3705,3705,3705,3705,0
|
|
20230905,132800,126514340,3705,3705,3705,3705,0
|
|
20230905,132700,126514340,3705,3705,3705,3705,0
|
|
20230905,132600,126514340,3705,3705,3705,3705,0
|
|
20230905,132500,126514340,3705,3705,3705,3705,0
|
|
20230905,132400,126514340,3705,3705,3705,3705,0
|
|
20230905,132300,126514340,3705,3705,3705,3705,0
|
|
20230905,132200,126514340,3705,3705,3705,3705,0
|
|
20230905,132100,126514340,3705,3705,3705,3705,12
|
|
20230905,132000,126469880,3705,3705,3705,3705,0
|
|
20230905,131900,126469880,3705,3705,3705,3705,0
|
|
20230905,131800,126469880,3705,3705,3705,3705,60
|
|
20230905,131700,126247580,3705,3705,3705,3705,0
|
|
20230905,131600,126247580,3705,3705,3705,3705,0
|
|
20230905,131500,126247580,3705,3705,3705,3705,19
|
|
20230905,131400,126177185,3705,3705,3705,3705,100
|
|
20230905,131300,125806685,3700,3700,3700,3700,19
|
|
20230905,131200,125736385,3705,3705,3705,3705,27
|
|
20230905,131100,125636350,3705,3705,3705,3705,0
|
|
20230905,131000,125636350,3705,3700,3705,3700,624
|
|
20230905,130900,123326930,3700,3695,3700,3695,410
|
|
20230905,130800,121809970,3705,3705,3705,3705,0
|
|
20230905,130700,121809970,3705,3705,3705,3705,0
|
|
20230905,130600,121809970,3705,3705,3705,3705,0
|
|
20230905,130500,121809970,3705,3705,3705,3705,0
|
|
20230905,130400,121809970,3705,3705,3705,3705,0
|
|
20230905,130300,121809970,3705,3695,3705,3695,99
|
|
20230905,130200,121444105,3695,3695,3695,3695,0
|
|
20230905,130100,121444105,3695,3695,3695,3695,0
|
|
20230905,130000,121444105,3695,3695,3695,3695,93
|
|
20230905,125900,121100470,3700,3700,3700,3700,0
|
|
20230905,125800,121100470,3700,3700,3700,3700,86
|
|
20230905,125700,120782270,3700,3700,3700,3700,0
|
|
20230905,125600,120782270,3700,3700,3700,3700,119
|
|
20230905,125500,120341970,3695,3695,3695,3695,0
|
|
20230905,125400,120341970,3695,3695,3695,3695,0
|
|
20230905,125300,120341970,3695,3695,3695,3695,93
|
|
20230905,125200,119998335,3695,3695,3695,3695,0
|
|
20230905,125100,119998335,3695,3695,3695,3695,33
|
|
20230905,125000,119876400,3690,3690,3690,3690,93
|
|
20230905,124900,119533230,3690,3690,3690,3690,0
|
|
20230905,124800,119533230,3690,3690,3690,3690,0
|
|
20230905,124700,119533230,3690,3690,3690,3690,94
|
|
20230905,124600,119186370,3690,3690,3690,3690,0
|
|
20230905,124500,119186370,3690,3690,3690,3690,10
|
|
20230905,124400,119149470,3690,3690,3690,3690,102
|
|
20230905,124300,118773090,3690,3690,3690,3690,0
|
|
20230905,124200,118773090,3690,3690,3690,3690,54
|
|
20230905,124100,118573830,3685,3685,3685,3685,120
|
|
20230905,124000,118131630,3685,3685,3685,3685,0
|
|
20230905,123900,118131630,3685,3685,3685,3685,0
|
|
20230905,123800,118131630,3685,3685,3685,3685,93
|
|
20230905,123700,117788925,3685,3685,3685,3685,0
|
|
20230905,123600,117788925,3685,3685,3685,3685,0
