578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,183500,195569265,3500,3500,3500,3500,992
|
|
20230925,183400,195569265,3500,3500,3500,3500,0
|
|
20230925,183300,195569265,3500,3500,3500,3500,0
|
|
20230925,183200,195569265,3500,3500,3500,3500,0
|
|
20230925,183100,195569265,3500,3500,3500,3500,0
|
|
20230925,183000,195569265,3500,3500,3500,3500,0
|
|
20230925,182900,195569265,3500,3500,3500,3500,0
|
|
20230925,182800,195569265,3500,3500,3500,3500,0
|
|
20230925,182700,195569265,3500,3500,3500,3500,0
|
|
20230925,182600,195569265,3500,3500,3500,3500,0
|
|
20230925,182500,195569265,3500,3500,3500,3500,0
|
|
20230925,182400,195569265,3500,3500,3500,3500,0
|
|
20230925,182300,195569265,3500,3500,3500,3500,0
|
|
20230925,182200,195569265,3500,3500,3500,3500,0
|
|
20230925,182100,195569265,3500,3500,3500,3500,0
|
|
20230925,182000,195569265,3500,3500,3500,3500,0
|
|
20230925,181900,195569265,3500,3500,3500,3500,0
|
|
20230925,181800,195569265,3500,3500,3500,3500,0
|
|
20230925,181700,195569265,3500,3500,3500,3500,0
|
|
20230925,181600,195569265,3500,3500,3500,3500,0
|
|
20230925,181500,195569265,3500,3500,3500,3500,0
|
|
20230925,181400,195569265,3500,3500,3500,3500,0
|
|
20230925,181300,195569265,3500,3500,3500,3500,0
|
|
20230925,181200,195569265,3500,3500,3500,3500,0
|
|
20230925,181100,195569265,3500,3500,3500,3500,0
|
|
20230925,181000,195569265,3500,3500,3500,3500,0
|
|
20230925,180900,195569265,3500,3500,3500,3500,0
|
|
20230925,180800,195569265,3500,3500,3500,3500,0
|
|
20230925,180700,195569265,3500,3500,3500,3500,0
|
|
20230925,180600,195569265,3500,3500,3500,3500,0
|
|
20230925,180500,195569265,3500,3500,3500,3500,992
|
|
20230925,180400,195569265,3500,3500,3500,3500,0
|
|
20230925,180300,195569265,3500,3500,3500,3500,0
|
|
20230925,180200,195569265,3500,3500,3500,3500,0
|
|
20230925,180100,195569265,3500,3500,3500,3500,0
|
|
20230925,180000,195569265,3500,3500,3500,3500,0
|
|
20230925,175900,195569265,3500,3500,3500,3500,0
|
|
20230925,175800,195569265,3500,3500,3500,3500,0
|
|
20230925,175700,195569265,3500,3500,3500,3500,0
|
|
20230925,175600,195569265,3500,3500,3500,3500,0
|
|
20230925,175500,195569265,3500,3500,3500,3500,0
|
|
20230925,175400,195569265,3500,3500,3500,3500,0
|
|
20230925,175300,195569265,3500,3500,3500,3500,0
|
|
20230925,175200,195569265,3500,3500,3500,3500,0
|
|
20230925,175100,195569265,3500,3500,3500,3500,0
|
|
20230925,175000,195569265,3500,3500,3500,3500,0
|
|
20230925,174900,195569265,3500,3500,3500,3500,0
|
|
20230925,174800,195569265,3500,3500,3500,3500,0
|
|
20230925,174700,195569265,3500,3500,3500,3500,0
|
|
20230925,174600,195569265,3500,3500,3500,3500,0
|
|
20230925,174500,195569265,3500,3500,3500,3500,0
|
|
20230925,174400,195569265,3500,3500,3500,3500,0
|
|
20230925,174300,195569265,3500,3500,3500,3500,0
|
|
20230925,174200,195569265,3500,3500,3500,3500,0
|
|
20230925,174100,195569265,3500,3500,3500,3500,0
|
|
20230925,174000,195569265,3500,3500,3500,3500,0
|
|
20230925,173900,195569265,3500,3500,3500,3500,0
|
|
20230925,173800,195569265,3500,3500,3500,3500,0
|
|
20230925,173700,195569265,3500,3500,3500,3500,0
|
|
20230925,173600,195569265,3500,3500,3500,3500,0
|
|
20230925,173500,195569265,3500,3500,3500,3500,992
|
|
20230925,173400,195569265,3500,3500,3500,3500,0
|
|
20230925,173300,195569265,3500,3500,3500,3500,0
|
|
20230925,173200,195569265,3500,3500,3500,3500,0
|
|
20230925,173100,195569265,3500,3500,3500,3500,0
|
|
20230925,173000,195569265,3500,3500,3500,3500,0
|
|
20230925,172900,195569265,3500,3500,3500,3500,0
|
|
20230925,172800,195569265,3500,3500,3500,3500,0
|
|
20230925,172700,195569265,3500,3500,3500,3500,0
|
|
20230925,172600,195569265,3500,3500,3500,3500,0
|
|
20230925,172500,195569265,3500,3500,3500,3500,0
|
|
