583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184000,537427735,3760,3760,3760,3760,1982
|
|
20230926,183900,537427735,3760,3760,3760,3760,0
|
|
20230926,183800,537427735,3760,3760,3760,3760,0
|
|
20230926,183700,537427735,3760,3760,3760,3760,0
|
|
20230926,183600,537427735,3760,3760,3760,3760,0
|
|
20230926,183500,537427735,3760,3760,3760,3760,0
|
|
20230926,183400,537427735,3760,3760,3760,3760,0
|
|
20230926,183300,537427735,3760,3760,3760,3760,0
|
|
20230926,183200,537427735,3760,3760,3760,3760,0
|
|
20230926,183100,537427735,3760,3760,3760,3760,0
|
|
20230926,183000,537427735,3760,3760,3760,3760,0
|
|
20230926,182900,537427735,3760,3760,3760,3760,0
|
|
20230926,182800,537427735,3760,3760,3760,3760,0
|
|
20230926,182700,537427735,3760,3760,3760,3760,0
|
|
20230926,182600,537427735,3760,3760,3760,3760,0
|
|
20230926,182500,537427735,3760,3760,3760,3760,0
|
|
20230926,182400,537427735,3760,3760,3760,3760,0
|
|
20230926,182300,537427735,3760,3760,3760,3760,0
|
|
20230926,182200,537427735,3760,3760,3760,3760,0
|
|
20230926,182100,537427735,3760,3760,3760,3760,0
|
|
20230926,182000,537427735,3760,3760,3760,3760,0
|
|
20230926,181900,537427735,3760,3760,3760,3760,0
|
|
20230926,181800,537427735,3760,3760,3760,3760,0
|
|
20230926,181700,537427735,3760,3760,3760,3760,0
|
|
20230926,181600,537427735,3760,3760,3760,3760,0
|
|
20230926,181500,537427735,3760,3760,3760,3760,0
|
|
20230926,181400,537427735,3760,3760,3760,3760,0
|
|
20230926,181300,537427735,3760,3760,3760,3760,0
|
|
20230926,181200,537427735,3760,3760,3760,3760,0
|
|
20230926,181100,537427735,3760,3760,3760,3760,0
|
|
20230926,181000,537427735,3760,3760,3760,3760,1982
|
|
20230926,180900,537427735,3760,3760,3760,3760,0
|
|
20230926,180800,537427735,3760,3760,3760,3760,0
|
|
20230926,180700,537427735,3760,3760,3760,3760,0
|
|
20230926,180600,537427735,3760,3760,3760,3760,0
|
|
20230926,180500,537427735,3760,3760,3760,3760,0
|
|
20230926,180400,537427735,3760,3760,3760,3760,0
|
|
20230926,180300,537427735,3760,3760,3760,3760,0
|
|
20230926,180200,537427735,3760,3760,3760,3760,0
|
|
20230926,180100,537427735,3760,3760,3760,3760,0
|
|
20230926,180000,537427735,3760,3760,3760,3760,0
|
|
20230926,175900,537427735,3760,3760,3760,3760,0
|
|
20230926,175800,537427735,3760,3760,3760,3760,0
|
|
20230926,175700,537427735,3760,3760,3760,3760,0
|
|
20230926,175600,537427735,3760,3760,3760,3760,0
|
|
20230926,175500,537427735,3760,3760,3760,3760,0
|
|
20230926,175400,537427735,3760,3760,3760,3760,0
|
|
20230926,175300,537427735,3760,3760,3760,3760,0
|
|
20230926,175200,537427735,3760,3760,3760,3760,0
|
|
20230926,175100,537427735,3760,3760,3760,3760,0
|
|
20230926,175000,537427735,3760,3760,3760,3760,0
|
|
20230926,174900,537427735,3760,3760,3760,3760,0
|
|
20230926,174800,537427735,3760,3760,3760,3760,0
|
|
20230926,174700,537427735,3760,3760,3760,3760,0
|
|
20230926,174600,537427735,3760,3760,3760,3760,0
|
|
20230926,174500,537427735,3760,3760,3760,3760,0
|
|
20230926,174400,537427735,3760,3760,3760,3760,0
|
|
20230926,174300,537427735,3760,3760,3760,3760,0
|
|
20230926,174200,537427735,3760,3760,3760,3760,0
|
|
20230926,174100,537427735,3760,3760,3760,3760,0
|
|
20230926,174000,537427735,3760,3760,3760,3760,1982
|
|
20230926,173900,537427735,3760,3760,3760,3760,0
|
|
20230926,173800,537427735,3760,3760,3760,3760,0
|
|
20230926,173700,537427735,3760,3760,3760,3760,0
|
|
20230926,173600,537427735,3760,3760,3760,3760,0
|
|
20230926,173500,537427735,3760,3760,3760,3760,0
|
|
20230926,173400,537427735,3760,3760,3760,3760,0
|
|
20230926,173300,537427735,3760,3760,3760,3760,0
|
|
20230926,173200,537427735,3760,3760,3760,3760,0
|
|
20230926,173100,537427735,3760,3760,3760,3760,0
|
|
20230926,173000,537427735,3760,3760,3760,3760,0
|
|
20230926,172900,537427735,3760,3760,3760,3760,0
|
|
20230926,172800,537427735,3760,3760,3760,3760,0
