591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184800,150091260,3225,3225,3225,3225,1795
|
|
20230912,184700,150091260,3225,3225,3225,3225,0
|
|
20230912,184600,150091260,3225,3225,3225,3225,0
|
|
20230912,184500,150091260,3225,3225,3225,3225,0
|
|
20230912,184400,150091260,3225,3225,3225,3225,0
|
|
20230912,184300,150091260,3225,3225,3225,3225,0
|
|
20230912,184200,150091260,3225,3225,3225,3225,0
|
|
20230912,184100,150091260,3225,3225,3225,3225,0
|
|
20230912,184000,150091260,3225,3225,3225,3225,0
|
|
20230912,183900,150091260,3225,3225,3225,3225,0
|
|
20230912,183800,150091260,3225,3225,3225,3225,0
|
|
20230912,183700,150091260,3225,3225,3225,3225,0
|
|
20230912,183600,150091260,3225,3225,3225,3225,0
|
|
20230912,183500,150091260,3225,3225,3225,3225,0
|
|
20230912,183400,150091260,3225,3225,3225,3225,0
|
|
20230912,183300,150091260,3225,3225,3225,3225,0
|
|
20230912,183200,150091260,3225,3225,3225,3225,0
|
|
20230912,183100,150091260,3225,3225,3225,3225,0
|
|
20230912,183000,150091260,3225,3225,3225,3225,0
|
|
20230912,182900,150091260,3225,3225,3225,3225,0
|
|
20230912,182800,150091260,3225,3225,3225,3225,0
|
|
20230912,182700,150091260,3225,3225,3225,3225,0
|
|
20230912,182600,150091260,3225,3225,3225,3225,0
|
|
20230912,182500,150091260,3225,3225,3225,3225,0
|
|
20230912,182400,150091260,3225,3225,3225,3225,0
|
|
20230912,182300,150091260,3225,3225,3225,3225,0
|
|
20230912,182200,150091260,3225,3225,3225,3225,0
|
|
20230912,182100,150091260,3225,3225,3225,3225,0
|
|
20230912,182000,150091260,3225,3225,3225,3225,0
|
|
20230912,181900,150091260,3225,3225,3225,3225,0
|
|
20230912,181800,150091260,3225,3225,3225,3225,1795
|
|
20230912,181700,150091260,3225,3225,3225,3225,0
|
|
20230912,181600,150091260,3225,3225,3225,3225,0
|
|
20230912,181500,150091260,3225,3225,3225,3225,0
|
|
20230912,181400,150091260,3225,3225,3225,3225,0
|
|
20230912,181300,150091260,3225,3225,3225,3225,0
|
|
20230912,181200,150091260,3225,3225,3225,3225,0
|
|
20230912,181100,150091260,3225,3225,3225,3225,0
|
|
20230912,181000,150091260,3225,3225,3225,3225,0
|
|
20230912,180900,150091260,3225,3225,3225,3225,0
|
|
20230912,180800,150091260,3225,3225,3225,3225,0
|
|
20230912,180700,150091260,3225,3225,3225,3225,0
|
|
20230912,180600,150091260,3225,3225,3225,3225,0
|
|
20230912,180500,150091260,3225,3225,3225,3225,0
|
|
20230912,180400,150091260,3225,3225,3225,3225,0
|
|
20230912,180300,150091260,3225,3225,3225,3225,0
|
|
20230912,180200,150091260,3225,3225,3225,3225,0
|
|
20230912,180100,150091260,3225,3225,3225,3225,0
|
|
20230912,180000,150091260,3225,3225,3225,3225,0
|
|
20230912,175900,150091260,3225,3225,3225,3225,0
|
|
20230912,175800,150091260,3225,3225,3225,3225,0
|
|
20230912,175700,150091260,3225,3225,3225,3225,0
|
|
20230912,175600,150091260,3225,3225,3225,3225,0
|
|
20230912,175500,150091260,3225,3225,3225,3225,0
|
|
20230912,175400,150091260,3225,3225,3225,3225,0
|
|
20230912,175300,150091260,3225,3225,3225,3225,0
|
|
20230912,175200,150091260,3225,3225,3225,3225,0
|
|
20230912,175100,150091260,3225,3225,3225,3225,0
|
|
20230912,175000,150091260,3225,3225,3225,3225,0
|
|
20230912,174900,150091260,3225,3225,3225,3225,0
|
|
20230912,174800,150091260,3225,3225,3225,3225,1795
|
|
20230912,174700,150091260,3225,3225,3225,3225,0
|
|
20230912,174600,150091260,3225,3225,3225,3225,0
|
|
20230912,174500,150091260,3225,3225,3225,3225,0
|
|
20230912,174400,150091260,3225,3225,3225,3225,0
|
|
20230912,174300,150091260,3225,3225,3225,3225,0
|
|
20230912,174200,150091260,3225,3225,3225,3225,0
