578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,183500,103917945,3500,3500,3500,3500,265
|
|
20230926,183400,103917945,3500,3500,3500,3500,0
|
|
20230926,183300,103917945,3500,3500,3500,3500,0
|
|
20230926,183200,103917945,3500,3500,3500,3500,0
|
|
20230926,183100,103917945,3500,3500,3500,3500,0
|
|
20230926,183000,103917945,3500,3500,3500,3500,0
|
|
20230926,182900,103917945,3500,3500,3500,3500,0
|
|
20230926,182800,103917945,3500,3500,3500,3500,0
|
|
20230926,182700,103917945,3500,3500,3500,3500,0
|
|
20230926,182600,103917945,3500,3500,3500,3500,0
|
|
20230926,182500,103917945,3500,3500,3500,3500,0
|
|
20230926,182400,103917945,3500,3500,3500,3500,0
|
|
20230926,182300,103917945,3500,3500,3500,3500,0
|
|
20230926,182200,103917945,3500,3500,3500,3500,0
|
|
20230926,182100,103917945,3500,3500,3500,3500,0
|
|
20230926,182000,103917945,3500,3500,3500,3500,0
|
|
20230926,181900,103917945,3500,3500,3500,3500,0
|
|
20230926,181800,103917945,3500,3500,3500,3500,0
|
|
20230926,181700,103917945,3500,3500,3500,3500,0
|
|
20230926,181600,103917945,3500,3500,3500,3500,0
|
|
20230926,181500,103917945,3500,3500,3500,3500,0
|
|
20230926,181400,103917945,3500,3500,3500,3500,0
|
|
20230926,181300,103917945,3500,3500,3500,3500,0
|
|
20230926,181200,103917945,3500,3500,3500,3500,0
|
|
20230926,181100,103917945,3500,3500,3500,3500,0
|
|
20230926,181000,103917945,3500,3500,3500,3500,0
|
|
20230926,180900,103917945,3500,3500,3500,3500,0
|
|
20230926,180800,103917945,3500,3500,3500,3500,0
|
|
20230926,180700,103917945,3500,3500,3500,3500,0
|
|
20230926,180600,103917945,3500,3500,3500,3500,0
|
|
20230926,180500,103917945,3500,3500,3500,3500,265
|
|
20230926,180400,103917945,3500,3500,3500,3500,0
|
|
20230926,180300,103917945,3500,3500,3500,3500,0
|
|
20230926,180200,103917945,3500,3500,3500,3500,0
|
|
20230926,180100,103917945,3500,3500,3500,3500,0
|
|
20230926,180000,103917945,3500,3500,3500,3500,0
|
|
20230926,175900,103917945,3500,3500,3500,3500,0
|
|
20230926,175800,103917945,3500,3500,3500,3500,0
|
|
20230926,175700,103917945,3500,3500,3500,3500,0
|
|
20230926,175600,103917945,3500,3500,3500,3500,0
|
|
20230926,175500,103917945,3500,3500,3500,3500,0
|
|
20230926,175400,103917945,3500,3500,3500,3500,0
|
|
20230926,175300,103917945,3500,3500,3500,3500,0
|
|
20230926,175200,103917945,3500,3500,3500,3500,0
|
|
20230926,175100,103917945,3500,3500,3500,3500,0
|
|
20230926,175000,103917945,3500,3500,3500,3500,0
|
|
20230926,174900,103917945,3500,3500,3500,3500,0
|
|
20230926,174800,103917945,3500,3500,3500,3500,0
|
|
20230926,174700,103917945,3500,3500,3500,3500,0
|
|
20230926,174600,103917945,3500,3500,3500,3500,0
|
|
20230926,174500,103917945,3500,3500,3500,3500,0
|
|
20230926,174400,103917945,3500,3500,3500,3500,0
|
|
20230926,174300,103917945,3500,3500,3500,3500,0
|
|
20230926,174200,103917945,3500,3500,3500,3500,0
|
|
20230926,174100,103917945,3500,3500,3500,3500,0
|
|
20230926,174000,103917945,3500,3500,3500,3500,0
|
|
20230926,173900,103917945,3500,3500,3500,3500,0
|
|
20230926,173800,103917945,3500,3500,3500,3500,0
|
|
20230926,173700,103917945,3500,3500,3500,3500,0
|
|
20230926,173600,103917945,3500,3500,3500,3500,0
|
|
20230926,173500,103917945,3500,3500,3500,3500,265
|
|
20230926,173400,103917945,3500,3500,3500,3500,0
|
|
20230926,173300,103917945,3500,3500,3500,3500,0
|
|
20230926,173200,103917945,3500,3500,3500,3500,0
|
|
20230926,173100,103917945,3500,3500,3500,3500,0
|
|
20230926,173000,103917945,3500,3500,3500,3500,0
|
|
20230926,172900,103917945,3500,3500,3500,3500,0
|
|
20230926,172800,103917945,3500,3500,3500,3500,0
|
|
20230926,172700,103917945,3500,3500,3500,3500,0
|
|
20230926,172600,103917945,3500,3500,3500,3500,0
|
|
20230926,172500,103917945,3500,3500,3500,3500,0