|
|
20230926,172700,537427735,3760,3760,3760,3760,0
|
|
20230926,172600,537427735,3760,3760,3760,3760,0
|
|
20230926,172500,537427735,3760,3760,3760,3760,0
|
|
20230926,172400,537427735,3760,3760,3760,3760,0
|
|
20230926,172300,537427735,3760,3760,3760,3760,0
|
|
20230926,172200,537427735,3760,3760,3760,3760,0
|
|
20230926,172100,537427735,3760,3760,3760,3760,0
|
|
20230926,172000,537427735,3760,3760,3760,3760,0
|
|
20230926,171900,537427735,3760,3760,3760,3760,0
|
|
20230926,171800,537427735,3760,3760,3760,3760,0
|
|
20230926,171700,537427735,3760,3760,3760,3760,0
|
|
20230926,171600,537427735,3760,3760,3760,3760,0
|
|
20230926,171500,537427735,3760,3760,3760,3760,0
|
|
20230926,171400,537427735,3760,3760,3760,3760,0
|
|
20230926,171300,537427735,3760,3760,3760,3760,0
|
|
20230926,171200,537427735,3760,3760,3760,3760,0
|
|
20230926,171100,537427735,3760,3760,3760,3760,0
|
|
20230926,171000,537427735,3760,3760,3760,3760,1982
|
|
20230926,170900,537427735,3760,3760,3760,3760,0
|
|
20230926,170800,537427735,3760,3760,3760,3760,0
|
|
20230926,170700,537427735,3760,3760,3760,3760,0
|
|
20230926,170600,537427735,3760,3760,3760,3760,0
|
|
20230926,170500,537427735,3760,3760,3760,3760,0
|
|
20230926,170400,537427735,3760,3760,3760,3760,0
|
|
20230926,170300,537427735,3760,3760,3760,3760,0
|
|
20230926,170200,537427735,3760,3760,3760,3760,0
|
|
20230926,170100,537427735,3760,3760,3760,3760,0
|
|
20230926,170000,537427735,3760,3760,3760,3760,0
|
|
20230926,165900,537427735,3760,3760,3760,3760,0
|
|
20230926,165800,537427735,3760,3760,3760,3760,0
|
|
20230926,165700,537427735,3760,3760,3760,3760,0
|
|
20230926,165600,537427735,3760,3760,3760,3760,0
|
|
20230926,165500,537427735,3760,3760,3760,3760,0
|
|
20230926,165400,537427735,3760,3760,3760,3760,0
|
|
20230926,165300,537427735,3760,3760,3760,3760,0
|
|
20230926,165200,537427735,3760,3760,3760,3760,0
|
|
20230926,165100,537427735,3760,3760,3760,3760,0
|
|
20230926,165000,537427735,3760,3760,3760,3760,0
|
|
20230926,164900,537427735,3760,3760,3760,3760,0
|
|
20230926,164800,537427735,3760,3760,3760,3760,0
|
|
20230926,164700,537427735,3760,3760,3760,3760,0
|
|
20230926,164600,537427735,3760,3760,3760,3760,0
|
|
20230926,164500,537427735,3760,3760,3760,3760,0
|
|
20230926,164400,537427735,3760,3760,3760,3760,0
|
|
20230926,164300,537427735,3760,3760,3760,3760,0
|
|
20230926,164200,537427735,3760,3760,3760,3760,0
|
|
20230926,164100,537427735,3760,3760,3760,3760,0
|
|
20230926,164000,537427735,3760,3760,3760,3760,1982
|
|
20230926,163900,537427735,3760,3760,3760,3760,0
|
|
20230926,163800,537427735,3760,3760,3760,3760,0
|
|
20230926,163700,537427735,3760,3760,3760,3760,0
|
|
20230926,163600,537427735,3760,3760,3760,3760,0
|
|
20230926,163500,537427735,3760,3760,3760,3760,0
|
|
20230926,163400,537427735,3760,3760,3760,3760,0
|
|
20230926,163300,537427735,3760,3760,3760,3760,0
|
|
20230926,163200,537427735,3760,3760,3760,3760,0
|
|
20230926,163100,537427735,3760,3760,3760,3760,0
|
|
20230926,163000,537427735,3760,3760,3760,3760,0
|
|
20230926,162900,537427735,3760,3760,3760,3760,0
|
|
20230926,162800,537427735,3760,3760,3760,3760,0
|
|
20230926,162700,537427735,3760,3760,3760,3760,0
|
|
20230926,162600,537427735,3760,3760,3760,3760,0
|
|
20230926,162500,537427735,3760,3760,3760,3760,0
|
|
20230926,162400,537427735,3760,3760,3760,3760,0
|
|
20230926,162300,537427735,3760,3760,3760,3760,0
|
|
20230926,162200,537427735,3760,3760,3760,3760,0
|
|
20230926,162100,537427735,3760,3760,3760,3760,0
|
|
20230926,162000,537427735,3760,3760,3760,3760,0
|
|
20230926,161900,537427735,3760,3760,3760,3760,0
|
|
20230926,161800,537427735,3760,3760,3760,3760,0
|
|
20230926,161700,537427735,3760,3760,3760,3760,0
|
|
20230926,161600,537427735,3760,3760,3760,3760,0
|
|
20230926,161500,537427735,3760,3760,3760,3760,0
