593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185000,120903085,3265,3265,3265,3265,313
|
|
20230907,184900,120903085,3265,3265,3265,3265,0
|
|
20230907,184800,120903085,3265,3265,3265,3265,0
|
|
20230907,184700,120903085,3265,3265,3265,3265,0
|
|
20230907,184600,120903085,3265,3265,3265,3265,0
|
|
20230907,184500,120903085,3265,3265,3265,3265,0
|
|
20230907,184400,120903085,3265,3265,3265,3265,0
|
|
20230907,184300,120903085,3265,3265,3265,3265,0
|
|
20230907,184200,120903085,3265,3265,3265,3265,0
|
|
20230907,184100,120903085,3265,3265,3265,3265,0
|
|
20230907,184000,120903085,3265,3265,3265,3265,0
|
|
20230907,183900,120903085,3265,3265,3265,3265,0
|
|
20230907,183800,120903085,3265,3265,3265,3265,0
|
|
20230907,183700,120903085,3265,3265,3265,3265,0
|
|
20230907,183600,120903085,3265,3265,3265,3265,0
|
|
20230907,183500,120903085,3265,3265,3265,3265,0
|
|
20230907,183400,120903085,3265,3265,3265,3265,0
|
|
20230907,183300,120903085,3265,3265,3265,3265,0
|
|
20230907,183200,120903085,3265,3265,3265,3265,0
|
|
20230907,183100,120903085,3265,3265,3265,3265,0
|
|
20230907,183000,120903085,3265,3265,3265,3265,0
|
|
20230907,182900,120903085,3265,3265,3265,3265,0
|
|
20230907,182800,120903085,3265,3265,3265,3265,0
|
|
20230907,182700,120903085,3265,3265,3265,3265,0
|
|
20230907,182600,120903085,3265,3265,3265,3265,0
|
|
20230907,182500,120903085,3265,3265,3265,3265,0
|
|
20230907,182400,120903085,3265,3265,3265,3265,0
|
|
20230907,182300,120903085,3265,3265,3265,3265,0
|
|
20230907,182200,120903085,3265,3265,3265,3265,0
|
|
20230907,182100,120903085,3265,3265,3265,3265,0
|
|
20230907,182000,120903085,3265,3265,3265,3265,313
|
|
20230907,181900,120903085,3265,3265,3265,3265,0
|
|
20230907,181800,120903085,3265,3265,3265,3265,0
|
|
20230907,181700,120903085,3265,3265,3265,3265,0
|
|
20230907,181600,120903085,3265,3265,3265,3265,0
|
|
20230907,181500,120903085,3265,3265,3265,3265,0
|
|
20230907,181400,120903085,3265,3265,3265,3265,0
|
|
20230907,181300,120903085,3265,3265,3265,3265,0
|
|
20230907,181200,120903085,3265,3265,3265,3265,0
|
|
20230907,181100,120903085,3265,3265,3265,3265,0
|
|
20230907,181000,120903085,3265,3265,3265,3265,0
|
|
20230907,180900,120903085,3265,3265,3265,3265,0
|
|
20230907,180800,120903085,3265,3265,3265,3265,0
|
|
20230907,180700,120903085,3265,3265,3265,3265,0
|
|
20230907,180600,120903085,3265,3265,3265,3265,0
|
|
20230907,180500,120903085,3265,3265,3265,3265,0
|
|
20230907,180400,120903085,3265,3265,3265,3265,0
|
|
20230907,180300,120903085,3265,3265,3265,3265,0
|
|
20230907,180200,120903085,3265,3265,3265,3265,0
|
|
20230907,180100,120903085,3265,3265,3265,3265,0
|
|
20230907,180000,120903085,3265,3265,3265,3265,0
|
|
20230907,175900,120903085,3265,3265,3265,3265,0
|
|
20230907,175800,120903085,3265,3265,3265,3265,0
|
|
20230907,175700,120903085,3265,3265,3265,3265,0
|
|
20230907,175600,120903085,3265,3265,3265,3265,0
|
|
20230907,175500,120903085,3265,3265,3265,3265,0
|
|
20230907,175400,120903085,3265,3265,3265,3265,0
|
|
20230907,175300,120903085,3265,3265,3265,3265,0
|
|
20230907,175200,120903085,3265,3265,3265,3265,0
|
|
20230907,175100,120903085,3265,3265,3265,3265,0
|
|
20230907,175000,120903085,3265,3265,3265,3265,313
|
|
20230907,174900,120903085,3265,3265,3265,3265,0
|
|
20230907,174800,120903085,3265,3265,3265,3265,0
|
|
20230907,174700,120903085,3265,3265,3265,3265,0
|
|
20230907,174600,120903085,3265,3265,3265,3265,0
|
|
20230907,174500,120903085,3265,3265,3265,3265,0
|
|
20230907,174400,120903085,3265,3265,3265,3265,0
|
|
20230907,174300,120903085,3265,3265,3265,3265,0
|
|
20230907,174200,120903085,3265,3265,3265,3265,0
|
|
20230907,174100,120903085,3265,3265,3265,3265,0
|
|
20230907,174000,120903085,3265,3265,3265,3265,0
|
|
20230907,173900,120903085,3265,3265,3265,3265,0
|
|
