592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184900,83549320,3265,3265,3265,3265,2082
|
|
20230908,184800,83549320,3265,3265,3265,3265,0
|
|
20230908,184700,83549320,3265,3265,3265,3265,0
|
|
20230908,184600,83549320,3265,3265,3265,3265,0
|
|
20230908,184500,83549320,3265,3265,3265,3265,0
|
|
20230908,184400,83549320,3265,3265,3265,3265,0
|
|
20230908,184300,83549320,3265,3265,3265,3265,0
|
|
20230908,184200,83549320,3265,3265,3265,3265,0
|
|
20230908,184100,83549320,3265,3265,3265,3265,0
|
|
20230908,184000,83549320,3265,3265,3265,3265,0
|
|
20230908,183900,83549320,3265,3265,3265,3265,0
|
|
20230908,183800,83549320,3265,3265,3265,3265,0
|
|
20230908,183700,83549320,3265,3265,3265,3265,0
|
|
20230908,183600,83549320,3265,3265,3265,3265,0
|
|
20230908,183500,83549320,3265,3265,3265,3265,0
|
|
20230908,183400,83549320,3265,3265,3265,3265,0
|
|
20230908,183300,83549320,3265,3265,3265,3265,0
|
|
20230908,183200,83549320,3265,3265,3265,3265,0
|
|
20230908,183100,83549320,3265,3265,3265,3265,0
|
|
20230908,183000,83549320,3265,3265,3265,3265,0
|
|
20230908,182900,83549320,3265,3265,3265,3265,0
|
|
20230908,182800,83549320,3265,3265,3265,3265,0
|
|
20230908,182700,83549320,3265,3265,3265,3265,0
|
|
20230908,182600,83549320,3265,3265,3265,3265,0
|
|
20230908,182500,83549320,3265,3265,3265,3265,0
|
|
20230908,182400,83549320,3265,3265,3265,3265,0
|
|
20230908,182300,83549320,3265,3265,3265,3265,0
|
|
20230908,182200,83549320,3265,3265,3265,3265,0
|
|
20230908,182100,83549320,3265,3265,3265,3265,0
|
|
20230908,182000,83549320,3265,3265,3265,3265,0
|
|
20230908,181900,83549320,3265,3265,3265,3265,2082
|
|
20230908,181800,83549320,3265,3265,3265,3265,0
|
|
20230908,181700,83549320,3265,3265,3265,3265,0
|
|
20230908,181600,83549320,3265,3265,3265,3265,0
|
|
20230908,181500,83549320,3265,3265,3265,3265,0
|
|
20230908,181400,83549320,3265,3265,3265,3265,0
|
|
20230908,181300,83549320,3265,3265,3265,3265,0
|
|
20230908,181200,83549320,3265,3265,3265,3265,0
|
|
20230908,181100,83549320,3265,3265,3265,3265,0
|
|
20230908,181000,83549320,3265,3265,3265,3265,0
|
|
20230908,180900,83549320,3265,3265,3265,3265,0
|
|
20230908,180800,83549320,3265,3265,3265,3265,0
|
|
20230908,180700,83549320,3265,3265,3265,3265,0
|
|
20230908,180600,83549320,3265,3265,3265,3265,0
|
|
20230908,180500,83549320,3265,3265,3265,3265,0
|
|
20230908,180400,83549320,3265,3265,3265,3265,0
|
|
20230908,180300,83549320,3265,3265,3265,3265,0
|
|
20230908,180200,83549320,3265,3265,3265,3265,0
|
|
20230908,180100,83549320,3265,3265,3265,3265,0
|
|
20230908,180000,83549320,3265,3265,3265,3265,0
|
|
20230908,175900,83549320,3265,3265,3265,3265,0
|
|
20230908,175800,83549320,3265,3265,3265,3265,0
|
|
20230908,175700,83549320,3265,3265,3265,3265,0
|
|
20230908,175600,83549320,3265,3265,3265,3265,0
|
|
20230908,175500,83549320,3265,3265,3265,3265,0
|
|
20230908,175400,83549320,3265,3265,3265,3265,0
|
|
20230908,175300,83549320,3265,3265,3265,3265,0
|
|
20230908,175200,83549320,3265,3265,3265,3265,0
|
|
20230908,175100,83549320,3265,3265,3265,3265,0
|
|
20230908,175000,83549320,3265,3265,3265,3265,0
|
|
20230908,174900,83549320,3265,3265,3265,3265,2082
|
|
20230908,174800,83549320,3265,3265,3265,3265,0
|
|
20230908,174700,83549320,3265,3265,3265,3265,0
|
|
20230908,174600,83549320,3265,3265,3265,3265,0
|
|
20230908,174500,83549320,3265,3265,3265,3265,0
|
|
20230908,174400,83549320,3265,3265,3265,3265,0
|
|
20230908,174300,83549320,3265,3265,3265,3265,0
|
|
20230908,174200,83549320,3265,3265,3265,3265,0
|
|
20230908,174100,83549320,3265,3265,3265,3265,0
|
|
20230908,174000,83549320,3265,3265,3265,3265,0
|
|
20230908,173900,83549320,3265,3265,3265,3265,0
|
|
20230908,173800,83549320,3265,3265,3265,3265,0
|
|
20230908,173700,83549320,3265,3265,3265,3265,0
|
|