|
|
20230926,161400,537427735,3760,3760,3760,3760,0
|
|
20230926,161300,537427735,3760,3760,3760,3760,0
|
|
20230926,161200,537427735,3760,3760,3760,3760,0
|
|
20230926,161100,537427735,3760,3760,3760,3760,0
|
|
20230926,161000,537427735,3760,3760,3760,3760,1982
|
|
20230926,160900,537427735,3760,3760,3760,3760,0
|
|
20230926,160800,537427735,3760,3760,3760,3760,0
|
|
20230926,160700,537427735,3760,3760,3760,3760,0
|
|
20230926,160600,537427735,3760,3760,3760,3760,0
|
|
20230926,160500,537427735,3760,3760,3760,3760,0
|
|
20230926,160400,537427735,3760,3760,3760,3760,0
|
|
20230926,160300,537427735,3760,3760,3760,3760,0
|
|
20230926,160200,537427735,3760,3760,3760,3760,0
|
|
20230926,160100,537427735,3760,3760,3760,3760,0
|
|
20230926,160000,537427735,3760,3760,3760,3760,0
|
|
20230926,155900,537427735,3760,3760,3760,3760,0
|
|
20230926,155800,537427735,3760,3760,3760,3760,0
|
|
20230926,155700,537427735,3760,3760,3760,3760,0
|
|
20230926,155600,537427735,3760,3760,3760,3760,0
|
|
20230926,155500,537427735,3760,3760,3760,3760,0
|
|
20230926,155400,537427735,3760,3760,3760,3760,0
|
|
20230926,155300,537427735,3760,3760,3760,3760,0
|
|
20230926,155200,537427735,3760,3760,3760,3760,0
|
|
20230926,155100,537427735,3760,3760,3760,3760,0
|
|
20230926,155000,537427735,3760,3760,3760,3760,0
|
|
20230926,154900,537427735,3760,3760,3760,3760,0
|
|
20230926,154800,537427735,3760,3760,3760,3760,0
|
|
20230926,154700,537427735,3760,3760,3760,3760,0
|
|
20230926,154600,537427735,3760,3760,3760,3760,0
|
|
20230926,154500,537427735,3760,3760,3760,3760,0
|
|
20230926,154400,537427735,3760,3760,3760,3760,0
|
|
20230926,154300,537427735,3760,3760,3760,3760,0
|
|
20230926,154200,537427735,3760,3760,3760,3760,0
|
|
20230926,154100,537427735,3760,3760,3760,3760,0
|
|
20230926,154000,537427735,3760,3760,3760,3760,1982
|
|
20230926,153900,537427735,3760,3760,3760,3760,0
|
|
20230926,153800,537427735,3760,3760,3760,3760,0
|
|
20230926,153700,537427735,3760,3760,3760,3760,0
|
|
20230926,153600,537427735,3760,3760,3760,3760,0
|
|
20230926,153500,537427735,3760,3760,3760,3760,0
|
|
20230926,153400,537427735,3760,3760,3760,3760,0
|
|
20230926,153300,537427735,3760,3760,3760,3760,0
|
|
20230926,153200,537427735,3760,3760,3760,3760,0
|
|
20230926,153100,537427735,3760,3760,3760,3760,0
|
|
20230926,153000,537427735,3760,3760,3760,3760,1982
|
|
20230926,152900,529975415,3755,3755,3755,3755,0
|
|
20230926,152800,529975415,3755,3755,3755,3755,0
|
|
20230926,152700,529975415,3755,3755,3755,3755,0
|
|
20230926,152600,529975415,3755,3755,3755,3755,0
|
|
20230926,152500,529975415,3755,3755,3755,3755,0
|
|
20230926,152400,529975415,3755,3755,3755,3755,0
|
|
20230926,152300,529975415,3755,3755,3755,3755,0
|
|
20230926,152200,529975415,3755,3755,3755,3755,0
|
|
20230926,152100,529975415,3755,3755,3755,3755,0
|
|
20230926,152000,529975415,3755,3755,3755,3755,0
|
|
20230926,151900,529975415,3755,3750,3755,3750,1920
|
|
20230926,151800,522775405,3750,3745,3750,3740,119
|
|
20230926,151700,522330190,3750,3750,3750,3750,3
|
|
20230926,151600,522318940,3735,3735,3735,3735,302
|
|
20230926,151500,521190970,3735,3735,3735,3735,23
|
|
20230926,151400,521105065,3735,3735,3735,3735,0
|
|
20230926,151300,521105065,3735,3735,3735,3735,10
|
|
20230926,151200,521067715,3735,3735,3735,3735,21
|
|
20230926,151100,520989280,3735,3735,3735,3735,407
|
|
20230926,151000,519469135,3740,3740,3740,3740,0
|
|
20230926,150900,519469135,3740,3745,3745,3740,821
|
|
20230926,150800,516397845,3740,3740,3740,3740,10
|
|
20230926,150700,516360445,3745,3745,3745,3745,103
|
|
20230926,150600,515974710,3740,3740,3740,3740,21
|
|
20230926,150500,515896170,3760,3760,3760,3760,50
|
|
20230926,150400,515708170,3760,3760,3760,3760,11
|
|
20230926,150300,515666810,3765,3765,3765,3765,0
|
|
20230926,150200,515666810,3765,3765,3765,3765,0
|