|
|
20230926,172400,103917945,3500,3500,3500,3500,0
|
|
20230926,172300,103917945,3500,3500,3500,3500,0
|
|
20230926,172200,103917945,3500,3500,3500,3500,0
|
|
20230926,172100,103917945,3500,3500,3500,3500,0
|
|
20230926,172000,103917945,3500,3500,3500,3500,0
|
|
20230926,171900,103917945,3500,3500,3500,3500,0
|
|
20230926,171800,103917945,3500,3500,3500,3500,0
|
|
20230926,171700,103917945,3500,3500,3500,3500,0
|
|
20230926,171600,103917945,3500,3500,3500,3500,0
|
|
20230926,171500,103917945,3500,3500,3500,3500,0
|
|
20230926,171400,103917945,3500,3500,3500,3500,0
|
|
20230926,171300,103917945,3500,3500,3500,3500,0
|
|
20230926,171200,103917945,3500,3500,3500,3500,0
|
|
20230926,171100,103917945,3500,3500,3500,3500,0
|
|
20230926,171000,103917945,3500,3500,3500,3500,0
|
|
20230926,170900,103917945,3500,3500,3500,3500,0
|
|
20230926,170800,103917945,3500,3500,3500,3500,0
|
|
20230926,170700,103917945,3500,3500,3500,3500,0
|
|
20230926,170600,103917945,3500,3500,3500,3500,0
|
|
20230926,170500,103917945,3500,3500,3500,3500,265
|
|
20230926,170400,103917945,3500,3500,3500,3500,0
|
|
20230926,170300,103917945,3500,3500,3500,3500,0
|
|
20230926,170200,103917945,3500,3500,3500,3500,0
|
|
20230926,170100,103917945,3500,3500,3500,3500,0
|
|
20230926,170000,103917945,3500,3500,3500,3500,0
|
|
20230926,165900,103917945,3500,3500,3500,3500,0
|
|
20230926,165800,103917945,3500,3500,3500,3500,0
|
|
20230926,165700,103917945,3500,3500,3500,3500,0
|
|
20230926,165600,103917945,3500,3500,3500,3500,0
|
|
20230926,165500,103917945,3500,3500,3500,3500,0
|
|
20230926,165400,103917945,3500,3500,3500,3500,0
|
|
20230926,165300,103917945,3500,3500,3500,3500,0
|
|
20230926,165200,103917945,3500,3500,3500,3500,0
|
|
20230926,165100,103917945,3500,3500,3500,3500,0
|
|
20230926,165000,103917945,3500,3500,3500,3500,0
|
|
20230926,164900,103917945,3500,3500,3500,3500,0
|
|
20230926,164800,103917945,3500,3500,3500,3500,0
|
|
20230926,164700,103917945,3500,3500,3500,3500,0
|
|
20230926,164600,103917945,3500,3500,3500,3500,0
|
|
20230926,164500,103917945,3500,3500,3500,3500,0
|
|
20230926,164400,103917945,3500,3500,3500,3500,0
|
|
20230926,164300,103917945,3500,3500,3500,3500,0
|
|
20230926,164200,103917945,3500,3500,3500,3500,0
|
|
20230926,164100,103917945,3500,3500,3500,3500,0
|
|
20230926,164000,103917945,3500,3500,3500,3500,0
|
|
20230926,163900,103917945,3500,3500,3500,3500,0
|
|
20230926,163800,103917945,3500,3500,3500,3500,0
|
|
20230926,163700,103917945,3500,3500,3500,3500,0
|
|
20230926,163600,103917945,3500,3500,3500,3500,0
|
|
20230926,163500,103917945,3500,3500,3500,3500,265
|
|
20230926,163400,103917945,3500,3500,3500,3500,0
|
|
20230926,163300,103917945,3500,3500,3500,3500,0
|
|
20230926,163200,103917945,3500,3500,3500,3500,0
|
|
20230926,163100,103917945,3500,3500,3500,3500,0
|
|
20230926,163000,103917945,3500,3500,3500,3500,0
|
|
20230926,162900,103917945,3500,3500,3500,3500,0
|
|
20230926,162800,103917945,3500,3500,3500,3500,0
|
|
20230926,162700,103917945,3500,3500,3500,3500,0
|
|
20230926,162600,103917945,3500,3500,3500,3500,0
|
|
20230926,162500,103917945,3500,3500,3500,3500,0
|
|
20230926,162400,103917945,3500,3500,3500,3500,0
|
|
20230926,162300,103917945,3500,3500,3500,3500,0
|
|
20230926,162200,103917945,3500,3500,3500,3500,0
|
|
20230926,162100,103917945,3500,3500,3500,3500,0
|
|
20230926,162000,103917945,3500,3500,3500,3500,0
|
|
20230926,161900,103917945,3500,3500,3500,3500,0
|
|
20230926,161800,103917945,3500,3500,3500,3500,0
|
|
20230926,161700,103917945,3500,3500,3500,3500,0
|
|
20230926,161600,103917945,3500,3500,3500,3500,0
|
|
20230926,161500,103917945,3500,3500,3500,3500,0
|
|
20230926,161400,103917945,3500,3500,3500,3500,0
|
|