20230925,172400,195569265,3500,3500,3500,3500,0
|
|
20230925,172300,195569265,3500,3500,3500,3500,0
|
|
20230925,172200,195569265,3500,3500,3500,3500,0
|
|
20230925,172100,195569265,3500,3500,3500,3500,0
|
|
20230925,172000,195569265,3500,3500,3500,3500,0
|
|
20230925,171900,195569265,3500,3500,3500,3500,0
|
|
20230925,171800,195569265,3500,3500,3500,3500,0
|
|
20230925,171700,195569265,3500,3500,3500,3500,0
|
|
20230925,171600,195569265,3500,3500,3500,3500,0
|
|
20230925,171500,195569265,3500,3500,3500,3500,0
|
|
20230925,171400,195569265,3500,3500,3500,3500,0
|
|
20230925,171300,195569265,3500,3500,3500,3500,0
|
|
20230925,171200,195569265,3500,3500,3500,3500,0
|
|
20230925,171100,195569265,3500,3500,3500,3500,0
|
|
20230925,171000,195569265,3500,3500,3500,3500,0
|
|
20230925,170900,195569265,3500,3500,3500,3500,0
|
|
20230925,170800,195569265,3500,3500,3500,3500,0
|
|
20230925,170700,195569265,3500,3500,3500,3500,0
|
|
20230925,170600,195569265,3500,3500,3500,3500,0
|
|
20230925,170500,195569265,3500,3500,3500,3500,992
|
|
20230925,170400,195569265,3500,3500,3500,3500,0
|
|
20230925,170300,195569265,3500,3500,3500,3500,0
|
|
20230925,170200,195569265,3500,3500,3500,3500,0
|
|
20230925,170100,195569265,3500,3500,3500,3500,0
|
|
20230925,170000,195569265,3500,3500,3500,3500,0
|
|
20230925,165900,195569265,3500,3500,3500,3500,0
|
|
20230925,165800,195569265,3500,3500,3500,3500,0
|
|
20230925,165700,195569265,3500,3500,3500,3500,0
|
|
20230925,165600,195569265,3500,3500,3500,3500,0
|
|
20230925,165500,195569265,3500,3500,3500,3500,0
|
|
20230925,165400,195569265,3500,3500,3500,3500,0
|
|
20230925,165300,195569265,3500,3500,3500,3500,0
|
|
20230925,165200,195569265,3500,3500,3500,3500,0
|
|
20230925,165100,195569265,3500,3500,3500,3500,0
|
|
20230925,165000,195569265,3500,3500,3500,3500,0
|
|
20230925,164900,195569265,3500,3500,3500,3500,0
|
|
20230925,164800,195569265,3500,3500,3500,3500,0
|
|
20230925,164700,195569265,3500,3500,3500,3500,0
|
|
20230925,164600,195569265,3500,3500,3500,3500,0
|
|
20230925,164500,195569265,3500,3500,3500,3500,0
|
|
20230925,164400,195569265,3500,3500,3500,3500,0
|
|
20230925,164300,195569265,3500,3500,3500,3500,0
|
|
20230925,164200,195569265,3500,3500,3500,3500,0
|
|
20230925,164100,195569265,3500,3500,3500,3500,0
|
|
20230925,164000,195569265,3500,3500,3500,3500,0
|
|
20230925,163900,195569265,3500,3500,3500,3500,0
|
|
20230925,163800,195569265,3500,3500,3500,3500,0
|
|
20230925,163700,195569265,3500,3500,3500,3500,0
|
|
20230925,163600,195569265,3500,3500,3500,3500,0
|
|
20230925,163500,195569265,3500,3500,3500,3500,992
|
|
20230925,163400,195569265,3500,3500,3500,3500,0
|
|
20230925,163300,195569265,3500,3500,3500,3500,0
|
|
20230925,163200,195569265,3500,3500,3500,3500,0
|
|
20230925,163100,195569265,3500,3500,3500,3500,0
|
|
20230925,163000,195569265,3500,3500,3500,3500,0
|
|
20230925,162900,195569265,3500,3500,3500,3500,0
|
|
20230925,162800,195569265,3500,3500,3500,3500,0
|
|
20230925,162700,195569265,3500,3500,3500,3500,0
|
|
20230925,162600,195569265,3500,3500,3500,3500,0
|
|
20230925,162500,195569265,3500,3500,3500,3500,0
|
|
20230925,162400,195569265,3500,3500,3500,3500,0
|
|
20230925,162300,195569265,3500,3500,3500,3500,0
|
|
20230925,162200,195569265,3500,3500,3500,3500,0
|
|
20230925,162100,195569265,3500,3500,3500,3500,0
|
|
20230925,162000,195569265,3500,3500,3500,3500,0
|
|
20230925,161900,195569265,3500,3500,3500,3500,0
|
|
20230925,161800,195569265,3500,3500,3500,3500,0
|
|
20230925,161700,195569265,3500,3500,3500,3500,0
|
|
20230925,161600,195569265,3500,3500,3500,3500,0
|
|
20230925,161500,195569265,3500,3500,3500,3500,0
|
|
20230925,161400,195569265,3500,3500,3500,3500,0
|
|
20230925,161300,195569265,3500,3500,3500,3500,0
|
|
20230925,161200,195569265,3500,3500,3500,3500,0