|
20230926,150100,515666810,3765,3765,3765,3765,61
|
|
20230926,150000,515437145,3765,3765,3765,3765,12
|
|
20230926,145900,515391965,3765,3765,3765,3765,1
|
|
20230926,145800,515388200,3765,3755,3765,3755,207
|
|
20230926,145700,514610845,3755,3755,3755,3755,118
|
|
20230926,145600,514167755,3755,3755,3755,3755,115
|
|
20230926,145500,513735930,3755,3755,3755,3755,6
|
|
20230926,145400,513713400,3755,3755,3755,3755,10
|
|
20230926,145300,513675850,3750,3750,3750,3750,308
|
|
20230926,145200,512520850,3750,3750,3750,3750,0
|
|
20230926,145100,512520850,3750,3750,3750,3750,9
|
|
20230926,145000,512487100,3750,3750,3750,3750,110
|
|
20230926,144900,512074600,3750,3750,3750,3750,18
|
|
20230926,144800,512007100,3750,3750,3750,3750,6
|
|
20230926,144700,511984600,3750,3750,3750,3750,10
|
|
20230926,144600,511947100,3750,3750,3750,3750,14
|
|
20230926,144500,511894600,3750,3750,3750,3750,9
|
|
20230926,144400,511860850,3750,3750,3750,3750,2
|
|
20230926,144300,511853350,3750,3750,3750,3750,31
|
|
20230926,144200,511737100,3735,3750,3755,3735,856
|
|
20230926,144100,508529200,3750,3750,3750,3750,8
|
|
20230926,144000,508499200,3750,3750,3750,3750,6
|
|
20230926,143900,508476700,3750,3750,3750,3735,109
|
|
20230926,143800,508069450,3750,3750,3750,3750,11
|
|
20230926,143700,508028200,3750,3750,3750,3750,34
|
|
20230926,143600,507900700,3750,3750,3750,3750,6
|
|
20230926,143500,507878200,3750,3750,3750,3750,10
|
|
20230926,143400,507840700,3750,3750,3750,3750,1336
|
|
20230926,143300,502830700,3750,3750,3750,3750,9
|
|
20230926,143200,502796950,3750,3750,3750,3750,5
|
|
20230926,143100,502778200,3750,3750,3750,3730,1007
|
|
20230926,143000,499019540,3750,3750,3750,3750,9
|
|
20230926,142900,498985790,3750,3750,3750,3750,5
|
|
20230926,142800,498967040,3750,3750,3750,3750,6
|
|
20230926,142700,498944540,3750,3750,3750,3750,26
|
|
20230926,142600,498847040,3750,3750,3750,3750,8
|
|
20230926,142500,498817040,3750,3740,3750,3740,509
|
|
20230926,142400,496913290,3740,3740,3740,3740,636
|
|
20230926,142300,494534650,3740,3750,3750,3735,3823
|
|
20230926,142200,480253605,3750,3750,3750,3750,5
|
|
20230926,142100,480234855,3750,3750,3750,3750,9
|
|
20230926,142000,480201105,3750,3750,3750,3750,1515
|
|
20230926,141900,474519855,3750,3745,3750,3745,9
|
|
20230926,141800,474486110,3750,3750,3750,3750,14
|
|
20230926,141700,474433610,3750,3750,3750,3750,9
|
|
20230926,141600,474399860,3750,3750,3750,3750,5
|
|
20230926,141500,474381110,3750,3750,3750,3750,18
|
|
20230926,141400,474313610,3750,3745,3750,3745,4
|
|
20230926,141300,474298620,3750,3750,3750,3750,10
|
|
20230926,141200,474261120,3750,3740,3750,3740,282
|
|
20230926,141100,473206390,3740,3740,3740,3740,59
|
|
20230926,141000,472985730,3740,3740,3740,3740,2009
|
|
20230926,140900,465472070,3730,3740,3740,3730,818
|
|
20230926,140800,462419895,3740,3755,3755,3735,1911
|
|
20230926,140700,455274210,3755,3755,3755,3755,6
|
|
20230926,140600,455251680,3755,3755,3755,3755,9
|
|
20230926,140500,455217885,3755,3755,3755,3755,10
|
|
20230926,140400,455180335,3755,3755,3755,3755,6
|
|
20230926,140300,455157805,3755,3755,3755,3755,10
|
|
20230926,140200,455120255,3755,3755,3755,3755,9
|
|
20230926,140100,455086460,3755,3760,3760,3755,8
|
|
20230926,140000,455056400,3760,3750,3765,3745,717
|
|
20230926,135900,452368570,3765,3765,3765,3765,6
|
|
20230926,135800,452345980,3765,3765,3765,3750,407
|
|
20230926,135700,450818080,3765,3765,3765,3765,9
|
|
20230926,135600,450784195,3765,3765,3765,3765,5
|
|
20230926,135500,450765370,3765,3765,3765,3765,9
|
|
20230926,135400,450731485,3765,3765,3765,3765,7
|
|
20230926,135300,450705130,3765,3765,3765,3765,35
|
|
20230926,135200,450573355,3765,3765,3765,3765,42
|
|
20230926,135100,450415225,3765,3765,3765,3750,122
|
|
20230926,135000,449957605,3765,3765,3765,3765,61
|
|