|
|
20230905,123500,117788925,3685,3685,3685,3685,93
|
|
20230905,123400,117446220,3685,3685,3685,3685,6
|
|
20230905,123300,117424110,3680,3680,3680,3680,0
|
|
20230905,123200,117424110,3680,3680,3680,3680,93
|
|
20230905,123100,117081870,3680,3680,3680,3680,10
|
|
20230905,123000,117045070,3680,3680,3680,3680,1100
|
|
20230905,122900,112997070,3685,3680,3685,3680,113
|
|
20230905,122800,112581130,3680,3680,3680,3680,105
|
|
20230905,122700,112194730,3680,3680,3680,3680,0
|
|
20230905,122600,112194730,3680,3675,3680,3675,98
|
|
20230905,122500,111834555,3675,3685,3685,3675,2250
|
|
20230905,122400,103554520,3685,3690,3690,3685,2249
|
|
20230905,122300,95257150,3690,3690,3690,3690,178
|
|
20230905,122200,94600330,3690,3690,3690,3690,0
|
|
20230905,122100,94600330,3690,3690,3690,3690,839
|
|
20230905,122000,91504420,3690,3690,3690,3690,93
|
|
20230905,121900,91161250,3690,3690,3690,3690,10
|
|
20230905,121800,91124350,3695,3695,3695,3695,29
|
|
20230905,121700,91017195,3695,3695,3695,3695,110
|
|
20230905,121600,90610745,3695,3695,3695,3695,500
|
|
20230905,121500,88763245,3695,3695,3695,3695,0
|
|
20230905,121400,88763245,3695,3695,3695,3695,93
|
|
20230905,121300,88419610,3700,3700,3700,3700,0
|
|
20230905,121200,88419610,3700,3700,3700,3700,72
|
|
20230905,121100,88153210,3695,3695,3695,3695,93
|
|
20230905,121000,87809575,3700,3700,3700,3700,0
|
|
20230905,120900,87809575,3700,3700,3700,3700,0
|
|
20230905,120800,87809575,3700,3700,3700,3700,6
|
|
20230905,120700,87787375,3700,3700,3705,3700,65
|
|
20230905,120600,87546750,3700,3700,3700,3700,60
|
|
20230905,120500,87324750,3700,3700,3700,3700,336
|
|
20230905,120400,86081550,3700,3705,3705,3700,112
|
|
20230905,120300,85667055,3700,3700,3700,3700,0
|
|
20230905,120200,85667055,3700,3700,3700,3700,0
|
|
20230905,120100,85667055,3700,3700,3700,3700,93
|
|
20230905,120000,85322955,3705,3705,3705,3705,0
|
|
20230905,115900,85322955,3705,3705,3705,3700,212
|
|
20230905,115800,84538495,3700,3700,3700,3700,93
|
|
20230905,115700,84194395,3705,3705,3705,3705,0
|
|
20230905,115600,84194395,3705,3705,3705,3705,0
|
|
20230905,115500,84194395,3705,3715,3715,3705,138
|
|
20230905,115400,83683065,3725,3725,3725,3725,0
|
|
20230905,115300,83683065,3725,3725,3725,3725,0
|
|
20230905,115200,83683065,3725,3705,3730,3700,276
|
|
20230905,115100,82658865,3705,3700,3705,3700,1583
|
|
20230905,115000,76801710,3700,3700,3700,3700,0
|
|
20230905,114900,76801710,3700,3700,3700,3700,102
|
|
20230905,114800,76424310,3705,3705,3705,3705,0
|
|
20230905,114700,76424310,3705,3705,3705,3705,16
|
|
20230905,114600,76365030,3700,3700,3700,3700,104
|
|
20230905,114500,75980230,3705,3705,3705,3705,10
|
|
20230905,114400,75943180,3705,3705,3705,3705,5
|
|
20230905,114300,75924655,3700,3700,3700,3700,106
|
|