|
|
20230912,174100,150091260,3225,3225,3225,3225,0
|
|
20230912,174000,150091260,3225,3225,3225,3225,0
|
|
20230912,173900,150091260,3225,3225,3225,3225,0
|
|
20230912,173800,150091260,3225,3225,3225,3225,0
|
|
20230912,173700,150091260,3225,3225,3225,3225,0
|
|
20230912,173600,150091260,3225,3225,3225,3225,0
|
|
20230912,173500,150091260,3225,3225,3225,3225,0
|
|
20230912,173400,150091260,3225,3225,3225,3225,0
|
|
20230912,173300,150091260,3225,3225,3225,3225,0
|
|
20230912,173200,150091260,3225,3225,3225,3225,0
|
|
20230912,173100,150091260,3225,3225,3225,3225,0
|
|
20230912,173000,150091260,3225,3225,3225,3225,0
|
|
20230912,172900,150091260,3225,3225,3225,3225,0
|
|
20230912,172800,150091260,3225,3225,3225,3225,0
|
|
20230912,172700,150091260,3225,3225,3225,3225,0
|
|
20230912,172600,150091260,3225,3225,3225,3225,0
|
|
20230912,172500,150091260,3225,3225,3225,3225,0
|
|
20230912,172400,150091260,3225,3225,3225,3225,0
|
|
20230912,172300,150091260,3225,3225,3225,3225,0
|
|
20230912,172200,150091260,3225,3225,3225,3225,0
|
|
20230912,172100,150091260,3225,3225,3225,3225,0
|
|
20230912,172000,150091260,3225,3225,3225,3225,0
|
|
20230912,171900,150091260,3225,3225,3225,3225,0
|
|
20230912,171800,150091260,3225,3225,3225,3225,1795
|
|
20230912,171700,150091260,3225,3225,3225,3225,0
|
|
20230912,171600,150091260,3225,3225,3225,3225,0
|
|
20230912,171500,150091260,3225,3225,3225,3225,0
|
|
20230912,171400,150091260,3225,3225,3225,3225,0
|
|
20230912,171300,150091260,3225,3225,3225,3225,0
|
|
20230912,171200,150091260,3225,3225,3225,3225,0
|
|
20230912,171100,150091260,3225,3225,3225,3225,0
|
|
20230912,171000,150091260,3225,3225,3225,3225,0
|
|
20230912,170900,150091260,3225,3225,3225,3225,0
|
|
20230912,170800,150091260,3225,3225,3225,3225,0
|
|
20230912,170700,150091260,3225,3225,3225,3225,0
|
|
20230912,170600,150091260,3225,3225,3225,3225,0
|
|
20230912,170500,150091260,3225,3225,3225,3225,0
|
|
20230912,170400,150091260,3225,3225,3225,3225,0
|
|
20230912,170300,150091260,3225,3225,3225,3225,0
|
|
20230912,170200,150091260,3225,3225,3225,3225,0
|
|
20230912,170100,150091260,3225,3225,3225,3225,0
|
|
20230912,170000,150091260,3225,3225,3225,3225,0
|
|
20230912,165900,150091260,3225,3225,3225,3225,0
|
|
20230912,165800,150091260,3225,3225,3225,3225,0
|
|
20230912,165700,150091260,3225,3225,3225,3225,0
|
|
20230912,165600,150091260,3225,3225,3225,3225,0
|
|
20230912,165500,150091260,3225,3225,3225,3225,0
|
|
20230912,165400,150091260,3225,3225,3225,3225,0
|
|
20230912,165300,150091260,3225,3225,3225,3225,0
|
|
20230912,165200,150091260,3225,3225,3225,3225,0
|
|
20230912,165100,150091260,3225,3225,3225,3225,0
|
|
20230912,165000,150091260,3225,3225,3225,3225,0
|
|
20230912,164900,150091260,3225,3225,3225,3225,0
|
|
20230912,164800,150091260,3225,3225,3225,3225,1795
|
|
20230912,164700,150091260,3225,3225,3225,3225,0
|
|
20230912,164600,150091260,3225,3225,3225,3225,0
|
|
20230912,164500,150091260,3225,3225,3225,3225,0
|
|
20230912,164400,150091260,3225,3225,3225,3225,0
|
|
20230912,164300,150091260,3225,3225,3225,3225,0
|
|
20230912,164200,150091260,3225,3225,3225,3225,0
|
|
20230912,164100,150091260,3225,3225,3225,3225,0
|
|
20230912,164000,150091260,3225,3225,3225,3225,0
|
|
20230912,163900,150091260,3225,3225,3225,3225,0
|
|
20230912,163800,150091260,3225,3225,3225,3225,0
|
|
20230912,163700,150091260,3225,3225,3225,3225,0
|
|
20230912,163600,150091260,3225,3225,3225,3225,0
|
|
20230912,163500,150091260,3225,3225,3225,3225,0
|
|