|
|
20230925,161100,195569265,3500,3500,3500,3500,0
|
|
20230925,161000,195569265,3500,3500,3500,3500,0
|
|
20230925,160900,195569265,3500,3500,3500,3500,0
|
|
20230925,160800,195569265,3500,3500,3500,3500,0
|
|
20230925,160700,195569265,3500,3500,3500,3500,0
|
|
20230925,160600,195569265,3500,3500,3500,3500,0
|
|
20230925,160500,195569265,3500,3500,3500,3500,992
|
|
20230925,160400,195569265,3500,3500,3500,3500,0
|
|
20230925,160300,195569265,3500,3500,3500,3500,0
|
|
20230925,160200,195569265,3500,3500,3500,3500,0
|
|
20230925,160100,195569265,3500,3500,3500,3500,0
|
|
20230925,160000,195569265,3500,3500,3500,3500,0
|
|
20230925,155900,195569265,3500,3500,3500,3500,0
|
|
20230925,155800,195569265,3500,3500,3500,3500,0
|
|
20230925,155700,195569265,3500,3500,3500,3500,0
|
|
20230925,155600,195569265,3500,3500,3500,3500,0
|
|
20230925,155500,195569265,3500,3500,3500,3500,0
|
|
20230925,155400,195569265,3500,3500,3500,3500,0
|
|
20230925,155300,195569265,3500,3500,3500,3500,0
|
|
20230925,155200,195569265,3500,3500,3500,3500,0
|
|
20230925,155100,195569265,3500,3500,3500,3500,0
|
|
20230925,155000,195569265,3500,3500,3500,3500,0
|
|
20230925,154900,195569265,3500,3500,3500,3500,0
|
|
20230925,154800,195569265,3500,3500,3500,3500,0
|
|
20230925,154700,195569265,3500,3500,3500,3500,0
|
|
20230925,154600,195569265,3500,3500,3500,3500,0
|
|
20230925,154500,195569265,3500,3500,3500,3500,0
|
|
20230925,154400,195569265,3500,3500,3500,3500,0
|
|
20230925,154300,195569265,3500,3500,3500,3500,0
|
|
20230925,154200,195569265,3500,3500,3500,3500,0
|
|
20230925,154100,195569265,3500,3500,3500,3500,0
|
|
20230925,154000,195569265,3500,3500,3500,3500,0
|
|
20230925,153900,195569265,3500,3500,3500,3500,0
|
|
20230925,153800,195569265,3500,3500,3500,3500,0
|
|
20230925,153700,195569265,3500,3500,3500,3500,0
|
|
20230925,153600,195569265,3500,3500,3500,3500,0
|
|
20230925,153500,195569265,3500,3500,3500,3500,992
|
|
20230925,153400,195569265,3500,3500,3500,3500,0
|
|
20230925,153300,195569265,3500,3500,3500,3500,0
|
|
20230925,153200,195569265,3500,3500,3500,3500,0
|
|
20230925,153100,195569265,3500,3500,3500,3500,0
|
|
20230925,153000,195569265,3500,3500,3500,3500,992
|
|
20230925,152900,192097265,3500,3500,3500,3500,0
|
|
20230925,152800,192097265,3500,3500,3500,3500,0
|
|
20230925,152700,192097265,3500,3500,3500,3500,0
|
|
20230925,152600,192097265,3500,3500,3500,3500,0
|
|
20230925,152500,192097265,3500,3500,3500,3500,0
|
|
20230925,152400,192097265,3500,3500,3500,3500,0
|
|
20230925,152300,192097265,3500,3500,3500,3500,0
|
|
20230925,152200,192097265,3500,3500,3500,3500,0
|
|
20230925,152100,192097265,3500,3500,3500,3500,0
|
|
20230925,152000,192097265,3500,3500,3500,3500,0
|
|
20230925,151900,192097265,3500,3500,3500,3495,125
|
|
20230925,151800,191659990,3500,3495,3500,3495,69
|
|
20230925,151700,191418640,3495,3495,3495,3495,46
|
|
20230925,151600,191257870,3500,3500,3500,3500,11
|
|
20230925,151500,191219370,3500,3500,3500,3500,12
|
|
20230925,151400,191177370,3500,3500,3500,3500,0
|
|
20230925,151300,191177370,3500,3500,3500,3500,2
|
|
20230925,151200,191170370,3500,3500,3500,3500,309
|
|
20230925,151100,190088870,3500,3500,3500,3500,1
|
|
20230925,151000,190085370,3500,3500,3500,3500,0
|
|
20230925,150900,190085370,3500,3500,3500,3500,0
|
|
20230925,150800,190085370,3500,3500,3500,3500,19
|
|
20230925,150700,190018870,3500,3500,3500,3500,59
|
|
20230925,150600,189812370,3500,3495,3500,3495,67
|
|
20230925,150500,189578115,3500,3490,3500,3490,1360
|
|
20230925,150400,184831505,3490,3490,3490,3490,0
|
|
20230925,150300,184831505,3490,3490,3490,3490,20
|
|
20230925,150200,184761705,3500,3500,3500,3500,0
|
|
20230925,150100,184761705,3500,3495,3500,3490,232
|
|
20230925,150000,183951015,3500,3500,3500,3500,9