20230907,173800,120903085,3265,3265,3265,3265,0
|
|
20230907,173700,120903085,3265,3265,3265,3265,0
|
|
20230907,173600,120903085,3265,3265,3265,3265,0
|
|
20230907,173500,120903085,3265,3265,3265,3265,0
|
|
20230907,173400,120903085,3265,3265,3265,3265,0
|
|
20230907,173300,120903085,3265,3265,3265,3265,0
|
|
20230907,173200,120903085,3265,3265,3265,3265,0
|
|
20230907,173100,120903085,3265,3265,3265,3265,0
|
|
20230907,173000,120903085,3265,3265,3265,3265,0
|
|
20230907,172900,120903085,3265,3265,3265,3265,0
|
|
20230907,172800,120903085,3265,3265,3265,3265,0
|
|
20230907,172700,120903085,3265,3265,3265,3265,0
|
|
20230907,172600,120903085,3265,3265,3265,3265,0
|
|
20230907,172500,120903085,3265,3265,3265,3265,0
|
|
20230907,172400,120903085,3265,3265,3265,3265,0
|
|
20230907,172300,120903085,3265,3265,3265,3265,0
|
|
20230907,172200,120903085,3265,3265,3265,3265,0
|
|
20230907,172100,120903085,3265,3265,3265,3265,0
|
|
20230907,172000,120903085,3265,3265,3265,3265,313
|
|
20230907,171900,120903085,3265,3265,3265,3265,0
|
|
20230907,171800,120903085,3265,3265,3265,3265,0
|
|
20230907,171700,120903085,3265,3265,3265,3265,0
|
|
20230907,171600,120903085,3265,3265,3265,3265,0
|
|
20230907,171500,120903085,3265,3265,3265,3265,0
|
|
20230907,171400,120903085,3265,3265,3265,3265,0
|
|
20230907,171300,120903085,3265,3265,3265,3265,0
|
|
20230907,171200,120903085,3265,3265,3265,3265,0
|
|
20230907,171100,120903085,3265,3265,3265,3265,0
|
|
20230907,171000,120903085,3265,3265,3265,3265,0
|
|
20230907,170900,120903085,3265,3265,3265,3265,0
|
|
20230907,170800,120903085,3265,3265,3265,3265,0
|
|
20230907,170700,120903085,3265,3265,3265,3265,0
|
|
20230907,170600,120903085,3265,3265,3265,3265,0
|
|
20230907,170500,120903085,3265,3265,3265,3265,0
|
|
20230907,170400,120903085,3265,3265,3265,3265,0
|
|
20230907,170300,120903085,3265,3265,3265,3265,0
|
|
20230907,170200,120903085,3265,3265,3265,3265,0
|
|
20230907,170100,120903085,3265,3265,3265,3265,0
|
|
20230907,170000,120903085,3265,3265,3265,3265,0
|
|
20230907,165900,120903085,3265,3265,3265,3265,0
|
|
20230907,165800,120903085,3265,3265,3265,3265,0
|
|
20230907,165700,120903085,3265,3265,3265,3265,0
|
|
20230907,165600,120903085,3265,3265,3265,3265,0
|
|
20230907,165500,120903085,3265,3265,3265,3265,0
|
|
20230907,165400,120903085,3265,3265,3265,3265,0
|
|
20230907,165300,120903085,3265,3265,3265,3265,0
|
|
20230907,165200,120903085,3265,3265,3265,3265,0
|
|
20230907,165100,120903085,3265,3265,3265,3265,0
|
|
20230907,165000,120903085,3265,3265,3265,3265,313
|
|
20230907,164900,120903085,3265,3265,3265,3265,0
|
|
20230907,164800,120903085,3265,3265,3265,3265,0
|
|
20230907,164700,120903085,3265,3265,3265,3265,0
|
|
20230907,164600,120903085,3265,3265,3265,3265,0
|
|
20230907,164500,120903085,3265,3265,3265,3265,0
|
|
20230907,164400,120903085,3265,3265,3265,3265,0
|
|
20230907,164300,120903085,3265,3265,3265,3265,0
|
|
20230907,164200,120903085,3265,3265,3265,3265,0
|
|
20230907,164100,120903085,3265,3265,3265,3265,0
|
|
20230907,164000,120903085,3265,3265,3265,3265,0
|
|
20230907,163900,120903085,3265,3265,3265,3265,0
|
|
20230907,163800,120903085,3265,3265,3265,3265,0
|
|
20230907,163700,120903085,3265,3265,3265,3265,0
|
|
20230907,163600,120903085,3265,3265,3265,3265,0
|
|
20230907,163500,120903085,3265,3265,3265,3265,0
|
|
20230907,163400,120903085,3265,3265,3265,3265,0
|
|
20230907,163300,120903085,3265,3265,3265,3265,0
|
|
20230907,163200,120903085,3265,3265,3265,3265,0
|
|
20230907,163100,120903085,3265,3265,3265,3265,0
|
|
20230907,163000,120903085,3265,3265,3265,3265,0
|
|
20230907,162900,120903085,3265,3265,3265,3265,0
|
|
20230907,162800,120903085,3265,3265,3265,3265,0
|
|
20230907,162700,120903085,3265,3265,3265,3265,0
|
|
20230907,162600,120903085,3265,3265,3265,3265,0
|
|
20230907,162500,120903085,3265,3265,3265,3265,0