20230926,134900,449727940,3765,3760,3765,3760,45
|
|
20230926,134800,449558665,3760,3760,3760,3760,6
|
|
20230926,134700,449536105,3760,3755,3760,3750,406
|
|
20230926,134600,448012630,3755,3755,3755,3755,8
|
|
20230926,134500,447982590,3750,3750,3750,3750,8
|
|
20230926,134400,447952590,3750,3750,3750,3750,3
|
|
20230926,134300,447941340,3750,3750,3750,3750,10
|
|
20230926,134200,447903840,3750,3750,3750,3750,10
|
|
20230926,134100,447866340,3755,3755,3755,3755,8
|
|
20230926,134000,447836300,3740,3760,3760,3740,5005
|
|
20230926,133900,429116975,3760,3740,3760,3740,529
|
|
20230926,133800,427138185,3745,3765,3765,3745,1746
|
|
20230926,133700,420596340,3760,3765,3765,3760,22
|
|
20230926,133600,420513600,3765,3765,3765,3765,105
|
|
20230926,133500,420118275,3765,3765,3765,3765,18
|
|
20230926,133400,420050505,3765,3765,3765,3765,10
|
|
20230926,133300,420012855,3765,3765,3765,3765,10
|
|
20230926,133200,419975205,3765,3765,3780,3765,26
|
|
20230926,133100,419877220,3765,3760,3765,3760,27
|
|
20230926,133000,419775680,3760,3755,3760,3750,860
|
|
20230926,132900,416548735,3755,3750,3755,3750,31
|
|
20230926,132800,416432460,3750,3750,3750,3745,91
|
|
20230926,132700,416091510,3755,3755,3755,3755,5
|
|
20230926,132600,416072735,3750,3750,3750,3750,48
|
|
20230926,132500,415892735,3755,3755,3755,3755,0
|
|
20230926,132400,415892735,3755,3755,3755,3755,1
|
|
20230926,132300,415888980,3760,3760,3760,3760,50
|
|
20230926,132200,415700980,3770,3755,3770,3750,98
|
|
20230926,132100,415333225,3795,3745,3795,3740,990
|
|
20230926,132000,411607455,3740,3745,3745,3740,9
|
|
20230926,131900,411573770,3745,3740,3745,3740,92
|
|
20230926,131800,411229685,3740,3740,3740,3740,2
|
|
20230926,131700,411222205,3730,3740,3740,3730,415
|
|
20230926,131600,409672490,3745,3745,3745,3745,13
|
|
20230926,131500,409623805,3745,3730,3745,3730,63
|
|
20230926,131400,409388200,3725,3735,3735,3720,43
|
|
20230926,131300,409227980,3720,3720,3740,3715,1115
|
|
20230926,131200,405076145,3745,3745,3765,3715,7403
|
|
20230926,131100,377416405,3740,3750,3750,3740,2140
|
|
20230926,131000,369396100,3750,3755,3755,3750,1181
|
|
20230926,130900,364961450,3755,3775,3775,3755,2680
|
|
20230926,130800,354866835,3775,3785,3785,3775,1897
|
|
20230926,130700,347701335,3785,3785,3785,3785,489
|
|
20230926,130600,345850470,3790,3795,3795,3790,32
|
|
20230926,130500,345729080,3795,3790,3795,3785,3059
|
|
20230926,130400,334136665,3800,3800,3800,3800,110
|
|
20230926,130300,333718665,3800,3800,3800,3800,250
|
|
20230926,130200,332768665,3795,3795,3795,3795,100
|
|
20230926,130100,332389165,3795,3795,3795,3795,75
|
|
20230926,130000,332104540,3800,3800,3800,3800,5
|
|
20230926,125900,332085540,3800,3800,3800,3800,0
|
|
20230926,125800,332085540,3800,3800,3800,3800,0
|
|
20230926,125700,332085540,3800,3800,3800,3800,25
|
|
20230926,125600,331990540,3800,3800,3800,3800,5
|
|
20230926,125500,331971540,3795,3795,3795,3795,5
|
|
20230926,125400,331952565,3795,3795,3795,3795,0
|
|
20230926,125300,331952565,3795,3795,3795,3795,0
|
|
20230926,125200,331952565,3795,3795,3795,3795,0
|
|
20230926,125100,331952565,3795,3795,3795,3795,3
|
|
20230926,125000,331941180,3795,3795,3795,3795,562
|
|
20230926,124900,329808390,3795,3795,3795,3795,0
|
|
20230926,124800,329808390,3795,3795,3795,3795,0
|
|
20230926,124700,329808390,3795,3795,3795,3795,0
|
|
20230926,124600,329808390,3795,3795,3795,3795,100
|
|
20230926,124500,329428890,3795,3795,3795,3795,2
|
|
20230926,124400,329421300,3795,3795,3795,3795,5
|
|
20230926,124300,329402325,3795,3795,3795,3795,13
|
|
20230926,124200,329352990,3795,3795,3795,3795,0
|
|
20230926,124100,329352990,3795,3795,3795,3795,0
|
|
20230926,124000,329352990,3795,3795,3795,3795,65
|
|
20230926,123900,329106315,3795,3795,3795,3795,0
|
|
20230926,123800,329106315,3795,3795,3795,3795,14
|
|