|
|
20230925,145900,183919515,3495,3495,3495,3495,144
|
|
20230925,145800,183416235,3495,3495,3495,3495,100
|
|
20230925,145700,183066735,3495,3495,3495,3495,0
|
|
20230925,145600,183066735,3495,3495,3495,3495,11
|
|
20230925,145500,183028290,3500,3500,3500,3500,210
|
|
20230925,145400,182293290,3510,3510,3510,3510,0
|
|
20230925,145300,182293290,3510,3510,3510,3510,0
|
|
20230925,145200,182293290,3510,3520,3520,3505,275
|
|
20230925,145100,181327255,3520,3520,3520,3520,0
|
|
20230925,145000,181327255,3520,3520,3520,3520,0
|
|
20230925,144900,181327255,3520,3520,3520,3520,0
|
|
20230925,144800,181327255,3520,3520,3520,3520,0
|
|
20230925,144700,181327255,3520,3520,3520,3520,7
|
|
20230925,144600,181302615,3520,3520,3520,3520,0
|
|
20230925,144500,181302615,3520,3520,3520,3520,0
|
|
20230925,144400,181302615,3520,3520,3520,3520,0
|
|
20230925,144300,181302615,3520,3520,3520,3520,3
|
|
20230925,144200,181292055,3510,3510,3510,3510,0
|
|
20230925,144100,181292055,3510,3510,3510,3510,5
|
|
20230925,144000,181274505,3515,3515,3515,3515,0
|
|
20230925,143900,181274505,3515,3515,3515,3515,0
|
|
20230925,143800,181274505,3515,3520,3520,3515,11
|
|
20230925,143700,181235815,3520,3510,3520,3510,16
|
|
20230925,143600,181179560,3510,3510,3510,3510,60
|
|
20230925,143500,180968960,3495,3495,3495,3495,0
|
|
20230925,143400,180968960,3495,3495,3495,3495,0
|
|
20230925,143300,180968960,3495,3495,3495,3495,0
|
|
20230925,143200,180968960,3495,3495,3495,3495,0
|
|
20230925,143100,180968960,3495,3495,3495,3495,50
|
|
20230925,143000,180794210,3490,3515,3515,3490,651
|
|
20230925,142900,178515150,3515,3515,3515,3515,289
|
|
20230925,142800,177499315,3515,3515,3515,3515,22
|
|
20230925,142700,177421985,3515,3515,3515,3515,0
|
|
20230925,142600,177421985,3515,3515,3515,3515,0
|
|
20230925,142500,177421985,3515,3515,3515,3515,0
|
|
20230925,142400,177421985,3515,3515,3515,3515,6
|
|
20230925,142300,177400895,3515,3515,3515,3515,0
|
|
20230925,142200,177400895,3515,3515,3515,3515,0
|
|
20230925,142100,177400895,3515,3515,3515,3515,1
|
|
20230925,142000,177397380,3515,3515,3515,3515,10
|
|
20230925,141900,177362230,3515,3515,3515,3515,0
|
|
20230925,141800,177362230,3515,3515,3515,3515,0
|
|
20230925,141700,177362230,3515,3515,3515,3515,0
|
|
20230925,141600,177362230,3515,3515,3515,3515,0
|
|
20230925,141500,177362230,3515,3515,3515,3515,7
|
|
20230925,141400,177337625,3505,3505,3505,3505,0
|
|
20230925,141300,177337625,3505,3505,3505,3505,131
|
|
20230925,141200,176878470,3510,3495,3510,3495,4222
|
|
20230925,141100,162094980,3500,3500,3500,3500,0
|
|
20230925,141000,162094980,3500,3500,3500,3500,0
|
|
20230925,140900,162094980,3500,3500,3500,3500,0
|
|
20230925,140800,162094980,3500,3500,3500,3500,0
|
|
20230925,140700,162094980,3500,3500,3500,3500,0
|
|
20230925,140600,162094980,3500,3500,3500,3500,10
|
|
20230925,140500,162059980,3500,3500,3500,3500,0
|
|
20230925,140400,162059980,3500,3500,3500,3500,0
|
|
20230925,140300,162059980,3500,3500,3500,3500,5
|
|
20230925,140200,162042480,3500,3500,3500,3500,0
|
|
20230925,140100,162042480,3500,3500,3500,3500,0
|
|
20230925,140000,162042480,3500,3500,3500,3500,0
|
|
20230925,135900,162042480,3500,3500,3500,3500,0
|
|
20230925,135800,162042480,3500,3500,3500,3500,40
|
|
20230925,135700,161902480,3495,3495,3495,3495,400
|
|
20230925,135600,160504480,3490,3490,3490,3490,0
|
|
20230925,135500,160504480,3490,3495,3495,3490,147
|
|
20230925,135400,159990730,3495,3490,3495,3490,20
|
|
20230925,135300,159920925,3495,3495,3495,3495,0
|
|
20230925,135200,159920925,3495,3495,3495,3495,10
|
|
20230925,135100,159885975,3495,3495,3495,3495,13
|
|
20230925,135000,159840540,3495,3495,3495,3495,10
|
|
20230925,134900,159805590,3495,3495,3495,3495,12
|
|