20230926,161300,103917945,3500,3500,3500,3500,0
|
|
20230926,161200,103917945,3500,3500,3500,3500,0
|
|
20230926,161100,103917945,3500,3500,3500,3500,0
|
|
20230926,161000,103917945,3500,3500,3500,3500,0
|
|
20230926,160900,103917945,3500,3500,3500,3500,0
|
|
20230926,160800,103917945,3500,3500,3500,3500,0
|
|
20230926,160700,103917945,3500,3500,3500,3500,0
|
|
20230926,160600,103917945,3500,3500,3500,3500,0
|
|
20230926,160500,103917945,3500,3500,3500,3500,265
|
|
20230926,160400,103917945,3500,3500,3500,3500,0
|
|
20230926,160300,103917945,3500,3500,3500,3500,0
|
|
20230926,160200,103917945,3500,3500,3500,3500,0
|
|
20230926,160100,103917945,3500,3500,3500,3500,0
|
|
20230926,160000,103917945,3500,3500,3500,3500,0
|
|
20230926,155900,103917945,3500,3500,3500,3500,0
|
|
20230926,155800,103917945,3500,3500,3500,3500,0
|
|
20230926,155700,103917945,3500,3500,3500,3500,0
|
|
20230926,155600,103917945,3500,3500,3500,3500,0
|
|
20230926,155500,103917945,3500,3500,3500,3500,0
|
|
20230926,155400,103917945,3500,3500,3500,3500,0
|
|
20230926,155300,103917945,3500,3500,3500,3500,0
|
|
20230926,155200,103917945,3500,3500,3500,3500,0
|
|
20230926,155100,103917945,3500,3500,3500,3500,0
|
|
20230926,155000,103917945,3500,3500,3500,3500,0
|
|
20230926,154900,103917945,3500,3500,3500,3500,0
|
|
20230926,154800,103917945,3500,3500,3500,3500,0
|
|
20230926,154700,103917945,3500,3500,3500,3500,0
|
|
20230926,154600,103917945,3500,3500,3500,3500,0
|
|
20230926,154500,103917945,3500,3500,3500,3500,0
|
|
20230926,154400,103917945,3500,3500,3500,3500,0
|
|
20230926,154300,103917945,3500,3500,3500,3500,0
|
|
20230926,154200,103917945,3500,3500,3500,3500,0
|
|
20230926,154100,103917945,3500,3500,3500,3500,0
|
|
20230926,154000,103917945,3500,3500,3500,3500,0
|
|
20230926,153900,103917945,3500,3500,3500,3500,0
|
|
20230926,153800,103917945,3500,3500,3500,3500,0
|
|
20230926,153700,103917945,3500,3500,3500,3500,0
|
|
20230926,153600,103917945,3500,3500,3500,3500,0
|
|
20230926,153500,103917945,3500,3500,3500,3500,265
|
|
20230926,153400,103917945,3500,3500,3500,3500,0
|
|
20230926,153300,103917945,3500,3500,3500,3500,0
|
|
20230926,153200,103917945,3500,3500,3500,3500,0
|
|
20230926,153100,103917945,3500,3500,3500,3500,0
|
|
20230926,153000,103917945,3500,3500,3500,3500,265
|
|
20230926,152900,102990445,3475,3475,3475,3475,0
|
|
20230926,152800,102990445,3475,3475,3475,3475,0
|
|
20230926,152700,102990445,3475,3475,3475,3475,0
|
|
20230926,152600,102990445,3475,3475,3475,3475,0
|
|
20230926,152500,102990445,3475,3475,3475,3475,0
|
|
20230926,152400,102990445,3475,3475,3475,3475,0
|
|
20230926,152300,102990445,3475,3475,3475,3475,0
|
|
20230926,152200,102990445,3475,3475,3475,3475,0
|
|
20230926,152100,102990445,3475,3475,3475,3475,0
|
|
20230926,152000,102990445,3475,3475,3475,3475,0
|
|
20230926,151900,102990445,3475,3480,3485,3475,95
|
|
20230926,151800,102659410,3480,3480,3480,3480,12
|
|
20230926,151700,102617650,3485,3490,3490,3485,16
|
|
20230926,151600,102561885,3490,3490,3490,3490,2
|
|
20230926,151500,102554905,3490,3490,3490,3490,0
|
|
20230926,151400,102554905,3490,3490,3490,3490,1
|
|
20230926,151300,102551415,3495,3495,3495,3495,0
|
|
20230926,151200,102551415,3495,3495,3495,3495,320
|
|
20230926,151100,101433015,3495,3495,3495,3495,78
|
|
20230926,151000,101160405,3495,3495,3495,3495,8
|
|
20230926,150900,101132445,3495,3495,3495,3495,17
|
|
20230926,150800,101073030,3495,3495,3495,3495,96
|
|
20230926,150700,100737510,3500,3500,3500,3500,0
|
|
20230926,150600,100737510,3500,3500,3500,3500,3
|
|
20230926,150500,100727010,3505,3505,3505,3505,0
|
|
20230926,150400,100727010,3505,3505,3505,3505,4
|
|
20230926,150300,100712990,3510,3510,3510,3510,5
|
|
20230926,150200,100695440,3510,3510,3510,3510,0