20230905,114200,75532455,3700,3700,3700,3700,0
|
|
20230905,114100,75532455,3700,3700,3700,3700,0
|
|
20230905,114000,75532455,3700,3700,3705,3700,115
|
|
20230905,113900,75106890,3705,3700,3705,3700,22
|
|
20230905,113800,75025425,3705,3705,3705,3705,1
|
|
20230905,113700,75021720,3700,3700,3700,3700,93
|
|
20230905,113600,74677620,3700,3700,3700,3700,0
|
|
20230905,113500,74677620,3700,3700,3700,3700,0
|
|
20230905,113400,74677620,3700,3700,3700,3700,93
|
|
20230905,113300,74333520,3705,3705,3705,3705,0
|
|
20230905,113200,74333520,3705,3705,3705,3705,30
|
|
20230905,113100,74222370,3700,3700,3700,3700,104
|
|
20230905,113000,73837570,3700,3700,3700,3700,0
|
|
20230905,112900,73837570,3700,3700,3700,3700,20
|
|
20230905,112800,73763570,3700,3700,3700,3700,103
|
|
20230905,112700,73382470,3705,3705,3705,3705,1
|
|
20230905,112600,73378765,3700,3700,3700,3700,0
|
|
20230905,112500,73378765,3700,3700,3700,3700,93
|
|
20230905,112400,73034665,3705,3705,3705,3705,0
|
|
20230905,112300,73034665,3705,3705,3705,3705,0
|
|
20230905,112200,73034665,3705,3700,3705,3700,96
|
|
20230905,112100,72679450,3700,3700,3700,3700,37
|
|
20230905,112000,72542550,3700,3700,3700,3700,0
|
|
20230905,111900,72542550,3700,3700,3700,3700,0
|
|
20230905,111800,72542550,3700,3700,3700,3700,56
|
|
20230905,111700,72335350,3730,3725,3730,3725,628
|
|
20230905,111600,69994190,3720,3710,3720,3710,1907
|
|
20230905,111500,62907305,3705,3705,3705,3705,93
|
|
20230905,111400,62562740,3705,3705,3705,3705,121
|
|
20230905,111300,62114435,3705,3705,3705,3705,0
|
|
20230905,111200,62114435,3705,3705,3705,3695,96
|
|
20230905,111100,61759685,3695,3695,3695,3695,0
|
|
20230905,111000,61759685,3695,3695,3695,3695,0
|
|
20230905,110900,61759685,3695,3695,3695,3695,93
|
|
20230905,110800,61416050,3695,3695,3695,3695,0
|
|
20230905,110700,61416050,3695,3695,3695,3695,0
|
|
20230905,110600,61416050,3695,3695,3695,3695,93
|
|
20230905,110500,61072415,3705,3700,3705,3700,42
|
|
20230905,110400,60916995,3695,3695,3695,3695,13
|
|
20230905,110300,60868960,3695,3695,3695,3695,93
|
|
20230905,110200,60525325,3700,3700,3700,3700,0
|
|
20230905,110100,60525325,3700,3700,3700,3700,10
|
|
20230905,110000,60488325,3700,3700,3700,3700,83
|
|
20230905,105900,60181225,3705,3705,3705,3705,0
|
|
20230905,105800,60181225,3705,3705,3705,3705,0
|
|
20230905,105700,60181225,3705,3700,3710,3700,31
|
|
20230905,105600,60066355,3695,3695,3695,3695,100
|
|
20230905,105500,59696855,3690,3690,3690,3690,0
|
|
20230905,105400,59696855,3690,3690,3690,3690,105
|
|
20230905,105300,59309405,3695,3695,3695,3695,9
|
|
20230905,105200,59276150,3690,3695,3695,3690,11
|
|
20230905,105100,59235520,3690,3690,3690,3690,93
|
|
20230905,105000,58892350,3690,3690,3690,3690,13
|
|
20230905,104900,58844380,3690,3690,3690,3690,103
|
|