20230908,173600,83549320,3265,3265,3265,3265,0
|
|
20230908,173500,83549320,3265,3265,3265,3265,0
|
|
20230908,173400,83549320,3265,3265,3265,3265,0
|
|
20230908,173300,83549320,3265,3265,3265,3265,0
|
|
20230908,173200,83549320,3265,3265,3265,3265,0
|
|
20230908,173100,83549320,3265,3265,3265,3265,0
|
|
20230908,173000,83549320,3265,3265,3265,3265,0
|
|
20230908,172900,83549320,3265,3265,3265,3265,0
|
|
20230908,172800,83549320,3265,3265,3265,3265,0
|
|
20230908,172700,83549320,3265,3265,3265,3265,0
|
|
20230908,172600,83549320,3265,3265,3265,3265,0
|
|
20230908,172500,83549320,3265,3265,3265,3265,0
|
|
20230908,172400,83549320,3265,3265,3265,3265,0
|
|
20230908,172300,83549320,3265,3265,3265,3265,0
|
|
20230908,172200,83549320,3265,3265,3265,3265,0
|
|
20230908,172100,83549320,3265,3265,3265,3265,0
|
|
20230908,172000,83549320,3265,3265,3265,3265,0
|
|
20230908,171900,83549320,3265,3265,3265,3265,2082
|
|
20230908,171800,83549320,3265,3265,3265,3265,0
|
|
20230908,171700,83549320,3265,3265,3265,3265,0
|
|
20230908,171600,83549320,3265,3265,3265,3265,0
|
|
20230908,171500,83549320,3265,3265,3265,3265,0
|
|
20230908,171400,83549320,3265,3265,3265,3265,0
|
|
20230908,171300,83549320,3265,3265,3265,3265,0
|
|
20230908,171200,83549320,3265,3265,3265,3265,0
|
|
20230908,171100,83549320,3265,3265,3265,3265,0
|
|
20230908,171000,83549320,3265,3265,3265,3265,0
|
|
20230908,170900,83549320,3265,3265,3265,3265,0
|
|
20230908,170800,83549320,3265,3265,3265,3265,0
|
|
20230908,170700,83549320,3265,3265,3265,3265,0
|
|
20230908,170600,83549320,3265,3265,3265,3265,0
|
|
20230908,170500,83549320,3265,3265,3265,3265,0
|
|
20230908,170400,83549320,3265,3265,3265,3265,0
|
|
20230908,170300,83549320,3265,3265,3265,3265,0
|
|
20230908,170200,83549320,3265,3265,3265,3265,0
|
|
20230908,170100,83549320,3265,3265,3265,3265,0
|
|
20230908,170000,83549320,3265,3265,3265,3265,0
|
|
20230908,165900,83549320,3265,3265,3265,3265,0
|
|
20230908,165800,83549320,3265,3265,3265,3265,0
|
|
20230908,165700,83549320,3265,3265,3265,3265,0
|
|
20230908,165600,83549320,3265,3265,3265,3265,0
|
|
20230908,165500,83549320,3265,3265,3265,3265,0
|
|
20230908,165400,83549320,3265,3265,3265,3265,0
|
|
20230908,165300,83549320,3265,3265,3265,3265,0
|
|
20230908,165200,83549320,3265,3265,3265,3265,0
|
|
20230908,165100,83549320,3265,3265,3265,3265,0
|
|
20230908,165000,83549320,3265,3265,3265,3265,0
|
|
20230908,164900,83549320,3265,3265,3265,3265,2082
|
|
20230908,164800,83549320,3265,3265,3265,3265,0
|
|
20230908,164700,83549320,3265,3265,3265,3265,0
|
|
20230908,164600,83549320,3265,3265,3265,3265,0
|
|
20230908,164500,83549320,3265,3265,3265,3265,0
|
|
20230908,164400,83549320,3265,3265,3265,3265,0
|
|
20230908,164300,83549320,3265,3265,3265,3265,0
|
|
20230908,164200,83549320,3265,3265,3265,3265,0
|
|
20230908,164100,83549320,3265,3265,3265,3265,0
|
|
20230908,164000,83549320,3265,3265,3265,3265,0
|
|
20230908,163900,83549320,3265,3265,3265,3265,0
|
|
20230908,163800,83549320,3265,3265,3265,3265,0
|
|
20230908,163700,83549320,3265,3265,3265,3265,0
|
|
20230908,163600,83549320,3265,3265,3265,3265,0
|
|
20230908,163500,83549320,3265,3265,3265,3265,0
|
|
20230908,163400,83549320,3265,3265,3265,3265,0
|
|
20230908,163300,83549320,3265,3265,3265,3265,0
|
|
20230908,163200,83549320,3265,3265,3265,3265,0
|
|
20230908,163100,83549320,3265,3265,3265,3265,0
|
|
20230908,163000,83549320,3265,3265,3265,3265,0
|
|
20230908,162900,83549320,3265,3265,3265,3265,0
|
|
20230908,162800,83549320,3265,3265,3265,3265,0
|
|
20230908,162700,83549320,3265,3265,3265,3265,0
|
|
20230908,162600,83549320,3265,3265,3265,3265,0
|
|
20230908,162500,83549320,3265,3265,3265,3265,0
|
|
20230908,162400,83549320,3265,3265,3265,3265,0
|
|
20230908,162300,83549320,3265,3265,3265,3265,0
|