20230926,123700,329053185,3795,3795,3795,3795,24
|
|
20230926,123600,328962105,3795,3795,3795,3795,0
|
|
20230926,123500,328962105,3795,3795,3795,3795,1337
|
|
20230926,123400,323888190,3805,3805,3805,3800,360
|
|
20230926,123300,322519925,3805,3805,3805,3805,0
|
|
20230926,123200,322519925,3805,3805,3805,3805,303
|
|
20230926,123100,321367010,3805,3805,3805,3805,0
|
|
20230926,123000,321367010,3805,3815,3815,3805,733
|
|
20230926,122900,318577825,3820,3815,3820,3815,6
|
|
20230926,122800,318554920,3820,3820,3820,3820,0
|
|
20230926,122700,318554920,3820,3820,3820,3820,500
|
|
20230926,122600,316644920,3820,3820,3820,3820,0
|
|
20230926,122500,316644920,3820,3820,3820,3820,0
|
|
20230926,122400,316644920,3820,3820,3820,3810,3
|
|
20230926,122300,316633470,3805,3805,3805,3805,0
|
|
20230926,122200,316633470,3805,3805,3805,3805,0
|
|
20230926,122100,316633470,3805,3805,3805,3805,0
|
|
20230926,122000,316633470,3805,3805,3805,3805,0
|
|
20230926,121900,316633470,3805,3805,3805,3805,0
|
|
20230926,121800,316633470,3805,3805,3805,3805,0
|
|
20230926,121700,316633470,3805,3805,3805,3805,0
|
|
20230926,121600,316633470,3805,3805,3805,3805,0
|
|
20230926,121500,316633470,3805,3805,3805,3805,500
|
|
20230926,121400,314730970,3800,3800,3800,3800,10
|
|
20230926,121300,314692970,3800,3800,3800,3800,0
|
|
20230926,121200,314692970,3800,3800,3800,3800,0
|
|
20230926,121100,314692970,3800,3800,3800,3800,26
|
|
20230926,121000,314594170,3800,3800,3800,3800,1
|
|
20230926,120900,314590370,3800,3800,3800,3800,148
|
|
20230926,120800,314027970,3800,3800,3800,3800,1
|
|
20230926,120700,314024170,3795,3795,3795,3795,0
|
|
20230926,120600,314024170,3795,3795,3795,3795,0
|
|
20230926,120500,314024170,3795,3800,3800,3795,2450
|
|
20230926,120400,304714975,3805,3805,3805,3805,0
|
|
20230926,120300,304714975,3805,3805,3805,3805,125
|
|
20230926,120200,304239350,3805,3805,3805,3805,0
|
|
20230926,120100,304239350,3805,3815,3815,3805,7992
|
|
20230926,120000,273808755,3820,3820,3820,3815,38
|
|
20230926,115900,273663725,3815,3815,3815,3815,9
|
|
20230926,115800,273629390,3815,3815,3815,3815,90
|
|
20230926,115700,273286040,3815,3810,3815,3810,27
|
|
20230926,115600,273183070,3810,3810,3810,3810,0
|
|
20230926,115500,273183070,3810,3815,3815,3810,52
|
|
20230926,115400,272984940,3815,3815,3815,3815,0
|
|
20230926,115300,272984940,3815,3815,3815,3815,370
|
|
20230926,115200,271573390,3810,3810,3810,3810,0
|
|
20230926,115100,271573390,3810,3810,3810,3810,150
|
|
20230926,115000,271001890,3815,3815,3815,3815,0
|
|
20230926,114900,271001890,3815,3815,3815,3815,5
|
|
20230926,114800,270982815,3815,3815,3815,3815,0
|
|
20230926,114700,270982815,3815,3810,3815,3810,501
|
|
20230926,114600,269074000,3820,3820,3820,3820,0
|
|
20230926,114500,269074000,3820,3820,3820,3820,0
|
|
20230926,114400,269074000,3820,3820,3820,3820,0
|
|
20230926,114300,269074000,3820,3820,3820,3820,5
|
|
20230926,114200,269054900,3810,3810,3810,3810,0
|
|
20230926,114100,269054900,3810,3810,3810,3810,0
|
|
20230926,114000,269054900,3810,3810,3810,3810,0
|
|
20230926,113900,269054900,3810,3810,3810,3810,83
|
|
20230926,113800,268738670,3810,3820,3820,3810,251
|
|
20230926,113700,267782350,3820,3820,3820,3820,1
|
|
20230926,113600,267778530,3830,3830,3830,3830,200
|
|
20230926,113500,267012530,3815,3810,3825,3810,288
|
|
20230926,113400,265912165,3825,3825,3825,3825,0
|
|
20230926,113300,265912165,3825,3825,3825,3825,1
|
|
20230926,113200,265908340,3815,3815,3815,3815,3
|
|
20230926,113100,265896895,3815,3815,3815,3815,418
|
|
20230926,113000,264302225,3815,3825,3825,3815,2
|
|
20230926,112900,264294585,3825,3815,3825,3815,7
|
|
20230926,112800,264267830,3820,3820,3820,3820,0
|
|
20230926,112700,264267830,3820,3820,3820,3820,0
|
|
20230926,112600,264267830,3820,3820,3820,3820,372
|
|
20230926,112500,262846790,3825,3825,3825,3825,0
|
|