|
|
20230926,150100,100695440,3510,3505,3510,3505,25
|
|
20230926,150000,100607785,3505,3505,3505,3505,20
|
|
20230926,145900,100537685,3505,3505,3505,3505,0
|
|
20230926,145800,100537685,3505,3505,3505,3505,107
|
|
20230926,145700,100162650,3500,3500,3500,3500,0
|
|
20230926,145600,100162650,3500,3500,3500,3500,0
|
|
20230926,145500,100162650,3500,3500,3500,3500,1
|
|
20230926,145400,100159150,3505,3505,3505,3505,0
|
|
20230926,145300,100159150,3505,3505,3505,3505,0
|
|
20230926,145200,100159150,3505,3505,3505,3505,21
|
|
20230926,145100,100085545,3505,3505,3505,3505,0
|
|
20230926,145000,100085545,3505,3505,3505,3505,0
|
|
20230926,144900,100085545,3505,3505,3505,3505,17
|
|
20230926,144800,100025960,3500,3500,3500,3500,1
|
|
20230926,144700,100022460,3500,3500,3500,3500,7
|
|
20230926,144600,99997960,3500,3500,3500,3500,8
|
|
20230926,144500,99969960,3505,3505,3505,3505,1
|
|
20230926,144400,99966455,3505,3505,3505,3505,9
|
|
20230926,144300,99934910,3505,3505,3505,3505,9
|
|
20230926,144200,99903365,3505,3505,3505,3505,10
|
|
20230926,144100,99868315,3505,3505,3505,3505,28
|
|
20230926,144000,99770175,3505,3510,3510,3505,49
|
|
20230926,143900,99598365,3510,3510,3510,3510,0
|
|
20230926,143800,99598365,3510,3510,3510,3510,0
|
|
20230926,143700,99598365,3510,3510,3510,3510,0
|
|
20230926,143600,99598365,3510,3510,3510,3510,1
|
|
20230926,143500,99594855,3510,3510,3510,3510,0
|
|
20230926,143400,99594855,3510,3510,3510,3510,0
|
|
20230926,143300,99594855,3510,3510,3510,3510,1
|
|
20230926,143200,99591345,3520,3520,3520,3520,0
|
|
20230926,143100,99591345,3520,3520,3520,3520,0
|
|
20230926,143000,99591345,3520,3520,3520,3520,0
|
|
20230926,142900,99591345,3520,3520,3520,3520,286
|
|
20230926,142800,98584625,3525,3525,3525,3525,0
|
|
20230926,142700,98584625,3525,3525,3525,3525,0
|
|
20230926,142600,98584625,3525,3525,3525,3525,292
|
|
20230926,142500,97555325,3540,3540,3540,3540,0
|
|
20230926,142400,97555325,3540,3540,3540,3540,0
|
|
20230926,142300,97555325,3540,3540,3540,3540,0
|
|
20230926,142200,97555325,3540,3540,3540,3540,0
|
|
20230926,142100,97555325,3540,3540,3540,3540,0
|
|
20230926,142000,97555325,3540,3540,3540,3540,0
|
|
20230926,141900,97555325,3540,3540,3540,3540,0
|
|
20230926,141800,97555325,3540,3540,3540,3540,0
|
|
20230926,141700,97555325,3540,3540,3540,3540,0
|
|
20230926,141600,97555325,3540,3540,3540,3540,2
|
|
20230926,141500,97548245,3550,3550,3550,3550,0
|
|
20230926,141400,97548245,3550,3550,3550,3550,0
|
|
20230926,141300,97548245,3550,3550,3550,3550,0
|
|
20230926,141200,97548245,3550,3550,3550,3550,0
|
|
20230926,141100,97548245,3550,3550,3550,3550,0
|
|
20230926,141000,97548245,3550,3540,3550,3540,413
|
|
20230926,140900,96084250,3540,3540,3540,3540,0
|
|
20230926,140800,96084250,3540,3540,3540,3540,0
|
|
20230926,140700,96084250,3540,3540,3540,3540,0
|
|
20230926,140600,96084250,3540,3540,3540,3540,0
|
|
20230926,140500,96084250,3540,3535,3545,3535,415
|
|
20230926,140400,94614665,3540,3540,3540,3540,0
|
|
20230926,140300,94614665,3540,3540,3540,3540,0
|
|
20230926,140200,94614665,3540,3540,3540,3540,0
|
|
20230926,140100,94614665,3540,3540,3540,3540,0
|
|
20230926,140000,94614665,3540,3530,3540,3530,413
|
|
20230926,135900,93155530,3530,3525,3530,3525,707
|
|
20230926,135800,90661670,3530,3530,3530,3530,0
|
|
20230926,135700,90661670,3530,3530,3530,3530,0
|
|
20230926,135600,90661670,3530,3530,3530,3530,0
|
|
20230926,135500,90661670,3530,3525,3530,3525,413
|
|
20230926,135400,89204130,3525,3525,3525,3525,0
|
|
20230926,135300,89204130,3525,3525,3525,3525,0
|
|
20230926,135200,89204130,3525,3525,3525,3525,5
|
|
20230926,135100,89186505,3530,3530,3530,3530,0
|
|
20230926,135000,89186505,3530,3530,3530,3530,413
|