|
20230908,162200,83549320,3265,3265,3265,3265,0
|
|
20230908,162100,83549320,3265,3265,3265,3265,0
|
|
20230908,162000,83549320,3265,3265,3265,3265,0
|
|
20230908,161900,83549320,3265,3265,3265,3265,2082
|
|
20230908,161800,83549320,3265,3265,3265,3265,0
|
|
20230908,161700,83549320,3265,3265,3265,3265,0
|
|
20230908,161600,83549320,3265,3265,3265,3265,0
|
|
20230908,161500,83549320,3265,3265,3265,3265,0
|
|
20230908,161400,83549320,3265,3265,3265,3265,0
|
|
20230908,161300,83549320,3265,3265,3265,3265,0
|
|
20230908,161200,83549320,3265,3265,3265,3265,0
|
|
20230908,161100,83549320,3265,3265,3265,3265,0
|
|
20230908,161000,83549320,3265,3265,3265,3265,0
|
|
20230908,160900,83549320,3265,3265,3265,3265,0
|
|
20230908,160800,83549320,3265,3265,3265,3265,0
|
|
20230908,160700,83549320,3265,3265,3265,3265,0
|
|
20230908,160600,83549320,3265,3265,3265,3265,0
|
|
20230908,160500,83549320,3265,3265,3265,3265,0
|
|
20230908,160400,83549320,3265,3265,3265,3265,0
|
|
20230908,160300,83549320,3265,3265,3265,3265,0
|
|
20230908,160200,83549320,3265,3265,3265,3265,0
|
|
20230908,160100,83549320,3265,3265,3265,3265,0
|
|
20230908,160000,83549320,3265,3265,3265,3265,0
|
|
20230908,155900,83549320,3265,3265,3265,3265,0
|
|
20230908,155800,83549320,3265,3265,3265,3265,0
|
|
20230908,155700,83549320,3265,3265,3265,3265,0
|
|
20230908,155600,83549320,3265,3265,3265,3265,0
|
|
20230908,155500,83549320,3265,3265,3265,3265,0
|
|
20230908,155400,83549320,3265,3265,3265,3265,0
|
|
20230908,155300,83549320,3265,3265,3265,3265,0
|
|
20230908,155200,83549320,3265,3265,3265,3265,0
|
|
20230908,155100,83549320,3265,3265,3265,3265,0
|
|
20230908,155000,83549320,3265,3265,3265,3265,0
|
|
20230908,154900,83549320,3265,3265,3265,3265,2082
|
|
20230908,154800,83549320,3265,3265,3265,3265,0
|
|
20230908,154700,83549320,3265,3265,3265,3265,0
|
|
20230908,154600,83549320,3265,3265,3265,3265,0
|
|
20230908,154500,83549320,3265,3265,3265,3265,0
|
|
20230908,154400,83549320,3265,3265,3265,3265,0
|
|
20230908,154300,83549320,3265,3265,3265,3265,0
|
|
20230908,154200,83549320,3265,3265,3265,3265,0
|
|
20230908,154100,83549320,3265,3265,3265,3265,0
|
|
20230908,154000,83549320,3265,3265,3265,3265,0
|
|
20230908,153900,83549320,3265,3265,3265,3265,0
|
|
20230908,153800,83549320,3265,3265,3265,3265,0
|
|
20230908,153700,83549320,3265,3265,3265,3265,0
|
|
20230908,153600,83549320,3265,3265,3265,3265,0
|
|
20230908,153500,83549320,3265,3265,3265,3265,0
|
|
20230908,153400,83549320,3265,3265,3265,3265,0
|
|
20230908,153300,83549320,3265,3265,3265,3265,0
|
|
20230908,153200,83549320,3265,3265,3265,3265,0
|
|
20230908,153100,83549320,3265,3265,3265,3265,0
|
|
20230908,153000,83549320,3265,3265,3265,3265,2082
|
|
20230908,152900,76751590,3280,3280,3280,3280,0
|
|
20230908,152800,76751590,3280,3280,3280,3280,0
|
|
20230908,152700,76751590,3280,3280,3280,3280,0
|
|
20230908,152600,76751590,3280,3280,3280,3280,0
|
|
20230908,152500,76751590,3280,3280,3280,3280,0
|
|
20230908,152400,76751590,3280,3280,3280,3280,0
|
|
20230908,152300,76751590,3280,3280,3280,3280,0
|
|
20230908,152200,76751590,3280,3280,3280,3280,0
|
|
20230908,152100,76751590,3280,3280,3280,3280,0
|
|
20230908,152000,76751590,3280,3280,3280,3280,0
|
|
20230908,151900,76751590,3280,3280,3280,3280,1
|
|
20230908,151800,76748310,3265,3275,3275,3265,1000
|
|
20230908,151700,73480065,3275,3275,3275,3275,0
|
|
20230908,151600,73480065,3275,3275,3275,3275,0
|
|
20230908,151500,73480065,3275,3275,3275,3275,430
|
|
20230908,151400,72071815,3280,3280,3280,3280,3
|
|
20230908,151300,72061975,3280,3280,3280,3280,0
|
|
20230908,151200,72061975,3280,3280,3280,3280,0
|
|
20230908,151100,72061975,3280,3285,3285,3280,154
|
|
20230908,151000,71556845,3285,3285,3285,3285,29
|
|
20230908,150900,71461580,3285,3285,3285,3285,0