20230905,104800,58464310,3690,3690,3690,3690,1112
|
|
20230905,104700,54361030,3690,3690,3690,3690,15
|
|
20230905,104600,54305680,3695,3695,3695,3695,0
|
|
20230905,104500,54305680,3695,3695,3695,3695,31
|
|
20230905,104400,54191135,3695,3695,3695,3695,0
|
|
20230905,104300,54191135,3695,3695,3695,3695,0
|
|
20230905,104200,54191135,3695,3695,3695,3695,93
|
|
20230905,104100,53847500,3695,3695,3695,3695,0
|
|
20230905,104000,53847500,3695,3695,3695,3695,0
|
|
20230905,103900,53847500,3695,3695,3695,3695,93
|
|
20230905,103800,53503865,3700,3700,3700,3700,10
|
|
20230905,103700,53466865,3695,3695,3695,3695,118
|
|
20230905,103600,53030855,3695,3700,3700,3695,336
|
|
20230905,103500,51788120,3700,3700,3700,3700,239
|
|
20230905,103400,50903820,3710,3710,3710,3710,0
|
|
20230905,103300,50903820,3710,3710,3710,3710,14
|
|
20230905,103200,50851880,3710,3710,3710,3710,24
|
|
20230905,103100,50762840,3710,3710,3710,3710,9
|
|
20230905,103000,50729450,3710,3710,3710,3710,0
|
|
20230905,102900,50729450,3710,3710,3710,3710,2
|
|
20230905,102800,50722030,3710,3710,3710,3710,10
|
|
20230905,102700,50684930,3710,3710,3710,3710,0
|
|
20230905,102600,50684930,3710,3710,3710,3710,0
|
|
20230905,102500,50684930,3710,3710,3710,3710,10
|
|
20230905,102400,50647830,3710,3710,3710,3710,16
|
|
20230905,102300,50588470,3715,3715,3715,3715,0
|
|
20230905,102200,50588470,3715,3715,3715,3715,0
|
|
20230905,102100,50588470,3715,3715,3715,3715,8
|
|
20230905,102000,50558750,3700,3710,3715,3700,41
|
|
20230905,101900,50406670,3710,3710,3710,3710,0
|
|
20230905,101800,50406670,3710,3710,3710,3710,0
|
|
20230905,101700,50406670,3710,3710,3710,3710,0
|
|
20230905,101600,50406670,3710,3710,3710,3710,12
|
|
20230905,101500,50362150,3710,3700,3710,3700,26
|
|
20230905,101400,50265880,3715,3715,3715,3715,0
|
|
20230905,101300,50265880,3715,3715,3715,3715,0
|
|
20230905,101200,50265880,3715,3715,3715,3715,0
|
|
20230905,101100,50265880,3715,3715,3715,3715,4
|
|
20230905,101000,50251020,3720,3720,3720,3720,0
|
|
20230905,100900,50251020,3720,3720,3720,3720,20
|
|
20230905,100800,50176620,3720,3715,3720,3715,55
|
|
20230905,100700,49972245,3720,3700,3720,3700,86
|
|
20230905,100600,49653650,3690,3695,3695,3690,1077
|
|
20230905,100500,45679500,3695,3695,3695,3695,0
|
|
20230905,100400,45679500,3695,3695,3695,3695,3
|
|
20230905,100300,45668415,3695,3695,3695,3695,3
|
|
20230905,100200,45657330,3695,3695,3695,3695,0
|
|
20230905,100100,45657330,3695,3695,3695,3695,3
|
|
20230905,100000,45646245,3695,3695,3695,3695,24
|
|
20230905,095900,45557565,3695,3695,3695,3695,0
|
|
20230905,095800,45557565,3695,3690,3695,3690,22
|
|
20230905,095700,45476370,3690,3690,3690,3690,0
|
|
20230905,095600,45476370,3690,3690,3690,3690,3
|
|
20230905,095500,45465300,3700,3700,3700,3700,10
|
|
20230905,095400,45428300,3690,3690,3690,3690,22