|
20230926,134900,87728615,3530,3530,3530,3530,0
|
|
20230926,134800,87728615,3530,3530,3530,3530,0
|
|
20230926,134700,87728615,3530,3530,3530,3530,28
|
|
20230926,134600,87629775,3530,3530,3530,3530,6
|
|
20230926,134500,87608595,3535,3520,3535,3520,413
|
|
20230926,134400,86152250,3525,3525,3525,3525,0
|
|
20230926,134300,86152250,3525,3525,3525,3525,0
|
|
20230926,134200,86152250,3525,3525,3525,3525,0
|
|
20230926,134100,86152250,3525,3525,3525,3525,0
|
|
20230926,134000,86152250,3525,3505,3525,3505,413
|
|
20230926,133900,84698235,3510,3510,3510,3510,0
|
|
20230926,133800,84698235,3510,3510,3510,3510,0
|
|
20230926,133700,84698235,3510,3510,3510,3510,0
|
|
20230926,133600,84698235,3510,3510,3510,3510,0
|
|
20230926,133500,84698235,3510,3510,3510,3510,413
|
|
20230926,133400,83248605,3510,3510,3510,3510,0
|
|
20230926,133300,83248605,3510,3510,3510,3510,0
|
|
20230926,133200,83248605,3510,3510,3510,3510,0
|
|
20230926,133100,83248605,3510,3510,3510,3510,0
|
|
20230926,133000,83248605,3510,3490,3510,3490,423
|
|
20230926,132900,81768825,3495,3495,3495,3495,0
|
|
20230926,132800,81768825,3495,3495,3495,3495,0
|
|
20230926,132700,81768825,3495,3495,3495,3495,0
|
|
20230926,132600,81768825,3495,3495,3495,3495,0
|
|
20230926,132500,81768825,3495,3475,3495,3475,414
|
|
20230926,132400,80323915,3470,3470,3470,3470,0
|
|
20230926,132300,80323915,3470,3470,3470,3470,0
|
|
20230926,132200,80323915,3470,3470,3470,3470,0
|
|
20230926,132100,80323915,3470,3470,3470,3470,0
|
|
20230926,132000,80323915,3470,3475,3475,3470,22
|
|
20230926,131900,80247470,3470,3470,3470,3470,0
|
|
20230926,131800,80247470,3470,3475,3475,3470,7
|
|
20230926,131700,80223150,3470,3470,3470,3470,1
|
|
20230926,131600,80219680,3475,3475,3475,3470,22
|
|
20230926,131500,80143235,3475,3475,3475,3475,6
|
|
20230926,131400,80122385,3475,3475,3475,3475,3
|
|
20230926,131300,80111960,3495,3495,3495,3495,0
|
|
20230926,131200,80111960,3495,3495,3495,3495,0
|
|
20230926,131100,80111960,3495,3495,3495,3495,0
|
|
20230926,131000,80111960,3495,3495,3495,3495,0
|
|
20230926,130900,80111960,3495,3495,3495,3495,0
|
|
20230926,130800,80111960,3495,3495,3495,3495,0
|
|
20230926,130700,80111960,3495,3495,3495,3495,0
|
|
20230926,130600,80111960,3495,3495,3495,3495,0
|
|
20230926,130500,80111960,3495,3495,3495,3495,0
|
|
20230926,130400,80111960,3495,3495,3495,3495,0
|
|
20230926,130300,80111960,3495,3495,3495,3495,0
|
|
20230926,130200,80111960,3495,3495,3495,3495,0
|
|
20230926,130100,80111960,3495,3495,3495,3495,1
|
|
20230926,130000,80108465,3495,3470,3495,3470,937
|
|
20230926,125900,76835715,3470,3470,3470,3470,1
|
|
20230926,125800,76832245,3465,3465,3465,3465,0
|
|
20230926,125700,76832245,3465,3460,3465,3460,63
|
|
20230926,125600,76614160,3450,3450,3450,3450,0
|
|
20230926,125500,76614160,3450,3450,3450,3450,0
|
|
20230926,125400,76614160,3450,3450,3450,3450,0
|
|
20230926,125300,76614160,3450,3480,3480,3450,154
|
|
20230926,125200,76080450,3480,3480,3480,3480,6
|
|
20230926,125100,76059570,3485,3480,3485,3480,9
|
|
20230926,125000,76028230,3485,3490,3490,3480,60
|
|
20230926,124900,75819340,3490,3490,3490,3490,9
|
|
20230926,124800,75787930,3485,3485,3485,3485,0
|
|
20230926,124700,75787930,3485,3485,3485,3485,0
|
|
20230926,124600,75787930,3485,3485,3485,3485,1
|
|
20230926,124500,75784445,3490,3490,3490,3490,0
|
|
20230926,124400,75784445,3490,3490,3490,3490,0
|
|
20230926,124300,75784445,3490,3490,3490,3490,0
|
|
20230926,124200,75784445,3490,3490,3490,3490,0
|
|
20230926,124100,75784445,3490,3490,3490,3490,0
|
|
20230926,124000,75784445,3490,3490,3490,3490,0
|
|
20230926,123900,75784445,3490,3490,3490,3490,1
|
|
20230926,123800,75780955,3495,3495,3495,3495,11
|
|
20230926,123700,75742510,3495,3495,3495,3495,4