20230912,163400,150091260,3225,3225,3225,3225,0
|
|
20230912,163300,150091260,3225,3225,3225,3225,0
|
|
20230912,163200,150091260,3225,3225,3225,3225,0
|
|
20230912,163100,150091260,3225,3225,3225,3225,0
|
|
20230912,163000,150091260,3225,3225,3225,3225,0
|
|
20230912,162900,150091260,3225,3225,3225,3225,0
|
|
20230912,162800,150091260,3225,3225,3225,3225,0
|
|
20230912,162700,150091260,3225,3225,3225,3225,0
|
|
20230912,162600,150091260,3225,3225,3225,3225,0
|
|
20230912,162500,150091260,3225,3225,3225,3225,0
|
|
20230912,162400,150091260,3225,3225,3225,3225,0
|
|
20230912,162300,150091260,3225,3225,3225,3225,0
|
|
20230912,162200,150091260,3225,3225,3225,3225,0
|
|
20230912,162100,150091260,3225,3225,3225,3225,0
|
|
20230912,162000,150091260,3225,3225,3225,3225,0
|
|
20230912,161900,150091260,3225,3225,3225,3225,0
|
|
20230912,161800,150091260,3225,3225,3225,3225,1795
|
|
20230912,161700,150091260,3225,3225,3225,3225,0
|
|
20230912,161600,150091260,3225,3225,3225,3225,0
|
|
20230912,161500,150091260,3225,3225,3225,3225,0
|
|
20230912,161400,150091260,3225,3225,3225,3225,0
|
|
20230912,161300,150091260,3225,3225,3225,3225,0
|
|
20230912,161200,150091260,3225,3225,3225,3225,0
|
|
20230912,161100,150091260,3225,3225,3225,3225,0
|
|
20230912,161000,150091260,3225,3225,3225,3225,0
|
|
20230912,160900,150091260,3225,3225,3225,3225,0
|
|
20230912,160800,150091260,3225,3225,3225,3225,0
|
|
20230912,160700,150091260,3225,3225,3225,3225,0
|
|
20230912,160600,150091260,3225,3225,3225,3225,0
|
|
20230912,160500,150091260,3225,3225,3225,3225,0
|
|
20230912,160400,150091260,3225,3225,3225,3225,0
|
|
20230912,160300,150091260,3225,3225,3225,3225,0
|
|
20230912,160200,150091260,3225,3225,3225,3225,0
|
|
20230912,160100,150091260,3225,3225,3225,3225,0
|
|
20230912,160000,150091260,3225,3225,3225,3225,0
|
|
20230912,155900,150091260,3225,3225,3225,3225,0
|
|
20230912,155800,150091260,3225,3225,3225,3225,0
|
|
20230912,155700,150091260,3225,3225,3225,3225,0
|
|
20230912,155600,150091260,3225,3225,3225,3225,0
|
|
20230912,155500,150091260,3225,3225,3225,3225,0
|
|
20230912,155400,150091260,3225,3225,3225,3225,0
|
|
20230912,155300,150091260,3225,3225,3225,3225,0
|
|
20230912,155200,150091260,3225,3225,3225,3225,0
|
|
20230912,155100,150091260,3225,3225,3225,3225,0
|
|
20230912,155000,150091260,3225,3225,3225,3225,0
|
|
20230912,154900,150091260,3225,3225,3225,3225,0
|
|
20230912,154800,150091260,3225,3225,3225,3225,1795
|
|
20230912,154700,150091260,3225,3225,3225,3225,0
|
|
20230912,154600,150091260,3225,3225,3225,3225,0
|
|
20230912,154500,150091260,3225,3225,3225,3225,0
|
|
20230912,154400,150091260,3225,3225,3225,3225,0
|
|
20230912,154300,150091260,3225,3225,3225,3225,0
|
|
20230912,154200,150091260,3225,3225,3225,3225,0
|
|
20230912,154100,150091260,3225,3225,3225,3225,0
|
|
20230912,154000,150091260,3225,3225,3225,3225,0
|
|
20230912,153900,150091260,3225,3225,3225,3225,0
|
|
20230912,153800,150091260,3225,3225,3225,3225,0
|
|
20230912,153700,150091260,3225,3225,3225,3225,0
|
|
20230912,153600,150091260,3225,3225,3225,3225,0
|
|
20230912,153500,150091260,3225,3225,3225,3225,0
|
|
20230912,153400,150091260,3225,3225,3225,3225,0
|
|
20230912,153300,150091260,3225,3225,3225,3225,0
|
|
20230912,153200,150091260,3225,3225,3225,3225,0
|
|
20230912,153100,150091260,3225,3225,3225,3225,0
|
|
20230912,153000,150091260,3225,3225,3225,3225,1795
|
|
20230912,152900,144302385,3220,3220,3220,3220,0
|
|
20230912,152800,144302385,3220,3220,3220,3220,0
|
|
20230912,152700,144302385,3220,3220,3220,3220,0