|
|
20230908,150800,71461580,3285,3285,3285,3285,0
|
|
20230908,150700,71461580,3285,3285,3285,3285,0
|
|
20230908,150600,71461580,3285,3285,3285,3285,10
|
|
20230908,150500,71428730,3275,3285,3285,3275,2
|
|
20230908,150400,71422170,3280,3280,3280,3280,0
|
|
20230908,150300,71422170,3280,3280,3280,3280,130
|
|
20230908,150200,70995770,3275,3275,3275,3275,0
|
|
20230908,150100,70995770,3275,3280,3280,3275,151
|
|
20230908,150000,70501240,3275,3275,3275,3275,330
|
|
20230908,145900,69420490,3275,3275,3275,3275,302
|
|
20230908,145800,68431440,3280,3280,3280,3280,38
|
|
20230908,145700,68306800,3285,3285,3285,3285,0
|
|
20230908,145600,68306800,3285,3285,3285,3285,4
|
|
20230908,145500,68293660,3280,3280,3280,3280,0
|
|
20230908,145400,68293660,3280,3280,3280,3280,0
|
|
20230908,145300,68293660,3280,3280,3280,3280,0
|
|
20230908,145200,68293660,3280,3280,3280,3280,0
|
|
20230908,145100,68293660,3280,3280,3280,3280,0
|
|
20230908,145000,68293660,3280,3280,3280,3280,96
|
|
20230908,144900,67978780,3280,3280,3280,3280,0
|
|
20230908,144800,67978780,3280,3280,3280,3280,0
|
|
20230908,144700,67978780,3280,3280,3280,3280,0
|
|
20230908,144600,67978780,3280,3280,3280,3280,2
|
|
20230908,144500,67972220,3280,3280,3280,3280,0
|
|
20230908,144400,67972220,3280,3280,3280,3280,55
|
|
20230908,144300,67791820,3280,3280,3280,3280,44
|
|
20230908,144200,67647500,3285,3285,3285,3285,0
|
|
20230908,144100,67647500,3285,3285,3285,3285,0
|
|
20230908,144000,67647500,3285,3285,3285,3285,0
|
|
20230908,143900,67647500,3285,3285,3285,3285,0
|
|
20230908,143800,67647500,3285,3285,3285,3285,0
|
|
20230908,143700,67647500,3285,3285,3285,3285,0
|
|
20230908,143600,67647500,3285,3285,3285,3285,0
|
|
20230908,143500,67647500,3285,3285,3285,3285,0
|
|
20230908,143400,67647500,3285,3285,3285,3285,0
|
|
20230908,143300,67647500,3285,3285,3285,3285,0
|
|
20230908,143200,67647500,3285,3285,3285,3285,0
|
|
20230908,143100,67647500,3285,3285,3285,3285,0
|
|
20230908,143000,67647500,3285,3285,3285,3285,50
|
|
20230908,142900,67483250,3285,3285,3285,3285,0
|
|
20230908,142800,67483250,3285,3285,3285,3285,0
|
|
20230908,142700,67483250,3285,3285,3285,3285,0
|
|
20230908,142600,67483250,3285,3285,3285,3285,1
|
|
20230908,142500,67479965,3285,3285,3285,3285,0
|
|
20230908,142400,67479965,3285,3285,3285,3285,10
|
|
20230908,142300,67447115,3285,3285,3285,3285,0
|
|
20230908,142200,67447115,3285,3285,3285,3285,0
|
|
20230908,142100,67447115,3285,3285,3285,3285,6
|
|
20230908,142000,67427405,3280,3280,3280,3280,0
|
|
20230908,141900,67427405,3280,3280,3280,3280,3
|
|
20230908,141800,67417565,3275,3275,3275,3275,0
|
|
20230908,141700,67417565,3275,3275,3275,3275,3
|
|
20230908,141600,67407740,3275,3275,3275,3275,0
|
|
20230908,141500,67407740,3275,3275,3275,3275,0
|
|
20230908,141400,67407740,3275,3275,3275,3275,0
|
|
20230908,141300,67407740,3275,3275,3275,3275,0
|
|
20230908,141200,67407740,3275,3275,3275,3275,0
|
|
20230908,141100,67407740,3275,3275,3275,3275,0
|
|
20230908,141000,67407740,3275,3275,3275,3275,0
|
|
20230908,140900,67407740,3275,3275,3275,3275,0
|
|
20230908,140800,67407740,3275,3275,3275,3275,0
|
|
20230908,140700,67407740,3275,3280,3280,3275,100
|
|
20230908,140600,67080225,3290,3290,3290,3290,0
|
|
20230908,140500,67080225,3290,3290,3290,3290,30
|
|
20230908,140400,66981525,3290,3290,3290,3290,0
|
|
20230908,140300,66981525,3290,3290,3290,3290,0
|
|
20230908,140200,66981525,3290,3290,3290,3280,7
|
|
20230908,140100,66958505,3285,3285,3285,3285,0
|
|
20230908,140000,66958505,3285,3285,3285,3285,0
|
|
20230908,135900,66958505,3285,3285,3285,3285,0
|
|
20230908,135800,66958505,3285,3285,3285,3285,0
|
|
20230908,135700,66958505,3285,3285,3285,3285,0
|
|
20230908,135600,66958505,3285,3285,3285,3285,0
|
|