|
|
20230926,123600,75728530,3495,3490,3495,3490,19
|
|
20230926,123500,75662130,3495,3490,3495,3485,42
|
|
20230926,123400,75515475,3485,3485,3485,3485,28
|
|
20230926,123300,75417895,3480,3480,3480,3480,10
|
|
20230926,123200,75383095,3480,3485,3485,3480,15
|
|
20230926,123100,75330825,3480,3480,3480,3480,9
|
|
20230926,123000,75299505,3485,3480,3485,3480,11
|
|
20230926,122900,75261180,3480,3480,3480,3480,0
|
|
20230926,122800,75261180,3480,3490,3490,3480,64
|
|
20230926,122700,75038235,3490,3490,3490,3490,0
|
|
20230926,122600,75038235,3490,3495,3495,3490,43
|
|
20230926,122500,74887955,3495,3495,3495,3495,0
|
|
20230926,122400,74887955,3495,3495,3495,3495,0
|
|
20230926,122300,74887955,3495,3495,3495,3495,0
|
|
20230926,122200,74887955,3495,3495,3495,3495,6
|
|
20230926,122100,74866985,3495,3490,3495,3490,37
|
|
20230926,122000,74737765,3485,3485,3485,3485,1
|
|
20230926,121900,74734280,3490,3485,3490,3480,46
|
|
20230926,121800,74573950,3480,3480,3480,3480,10
|
|
20230926,121700,74539150,3480,3480,3480,3480,0
|
|
20230926,121600,74539150,3480,3480,3480,3480,12
|
|
20230926,121500,74497390,3495,3495,3495,3495,0
|
|
20230926,121400,74497390,3495,3495,3495,3495,0
|
|
20230926,121300,74497390,3495,3495,3495,3495,19
|
|
20230926,121200,74430985,3495,3495,3495,3495,0
|
|
20230926,121100,74430985,3495,3495,3495,3495,0
|
|
20230926,121000,74430985,3495,3495,3495,3495,0
|
|
20230926,120900,74430985,3495,3495,3495,3495,0
|
|
20230926,120800,74430985,3495,3490,3495,3490,31
|
|
20230926,120700,74322790,3490,3490,3490,3490,3
|
|
20230926,120600,74312320,3485,3485,3485,3485,2
|
|
20230926,120500,74305350,3485,3480,3485,3480,72
|
|
20230926,120400,74054530,3480,3480,3480,3480,1
|
|
20230926,120300,74051050,3480,3480,3480,3480,1
|
|
20230926,120200,74047570,3480,3480,3480,3480,0
|
|
20230926,120100,74047570,3480,3480,3490,3480,25
|
|
20230926,120000,73960560,3485,3485,3485,3485,5
|
|
20230926,115900,73943135,3485,3495,3495,3485,154
|
|
20230926,115800,73404950,3495,3495,3495,3495,0
|
|
20230926,115700,73404950,3495,3495,3495,3495,0
|
|
20230926,115600,73404950,3495,3495,3495,3495,10
|
|
20230926,115500,73370000,3490,3490,3490,3490,4
|
|
20230926,115400,73356040,3495,3495,3495,3495,6
|
|
20230926,115300,73335070,3495,3495,3495,3495,1
|
|
20230926,115200,73331575,3490,3490,3490,3490,0
|
|
20230926,115100,73331575,3490,3490,3490,3490,1
|
|
20230926,115000,73328085,3495,3495,3495,3495,1
|
|
20230926,114900,73324590,3495,3495,3495,3495,0
|
|
20230926,114800,73324590,3495,3495,3495,3495,3
|
|
20230926,114700,73314105,3505,3505,3505,3505,318
|
|
20230926,114600,72199515,3520,3520,3520,3520,0
|
|
20230926,114500,72199515,3520,3520,3520,3520,0
|
|
20230926,114400,72199515,3520,3495,3520,3495,65
|
|
20230926,114300,71971390,3490,3455,3490,3455,56
|
|
20230926,114200,71776760,3450,3450,3450,3450,1
|
|
20230926,114100,71773310,3450,3450,3450,3450,0
|
|
20230926,114000,71773310,3450,3440,3450,3435,1958
|
|
20230926,113900,65047165,3440,3440,3440,3435,4015
|
|
20230926,113800,51255425,3440,3440,3440,3440,4
|
|
20230926,113700,51241665,3445,3445,3445,3445,0
|
|
20230926,113600,51241665,3445,3440,3445,3440,24
|
|
20230926,113500,51159080,3440,3440,3440,3440,0
|
|
20230926,113400,51159080,3440,3440,3440,3440,1
|
|
20230926,113300,51155640,3445,3445,3445,3445,0
|
|
20230926,113200,51155640,3445,3445,3445,3445,21
|
|
20230926,113100,51083295,3440,3440,3440,3440,0
|
|
20230926,113000,51083295,3440,3445,3445,3440,69
|
|
20230926,112900,50845845,3440,3460,3460,3440,2500
|
|
20230926,112800,42230625,3460,3475,3475,3460,30
|
|
20230926,112700,42126675,3475,3475,3475,3475,0
|
|
20230926,112600,42126675,3475,3470,3475,3470,6
|
|
20230926,112500,42105835,3460,3460,3460,3460,0
|
|