|
|
20230912,152600,144302385,3220,3220,3220,3220,0
|
|
20230912,152500,144302385,3220,3220,3220,3220,0
|
|
20230912,152400,144302385,3220,3220,3220,3220,0
|
|
20230912,152300,144302385,3220,3220,3220,3220,0
|
|
20230912,152200,144302385,3220,3220,3220,3220,0
|
|
20230912,152100,144302385,3220,3220,3220,3220,0
|
|
20230912,152000,144302385,3220,3220,3220,3220,0
|
|
20230912,151900,144302385,3220,3210,3220,3210,1000
|
|
20230912,151800,141086395,3205,3220,3220,3200,4312
|
|
20230912,151700,127273930,3220,3220,3220,3220,7
|
|
20230912,151600,127251390,3220,3220,3220,3220,0
|
|
20230912,151500,127251390,3220,3225,3225,3220,778
|
|
20230912,151400,124743860,3225,3225,3225,3225,1
|
|
20230912,151300,124740635,3225,3225,3225,3225,0
|
|
20230912,151200,124740635,3225,3225,3225,3225,0
|
|
20230912,151100,124740635,3225,3225,3225,3225,0
|
|
20230912,151000,124740635,3225,3225,3225,3225,0
|
|
20230912,150900,124740635,3225,3230,3230,3225,94
|
|
20230912,150800,124437480,3245,3245,3245,3245,0
|
|
20230912,150700,124437480,3245,3245,3245,3245,0
|
|
20230912,150600,124437480,3245,3245,3245,3245,0
|
|
20230912,150500,124437480,3245,3245,3245,3245,28
|
|
20230912,150400,124346620,3245,3245,3245,3245,0
|
|
20230912,150300,124346620,3245,3245,3245,3245,0
|
|
20230912,150200,124346620,3245,3245,3245,3245,0
|
|
20230912,150100,124346620,3245,3245,3245,3245,0
|
|
20230912,150000,124346620,3245,3245,3245,3245,6
|
|
20230912,145900,124327150,3245,3230,3245,3230,258
|
|
20230912,145800,123490840,3230,3230,3230,3230,1
|
|
20230912,145700,123487610,3230,3230,3230,3230,0
|
|
20230912,145600,123487610,3230,3230,3230,3230,39
|
|
20230912,145500,123361640,3235,3235,3235,3235,0
|
|
20230912,145400,123361640,3235,3235,3235,3235,1
|
|
20230912,145300,123358405,3245,3245,3245,3245,0
|
|
20230912,145200,123358405,3245,3245,3245,3245,0
|
|
20230912,145100,123358405,3245,3245,3245,3245,0
|
|
20230912,145000,123358405,3245,3245,3245,3245,0
|
|
20230912,144900,123358405,3245,3245,3245,3245,0
|
|
20230912,144800,123358405,3245,3245,3245,3245,0
|
|
20230912,144700,123358405,3245,3245,3245,3245,0
|
|
20230912,144600,123358405,3245,3245,3245,3245,0
|
|
20230912,144500,123358405,3245,3245,3245,3245,0
|
|
20230912,144400,123358405,3245,3245,3245,3245,1
|
|
20230912,144300,123355160,3240,3240,3240,3240,1
|
|
20230912,144200,123351920,3220,3220,3220,3220,0
|
|
20230912,144100,123351920,3220,3225,3225,3220,288
|
|
20230912,144000,122424510,3220,3220,3220,3220,333
|
|
20230912,143900,121352250,3225,3225,3225,3225,1
|
|
20230912,143800,121349025,3225,3225,3225,3225,0
|
|
20230912,143700,121349025,3225,3225,3225,3225,513
|
|
20230912,143600,119694600,3225,3225,3225,3225,0
|
|
20230912,143500,119694600,3225,3225,3225,3225,0
|
|
20230912,143400,119694600,3225,3225,3225,3225,0
|
|
20230912,143300,119694600,3225,3225,3225,3225,1051
|
|
20230912,143200,116305125,3225,3225,3225,3225,0
|
|
20230912,143100,116305125,3225,3225,3225,3225,35
|
|
20230912,143000,116192250,3225,3230,3230,3225,1200
|
|
20230912,142900,112322025,3225,3230,3230,3225,733
|
|
20230912,142800,109955600,3235,3235,3235,3235,161
|
|
20230912,142700,109434765,3235,3235,3235,3235,1
|
|
20230912,142600,109431530,3230,3230,3230,3230,283
|
|
20230912,142500,108517440,3235,3240,3240,3235,18
|
|
20230912,142400,108459205,3230,3230,3230,3230,0
|
|
20230912,142300,108459205,3230,3230,3230,3230,0
|
|
20230912,142200,108459205,3230,3230,3230,3230,0
|
|
20230912,142100,108459205,3230,3230,3230,3230,0
|
|
20230912,142000,108459205,3230,3230,3230,3230,0