|
|
20230907,162400,120903085,3265,3265,3265,3265,0
|
|
20230907,162300,120903085,3265,3265,3265,3265,0
|
|
20230907,162200,120903085,3265,3265,3265,3265,0
|
|
20230907,162100,120903085,3265,3265,3265,3265,0
|
|
20230907,162000,120903085,3265,3265,3265,3265,313
|
|
20230907,161900,120903085,3265,3265,3265,3265,0
|
|
20230907,161800,120903085,3265,3265,3265,3265,0
|
|
20230907,161700,120903085,3265,3265,3265,3265,0
|
|
20230907,161600,120903085,3265,3265,3265,3265,0
|
|
20230907,161500,120903085,3265,3265,3265,3265,0
|
|
20230907,161400,120903085,3265,3265,3265,3265,0
|
|
20230907,161300,120903085,3265,3265,3265,3265,0
|
|
20230907,161200,120903085,3265,3265,3265,3265,0
|
|
20230907,161100,120903085,3265,3265,3265,3265,0
|
|
20230907,161000,120903085,3265,3265,3265,3265,0
|
|
20230907,160900,120903085,3265,3265,3265,3265,0
|
|
20230907,160800,120903085,3265,3265,3265,3265,0
|
|
20230907,160700,120903085,3265,3265,3265,3265,0
|
|
20230907,160600,120903085,3265,3265,3265,3265,0
|
|
20230907,160500,120903085,3265,3265,3265,3265,0
|
|
20230907,160400,120903085,3265,3265,3265,3265,0
|
|
20230907,160300,120903085,3265,3265,3265,3265,0
|
|
20230907,160200,120903085,3265,3265,3265,3265,0
|
|
20230907,160100,120903085,3265,3265,3265,3265,0
|
|
20230907,160000,120903085,3265,3265,3265,3265,0
|
|
20230907,155900,120903085,3265,3265,3265,3265,0
|
|
20230907,155800,120903085,3265,3265,3265,3265,0
|
|
20230907,155700,120903085,3265,3265,3265,3265,0
|
|
20230907,155600,120903085,3265,3265,3265,3265,0
|
|
20230907,155500,120903085,3265,3265,3265,3265,0
|
|
20230907,155400,120903085,3265,3265,3265,3265,0
|
|
20230907,155300,120903085,3265,3265,3265,3265,0
|
|
20230907,155200,120903085,3265,3265,3265,3265,0
|
|
20230907,155100,120903085,3265,3265,3265,3265,0
|
|
20230907,155000,120903085,3265,3265,3265,3265,313
|
|
20230907,154900,120903085,3265,3265,3265,3265,0
|
|
20230907,154800,120903085,3265,3265,3265,3265,0
|
|
20230907,154700,120903085,3265,3265,3265,3265,0
|
|
20230907,154600,120903085,3265,3265,3265,3265,0
|
|
20230907,154500,120903085,3265,3265,3265,3265,0
|
|
20230907,154400,120903085,3265,3265,3265,3265,0
|
|
20230907,154300,120903085,3265,3265,3265,3265,0
|
|
20230907,154200,120903085,3265,3265,3265,3265,0
|
|
20230907,154100,120903085,3265,3265,3265,3265,0
|
|
20230907,154000,120903085,3265,3265,3265,3265,0
|
|
20230907,153900,120903085,3265,3265,3265,3265,0
|
|
20230907,153800,120903085,3265,3265,3265,3265,0
|
|
20230907,153700,120903085,3265,3265,3265,3265,0
|
|
20230907,153600,120903085,3265,3265,3265,3265,0
|
|
20230907,153500,120903085,3265,3265,3265,3265,0
|
|
20230907,153400,120903085,3265,3265,3265,3265,0
|
|
20230907,153300,120903085,3265,3265,3265,3265,0
|
|
20230907,153200,120903085,3265,3265,3265,3265,0
|
|
20230907,153100,120903085,3265,3265,3265,3265,0
|
|
20230907,153000,120903085,3265,3265,3265,3265,313
|
|
20230907,152900,119881140,3260,3260,3260,3260,0
|
|
20230907,152800,119881140,3260,3260,3260,3260,0
|
|
20230907,152700,119881140,3260,3260,3260,3260,0
|
|
20230907,152600,119881140,3260,3260,3260,3260,0
|
|
20230907,152500,119881140,3260,3260,3260,3260,0
|
|
20230907,152400,119881140,3260,3260,3260,3260,0
|
|
20230907,152300,119881140,3260,3260,3260,3260,0
|
|
20230907,152200,119881140,3260,3260,3260,3260,0
|
|
20230907,152100,119881140,3260,3260,3260,3260,0
|
|
20230907,152000,119881140,3260,3260,3260,3260,0
|
|
20230907,151900,119881140,3260,3260,3260,3260,87
|
|
20230907,151800,119597520,3260,3265,3265,3260,3000
|
|
20230907,151700,109815815,3265,3265,3265,3265,0
|
|
20230907,151600,109815815,3265,3265,3265,3265,0
|
|
20230907,151500,109815815,3265,3265,3265,3265,11
|
|
20230907,151400,109779900,3265,3265,3265,3265,0
|
|
20230907,151300,109779900,3265,3265,3265,3265,1
|
|
20230907,151200,109776635,3265,3265,3265,3265,0
|
|