20230926,112400,42105835,3460,3460,3460,3460,0
|
|
20230926,112300,42105835,3460,3460,3460,3460,0
|
|
20230926,112200,42105835,3460,3460,3460,3460,21
|
|
20230926,112100,42033175,3455,3455,3455,3455,0
|
|
20230926,112000,42033175,3455,3455,3455,3455,0
|
|
20230926,111900,42033175,3455,3465,3465,3455,160
|
|
20230926,111800,41479485,3465,3470,3470,3465,36
|
|
20230926,111700,41354600,3475,3475,3475,3475,34
|
|
20230926,111600,41236450,3475,3475,3475,3475,0
|
|
20230926,111500,41236450,3475,3475,3475,3475,6
|
|
20230926,111400,41215600,3500,3480,3500,3480,50
|
|
20230926,111300,41041095,3475,3475,3475,3475,9
|
|
20230926,111200,41009820,3475,3475,3475,3475,4
|
|
20230926,111100,40995920,3475,3475,3475,3475,4
|
|
20230926,111000,40982020,3490,3485,3490,3475,81
|
|
20230926,110900,40700230,3490,3490,3490,3490,1
|
|
20230926,110800,40696740,3500,3500,3500,3490,1744
|
|
20230926,110700,34593520,3500,3500,3500,3500,0
|
|
20230926,110600,34593520,3500,3500,3500,3500,1
|
|
20230926,110500,34590020,3500,3500,3500,3500,2
|
|
20230926,110400,34583020,3500,3500,3500,3500,2
|
|
20230926,110300,34576020,3500,3500,3500,3500,56
|
|
20230926,110200,34380020,3500,3500,3500,3500,0
|
|
20230926,110100,34380020,3500,3500,3500,3500,6
|
|
20230926,110000,34359020,3505,3505,3505,3505,0
|
|
20230926,105900,34359020,3505,3505,3505,3505,0
|
|
20230926,105800,34359020,3505,3505,3505,3505,6
|
|
20230926,105700,34337990,3505,3505,3505,3505,0
|
|
20230926,105600,34337990,3505,3495,3505,3495,24
|
|
20230926,105500,34253940,3495,3480,3495,3480,24
|
|
20230926,105400,34170155,3480,3480,3480,3480,144
|
|
20230926,105300,33669035,3480,3485,3485,3480,115
|
|
20230926,105200,33268345,3485,3490,3490,3485,7
|
|
20230926,105100,33243920,3490,3490,3490,3490,10
|
|
20230926,105000,33209020,3500,3500,3500,3500,0
|
|
20230926,104900,33209020,3500,3500,3500,3500,0
|
|
20230926,104800,33209020,3500,3500,3500,3500,0
|
|
20230926,104700,33209020,3500,3500,3500,3495,21
|
|
20230926,104600,33135530,3495,3490,3495,3490,52
|
|
20230926,104500,32953810,3485,3485,3485,3485,1
|
|
20230926,104400,32950325,3485,3485,3485,3485,226
|
|
20230926,104300,32162715,3505,3505,3505,3505,0
|
|
20230926,104200,32162715,3505,3505,3505,3505,0
|
|
20230926,104100,32162715,3505,3505,3505,3505,0
|
|
20230926,104000,32162715,3505,3505,3505,3505,0
|
|
20230926,103900,32162715,3505,3505,3505,3505,1
|
|
20230926,103800,32159210,3505,3505,3505,3505,0
|
|
20230926,103700,32159210,3505,3505,3505,3505,0
|
|
20230926,103600,32159210,3505,3505,3505,3505,0
|
|
20230926,103500,32159210,3505,3505,3505,3505,3
|
|
20230926,103400,32148695,3500,3500,3500,3500,0
|
|
20230926,103300,32148695,3500,3500,3500,3500,0
|
|
20230926,103200,32148695,3500,3500,3500,3500,788
|
|
20230926,103100,29390695,3500,3500,3500,3500,0
|
|
20230926,103000,29390695,3500,3500,3500,3500,0
|
|
20230926,102900,29390695,3500,3500,3500,3500,0
|
|
20230926,102800,29390695,3500,3485,3500,3485,26
|
|
20230926,102700,29300010,3485,3485,3485,3485,0
|
|
20230926,102600,29300010,3485,3485,3485,3485,0
|
|
20230926,102500,29300010,3485,3485,3485,3485,0
|
|
20230926,102400,29300010,3485,3485,3485,3485,88
|
|
20230926,102300,28993330,3485,3485,3485,3485,0
|
|
20230926,102200,28993330,3485,3485,3485,3485,1
|
|
20230926,102100,28989845,3485,3485,3485,3485,0
|
|
20230926,102000,28989845,3485,3485,3485,3485,0
|
|
20230926,101900,28989845,3485,3485,3485,3485,0
|
|
20230926,101800,28989845,3485,3485,3485,3485,0
|
|
20230926,101700,28989845,3485,3485,3485,3485,0
|
|
20230926,101600,28989845,3485,3485,3485,3485,0
|
|
20230926,101500,28989845,3485,3485,3485,3485,0
|
|
20230926,101400,28989845,3485,3485,3485,3485,0
|
|
20230926,101300,28989845,3485,3485,3485,3485,0
|
|
20230926,101200,28989845,3485,3485,3485,3485,2