|
|
20230912,141900,108459205,3230,3235,3235,3230,300
|
|
20230912,141800,107489350,3240,3240,3240,3240,0
|
|
20230912,141700,107489350,3240,3240,3240,3240,2
|
|
20230912,141600,107482870,3240,3235,3240,3235,507
|
|
20230912,141500,105842690,3240,3240,3240,3240,20
|
|
20230912,141400,105777890,3235,3235,3235,3235,0
|
|
20230912,141300,105777890,3235,3235,3235,3235,0
|
|
20230912,141200,105777890,3235,3235,3235,3235,0
|
|
20230912,141100,105777890,3235,3235,3235,3235,0
|
|
20230912,141000,105777890,3235,3235,3235,3235,0
|
|
20230912,140900,105777890,3235,3235,3235,3235,0
|
|
20230912,140800,105777890,3235,3235,3235,3235,150
|
|
20230912,140700,105292640,3235,3240,3240,3235,100
|
|
20230912,140600,104969115,3235,3245,3245,3235,253
|
|
20230912,140500,104150480,3245,3240,3245,3240,158
|
|
20230912,140400,103638060,3240,3235,3240,3235,1803
|
|
20230912,140300,97805340,3240,3240,3240,3240,1
|
|
20230912,140200,97802100,3250,3250,3250,3250,0
|
|
20230912,140100,97802100,3250,3240,3250,3240,114
|
|
20230912,140000,97432230,3240,3240,3240,3240,13
|
|
20230912,135900,97390110,3240,3240,3240,3240,361
|
|
20230912,135800,96220470,3240,3240,3240,3240,0
|
|
20230912,135700,96220470,3240,3240,3240,3240,2
|
|
20230912,135600,96213990,3240,3240,3240,3240,70
|
|
20230912,135500,95987190,3245,3245,3245,3245,0
|
|
20230912,135400,95987190,3245,3255,3255,3245,1935
|
|
20230912,135300,89698035,3260,3260,3260,3260,0
|
|
20230912,135200,89698035,3260,3260,3260,3260,0
|
|
20230912,135100,89698035,3260,3260,3260,3260,2
|
|
20230912,135000,89691515,3260,3260,3260,3260,0
|
|
20230912,134900,89691515,3260,3260,3260,3260,0
|
|
20230912,134800,89691515,3260,3260,3260,3260,0
|
|
20230912,134700,89691515,3260,3260,3260,3260,0
|
|
20230912,134600,89691515,3260,3260,3260,3260,0
|
|
20230912,134500,89691515,3260,3260,3260,3260,178
|
|
20230912,134400,89111235,3260,3260,3260,3260,221
|
|
20230912,134300,88390775,3260,3265,3265,3260,1312
|
|
20230912,134200,84113590,3270,3270,3270,3270,0
|
|
20230912,134100,84113590,3270,3270,3270,3270,2
|
|
20230912,134000,84107050,3270,3270,3270,3270,0
|
|
20230912,133900,84107050,3270,3270,3270,3270,0
|
|
20230912,133800,84107050,3270,3270,3270,3270,0
|
|
20230912,133700,84107050,3270,3270,3270,3270,0
|
|
20230912,133600,84107050,3270,3270,3270,3270,1
|
|
20230912,133500,84103780,3275,3275,3275,3275,0
|
|
20230912,133400,84103780,3275,3275,3275,3275,0
|
|
20230912,133300,84103780,3275,3275,3275,3275,0
|
|
20230912,133200,84103780,3275,3275,3275,3275,10
|
|
20230912,133100,84071030,3275,3275,3275,3275,0
|
|
20230912,133000,84071030,3275,3275,3275,3275,0
|
|
20230912,132900,84071030,3275,3275,3275,3275,0
|
|
20230912,132800,84071030,3275,3280,3280,3275,2
|
|
20230912,132700,84064475,3280,3280,3280,3280,0
|
|
20230912,132600,84064475,3280,3280,3280,3280,731
|
|
20230912,132500,81666795,3280,3285,3285,3280,2
|
|
20230912,132400,81660230,3260,3260,3260,3260,0
|
|
20230912,132300,81660230,3260,3280,3280,3260,1000
|
|
20230912,132200,78394375,3280,3280,3280,3280,0
|
|
20230912,132100,78394375,3280,3280,3280,3280,0
|
|
20230912,132000,78394375,3280,3280,3280,3280,1
|
|
20230912,131900,78391095,3275,3275,3275,3275,0
|
|
20230912,131800,78391095,3275,3275,3275,3275,0
|
|
20230912,131700,78391095,3275,3275,3275,3275,0
|
|
20230912,131600,78391095,3275,3280,3280,3275,208
|
|
20230912,131500,77709890,3275,3275,3275,3275,0
|
|
20230912,131400,77709890,3275,3275,3275,3275,0
|
|
20230912,131300,77709890,3275,3275,3275,3275,0
|
|
20230912,131200,77709890,3275,3275,3275,3275,0