20230907,151100,109776635,3265,3265,3265,3265,0
|
|
20230907,151000,109776635,3265,3265,3265,3265,0
|
|
20230907,150900,109776635,3265,3265,3265,3265,0
|
|
20230907,150800,109776635,3265,3265,3265,3265,0
|
|
20230907,150700,109776635,3265,3265,3265,3265,5
|
|
20230907,150600,109760310,3275,3275,3275,3275,0
|
|
20230907,150500,109760310,3275,3275,3275,3275,0
|
|
20230907,150400,109760310,3275,3275,3275,3275,0
|
|
20230907,150300,109760310,3275,3275,3275,3275,1
|
|
20230907,150200,109757035,3275,3275,3275,3275,0
|
|
20230907,150100,109757035,3275,3275,3275,3275,0
|
|
20230907,150000,109757035,3275,3275,3275,3275,20
|
|
20230907,145900,109691535,3275,3275,3275,3275,0
|
|
20230907,145800,109691535,3275,3275,3275,3275,0
|
|
20230907,145700,109691535,3275,3275,3275,3275,0
|
|
20230907,145600,109691535,3275,3275,3275,3275,0
|
|
20230907,145500,109691535,3275,3275,3275,3275,0
|
|
20230907,145400,109691535,3275,3265,3275,3265,473
|
|
20230907,145300,108144360,3265,3265,3265,3265,0
|
|
20230907,145200,108144360,3265,3265,3265,3265,0
|
|
20230907,145100,108144360,3265,3265,3265,3265,0
|
|
20230907,145000,108144360,3265,3265,3265,3265,0
|
|
20230907,144900,108144360,3265,3265,3265,3265,40
|
|
20230907,144800,108013760,3265,3265,3265,3265,0
|
|
20230907,144700,108013760,3265,3265,3265,3265,0
|
|
20230907,144600,108013760,3265,3265,3265,3265,0
|
|
20230907,144500,108013760,3265,3265,3265,3265,0
|
|
20230907,144400,108013760,3265,3265,3265,3265,3
|
|
20230907,144300,108003965,3270,3270,3270,3270,0
|
|
20230907,144200,108003965,3270,3270,3270,3270,0
|
|
20230907,144100,108003965,3270,3270,3270,3270,0
|
|
20230907,144000,108003965,3270,3270,3270,3270,6
|
|
20230907,143900,107984345,3255,3255,3255,3255,5
|
|
20230907,143800,107968070,3255,3255,3255,3255,0
|
|
20230907,143700,107968070,3255,3255,3255,3255,0
|
|
20230907,143600,107968070,3255,3255,3255,3255,0
|
|
20230907,143500,107968070,3255,3255,3255,3255,397
|
|
20230907,143400,106675835,3270,3270,3270,3270,0
|
|
20230907,143300,106675835,3270,3270,3270,3270,3
|
|
20230907,143200,106666025,3270,3270,3270,3270,1
|
|
20230907,143100,106662755,3255,3255,3255,3255,0
|
|
20230907,143000,106662755,3255,3255,3255,3255,0
|
|
20230907,142900,106662755,3255,3255,3255,3255,0
|
|
20230907,142800,106662755,3255,3255,3255,3255,0
|
|
20230907,142700,106662755,3255,3255,3255,3255,0
|
|
20230907,142600,106662755,3255,3255,3255,3255,250
|
|
20230907,142500,105849005,3260,3260,3260,3260,335
|
|
20230907,142400,104756905,3270,3270,3270,3270,0
|
|
20230907,142300,104756905,3270,3270,3270,3270,0
|
|
20230907,142200,104756905,3270,3270,3270,3270,5
|
|
20230907,142100,104740555,3270,3270,3270,3270,0
|
|
20230907,142000,104740555,3270,3270,3270,3270,1
|
|
20230907,141900,104737285,3275,3275,3275,3275,1
|
|
20230907,141800,104734010,3275,3275,3275,3275,1
|
|
20230907,141700,104730735,3260,3260,3260,3260,0
|
|
20230907,141600,104730735,3260,3260,3260,3260,0
|
|
20230907,141500,104730735,3260,3260,3260,3260,0
|
|
20230907,141400,104730735,3260,3260,3260,3260,0
|
|
20230907,141300,104730735,3260,3260,3260,3260,0
|
|
20230907,141200,104730735,3260,3260,3260,3260,0
|
|
20230907,141100,104730735,3260,3260,3260,3260,0
|
|
20230907,141000,104730735,3260,3260,3260,3260,0
|
|
20230907,140900,104730735,3260,3260,3260,3260,0
|
|
20230907,140800,104730735,3260,3260,3260,3260,0
|
|
20230907,140700,104730735,3260,3260,3260,3260,0
|
|
20230907,140600,104730735,3260,3260,3260,3260,0
|
|
20230907,140500,104730735,3260,3260,3260,3260,10
|
|
20230907,140400,104698135,3260,3260,3260,3260,0
|
|
20230907,140300,104698135,3260,3260,3260,3260,0
|
|
20230907,140200,104698135,3260,3260,3260,3260,0
|
|
20230907,140100,104698135,3260,3260,3260,3260,0
|
|
20230907,140000,104698135,3260,3260,3260,3260,0
|
|
20230907,135900,104698135,3260,3260,3260,3260,100
|
|