20230925,134800,159763650,3495,3495,3495,3495,2
|
|
20230925,134700,159756660,3495,3495,3495,3495,0
|
|
20230925,134600,159756660,3495,3495,3495,3495,9
|
|
20230925,134500,159725205,3490,3490,3490,3490,0
|
|
20230925,134400,159725205,3490,3495,3495,3490,53
|
|
20230925,134300,159539985,3500,3500,3500,3500,0
|
|
20230925,134200,159539985,3500,3500,3500,3500,0
|
|
20230925,134100,159539985,3500,3500,3500,3500,0
|
|
20230925,134000,159539985,3500,3490,3500,3490,106
|
|
20230925,133900,159170035,3500,3500,3500,3500,0
|
|
20230925,133800,159170035,3500,3500,3500,3500,3
|
|
20230925,133700,159159535,3495,3495,3495,3495,0
|
|
20230925,133600,159159535,3495,3495,3495,3495,0
|
|
20230925,133500,159159535,3495,3495,3495,3495,0
|
|
20230925,133400,159159535,3495,3495,3495,3495,0
|
|
20230925,133300,159159535,3495,3495,3495,3495,0
|
|
20230925,133200,159159535,3495,3495,3495,3495,0
|
|
20230925,133100,159159535,3495,3495,3495,3495,0
|
|
20230925,133000,159159535,3495,3495,3495,3495,0
|
|
20230925,132900,159159535,3495,3495,3495,3495,70
|
|
20230925,132800,158914885,3500,3500,3500,3500,0
|
|
20230925,132700,158914885,3500,3500,3500,3500,0
|
|
20230925,132600,158914885,3500,3500,3500,3500,0
|
|
20230925,132500,158914885,3500,3500,3500,3500,25
|
|
20230925,132400,158827385,3500,3500,3500,3500,0
|
|
20230925,132300,158827385,3500,3500,3500,3500,129
|
|
20230925,132200,158375885,3500,3500,3500,3500,0
|
|
20230925,132100,158375885,3500,3500,3500,3500,0
|
|
20230925,132000,158375885,3500,3500,3500,3500,0
|
|
20230925,131900,158375885,3500,3500,3500,3500,0
|
|
20230925,131800,158375885,3500,3500,3500,3500,0
|
|
20230925,131700,158375885,3500,3500,3500,3500,0
|
|
20230925,131600,158375885,3500,3500,3500,3500,61
|
|
20230925,131500,158162385,3505,3505,3505,3505,0
|
|
20230925,131400,158162385,3505,3505,3505,3505,0
|
|
20230925,131300,158162385,3505,3505,3505,3505,0
|
|
20230925,131200,158162385,3505,3505,3505,3505,0
|
|
20230925,131100,158162385,3505,3505,3505,3505,0
|
|
20230925,131000,158162385,3505,3505,3505,3505,0
|
|
20230925,130900,158162385,3505,3505,3505,3505,3
|
|
20230925,130800,158151870,3505,3505,3505,3505,0
|
|
20230925,130700,158151870,3505,3505,3505,3505,7
|
|
20230925,130600,158127335,3505,3505,3505,3505,0
|
|
20230925,130500,158127335,3505,3500,3505,3500,34
|
|
20230925,130400,158008270,3500,3500,3500,3500,0
|
|
20230925,130300,158008270,3500,3490,3500,3490,870
|
|
20230925,130200,154964580,3495,3495,3495,3495,0
|
|
20230925,130100,154964580,3495,3495,3495,3495,0
|
|
20230925,130000,154964580,3495,3495,3495,3480,72
|
|
20230925,125900,154713720,3485,3485,3485,3485,0
|
|
20230925,125800,154713720,3485,3485,3485,3485,0
|
|
20230925,125700,154713720,3485,3485,3485,3485,23
|
|
20230925,125600,154633565,3480,3495,3495,3480,504
|
|
20230925,125500,152878110,3500,3500,3500,3500,10
|
|
20230925,125400,152843110,3500,3500,3500,3500,0
|
|
20230925,125300,152843110,3500,3500,3500,3500,0
|
|
20230925,125200,152843110,3500,3500,3500,3500,10
|
|
20230925,125100,152808110,3500,3495,3500,3495,33
|
|
20230925,125000,152692755,3495,3495,3495,3495,0
|
|
20230925,124900,152692755,3495,3495,3495,3495,0
|
|
20230925,124800,152692755,3495,3495,3495,3495,0
|
|
20230925,124700,152692755,3495,3495,3495,3495,37
|
|
20230925,124600,152563440,3495,3495,3495,3495,9
|
|
20230925,124500,152531985,3495,3495,3495,3495,145
|
|
20230925,124400,152025210,3500,3500,3500,3500,10
|
|
20230925,124300,151990210,3500,3500,3500,3500,0
|
|
20230925,124200,151990210,3500,3500,3500,3500,0
|
|
20230925,124100,151990210,3500,3500,3500,3500,0
|
|
20230925,124000,151990210,3500,3500,3500,3500,2
|
|
20230925,123900,151983210,3490,3490,3490,3490,20
|
|
20230925,123800,151913410,3490,3490,3490,3490,0
|
|
20230925,123700,151913410,3490,3490,3490,3490,0
|
|