|
|
20230912,131100,77709890,3275,3275,3275,3275,0
|
|
20230912,131000,77709890,3275,3275,3275,3275,0
|
|
20230912,130900,77709890,3275,3275,3275,3275,0
|
|
20230912,130800,77709890,3275,3275,3275,3275,0
|
|
20230912,130700,77709890,3275,3275,3275,3275,0
|
|
20230912,130600,77709890,3275,3275,3275,3275,0
|
|
20230912,130500,77709890,3275,3275,3275,3275,0
|
|
20230912,130400,77709890,3275,3275,3275,3275,0
|
|
20230912,130300,77709890,3275,3275,3275,3275,0
|
|
20230912,130200,77709890,3275,3275,3275,3275,2
|
|
20230912,130100,77703340,3275,3275,3275,3275,0
|
|
20230912,130000,77703340,3275,3275,3275,3275,0
|
|
20230912,125900,77703340,3275,3275,3275,3275,0
|
|
20230912,125800,77703340,3275,3275,3275,3275,0
|
|
20230912,125700,77703340,3275,3275,3275,3275,0
|
|
20230912,125600,77703340,3275,3275,3275,3275,0
|
|
20230912,125500,77703340,3275,3275,3275,3275,0
|
|
20230912,125400,77703340,3275,3275,3275,3275,0
|
|
20230912,125300,77703340,3275,3275,3275,3275,0
|
|
20230912,125200,77703340,3275,3275,3275,3275,0
|
|
20230912,125100,77703340,3275,3275,3275,3275,0
|
|
20230912,125000,77703340,3275,3275,3275,3275,0
|
|
20230912,124900,77703340,3275,3275,3275,3275,0
|
|
20230912,124800,77703340,3275,3275,3275,3275,0
|
|
20230912,124700,77703340,3275,3275,3275,3275,2
|
|
20230912,124600,77696790,3275,3285,3285,3275,66
|
|
20230912,124500,77480000,3275,3275,3275,3275,0
|
|
20230912,124400,77480000,3275,3275,3275,3275,0
|
|
20230912,124300,77480000,3275,3275,3275,3275,0
|
|
20230912,124200,77480000,3275,3275,3275,3275,0
|
|
20230912,124100,77480000,3275,3275,3275,3275,0
|
|
20230912,124000,77480000,3275,3275,3275,3275,4
|
|
20230912,123900,77466900,3275,3275,3275,3275,0
|
|
20230912,123800,77466900,3275,3275,3275,3275,2
|
|
20230912,123700,77460350,3280,3280,3280,3280,0
|
|
20230912,123600,77460350,3280,3280,3280,3280,0
|
|
20230912,123500,77460350,3280,3280,3280,3280,0
|
|
20230912,123400,77460350,3280,3280,3280,3280,0
|
|
20230912,123300,77460350,3280,3280,3280,3280,0
|
|
20230912,123200,77460350,3280,3280,3280,3280,0
|
|
20230912,123100,77460350,3280,3280,3280,3280,0
|
|
20230912,123000,77460350,3280,3280,3280,3280,0
|
|
20230912,122900,77460350,3280,3280,3280,3280,0
|
|
20230912,122800,77460350,3280,3280,3280,3280,24
|
|
20230912,122700,77381630,3280,3280,3280,3280,0
|
|
20230912,122600,77381630,3280,3280,3280,3280,0
|
|
20230912,122500,77381630,3280,3280,3280,3280,1
|
|
20230912,122400,77378350,3280,3280,3280,3280,0
|
|
20230912,122300,77378350,3280,3280,3280,3280,0
|
|
20230912,122200,77378350,3280,3280,3280,3280,0
|
|
20230912,122100,77378350,3280,3280,3280,3280,0
|
|
20230912,122000,77378350,3280,3280,3280,3280,152
|
|
20230912,121900,76879790,3280,3280,3280,3280,0
|
|
20230912,121800,76879790,3280,3280,3280,3280,0
|
|
20230912,121700,76879790,3280,3280,3280,3280,0
|
|
20230912,121600,76879790,3280,3280,3280,3280,0
|
|
20230912,121500,76879790,3280,3280,3280,3280,0
|
|
20230912,121400,76879790,3280,3285,3285,3280,7
|
|
20230912,121300,76856800,3280,3280,3280,3280,0
|
|
20230912,121200,76856800,3280,3280,3280,3280,0
|
|
20230912,121100,76856800,3280,3280,3280,3280,0
|
|
20230912,121000,76856800,3280,3280,3280,3280,304
|
|
20230912,120900,75859680,3280,3275,3280,3275,5
|
|
20230912,120800,75843290,3275,3275,3275,3275,0
|
|
20230912,120700,75843290,3275,3275,3275,3275,96
|
|
20230912,120600,75528890,3270,3270,3270,3270,61
|
|
20230912,120500,75329420,3270,3270,3270,3270,0
|
|
20230912,120400,75329420,3270,3270,3270,3270,1954
|
|