20230907,135800,104372135,3260,3260,3260,3260,0
|
|
20230907,135700,104372135,3260,3260,3260,3260,0
|
|
20230907,135600,104372135,3260,3260,3260,3260,0
|
|
20230907,135500,104372135,3260,3260,3260,3260,110
|
|
20230907,135400,104013535,3275,3275,3275,3275,0
|
|
20230907,135300,104013535,3275,3275,3275,3275,1
|
|
20230907,135200,104010260,3255,3255,3255,3255,0
|
|
20230907,135100,104010260,3255,3255,3255,3255,0
|
|
20230907,135000,104010260,3255,3260,3260,3255,2800
|
|
20230907,134900,94889105,3265,3265,3265,3265,0
|
|
20230907,134800,94889105,3265,3265,3265,3265,0
|
|
20230907,134700,94889105,3265,3265,3265,3265,32
|
|
20230907,134600,94784625,3260,3260,3260,3260,0
|
|
20230907,134500,94784625,3260,3260,3260,3260,0
|
|
20230907,134400,94784625,3260,3260,3260,3260,0
|
|
20230907,134300,94784625,3260,3260,3260,3260,0
|
|
20230907,134200,94784625,3260,3260,3260,3260,0
|
|
20230907,134100,94784625,3260,3260,3260,3260,0
|
|
20230907,134000,94784625,3260,3260,3260,3260,0
|
|
20230907,133900,94784625,3260,3260,3260,3260,0
|
|
20230907,133800,94784625,3260,3260,3260,3260,0
|
|
20230907,133700,94784625,3260,3260,3265,3260,452
|
|
20230907,133600,93310810,3260,3260,3260,3260,143
|
|
20230907,133500,92844630,3260,3260,3260,3260,0
|
|
20230907,133400,92844630,3260,3260,3260,3260,0
|
|
20230907,133300,92844630,3260,3260,3260,3260,88
|
|
20230907,133200,92557750,3265,3265,3265,3265,189
|
|
20230907,133100,91940665,3270,3270,3270,3270,0
|
|
20230907,133000,91940665,3270,3270,3270,3270,0
|
|
20230907,132900,91940665,3270,3270,3270,3270,0
|
|
20230907,132800,91940665,3270,3270,3270,3270,631
|
|
20230907,132700,89877295,3270,3270,3270,3270,8
|
|
20230907,132600,89851135,3270,3270,3270,3270,0
|
|
20230907,132500,89851135,3270,3270,3270,3270,0
|
|
20230907,132400,89851135,3270,3270,3270,3270,0
|
|
20230907,132300,89851135,3270,3270,3270,3270,0
|
|
20230907,132200,89851135,3270,3270,3270,3270,0
|
|
20230907,132100,89851135,3270,3270,3270,3270,0
|
|
20230907,132000,89851135,3270,3270,3270,3270,0
|
|
20230907,131900,89851135,3270,3270,3270,3270,0
|
|
20230907,131800,89851135,3270,3270,3270,3270,0
|
|
20230907,131700,89851135,3270,3270,3270,3270,0
|
|
20230907,131600,89851135,3270,3270,3270,3270,0
|
|
20230907,131500,89851135,3270,3270,3270,3270,0
|
|
20230907,131400,89851135,3270,3270,3270,3270,0
|
|
20230907,131300,89851135,3270,3270,3270,3270,0
|
|
20230907,131200,89851135,3270,3285,3285,3270,1000
|
|
20230907,131100,86573400,3285,3285,3285,3285,0
|
|
20230907,131000,86573400,3285,3285,3285,3285,0
|
|
20230907,130900,86573400,3285,3285,3285,3285,1
|
|
20230907,130800,86570115,3285,3285,3285,3285,23
|
|
20230907,130700,86494560,3285,3285,3285,3285,2
|
|
20230907,130600,86487990,3285,3285,3285,3285,0
|
|
20230907,130500,86487990,3285,3285,3285,3285,0
|
|
20230907,130400,86487990,3285,3285,3285,3285,0
|
|
20230907,130300,86487990,3285,3285,3285,3285,0
|
|
20230907,130200,86487990,3285,3285,3285,3285,0
|
|
20230907,130100,86487990,3285,3285,3285,3285,20
|
|
20230907,130000,86422290,3285,3285,3285,3285,0
|
|
20230907,125900,86422290,3285,3285,3285,3285,0
|
|
20230907,125800,86422290,3285,3285,3285,3285,5
|
|
20230907,125700,86405865,3285,3285,3285,3285,50
|
|
20230907,125600,86241615,3280,3280,3280,3280,0
|
|
20230907,125500,86241615,3280,3280,3280,3280,0
|
|
20230907,125400,86241615,3280,3280,3280,3280,0
|
|
20230907,125300,86241615,3280,3280,3280,3280,63
|
|
20230907,125200,86034975,3285,3285,3285,3285,0
|
|
20230907,125100,86034975,3285,3285,3285,3285,0
|
|
20230907,125000,86034975,3285,3285,3285,3285,0
|
|
20230907,124900,86034975,3285,3285,3285,3285,0
|
|
20230907,124800,86034975,3285,3285,3285,3285,0
|
|
20230907,124700,86034975,3285,3285,3285,3285,0
|
|
20230907,124600,86034975,3285,3285,3285,3285,0
|
|
20230907,124500,86034975,3285,3285,3285,3285,0
|
|
20230907,124400,86034975,3285,3285,3285,3285,0