20230926,112400,262846790,3825,3825,3825,3825,12
|
|
20230926,112300,262800890,3825,3825,3825,3825,10
|
|
20230926,112200,262762640,3825,3825,3825,3825,13
|
|
20230926,112100,262712915,3820,3820,3820,3820,0
|
|
20230926,112000,262712915,3820,3820,3820,3820,45
|
|
20230926,111900,262541015,3820,3820,3820,3820,0
|
|
20230926,111800,262541015,3820,3820,3820,3820,15
|
|
20230926,111700,262483715,3815,3815,3815,3815,32
|
|
20230926,111600,262361635,3815,3815,3815,3815,22
|
|
20230926,111500,262277705,3815,3815,3815,3815,0
|
|
20230926,111400,262277705,3815,3815,3815,3815,330
|
|
20230926,111300,261018755,3810,3815,3815,3810,349
|
|
20230926,111200,259687815,3815,3815,3815,3815,337
|
|
20230926,111100,258402160,3815,3815,3815,3815,9
|
|
20230926,111000,258367825,3815,3815,3815,3815,73
|
|
20230926,110900,258089330,3815,3815,3815,3815,5
|
|
20230926,110800,258070255,3810,3810,3810,3810,0
|
|
20230926,110700,258070255,3810,3810,3810,3810,5
|
|
20230926,110600,258051205,3810,3810,3810,3810,3
|
|
20230926,110500,258039775,3815,3815,3815,3815,10
|
|
20230926,110400,258001625,3820,3820,3820,3820,10
|
|
20230926,110300,257963425,3810,3810,3810,3810,1
|
|
20230926,110200,257959615,3810,3810,3810,3810,0
|
|
20230926,110100,257959615,3810,3810,3810,3810,272
|
|
20230926,110000,256923295,3810,3820,3820,3810,1140
|
|
20230926,105900,252575245,3835,3825,3835,3825,11
|
|
20230926,105800,252533160,3825,3835,3835,3825,46
|
|
20230926,105700,252356900,3835,3835,3835,3835,106
|
|
20230926,105600,251950390,3820,3820,3820,3820,0
|
|
20230926,105500,251950390,3820,3805,3820,3805,411
|
|
20230926,105400,250380385,3815,3835,3835,3800,18552
|
|
20230926,105300,179708740,3840,3840,3840,3840,0
|
|
20230926,105200,179708740,3840,3840,3840,3840,20
|
|
20230926,105100,179631940,3840,3840,3840,3840,10
|
|
20230926,105000,179593540,3830,3830,3830,3830,0
|
|
20230926,104900,179593540,3830,3830,3830,3830,100
|
|
20230926,104800,179210540,3830,3830,3830,3830,0
|
|
20230926,104700,179210540,3830,3830,3830,3830,500
|
|
20230926,104600,177295540,3835,3835,3835,3835,2
|
|
20230926,104500,177287870,3835,3835,3835,3835,416
|
|
20230926,104400,175692510,3840,3840,3840,3840,0
|
|
20230926,104300,175692510,3840,3840,3840,3840,11
|
|
20230926,104200,175650270,3840,3840,3840,3840,52
|
|
20230926,104100,175450590,3835,3835,3835,3835,20
|
|
20230926,104000,175373890,3840,3840,3840,3840,10
|
|
20230926,103900,175335490,3840,3840,3840,3840,400
|
|
20230926,103800,173799490,3840,3840,3840,3840,1
|
|
20230926,103700,173795650,3840,3840,3840,3840,0
|
|
20230926,103600,173795650,3840,3840,3840,3840,0
|
|
20230926,103500,173795650,3840,3840,3840,3840,11
|
|
20230926,103400,173753410,3835,3835,3835,3835,0
|
|
20230926,103300,173753410,3835,3835,3835,3835,342
|
|
20230926,103200,172441840,3830,3830,3830,3830,0
|
|
20230926,103100,172441840,3830,3830,3830,3830,0
|
|
20230926,103000,172441840,3830,3830,3830,3830,11
|
|
20230926,102900,172399710,3830,3830,3830,3830,0
|
|
20230926,102800,172399710,3830,3830,3830,3830,0
|
|
20230926,102700,172399710,3830,3830,3830,3830,1
|
|
20230926,102600,172395880,3830,3830,3830,3830,1
|
|
20230926,102500,172392050,3830,3830,3830,3830,0
|
|
20230926,102400,172392050,3830,3835,3835,3830,13
|
|
20230926,102300,172342200,3830,3830,3830,3830,121
|
|
20230926,102200,171878770,3835,3835,3835,3835,10
|
|
20230926,102100,171840420,3830,3830,3830,3830,0
|
|
20230926,102000,171840420,3830,3830,3830,3830,16
|
|
20230926,101900,171779140,3825,3830,3830,3825,164
|
|
20230926,101800,171151785,3830,3830,3830,3830,120
|
|
20230926,101700,170692185,3830,3830,3830,3830,661
|
|
20230926,101600,168160555,3830,3840,3840,3830,1809
|
|
20230926,101500,161222025,3840,3840,3840,3840,130
|
|
20230926,101400,160722825,3840,3850,3850,3840,9853
|
|
20230926,101300,122843090,3855,3855,3855,3855,0
|
|