20230912,120300,68939840,3270,3270,3270,3270,187
|
|
20230912,120200,68328350,3265,3265,3265,3265,0
|
|
20230912,120100,68328350,3265,3265,3265,3265,0
|
|
20230912,120000,68328350,3265,3265,3265,3265,0
|
|
20230912,115900,68328350,3265,3265,3265,3265,0
|
|
20230912,115800,68328350,3265,3265,3265,3265,0
|
|
20230912,115700,68328350,3265,3265,3265,3265,471
|
|
20230912,115600,66790535,3265,3265,3265,3265,0
|
|
20230912,115500,66790535,3265,3265,3265,3265,0
|
|
20230912,115400,66790535,3265,3265,3265,3265,0
|
|
20230912,115300,66790535,3265,3265,3265,3265,0
|
|
20230912,115200,66790535,3265,3265,3265,3265,617
|
|
20230912,115100,64776030,3270,3270,3270,3270,0
|
|
20230912,115000,64776030,3270,3270,3270,3270,0
|
|
20230912,114900,64776030,3270,3270,3270,3270,0
|
|
20230912,114800,64776030,3270,3270,3270,3270,0
|
|
20230912,114700,64776030,3270,3270,3270,3270,0
|
|
20230912,114600,64776030,3270,3270,3270,3270,0
|
|
20230912,114500,64776030,3270,3270,3270,3270,0
|
|
20230912,114400,64776030,3270,3270,3270,3270,0
|
|
20230912,114300,64776030,3270,3270,3270,3270,0
|
|
20230912,114200,64776030,3270,3270,3270,3270,3
|
|
20230912,114100,64766220,3260,3260,3260,3260,0
|
|
20230912,114000,64766220,3260,3260,3260,3260,0
|
|
20230912,113900,64766220,3260,3260,3260,3260,0
|
|
20230912,113800,64766220,3260,3260,3260,3260,0
|
|
20230912,113700,64766220,3260,3260,3260,3260,0
|
|
20230912,113600,64766220,3260,3260,3260,3260,0
|
|
20230912,113500,64766220,3260,3260,3260,3260,0
|
|
20230912,113400,64766220,3260,3260,3260,3260,0
|
|
20230912,113300,64766220,3260,3260,3260,3260,0
|
|
20230912,113200,64766220,3260,3260,3260,3260,0
|
|
20230912,113100,64766220,3260,3260,3260,3260,0
|
|
20230912,113000,64766220,3260,3260,3260,3260,0
|
|
20230912,112900,64766220,3260,3260,3260,3260,0
|
|
20230912,112800,64766220,3260,3260,3260,3260,0
|
|
20230912,112700,64766220,3260,3260,3260,3260,0
|
|
20230912,112600,64766220,3260,3260,3260,3260,0
|
|
20230912,112500,64766220,3260,3260,3260,3260,0
|
|
20230912,112400,64766220,3260,3260,3260,3260,0
|
|
20230912,112300,64766220,3260,3265,3265,3260,120
|
|
20230912,112200,64374865,3260,3260,3260,3260,0
|
|
20230912,112100,64374865,3260,3260,3260,3260,0
|
|
20230912,112000,64374865,3260,3260,3260,3260,0
|
|
20230912,111900,64374865,3260,3260,3260,3260,0
|
|
20230912,111800,64374865,3260,3260,3260,3260,0
|
|
20230912,111700,64374865,3260,3260,3260,3260,0
|
|
20230912,111600,64374865,3260,3260,3260,3260,0
|
|
20230912,111500,64374865,3260,3260,3260,3260,0
|
|
20230912,111400,64374865,3260,3260,3260,3260,0
|
|
20230912,111300,64374865,3260,3260,3260,3260,0
|
|
20230912,111200,64374865,3260,3260,3260,3260,0
|
|
20230912,111100,64374865,3260,3260,3260,3260,0
|
|
20230912,111000,64374865,3260,3260,3260,3260,1
|
|
20230912,110900,64371605,3265,3265,3265,3265,0
|
|
20230912,110800,64371605,3265,3265,3265,3265,0
|
|
20230912,110700,64371605,3265,3265,3265,3265,0
|
|
20230912,110600,64371605,3265,3265,3265,3265,0
|
|
20230912,110500,64371605,3265,3265,3265,3265,0
|
|
20230912,110400,64371605,3265,3265,3265,3265,0
|
|
20230912,110300,64371605,3265,3265,3265,3265,51
|
|
20230912,110200,64205090,3250,3250,3250,3250,0
|
|
20230912,110100,64205090,3250,3250,3250,3250,0
|
|
20230912,110000,64205090,3250,3250,3250,3250,0
|
|
20230912,105900,64205090,3250,3250,3250,3250,0
|
|
20230912,105800,64205090,3250,3250,3250,3250,193
|
|
20230912,105700,63577840,3245,3245,3245,3245,0
|
|
20230912,105600,63577840,3245,3245,3245,3245,0
|
|
20230912,105500,63577840,3245,3245,3245,3245,0
|
|