|
|
20230926,101100,28982875,3510,3510,3510,3510,0
|
|
20230926,101000,28982875,3510,3510,3510,3510,0
|
|
20230926,100900,28982875,3510,3510,3510,3510,0
|
|
20230926,100800,28982875,3510,3510,3510,3510,1
|
|
20230926,100700,28979365,3490,3490,3490,3490,23
|
|
20230926,100600,28899095,3485,3510,3510,3485,2810
|
|
20230926,100500,19066680,3520,3520,3520,3520,0
|
|
20230926,100400,19066680,3520,3520,3520,3520,0
|
|
20230926,100300,19066680,3520,3520,3520,3520,0
|
|
20230926,100200,19066680,3520,3520,3520,3520,0
|
|
20230926,100100,19066680,3520,3520,3520,3520,1
|
|
20230926,100000,19063160,3515,3515,3515,3515,17
|
|
20230926,095900,19003405,3525,3525,3525,3525,18
|
|
20230926,095800,18939955,3525,3525,3525,3525,0
|
|
20230926,095700,18939955,3525,3525,3525,3525,0
|
|
20230926,095600,18939955,3525,3525,3525,3525,0
|
|
20230926,095500,18939955,3525,3520,3525,3520,8
|
|
20230926,095400,18911775,3520,3525,3525,3520,112
|
|
20230926,095300,18517000,3525,3525,3525,3525,45
|
|
20230926,095200,18358375,3525,3525,3525,3525,0
|
|
20230926,095100,18358375,3525,3525,3525,3525,50
|
|
20230926,095000,18182125,3525,3525,3525,3525,0
|
|
20230926,094900,18182125,3525,3525,3525,3525,0
|
|
20230926,094800,18182125,3525,3525,3525,3525,0
|
|
20230926,094700,18182125,3525,3525,3525,3525,3
|
|
20230926,094600,18171550,3520,3520,3520,3520,0
|
|
20230926,094500,18171550,3520,3520,3520,3520,4
|
|
20230926,094400,18157470,3525,3525,3525,3525,0
|
|
20230926,094300,18157470,3525,3525,3525,3525,0
|
|
20230926,094200,18157470,3525,3525,3525,3525,0
|
|
20230926,094100,18157470,3525,3525,3525,3525,2
|
|
20230926,094000,18150420,3535,3535,3535,3535,0
|
|
20230926,093900,18150420,3535,3535,3535,3535,0
|
|
20230926,093800,18150420,3535,3535,3535,3535,0
|
|
20230926,093700,18150420,3535,3535,3535,3535,68
|
|
20230926,093600,17910040,3535,3535,3535,3535,2
|
|
20230926,093500,17902970,3535,3525,3535,3525,9
|
|
20230926,093400,17871205,3525,3525,3525,3525,0
|
|
20230926,093300,17871205,3525,3525,3525,3525,0
|
|
20230926,093200,17871205,3525,3525,3525,3525,4
|
|
20230926,093100,17857105,3530,3540,3540,3530,218
|
|
20230926,093000,17087500,3540,3540,3540,3540,32
|
|
20230926,092900,16974220,3540,3540,3540,3540,0
|
|
20230926,092800,16974220,3540,3540,3540,3540,0
|
|
20230926,092700,16974220,3540,3550,3550,3540,408
|
|
20230926,092600,15529880,3540,3540,3540,3540,0
|
|
20230926,092500,15529880,3540,3550,3550,3540,200
|
|
20230926,092400,14821785,3560,3560,3560,3560,50
|
|
20230926,092300,14643785,3560,3560,3560,3560,0
|
|
20230926,092200,14643785,3560,3560,3560,3560,8
|
|
20230926,092100,14615305,3560,3560,3560,3560,13
|
|
20230926,092000,14569025,3560,3555,3560,3555,117
|
|
20230926,091900,14152510,3560,3560,3565,3560,205
|
|
20230926,091800,13421800,3560,3560,3560,3560,379
|
|
20230926,091700,12072560,3555,3555,3555,3555,9
|
|
20230926,091600,12040565,3555,3545,3555,3545,23
|
|
20230926,091500,11959020,3545,3560,3560,3545,263
|
|
20230926,091400,11023380,3560,3560,3560,3560,3
|
|
20230926,091300,11012700,3560,3550,3560,3550,21
|
|
20230926,091200,10938080,3560,3560,3560,3550,98
|
|
20230926,091100,10589400,3560,3560,3560,3560,0
|
|
20230926,091000,10589400,3560,3565,3565,3560,117
|
|
20230926,090900,10172400,3570,3570,3570,3570,0
|
|
20230926,090800,10172400,3570,3570,3570,3565,5
|
|
20230926,090700,10154555,3560,3565,3565,3560,14
|
|
20230926,090600,10104690,3545,3560,3570,3545,29
|
|
20230926,090500,10001700,3565,3555,3575,3555,96
|
|
20230926,090400,9659595,3550,3525,3550,3525,57
|
|
20230926,090300,9458025,3505,3505,3505,3505,1470
|
|
20230926,090200,4305675,3505,3505,3505,3505,26
|
|
20230926,090100,4214545,3505,3520,3520,3505,444
|
|
20230926,090000,2657750,3510,3500,3510,3500,759
|