20230925,123600,151913410,3490,3490,3490,3490,157
|
|
20230925,123500,151365480,3500,3500,3500,3500,21
|
|
20230925,123400,151291980,3505,3505,3505,3505,0
|
|
20230925,123300,151291980,3505,3505,3505,3505,0
|
|
20230925,123200,151291980,3505,3505,3505,3505,0
|
|
20230925,123100,151291980,3505,3505,3505,3505,4
|
|
20230925,123000,151277960,3505,3505,3505,3505,2
|
|
20230925,122900,151270950,3510,3505,3510,3505,49
|
|
20230925,122800,151099180,3500,3500,3500,3500,19
|
|
20230925,122700,151032680,3495,3495,3495,3495,0
|
|
20230925,122600,151032680,3495,3495,3495,3495,0
|
|
20230925,122500,151032680,3495,3495,3495,3495,35
|
|
20230925,122400,150910355,3500,3500,3500,3500,3
|
|
20230925,122300,150899855,3490,3490,3490,3490,0
|
|
20230925,122200,150899855,3490,3500,3500,3490,118
|
|
20230925,122100,150487150,3500,3500,3500,3500,13
|
|
20230925,122000,150441650,3505,3505,3505,3505,0
|
|
20230925,121900,150441650,3505,3505,3505,3505,0
|
|
20230925,121800,150441650,3505,3505,3505,3505,0
|
|
20230925,121700,150441650,3505,3505,3505,3505,0
|
|
20230925,121600,150441650,3505,3505,3505,3505,0
|
|
20230925,121500,150441650,3505,3505,3505,3505,0
|
|
20230925,121400,150441650,3505,3505,3505,3505,0
|
|
20230925,121300,150441650,3505,3505,3505,3505,30
|
|
20230925,121200,150336500,3500,3500,3500,3500,40
|
|
20230925,121100,150196500,3495,3495,3495,3495,0
|
|
20230925,121000,150196500,3495,3495,3495,3495,13
|
|
20230925,120900,150151065,3495,3495,3495,3495,3
|
|
20230925,120800,150140580,3495,3495,3495,3495,0
|
|
20230925,120700,150140580,3495,3495,3495,3495,19
|
|
20230925,120600,150074175,3505,3505,3505,3505,0
|
|
20230925,120500,150074175,3505,3505,3505,3505,0
|
|
20230925,120400,150074175,3505,3505,3505,3505,0
|
|
20230925,120300,150074175,3505,3505,3505,3505,0
|
|
20230925,120200,150074175,3505,3505,3505,3505,0
|
|
20230925,120100,150074175,3505,3505,3505,3505,0
|
|
20230925,120000,150074175,3505,3505,3505,3505,0
|
|
20230925,115900,150074175,3505,3500,3505,3500,1189
|
|
20230925,115800,145912670,3495,3495,3495,3495,0
|
|
20230925,115700,145912670,3495,3495,3495,3495,11
|
|
20230925,115600,145874225,3500,3500,3500,3500,285
|
|
20230925,115500,144876725,3500,3500,3500,3500,8
|
|
20230925,115400,144848725,3495,3495,3495,3495,2
|
|
20230925,115300,144841735,3495,3495,3495,3495,3
|
|
20230925,115200,144831250,3500,3495,3500,3495,68
|
|
20230925,115100,144593545,3495,3495,3495,3490,30
|
|
20230925,115000,144488715,3490,3490,3490,3490,8
|
|
20230925,114900,144460795,3490,3490,3490,3490,8
|
|
20230925,114800,144432875,3490,3490,3490,3490,0
|
|
20230925,114700,144432875,3490,3490,3490,3490,13
|
|
20230925,114600,144387505,3495,3495,3495,3495,0
|
|
20230925,114500,144387505,3495,3495,3495,3495,0
|
|
20230925,114400,144387505,3495,3495,3495,3495,0
|
|
20230925,114300,144387505,3495,3495,3495,3495,0
|
|
20230925,114200,144387505,3495,3495,3495,3495,0
|
|
20230925,114100,144387505,3495,3495,3495,3495,0
|
|
20230925,114000,144387505,3495,3495,3495,3495,24
|
|
20230925,113900,144303625,3490,3490,3490,3490,10
|
|
20230925,113800,144268725,3490,3490,3490,3490,29
|
|
20230925,113700,144167515,3490,3490,3490,3490,0
|
|
20230925,113600,144167515,3490,3490,3490,3490,0
|
|
20230925,113500,144167515,3490,3490,3490,3490,0
|
|
20230925,113400,144167515,3490,3490,3490,3490,0
|
|
20230925,113300,144167515,3490,3495,3495,3490,180
|
|
20230925,113200,143539230,3495,3495,3495,3495,1
|
|
20230925,113100,143535735,3495,3495,3495,3495,20
|
|
20230925,113000,143465835,3495,3500,3500,3495,18
|
|
20230925,112900,143402920,3495,3485,3500,3485,478
|
|
20230925,112800,141734250,3490,3490,3500,3490,146
|
|
20230925,112700,141224670,3460,3485,3505,3460,2110
|
|
20230925,112600,133901350,3460,3560,3560,3460,1105
|
|
20230925,112500,130035265,3555,3555,3565,3555,2918