20230908,135500,66958505,3285,3285,3285,3285,0
|
|
20230908,135400,66958505,3285,3285,3285,3285,0
|
|
20230908,135300,66958505,3285,3285,3285,3285,0
|
|
20230908,135200,66958505,3285,3285,3285,3285,0
|
|
20230908,135100,66958505,3285,3285,3285,3285,0
|
|
20230908,135000,66958505,3285,3285,3285,3285,0
|
|
20230908,134900,66958505,3285,3285,3285,3285,0
|
|
20230908,134800,66958505,3285,3285,3285,3285,1
|
|
20230908,134700,66955220,3285,3285,3285,3285,0
|
|
20230908,134600,66955220,3285,3285,3285,3285,0
|
|
20230908,134500,66955220,3285,3285,3285,3285,2
|
|
20230908,134400,66948650,3280,3280,3280,3280,0
|
|
20230908,134300,66948650,3280,3280,3280,3280,0
|
|
20230908,134200,66948650,3280,3280,3280,3280,50
|
|
20230908,134100,66784650,3290,3290,3290,3290,0
|
|
20230908,134000,66784650,3290,3290,3290,3290,0
|
|
20230908,133900,66784650,3290,3290,3290,3290,1
|
|
20230908,133800,66781360,3280,3280,3280,3280,0
|
|
20230908,133700,66781360,3280,3280,3280,3280,0
|
|
20230908,133600,66781360,3280,3280,3280,3280,74
|
|
20230908,133500,66538640,3280,3280,3280,3280,0
|
|
20230908,133400,66538640,3280,3280,3280,3280,0
|
|
20230908,133300,66538640,3280,3280,3280,3280,0
|
|
20230908,133200,66538640,3280,3280,3280,3280,65
|
|
20230908,133100,66325440,3280,3280,3280,3280,0
|
|
20230908,133000,66325440,3280,3280,3280,3280,175
|
|
20230908,132900,65751440,3285,3285,3285,3285,0
|
|
20230908,132800,65751440,3285,3285,3285,3285,10
|
|
20230908,132700,65718590,3285,3285,3285,3285,0
|
|
20230908,132600,65718590,3285,3285,3285,3285,5
|
|
20230908,132500,65702165,3280,3285,3285,3280,12
|
|
20230908,132400,65662750,3285,3285,3285,3285,0
|
|
20230908,132300,65662750,3285,3285,3285,3285,0
|
|
20230908,132200,65662750,3285,3285,3285,3285,6
|
|
20230908,132100,65643040,3290,3290,3290,3290,1
|
|
20230908,132000,65639750,3290,3290,3290,3275,131
|
|
20230908,131900,65210245,3295,3295,3295,3295,0
|
|
20230908,131800,65210245,3295,3290,3295,3290,6
|
|
20230908,131700,65190500,3295,3295,3295,3295,0
|
|
20230908,131600,65190500,3295,3295,3295,3295,2
|
|
20230908,131500,65183910,3295,3290,3295,3290,181
|
|
20230908,131400,64588415,3290,3290,3290,3290,0
|
|
20230908,131300,64588415,3290,3290,3290,3290,0
|
|
20230908,131200,64588415,3290,3290,3290,3290,5
|
|
20230908,131100,64571965,3290,3285,3290,3270,53
|
|
20230908,131000,64398570,3290,3290,3290,3290,0
|
|
20230908,130900,64398570,3290,3275,3290,3275,1086
|
|
20230908,130800,60837665,3270,3270,3270,3270,0
|
|
20230908,130700,60837665,3270,3270,3270,3270,0
|
|
20230908,130600,60837665,3270,3270,3270,3270,0
|
|
20230908,130500,60837665,3270,3260,3270,3260,3780
|
|
20230908,130400,48510855,3260,3260,3260,3260,1230
|
|
20230908,130300,44501055,3260,3260,3260,3260,1
|
|
20230908,130200,44497795,3250,3250,3250,3250,0
|
|
20230908,130100,44497795,3250,3250,3250,3250,0
|
|
20230908,130000,44497795,3250,3250,3250,3250,73
|
|
20230908,125900,44260545,3250,3250,3250,3250,0
|
|
20230908,125800,44260545,3250,3245,3250,3245,103
|
|
20230908,125700,43925800,3250,3250,3250,3250,0
|
|
20230908,125600,43925800,3250,3250,3250,3250,0
|
|
20230908,125500,43925800,3250,3250,3250,3250,1
|
|
20230908,125400,43922550,3250,3250,3250,3250,0
|
|
20230908,125300,43922550,3250,3250,3250,3250,0
|
|
20230908,125200,43922550,3250,3250,3250,3250,0
|
|
20230908,125100,43922550,3250,3250,3250,3250,0
|
|
20230908,125000,43922550,3250,3250,3250,3250,0
|
|
20230908,124900,43922550,3250,3250,3250,3250,0
|
|
20230908,124800,43922550,3250,3250,3250,3250,0
|
|
20230908,124700,43922550,3250,3250,3250,3250,0
|
|
20230908,124600,43922550,3250,3250,3250,3250,0
|
|
20230908,124500,43922550,3250,3250,3250,3250,0
|
|
20230908,124400,43922550,3250,3250,3250,3250,0
|
|
20230908,124300,43922550,3250,3250,3250,3250,0
|
|
20230908,124200,43922550,3250,3250,3250,3250,1
|
|