|
|
20230907,124300,86034975,3285,3285,3285,3285,0
|
|
20230907,124200,86034975,3285,3285,3285,3285,0
|
|
20230907,124100,86034975,3285,3285,3285,3285,1
|
|
20230907,124000,86031690,3280,3280,3280,3280,0
|
|
20230907,123900,86031690,3280,3280,3280,3280,0
|
|
20230907,123800,86031690,3280,3280,3280,3280,177
|
|
20230907,123700,85451130,3280,3280,3280,3280,0
|
|
20230907,123600,85451130,3280,3280,3280,3280,0
|
|
20230907,123500,85451130,3280,3280,3280,3280,0
|
|
20230907,123400,85451130,3280,3280,3280,3280,0
|
|
20230907,123300,85451130,3280,3280,3280,3280,0
|
|
20230907,123200,85451130,3280,3280,3280,3280,0
|
|
20230907,123100,85451130,3280,3280,3280,3280,1
|
|
20230907,123000,85447850,3280,3280,3280,3280,0
|
|
20230907,122900,85447850,3280,3280,3280,3280,3
|
|
20230907,122800,85438010,3280,3280,3280,3280,0
|
|
20230907,122700,85438010,3280,3280,3280,3280,0
|
|
20230907,122600,85438010,3280,3280,3280,3280,1
|
|
20230907,122500,85434730,3280,3280,3280,3280,1
|
|
20230907,122400,85431450,3275,3275,3275,3275,0
|
|
20230907,122300,85431450,3275,3275,3275,3275,0
|
|
20230907,122200,85431450,3275,3275,3275,3275,0
|
|
20230907,122100,85431450,3275,3275,3275,3275,0
|
|
20230907,122000,85431450,3275,3275,3275,3275,0
|
|
20230907,121900,85431450,3275,3275,3275,3275,0
|
|
20230907,121800,85431450,3275,3275,3275,3275,0
|
|
20230907,121700,85431450,3275,3275,3275,3275,0
|
|
20230907,121600,85431450,3275,3275,3275,3275,0
|
|
20230907,121500,85431450,3275,3275,3275,3275,0
|
|
20230907,121400,85431450,3275,3275,3275,3275,0
|
|
20230907,121300,85431450,3275,3275,3275,3275,50
|
|
20230907,121200,85267700,3265,3265,3265,3265,0
|
|
20230907,121100,85267700,3265,3265,3265,3265,0
|
|
20230907,121000,85267700,3265,3265,3265,3265,0
|
|
20230907,120900,85267700,3265,3265,3265,3265,0
|
|
20230907,120800,85267700,3265,3265,3265,3265,0
|
|
20230907,120700,85267700,3265,3265,3265,3265,0
|
|
20230907,120600,85267700,3265,3265,3265,3265,0
|
|
20230907,120500,85267700,3265,3265,3265,3265,0
|
|
20230907,120400,85267700,3265,3265,3265,3265,0
|
|
20230907,120300,85267700,3265,3265,3265,3265,0
|
|
20230907,120200,85267700,3265,3265,3265,3265,0
|
|
20230907,120100,85267700,3265,3265,3265,3265,0
|
|
20230907,120000,85267700,3265,3265,3265,3265,3
|
|
20230907,115900,85257905,3260,3260,3260,3260,0
|
|
20230907,115800,85257905,3260,3260,3260,3260,0
|
|
20230907,115700,85257905,3260,3260,3260,3260,0
|
|
20230907,115600,85257905,3260,3260,3260,3260,1
|
|
20230907,115500,85254645,3280,3280,3280,3280,0
|
|
20230907,115400,85254645,3280,3280,3280,3280,0
|
|
20230907,115300,85254645,3280,3280,3280,3280,0
|
|
20230907,115200,85254645,3280,3280,3280,3280,1
|
|
20230907,115100,85251365,3260,3260,3260,3260,0
|
|
20230907,115000,85251365,3260,3260,3260,3260,0
|
|
20230907,114900,85251365,3260,3260,3260,3260,0
|
|
20230907,114800,85251365,3260,3260,3260,3260,0
|
|
20230907,114700,85251365,3260,3275,3275,3260,40
|
|
20230907,114600,85120940,3280,3280,3280,3280,0
|
|
20230907,114500,85120940,3280,3280,3280,3280,0
|
|
20230907,114400,85120940,3280,3280,3280,3280,0
|
|
20230907,114300,85120940,3280,3280,3280,3280,0
|
|
20230907,114200,85120940,3280,3280,3280,3280,0
|
|
20230907,114100,85120940,3280,3280,3280,3280,0
|
|
20230907,114000,85120940,3280,3280,3280,3280,0
|
|
20230907,113900,85120940,3280,3280,3280,3280,0
|
|
20230907,113800,85120940,3280,3280,3280,3280,0
|
|
20230907,113700,85120940,3280,3280,3280,3280,0
|
|
20230907,113600,85120940,3280,3280,3280,3280,1
|
|
20230907,113500,85117660,3280,3280,3280,3280,0
|
|
20230907,113400,85117660,3280,3280,3280,3280,0
|
|
20230907,113300,85117660,3280,3280,3280,3280,0
|
|
20230907,113200,85117660,3280,3280,3280,3280,0
|
|
20230907,113100,85117660,3280,3280,3280,3280,0
|
|
20230907,113000,85117660,3280,3280,3280,3280,0
|
|