|
|
20230925,112400,119655930,3540,3535,3590,3535,1203
|
|
20230925,112300,115367880,3540,3480,3540,3480,3628
|
|
20230925,112200,102639790,3480,3480,3480,3480,0
|
|
20230925,112100,102639790,3480,3480,3480,3480,0
|
|
20230925,112000,102639790,3480,3480,3480,3480,0
|
|
20230925,111900,102639790,3480,3480,3480,3480,0
|
|
20230925,111800,102639790,3480,3480,3480,3480,0
|
|
20230925,111700,102639790,3480,3475,3480,3475,201
|
|
20230925,111600,101940315,3480,3475,3480,3475,41
|
|
20230925,111500,101797775,3475,3475,3475,3475,0
|
|
20230925,111400,101797775,3475,3475,3475,3475,10
|
|
20230925,111300,101763025,3480,3480,3480,3480,12
|
|
20230925,111200,101721265,3480,3480,3480,3480,0
|
|
20230925,111100,101721265,3480,3480,3480,3480,1
|
|
20230925,111000,101717785,3480,3480,3480,3480,0
|
|
20230925,110900,101717785,3480,3475,3480,3475,21
|
|
20230925,110800,101644775,3470,3470,3470,3470,4
|
|
20230925,110700,101630895,3470,3470,3470,3470,0
|
|
20230925,110600,101630895,3470,3480,3480,3470,49
|
|
20230925,110500,101460745,3475,3470,3475,3470,61
|
|
20230925,110400,101248945,3465,3465,3465,3465,0
|
|
20230925,110300,101248945,3465,3465,3465,3465,2
|
|
20230925,110200,101242015,3460,3460,3460,3460,0
|
|
20230925,110100,101242015,3460,3460,3460,3460,0
|
|
20230925,110000,101242015,3460,3460,3460,3460,160
|
|
20230925,105900,100688415,3460,3460,3460,3460,4
|
|
20230925,105800,100674575,3485,3480,3485,3480,53
|
|
20230925,105700,100489995,3485,3485,3485,3485,0
|
|
20230925,105600,100489995,3485,3485,3485,3480,53
|
|
20230925,105500,100305470,3480,3470,3480,3465,128
|
|
20230925,105400,99861275,3480,3480,3480,3480,0
|
|
20230925,105300,99861275,3480,3480,3480,3480,0
|
|
20230925,105200,99861275,3480,3470,3485,3470,52
|
|
20230925,105100,99680475,3465,3470,3470,3465,10
|
|
20230925,105000,99645795,3475,3480,3480,3475,9
|
|
20230925,104900,99614505,3485,3470,3485,3470,82
|
|
20230925,104800,99329275,3465,3455,3465,3455,178
|
|
20230925,104700,98714210,3455,3455,3455,3455,15
|
|
20230925,104600,98662385,3450,3445,3450,3445,72
|
|
20230925,104500,98414050,3450,3450,3450,3450,0
|
|
20230925,104400,98414050,3450,3445,3450,3445,19
|
|
20230925,104300,98348585,3450,3450,3450,3450,0
|
|
20230925,104200,98348585,3450,3445,3450,3445,66
|
|
20230925,104100,98121025,3450,3450,3450,3450,0
|
|
20230925,104000,98121025,3450,3450,3450,3450,0
|
|
20230925,103900,98121025,3450,3450,3450,3450,0
|
|
20230925,103800,98121025,3450,3450,3450,3450,23
|
|
20230925,103700,98041675,3445,3445,3445,3445,3
|
|
20230925,103600,98031340,3445,3445,3445,3445,0
|
|
20230925,103500,98031340,3445,3440,3445,3440,42
|
|
20230925,103400,97886765,3430,3445,3445,3430,71
|
|
20230925,103300,97643220,3450,3450,3450,3450,0
|
|
20230925,103200,97643220,3450,3450,3450,3450,0
|
|
20230925,103100,97643220,3450,3450,3450,3450,0
|
|
20230925,103000,97643220,3450,3430,3450,3430,37
|
|
20230925,102900,97515775,3435,3435,3435,3435,0
|
|
20230925,102800,97515775,3435,3440,3440,3435,84
|
|
20230925,102700,97227105,3440,3440,3440,3440,30
|
|
20230925,102600,97123905,3450,3450,3450,3450,2
|
|
20230925,102500,97117005,3440,3440,3440,3440,3
|
|
20230925,102400,97106685,3445,3445,3445,3445,6
|
|
20230925,102300,97086015,3450,3450,3450,3450,0
|
|
20230925,102200,97086015,3450,3450,3450,3450,33
|
|
20230925,102100,96972165,3455,3450,3455,3450,82
|
|
20230925,102000,96689250,3450,3420,3450,3420,277
|
|
20230925,101900,95741075,3420,3420,3420,3420,3
|
|
20230925,101800,95730815,3420,3420,3425,3420,82
|
|
20230925,101700,95450315,3400,3420,3425,3400,2964
|
|
20230925,101600,85355465,3420,3430,3430,3410,4293
|
|
20230925,101500,70649120,3430,3435,3435,3430,271
|
|
20230925,101400,69719495,3435,3435,3435,3435,0
|
|
20230925,101300,69719495,3435,3430,3435,3430,23
|