20230908,124100,43919300,3235,3250,3250,3235,7
|
|
20230908,124000,43896620,3250,3250,3250,3250,0
|
|
20230908,123900,43896620,3250,3250,3250,3250,0
|
|
20230908,123800,43896620,3250,3245,3255,3235,270
|
|
20230908,123700,43022900,3255,3255,3255,3255,0
|
|
20230908,123600,43022900,3255,3255,3255,3255,0
|
|
20230908,123500,43022900,3255,3255,3255,3255,1
|
|
20230908,123400,43019645,3255,3255,3255,3255,0
|
|
20230908,123300,43019645,3255,3255,3255,3255,0
|
|
20230908,123200,43019645,3255,3255,3255,3255,1
|
|
20230908,123100,43016390,3255,3255,3255,3255,0
|
|
20230908,123000,43016390,3255,3255,3255,3255,5
|
|
20230908,122900,43000115,3255,3255,3255,3255,0
|
|
20230908,122800,43000115,3255,3255,3255,3255,0
|
|
20230908,122700,43000115,3255,3255,3255,3255,5
|
|
20230908,122600,42983840,3255,3255,3255,3255,0
|
|
20230908,122500,42983840,3255,3255,3255,3255,13
|
|
20230908,122400,42941525,3260,3260,3260,3260,0
|
|
20230908,122300,42941525,3260,3260,3260,3260,0
|
|
20230908,122200,42941525,3260,3260,3260,3260,0
|
|
20230908,122100,42941525,3260,3260,3260,3260,0
|
|
20230908,122000,42941525,3260,3260,3260,3260,0
|
|
20230908,121900,42941525,3260,3260,3260,3260,0
|
|
20230908,121800,42941525,3260,3260,3260,3260,0
|
|
20230908,121700,42941525,3260,3260,3260,3260,0
|
|
20230908,121600,42941525,3260,3260,3260,3260,0
|
|
20230908,121500,42941525,3260,3260,3260,3260,0
|
|
20230908,121400,42941525,3260,3260,3260,3260,0
|
|
20230908,121300,42941525,3260,3260,3260,3260,0
|
|
20230908,121200,42941525,3260,3260,3260,3260,0
|
|
20230908,121100,42941525,3260,3260,3260,3260,0
|
|
20230908,121000,42941525,3260,3260,3260,3260,0
|
|
20230908,120900,42941525,3260,3260,3260,3260,0
|
|
20230908,120800,42941525,3260,3260,3260,3260,0
|
|
20230908,120700,42941525,3260,3260,3260,3260,0
|
|
20230908,120600,42941525,3260,3260,3260,3260,0
|
|
20230908,120500,42941525,3260,3260,3260,3260,0
|
|
20230908,120400,42941525,3260,3260,3260,3260,0
|
|
20230908,120300,42941525,3260,3260,3260,3260,0
|
|
20230908,120200,42941525,3260,3260,3260,3260,0
|
|
20230908,120100,42941525,3260,3260,3260,3260,0
|
|
20230908,120000,42941525,3260,3260,3260,3260,1
|
|
20230908,115900,42938265,3260,3260,3260,3260,0
|
|
20230908,115800,42938265,3260,3260,3260,3260,0
|
|
20230908,115700,42938265,3260,3260,3260,3260,1
|
|
20230908,115600,42935005,3235,3260,3260,3235,30
|
|
20230908,115500,42837730,3260,3260,3260,3260,0
|
|
20230908,115400,42837730,3260,3260,3260,3260,0
|
|
20230908,115300,42837730,3260,3260,3260,3260,4
|
|
20230908,115200,42824690,3235,3235,3235,3235,0
|
|
20230908,115100,42824690,3235,3255,3255,3235,1500
|
|
20230908,115000,37964630,3260,3260,3260,3260,0
|
|
20230908,114900,37964630,3260,3260,3260,3260,0
|
|
20230908,114800,37964630,3260,3260,3260,3260,0
|
|
20230908,114700,37964630,3260,3260,3260,3260,0
|
|
20230908,114600,37964630,3260,3260,3260,3260,0
|
|
20230908,114500,37964630,3260,3260,3260,3260,0
|
|
20230908,114400,37964630,3260,3260,3260,3260,0
|
|
20230908,114300,37964630,3260,3260,3260,3260,0
|
|
20230908,114200,37964630,3260,3260,3260,3260,0
|
|
20230908,114100,37964630,3260,3260,3260,3260,0
|
|
20230908,114000,37964630,3260,3260,3260,3260,1
|
|
20230908,113900,37961370,3260,3260,3260,3260,7
|
|
20230908,113800,37938550,3260,3260,3260,3260,0
|
|
20230908,113700,37938550,3260,3260,3260,3260,0
|
|
20230908,113600,37938550,3260,3260,3260,3260,0
|
|
20230908,113500,37938550,3260,3260,3260,3260,8
|
|
20230908,113400,37912470,3255,3255,3255,3255,0
|
|
20230908,113300,37912470,3255,3255,3255,3255,0
|
|
20230908,113200,37912470,3255,3255,3255,3255,0
|
|
20230908,113100,37912470,3255,3255,3255,3255,0
|
|
20230908,113000,37912470,3255,3255,3255,3255,0
|
|
20230908,112900,37912470,3255,3255,3255,3255,0
|
|
20230908,112800,37912470,3255,3255,3255,3255,0
|
|