20230907,112900,85117660,3280,3280,3280,3280,0
|
|
20230907,112800,85117660,3280,3280,3280,3280,0
|
|
20230907,112700,85117660,3280,3280,3280,3280,0
|
|
20230907,112600,85117660,3280,3280,3280,3280,0
|
|
20230907,112500,85117660,3280,3280,3280,3280,0
|
|
20230907,112400,85117660,3280,3280,3280,3280,0
|
|
20230907,112300,85117660,3280,3280,3280,3280,0
|
|
20230907,112200,85117660,3280,3280,3280,3280,0
|
|
20230907,112100,85117660,3280,3280,3280,3280,0
|
|
20230907,112000,85117660,3280,3280,3280,3280,0
|
|
20230907,111900,85117660,3280,3280,3280,3280,0
|
|
20230907,111800,85117660,3280,3280,3280,3280,0
|
|
20230907,111700,85117660,3280,3280,3280,3280,0
|
|
20230907,111600,85117660,3280,3280,3280,3280,3
|
|
20230907,111500,85107820,3270,3270,3270,3270,0
|
|
20230907,111400,85107820,3270,3270,3270,3270,137
|
|
20230907,111300,84659830,3275,3275,3275,3275,2
|
|
20230907,111200,84653280,3275,3280,3280,3275,14
|
|
20230907,111100,84607415,3280,3280,3280,3280,3
|
|
20230907,111000,84597575,3280,3280,3280,3280,0
|
|
20230907,110900,84597575,3280,3280,3280,3280,0
|
|
20230907,110800,84597575,3280,3280,3280,3280,0
|
|
20230907,110700,84597575,3280,3280,3280,3280,1
|
|
20230907,110600,84594295,3280,3280,3280,3280,1
|
|
20230907,110500,84591015,3280,3280,3280,3280,0
|
|
20230907,110400,84591015,3280,3280,3280,3280,0
|
|
20230907,110300,84591015,3280,3280,3280,3280,1
|
|
20230907,110200,84587735,3265,3265,3265,3265,0
|
|
20230907,110100,84587735,3265,3265,3265,3265,0
|
|
20230907,110000,84587735,3265,3265,3265,3265,0
|
|
20230907,105900,84587735,3265,3265,3265,3265,0
|
|
20230907,105800,84587735,3265,3265,3265,3265,34
|
|
20230907,105700,84476725,3265,3265,3265,3265,0
|
|
20230907,105600,84476725,3265,3265,3265,3265,1
|
|
20230907,105500,84473460,3240,3250,3250,3240,139
|
|
20230907,105400,84022995,3270,3270,3270,3270,0
|
|
20230907,105300,84022995,3270,3270,3270,3270,4
|
|
20230907,105200,84009915,3270,3270,3270,3270,0
|
|
20230907,105100,84009915,3270,3270,3270,3270,50
|
|
20230907,105000,83846415,3250,3250,3250,3250,0
|
|
20230907,104900,83846415,3250,3250,3250,3250,7561
|
|
20230907,104800,59273165,3250,3250,3250,3245,7103
|
|
20230907,104700,36188930,3245,3240,3245,3240,53
|
|
20230907,104600,36016960,3240,3240,3240,3240,0
|
|
20230907,104500,36016960,3240,3240,3240,3240,407
|
|
20230907,104400,34698280,3240,3245,3245,3240,157
|
|
20230907,104300,34189595,3250,3250,3250,3250,0
|
|
20230907,104200,34189595,3250,3275,3275,3245,2671
|
|
20230907,104100,25507000,3275,3275,3275,3275,0
|
|
20230907,104000,25507000,3275,3275,3275,3275,0
|
|
20230907,103900,25507000,3275,3275,3275,3275,0
|
|
20230907,103800,25507000,3275,3275,3275,3275,0
|
|
20230907,103700,25507000,3275,3275,3275,3275,0
|
|
20230907,103600,25507000,3275,3275,3275,3275,0
|
|
20230907,103500,25507000,3275,3275,3275,3275,0
|
|
20230907,103400,25507000,3275,3285,3285,3275,1232
|
|
20230907,103300,21472185,3285,3285,3285,3285,0
|
|
20230907,103200,21472185,3285,3285,3285,3285,0
|
|
20230907,103100,21472185,3285,3275,3285,3275,34
|
|
20230907,103000,21360685,3285,3285,3285,3285,0
|
|
20230907,102900,21360685,3285,3285,3285,3285,0
|
|
20230907,102800,21360685,3285,3285,3285,3285,0
|
|
20230907,102700,21360685,3285,3285,3285,3285,2
|
|
20230907,102600,21354115,3280,3285,3285,3280,10
|
|
20230907,102500,21321285,3285,3280,3285,3270,1805
|
|
20230907,102400,15411335,3285,3285,3285,3285,0
|
|
20230907,102300,15411335,3285,3285,3285,3285,0
|
|
20230907,102200,15411335,3285,3285,3285,3285,0
|
|
20230907,102100,15411335,3285,3285,3285,3285,1
|
|
20230907,102000,15408050,3280,3280,3280,3280,1
|
|
20230907,101900,15404770,3280,3280,3280,3280,0
|
|
20230907,101800,15404770,3280,3280,3280,3280,255
|
|
20230907,101700,14568370,3285,3285,3285,3285,0
|
|
20230907,101600,14568370,3285,3285,3285,3285,0
|
|
20230907,101500,14568370,3285,3285,3285,3280,11