|
20230925,101200,69640560,3425,3435,3435,3425,2886
|
|
20230925,101100,59755850,3435,3435,3435,3435,0
|
|
20230925,101000,59755850,3435,3425,3435,3425,2271
|
|
20230925,100900,51956025,3425,3430,3430,3425,481
|
|
20230925,100800,50306250,3430,3445,3445,3430,1707
|
|
20230925,100700,44444225,3445,3450,3450,3445,662
|
|
20230925,100600,42160365,3450,3450,3450,3450,302
|
|
20230925,100500,41118465,3450,3450,3450,3450,6
|
|
20230925,100400,41097765,3450,3450,3460,3450,36
|
|
20230925,100300,40973285,3450,3450,3450,3450,9
|
|
20230925,100200,40942235,3450,3450,3450,3450,7
|
|
20230925,100100,40918085,3450,3450,3450,3450,9
|
|
20230925,100000,40887035,3450,3450,3450,3450,0
|
|
20230925,095900,40887035,3450,3455,3455,3450,111
|
|
20230925,095800,40503635,3455,3455,3455,3455,5
|
|
20230925,095700,40486360,3455,3455,3455,3455,5
|
|
20230925,095600,40469085,3455,3455,3455,3455,13
|
|
20230925,095500,40424170,3455,3460,3460,3455,15
|
|
20230925,095400,40372295,3460,3460,3460,3460,35
|
|
20230925,095300,40251195,3460,3460,3460,3460,5
|
|
20230925,095200,40233895,3460,3460,3460,3460,7
|
|
20230925,095100,40209675,3460,3460,3465,3455,167
|
|
20230925,095000,39632265,3465,3460,3465,3460,360
|
|
20230925,094900,38386255,3465,3465,3465,3465,356
|
|
20230925,094800,37152715,3465,3495,3495,3460,3101
|
|
20230925,094700,26399400,3500,3500,3500,3500,0
|
|
20230925,094600,26399400,3500,3500,3500,3500,0
|
|
20230925,094500,26399400,3500,3500,3500,3500,0
|
|
20230925,094400,26399400,3500,3500,3500,3500,0
|
|
20230925,094300,26399400,3500,3495,3500,3480,218
|
|
20230925,094200,25638155,3495,3505,3505,3495,20
|
|
20230925,094100,25568205,3505,3495,3505,3495,120
|
|
20230925,094000,25147635,3495,3495,3495,3495,0
|
|
20230925,093900,25147635,3495,3495,3495,3495,0
|
|
20230925,093800,25147635,3495,3495,3495,3495,3
|
|
20230925,093700,25137150,3495,3495,3495,3495,0
|
|
20230925,093600,25137150,3495,3495,3495,3495,3
|
|
20230925,093500,25126665,3495,3495,3495,3495,0
|
|
20230925,093400,25126665,3495,3495,3495,3495,3
|
|
20230925,093300,25116180,3505,3505,3505,3505,0
|
|
20230925,093200,25116180,3505,3490,3505,3490,63
|
|
20230925,093100,24896295,3485,3505,3505,3480,484
|
|
20230925,093000,23209335,3505,3505,3505,3505,0
|
|
20230925,092900,23209335,3505,3505,3505,3505,0
|
|
20230925,092800,23209335,3505,3505,3505,3505,0
|
|
20230925,092700,23209335,3505,3505,3505,3505,0
|
|
20230925,092600,23209335,3505,3510,3510,3505,80
|
|
20230925,092500,22928555,3515,3515,3515,3515,0
|
|
20230925,092400,22928555,3515,3515,3515,3515,0
|
|
20230925,092300,22928555,3515,3515,3515,3515,0
|
|
20230925,092200,22928555,3515,3515,3515,3515,0
|
|
20230925,092100,22928555,3515,3515,3515,3515,1
|
|
20230925,092000,22925040,3505,3505,3505,3505,0
|
|
20230925,091900,22925040,3505,3505,3505,3505,0
|
|
20230925,091800,22925040,3505,3505,3505,3505,0
|
|
20230925,091700,22925040,3505,3505,3505,3505,0
|
|
20230925,091600,22925040,3505,3505,3505,3505,0
|
|
20230925,091500,22925040,3505,3505,3505,3505,39
|
|
20230925,091400,22788345,3515,3515,3515,3515,0
|
|
20230925,091300,22788345,3515,3515,3515,3515,0
|
|
20230925,091200,22788345,3515,3515,3515,3515,0
|
|
20230925,091100,22788345,3515,3515,3515,3515,0
|
|
20230925,091000,22788345,3515,3515,3515,3515,0
|
|
20230925,090900,22788345,3515,3515,3515,3515,0
|
|
20230925,090800,22788345,3515,3515,3515,3515,0
|
|
20230925,090700,22788345,3515,3495,3515,3495,3763
|
|
20230925,090600,9612770,3495,3495,3495,3495,109
|
|
20230925,090500,9231815,3490,3490,3490,3490,34
|
|
20230925,090400,9113155,3495,3495,3495,3495,0
|
|
20230925,090300,9113155,3495,3495,3495,3495,0
|
|
20230925,090200,9113155,3495,3495,3495,3495,2
|
|
20230925,090100,9106165,3500,3500,3500,3500,0
|
|
20230925,090000,9106165,3500,3470,3500,3470,2624
|