20230908,112700,37912470,3255,3255,3255,3255,0
|
|
20230908,112600,37912470,3255,3255,3255,3255,0
|
|
20230908,112500,37912470,3255,3255,3255,3255,0
|
|
20230908,112400,37912470,3255,3255,3255,3255,0
|
|
20230908,112300,37912470,3255,3255,3255,3255,0
|
|
20230908,112200,37912470,3255,3255,3255,3255,0
|
|
20230908,112100,37912470,3255,3255,3255,3255,0
|
|
20230908,112000,37912470,3255,3255,3255,3255,0
|
|
20230908,111900,37912470,3255,3255,3255,3255,1
|
|
20230908,111800,37909215,3255,3255,3255,3255,0
|
|
20230908,111700,37909215,3255,3255,3255,3255,0
|
|
20230908,111600,37909215,3255,3255,3255,3255,0
|
|
20230908,111500,37909215,3255,3255,3255,3255,0
|
|
20230908,111400,37909215,3255,3255,3255,3255,10
|
|
20230908,111300,37876665,3255,3255,3255,3255,0
|
|
20230908,111200,37876665,3255,3255,3255,3255,0
|
|
20230908,111100,37876665,3255,3255,3255,3255,0
|
|
20230908,111000,37876665,3255,3255,3255,3255,0
|
|
20230908,110900,37876665,3255,3255,3255,3255,1
|
|
20230908,110800,37873410,3240,3240,3240,3240,0
|
|
20230908,110700,37873410,3240,3240,3240,3240,0
|
|
20230908,110600,37873410,3240,3240,3240,3240,0
|
|
20230908,110500,37873410,3240,3240,3240,3240,0
|
|
20230908,110400,37873410,3240,3240,3240,3240,0
|
|
20230908,110300,37873410,3240,3255,3255,3240,300
|
|
20230908,110200,36900380,3260,3260,3260,3260,0
|
|
20230908,110100,36900380,3260,3260,3260,3260,0
|
|
20230908,110000,36900380,3260,3250,3260,3250,50
|
|
20230908,105900,36737495,3250,3250,3250,3250,0
|
|
20230908,105800,36737495,3250,3255,3260,3250,61
|
|
20230908,105700,36538660,3250,3250,3250,3250,0
|
|
20230908,105600,36538660,3250,3250,3250,3250,0
|
|
20230908,105500,36538660,3250,3250,3250,3250,1
|
|
20230908,105400,36535410,3255,3255,3255,3255,0
|
|
20230908,105300,36535410,3255,3255,3255,3255,0
|
|
20230908,105200,36535410,3255,3255,3255,3255,13
|
|
20230908,105100,36493095,3255,3260,3260,3255,42
|
|
20230908,105000,36356230,3260,3260,3260,3260,1
|
|
20230908,104900,36352970,3265,3265,3265,3265,31
|
|
20230908,104800,36251755,3260,3260,3260,3260,3
|
|
20230908,104700,36241975,3260,3260,3260,3260,0
|
|
20230908,104600,36241975,3260,3260,3260,3260,0
|
|
20230908,104500,36241975,3260,3260,3260,3260,44
|
|
20230908,104400,36098535,3260,3260,3260,3260,0
|
|
20230908,104300,36098535,3260,3260,3260,3260,0
|
|
20230908,104200,36098535,3260,3260,3260,3260,0
|
|
20230908,104100,36098535,3260,3260,3260,3260,0
|
|
20230908,104000,36098535,3260,3260,3260,3260,0
|
|
20230908,103900,36098535,3260,3260,3260,3260,0
|
|
20230908,103800,36098535,3260,3260,3260,3260,0
|
|
20230908,103700,36098535,3260,3260,3260,3260,0
|
|
20230908,103600,36098535,3260,3250,3260,3250,54
|
|
20230908,103500,35922935,3250,3250,3250,3250,0
|
|
20230908,103400,35922935,3250,3250,3250,3250,0
|
|
20230908,103300,35922935,3250,3250,3250,3250,0
|
|
20230908,103200,35922935,3250,3250,3250,3250,0
|
|
20230908,103100,35922935,3250,3250,3250,3250,0
|
|
20230908,103000,35922935,3250,3250,3250,3250,3
|
|
20230908,102900,35913185,3260,3260,3260,3260,0
|
|
20230908,102800,35913185,3260,3260,3260,3260,0
|
|
20230908,102700,35913185,3260,3260,3260,3260,0
|
|
20230908,102600,35913185,3260,3260,3260,3260,0
|
|
20230908,102500,35913185,3260,3260,3260,3260,0
|
|
20230908,102400,35913185,3260,3260,3260,3260,0
|
|
20230908,102300,35913185,3260,3260,3260,3260,0
|
|
20230908,102200,35913185,3260,3260,3260,3260,0
|
|
20230908,102100,35913185,3260,3260,3260,3260,0
|
|
20230908,102000,35913185,3260,3260,3260,3260,0
|
|
20230908,101900,35913185,3260,3260,3260,3260,1
|
|
20230908,101800,35909925,3235,3235,3235,3235,0
|
|
20230908,101700,35909925,3235,3235,3235,3235,0
|
|
20230908,101600,35909925,3235,3235,3235,3235,0
|
|
20230908,101500,35909925,3235,3235,3235,3235,0
|
|
20230908,101400,35909925,3235,3235,3235,3235,0