|
|
20230907,101400,14532265,3280,3285,3285,3280,4
|
|
20230907,101300,14519140,3280,3290,3290,3280,530
|
|
20230907,101200,12780705,3280,3285,3285,3280,53
|
|
20230907,101100,12606860,3290,3295,3295,3290,3
|
|
20230907,101000,12596980,3295,3295,3295,3295,0
|
|
20230907,100900,12596980,3295,3295,3295,3295,0
|
|
20230907,100800,12596980,3295,3295,3295,3295,0
|
|
20230907,100700,12596980,3295,3295,3295,3295,0
|
|
20230907,100600,12596980,3295,3295,3295,3295,2
|
|
20230907,100500,12590390,3300,3300,3300,3300,0
|
|
20230907,100400,12590390,3300,3300,3300,3300,0
|
|
20230907,100300,12590390,3300,3300,3300,3300,0
|
|
20230907,100200,12590390,3300,3300,3300,3300,3
|
|
20230907,100100,12580490,3300,3290,3300,3285,167
|
|
20230907,100000,12030980,3290,3290,3290,3290,2
|
|
20230907,095900,12024400,3290,3300,3300,3290,1168
|
|
20230907,095800,8181630,3300,3300,3300,3300,4
|
|
20230907,095700,8168430,3290,3290,3290,3290,0
|
|
20230907,095600,8168430,3290,3290,3290,3290,0
|
|
20230907,095500,8168430,3290,3290,3290,3290,0
|
|
20230907,095400,8168430,3290,3290,3290,3290,0
|
|
20230907,095300,8168430,3290,3295,3295,3290,181
|
|
20230907,095200,7572070,3300,3300,3300,3300,0
|
|
20230907,095100,7572070,3300,3300,3300,3300,0
|
|
20230907,095000,7572070,3300,3300,3300,3300,0
|
|
20230907,094900,7572070,3300,3300,3300,3300,77
|
|
20230907,094800,7317970,3305,3305,3305,3305,230
|
|
20230907,094700,6557820,3310,3310,3310,3310,316
|
|
20230907,094600,5511860,3310,3310,3310,3310,104
|
|
20230907,094500,5167620,3315,3315,3315,3315,0
|
|
20230907,094400,5167620,3315,3315,3315,3315,0
|
|
20230907,094300,5167620,3315,3315,3315,3315,3
|
|
20230907,094200,5157675,3315,3315,3315,3315,0
|
|
20230907,094100,5157675,3315,3315,3315,3315,0
|
|
20230907,094000,5157675,3315,3315,3315,3315,22
|
|
20230907,093900,5084745,3320,3320,3320,3320,0
|
|
20230907,093800,5084745,3320,3320,3320,3320,0
|
|
20230907,093700,5084745,3320,3320,3320,3320,1
|
|
20230907,093600,5081425,3315,3315,3315,3315,0
|
|
20230907,093500,5081425,3315,3315,3315,3315,0
|
|
20230907,093400,5081425,3315,3315,3315,3315,0
|
|
20230907,093300,5081425,3315,3315,3315,3315,0
|
|
20230907,093200,5081425,3315,3315,3315,3315,1
|
|
20230907,093100,5078110,3320,3320,3320,3320,3
|
|
20230907,093000,5068150,3315,3315,3315,3315,0
|
|
20230907,092900,5068150,3315,3315,3315,3315,0
|
|
20230907,092800,5068150,3315,3315,3315,3315,1
|
|
20230907,092700,5064835,3310,3310,3310,3310,200
|
|
20230907,092600,4402835,3310,3310,3310,3310,0
|
|
20230907,092500,4402835,3310,3310,3310,3310,0
|
|
20230907,092400,4402835,3310,3310,3310,3310,4
|
|
20230907,092300,4389595,3315,3315,3315,3315,0
|
|
20230907,092200,4389595,3315,3315,3315,3315,0
|
|
20230907,092100,4389595,3315,3315,3315,3315,0
|
|
20230907,092000,4389595,3315,3315,3315,3315,0
|
|
20230907,091900,4389595,3315,3315,3315,3315,2
|
|
20230907,091800,4382965,3315,3315,3315,3315,0
|
|
20230907,091700,4382965,3315,3315,3315,3315,3
|
|
20230907,091600,4373020,3315,3315,3315,3315,0
|
|
20230907,091500,4373020,3315,3315,3315,3315,3
|
|
20230907,091400,4363075,3315,3315,3315,3315,10
|
|
20230907,091300,4329925,3315,3315,3315,3315,0
|
|
20230907,091200,4329925,3315,3315,3315,3315,0
|
|
20230907,091100,4329925,3315,3320,3320,3315,2
|
|
20230907,091000,4323290,3325,3325,3325,3325,0
|
|
20230907,090900,4323290,3325,3325,3325,3325,0
|
|
20230907,090800,4323290,3325,3325,3325,3325,0
|
|
20230907,090700,4323290,3325,3315,3325,3315,87
|
|
20230907,090600,4034315,3315,3320,3320,3300,151
|
|
20230907,090500,3535950,3320,3320,3320,3320,11
|
|
20230907,090400,3499430,3315,3310,3315,3310,112
|
|
20230907,090300,3128430,3305,3305,3305,3305,0
|
|
20230907,090200,3128430,3305,3300,3305,3300,484
|
|
20230907,090100,1531200,3300,3300,3300,3300,0
|
|
20230907,090000,1531200,3300,3300,3300,3300,464
|