|
|
20230905,095300,45347120,3690,3690,3690,3690,4
|
|
20230905,095200,45332360,3690,3690,3690,3690,419
|
|
20230905,095100,43786250,3690,3690,3690,3690,22
|
|
20230905,095000,43705070,3695,3695,3695,3695,86
|
|
20230905,094900,43387300,3700,3700,3700,3700,6
|
|
20230905,094800,43365100,3700,3700,3700,3700,485
|
|
20230905,094700,41570600,3700,3700,3700,3700,19
|
|
20230905,094600,41500300,3705,3710,3710,3705,4946
|
|
20230905,094500,23150660,3710,3710,3710,3710,700
|
|
20230905,094400,20553660,3710,3710,3710,3710,50
|
|
20230905,094300,20368160,3710,3710,3710,3710,180
|
|
20230905,094200,19700360,3710,3710,3710,3710,19
|
|
20230905,094100,19629870,3710,3710,3710,3710,3
|
|
20230905,094000,19618740,3710,3710,3710,3710,438
|
|
20230905,093900,17993760,3710,3710,3710,3710,21
|
|
20230905,093800,17915850,3710,3715,3715,3710,302
|
|
20230905,093700,16795420,3720,3720,3720,3720,3
|
|
20230905,093600,16784260,3720,3720,3720,3720,4
|
|
20230905,093500,16769380,3720,3720,3720,3720,1
|
|
20230905,093400,16765660,3725,3725,3725,3725,2
|
|
20230905,093300,16758210,3735,3735,3735,3735,1
|
|
20230905,093200,16754475,3735,3735,3735,3735,0
|
|
20230905,093100,16754475,3735,3735,3735,3735,2
|
|
20230905,093000,16747005,3730,3730,3730,3730,8
|
|
20230905,092900,16717165,3735,3730,3735,3730,27
|
|
20230905,092800,16616400,3735,3725,3735,3725,57
|
|
20230905,092700,16403655,3720,3710,3720,3710,385
|
|
20230905,092600,14975015,3700,3710,3710,3700,667
|
|
20230905,092500,12507065,3705,3705,3705,3705,0
|
|
20230905,092400,12507065,3705,3705,3705,3705,384
|
|
20230905,092300,11084345,3705,3705,3705,3705,207
|
|
20230905,092200,10317410,3710,3710,3710,3710,20
|
|
20230905,092100,10243210,3710,3710,3710,3710,579
|
|
20230905,092000,8095120,3715,3715,3715,3715,0
|
|
20230905,091900,8095120,3715,3715,3715,3715,410
|
|
20230905,091800,6571970,3720,3720,3720,3720,0
|
|
20230905,091700,6571970,3720,3720,3720,3720,0
|
|
20230905,091600,6571970,3720,3720,3720,3720,0
|
|
20230905,091500,6571970,3720,3720,3720,3720,0
|
|
20230905,091400,6571970,3720,3720,3720,3720,1
|
|
20230905,091300,6568250,3715,3720,3720,3715,70
|
|
20230905,091200,6308170,3715,3715,3715,3715,1
|
|
20230905,091100,6304455,3720,3725,3725,3720,293
|
|
20230905,091000,5214470,3720,3720,3725,3720,166
|
|
20230905,090900,4596945,3720,3720,3720,3720,231
|
|
20230905,090800,3737625,3720,3720,3720,3720,19
|
|
20230905,090700,3666945,3720,3725,3725,3720,216
|
|
20230905,090600,2862915,3725,3730,3730,3725,61
|
|
20230905,090500,2635680,3735,3735,3735,3735,25
|
|
20230905,090400,2542305,3725,3725,3725,3725,0
|
|
20230905,090300,2542305,3725,3725,3725,3725,0
|
|
20230905,090200,2542305,3725,3725,3725,3725,34
|
|
20230905,090100,2415655,3725,3725,3725,3725,0
|
|
20230905,090000,2415655,3725,3730,3735,3725,648
|