20230926,101200,122843090,3855,3855,3855,3855,35
|
|
20230926,101100,122708165,3860,3860,3860,3860,0
|
|
20230926,101000,122708165,3860,3860,3860,3860,20
|
|
20230926,100900,122630965,3850,3850,3850,3850,0
|
|
20230926,100800,122630965,3850,3850,3850,3850,0
|
|
20230926,100700,122630965,3850,3850,3850,3850,0
|
|
20230926,100600,122630965,3850,3855,3855,3850,121
|
|
20230926,100500,122165060,3860,3860,3860,3860,0
|
|
20230926,100400,122165060,3860,3860,3860,3860,996
|
|
20230926,100300,118320500,3865,3865,3865,3865,0
|
|
20230926,100200,118320500,3865,3865,3865,3865,0
|
|
20230926,100100,118320500,3865,3865,3865,3865,0
|
|
20230926,100000,118320500,3865,3865,3865,3865,3
|
|
20230926,095900,118308905,3865,3865,3865,3865,15
|
|
20230926,095800,118250930,3865,3865,3865,3865,4
|
|
20230926,095700,118235470,3865,3865,3865,3865,3
|
|
20230926,095600,118223875,3865,3860,3865,3860,66
|
|
20230926,095500,117969045,3860,3860,3860,3860,10
|
|
20230926,095400,117930445,3860,3855,3860,3855,1384
|
|
20230926,095300,112594955,3860,3860,3860,3860,1
|
|
20230926,095200,112591095,3860,3855,3860,3855,194
|
|
20230926,095100,111843150,3855,3855,3860,3855,8
|
|
20230926,095000,111812305,3855,3855,3865,3855,86
|
|
20230926,094900,111480735,3855,3865,3865,3855,63
|
|
20230926,094800,111237830,3855,3855,3855,3850,383
|
|
20230926,094700,109762765,3855,3850,3855,3850,7
|
|
20230926,094600,109735785,3855,3860,3860,3855,127
|
|
20230926,094500,109246150,3855,3850,3855,3850,212
|
|
20230926,094400,108429900,3865,3860,3865,3855,14
|
|
20230926,094300,108375850,3865,3865,3865,3865,7
|
|
20230926,094200,108348795,3865,3850,3865,3850,750
|
|
20230926,094100,105460545,3865,3860,3865,3855,228
|
|
20230926,094000,104581535,3865,3860,3865,3860,5
|
|
20230926,093900,104562215,3860,3860,3865,3855,464
|
|
20230926,093800,102773170,3865,3850,3865,3850,1058
|
|
20230926,093700,98699810,3855,3865,3865,3855,1214
|
|
20230926,093600,94019760,3860,3860,3860,3860,5
|
|
20230926,093500,94000460,3865,3855,3865,3855,504
|
|
20230926,093400,92057500,3855,3865,3865,3855,210
|
|
20230926,093300,91246145,3860,3870,3870,3860,251
|
|
20230926,093200,90276700,3870,3885,3885,3870,157
|
|
20230926,093100,89668555,3885,3890,3890,3875,251
|
|
20230926,093000,88693790,3890,3885,3890,3885,176
|
|
20230926,092900,88010010,3855,3885,3885,3855,1824
|
|
20230926,092800,80963370,3885,3885,3885,3885,0
|
|
20230926,092700,80963370,3885,3880,3890,3855,4500
|
|
20230926,092600,63589035,3880,3905,3905,3880,59
|
|
20230926,092500,63359980,3905,3905,3905,3905,3
|
|
20230926,092400,63348265,3905,3905,3905,3905,28
|
|
20230926,092300,63238925,3905,3905,3905,3905,16
|
|
20230926,092200,63176445,3900,3890,3900,3890,2
|
|
20230926,092100,63168655,3885,3875,3885,3875,1189
|
|
20230926,092000,58552420,3875,3875,3875,3850,1449
|
|
20230926,091900,52972270,3855,3860,3860,3855,2029
|
|
20230926,091800,45147370,3855,3910,3910,3855,3007
|
|
20230926,091700,33528205,3910,3910,3910,3910,4
|
|
20230926,091600,33512565,3875,3910,3910,3875,2040
|
|
20230926,091500,25599780,3910,3890,3910,3890,485
|
|
20230926,091400,23713030,3890,3895,3895,3890,450
|
|
20230926,091300,21962505,3890,3890,3890,3890,0
|
|
20230926,091200,21962505,3890,3890,3890,3890,544
|
|
20230926,091100,19846345,3880,3890,3890,3880,1907
|
|
20230926,091000,12440110,3900,3910,3910,3900,424
|
|
20230926,090900,10786155,3910,3910,3910,3910,0
|
|
20230926,090800,10786155,3910,3910,3910,3910,49
|
|
20230926,090700,10594565,3910,3910,3910,3910,20
|
|
20230926,090600,10516365,3910,3910,3910,3910,0
|
|
20230926,090500,10516365,3910,3910,3910,3910,5
|
|
20230926,090400,10496815,3920,3910,3920,3910,2
|
|
20230926,090300,10488985,3905,3900,3905,3900,574
|
|
20230926,090200,8247520,3900,3900,3900,3900,0
|
|
20230926,090100,8247520,3900,3900,3900,3900,2
|
|
20230926,090000,8239720,3900,3860,3905,3860,2133
|