|
|
20230908,101300,35909925,3235,3235,3235,3235,0
|
|
20230908,101200,35909925,3235,3245,3245,3235,3060
|
|
20230908,101100,25991315,3260,3260,3260,3260,0
|
|
20230908,101000,25991315,3260,3260,3260,3260,0
|
|
20230908,100900,25991315,3260,3260,3260,3260,0
|
|
20230908,100800,25991315,3260,3260,3260,3260,1
|
|
20230908,100700,25988055,3260,3260,3260,3260,0
|
|
20230908,100600,25988055,3260,3260,3260,3260,0
|
|
20230908,100500,25988055,3260,3260,3260,3260,10
|
|
20230908,100400,25955455,3245,3245,3245,3245,0
|
|
20230908,100300,25955455,3245,3250,3250,3245,49
|
|
20230908,100200,25796435,3260,3260,3260,3260,0
|
|
20230908,100100,25796435,3260,3260,3260,3260,31
|
|
20230908,100000,25695375,3260,3260,3260,3260,0
|
|
20230908,095900,25695375,3260,3260,3260,3260,0
|
|
20230908,095800,25695375,3260,3260,3260,3260,0
|
|
20230908,095700,25695375,3260,3260,3260,3260,0
|
|
20230908,095600,25695375,3260,3260,3260,3260,1
|
|
20230908,095500,25692115,3260,3260,3260,3260,0
|
|
20230908,095400,25692115,3260,3260,3260,3260,1
|
|
20230908,095300,25688855,3240,3240,3240,3240,0
|
|
20230908,095200,25688855,3240,3240,3240,3240,41
|
|
20230908,095100,25556015,3265,3265,3265,3265,0
|
|
20230908,095000,25556015,3265,3265,3265,3265,2
|
|
20230908,094900,25549485,3265,3265,3265,3265,0
|
|
20230908,094800,25549485,3265,3265,3265,3265,100
|
|
20230908,094700,25222985,3265,3265,3265,3265,0
|
|
20230908,094600,25222985,3265,3265,3265,3265,0
|
|
20230908,094500,25222985,3265,3265,3265,3265,0
|
|
20230908,094400,25222985,3265,3265,3265,3265,0
|
|
20230908,094300,25222985,3265,3265,3265,3265,0
|
|
20230908,094200,25222985,3265,3265,3265,3265,0
|
|
20230908,094100,25222985,3265,3265,3265,3265,0
|
|
20230908,094000,25222985,3265,3265,3265,3265,1
|
|
20230908,093900,25219720,3260,3260,3260,3260,306
|
|
20230908,093800,24222160,3260,3260,3260,3260,0
|
|
20230908,093700,24222160,3260,3240,3260,3240,2202
|
|
20230908,093600,17087640,3260,3260,3260,3260,1
|
|
20230908,093500,17084380,3260,3260,3260,3260,0
|
|
20230908,093400,17084380,3260,3260,3260,3260,1
|
|
20230908,093300,17081120,3240,3240,3240,3240,0
|
|
20230908,093200,17081120,3240,3245,3245,3240,1000
|
|
20230908,093100,13841115,3260,3260,3260,3260,1
|
|
20230908,093000,13837855,3260,3260,3260,3260,1
|
|
20230908,092900,13834595,3260,3255,3260,3240,2718
|
|
20230908,092800,4997365,3250,3250,3250,3250,0
|
|
20230908,092700,4997365,3250,3250,3250,3250,0
|
|
20230908,092600,4997365,3250,3250,3250,3250,0
|
|
20230908,092500,4997365,3250,3250,3250,3250,0
|
|
20230908,092400,4997365,3250,3250,3250,3250,1
|
|
20230908,092300,4994115,3250,3250,3250,3250,0
|
|
20230908,092200,4994115,3250,3250,3250,3250,0
|
|
20230908,092100,4994115,3250,3250,3250,3250,0
|
|
20230908,092000,4994115,3250,3250,3250,3250,399
|
|
20230908,091900,3697365,3250,3255,3255,3250,44
|
|
20230908,091800,3554295,3255,3255,3255,3255,0
|
|
20230908,091700,3554295,3255,3255,3255,3255,0
|
|
20230908,091600,3554295,3255,3255,3255,3255,2
|
|
20230908,091500,3547785,3255,3255,3255,3255,0
|
|
20230908,091400,3547785,3255,3250,3255,3250,2
|
|
20230908,091300,3541280,3250,3250,3250,3250,4
|
|
20230908,091200,3528280,3260,3260,3260,3260,0
|
|
20230908,091100,3528280,3260,3260,3260,3260,100
|
|
20230908,091000,3202280,3260,3260,3260,3260,0
|
|
20230908,090900,3202280,3260,3260,3260,3260,0
|
|
20230908,090800,3202280,3260,3255,3260,3250,45
|
|
20230908,090700,3055930,3250,3250,3250,3250,0
|
|
20230908,090600,3055930,3250,3250,3250,3250,0
|
|
20230908,090500,3055930,3250,3255,3255,3250,43
|
|
20230908,090400,2916170,3260,3260,3260,3260,4
|
|
20230908,090300,2903130,3225,3225,3225,3225,0
|
|
20230908,090200,2903130,3225,3255,3255,3225,126
|
|
20230908,090100,2496700,3250,3250,3250,3250,40
|
|
20230908,090000,2366700,3220,3220,3220,3220,735
|