20230912,105400,63577840,3245,3245,3245,3245,0
|
|
20230912,105300,63577840,3245,3245,3245,3245,0
|
|
20230912,105200,63577840,3245,3245,3245,3245,0
|
|
20230912,105100,63577840,3245,3245,3245,3245,0
|
|
20230912,105000,63577840,3245,3245,3245,3245,0
|
|
20230912,104900,63577840,3245,3245,3245,3245,127
|
|
20230912,104800,63165725,3245,3245,3245,3245,0
|
|
20230912,104700,63165725,3245,3245,3245,3245,0
|
|
20230912,104600,63165725,3245,3250,3250,3245,2820
|
|
20230912,104500,54013290,3250,3250,3250,3250,0
|
|
20230912,104400,54013290,3250,3250,3250,3250,2
|
|
20230912,104300,54006790,3250,3250,3250,3250,10
|
|
20230912,104200,53974290,3250,3250,3250,3250,0
|
|
20230912,104100,53974290,3250,3250,3250,3250,0
|
|
20230912,104000,53974290,3250,3250,3250,3250,3
|
|
20230912,103900,53964540,3250,3250,3250,3250,21
|
|
20230912,103800,53896290,3250,3250,3250,3250,0
|
|
20230912,103700,53896290,3250,3250,3250,3250,0
|
|
20230912,103600,53896290,3250,3250,3250,3250,0
|
|
20230912,103500,53896290,3250,3250,3250,3250,0
|
|
20230912,103400,53896290,3250,3250,3250,3250,0
|
|
20230912,103300,53896290,3250,3250,3250,3250,0
|
|
20230912,103200,53896290,3250,3250,3250,3250,0
|
|
20230912,103100,53896290,3250,3250,3250,3250,0
|
|
20230912,103000,53896290,3250,3255,3255,3250,2
|
|
20230912,102900,53889785,3255,3255,3255,3255,1
|
|
20230912,102800,53886530,3255,3255,3255,3255,0
|
|
20230912,102700,53886530,3255,3250,3255,3245,3
|
|
20230912,102600,53876780,3250,3250,3250,3250,72
|
|
20230912,102500,53642780,3245,3250,3250,3245,40
|
|
20230912,102400,53512880,3245,3245,3245,3245,0
|
|
20230912,102300,53512880,3245,3245,3245,3245,1
|
|
20230912,102200,53509635,3245,3240,3245,3240,39
|
|
20230912,102100,53383180,3220,3230,3235,3220,173
|
|
20230912,102000,52823695,3225,3280,3280,3170,4433
|
|
20230912,101900,38571485,3285,3285,3285,3285,0
|
|
20230912,101800,38571485,3285,3290,3290,3285,22
|
|
20230912,101700,38499135,3290,3290,3290,3290,2
|
|
20230912,101600,38492555,3285,3285,3285,3285,0
|
|
20230912,101500,38492555,3285,3285,3285,3285,0
|
|
20230912,101400,38492555,3285,3280,3285,3280,152
|
|
20230912,101300,37993565,3285,3285,3285,3285,0
|
|
20230912,101200,37993565,3285,3285,3285,3285,0
|
|
20230912,101100,37993565,3285,3285,3285,3285,0
|
|
20230912,101000,37993565,3285,3285,3285,3285,0
|
|
20230912,100900,37993565,3285,3285,3285,3285,1
|
|
20230912,100800,37990280,3250,3285,3285,3250,1600
|
|
20230912,100700,32766215,3285,3285,3285,3285,1
|
|
20230912,100600,32762930,3260,3260,3260,3260,0
|
|
20230912,100500,32762930,3260,3260,3260,3260,0
|
|
20230912,100400,32762930,3260,3260,3260,3260,0
|
|
20230912,100300,32762930,3260,3270,3270,3260,996
|
|
20230912,100200,29513280,3275,3275,3275,3275,1
|
|
20230912,100100,29510005,3270,3270,3270,3270,2000
|
|
20230912,100000,22970005,3270,3270,3270,3270,1
|
|
20230912,095900,22966735,3275,3280,3280,3275,2
|
|
20230912,095800,22960180,3285,3285,3285,3285,1
|
|
20230912,095700,22956895,3290,3290,3290,3290,1
|
|
20230912,095600,22953605,3295,3295,3295,3295,0
|
|
20230912,095500,22953605,3295,3295,3295,3295,0
|
|
20230912,095400,22953605,3295,3295,3295,3295,1
|
|
20230912,095300,22950310,3265,3300,3300,3265,2700
|
|
20230912,095200,14096580,3305,3305,3305,3305,0
|
|
20230912,095100,14096580,3305,3305,3305,3305,0
|
|
20230912,095000,14096580,3305,3305,3305,3305,0
|
|
20230912,094900,14096580,3305,3305,3305,3305,2
|
|
20230912,094800,14089970,3305,3305,3305,3305,0
|
|
20230912,094700,14089970,3305,3305,3305,3305,2
|
|
20230912,094600,14083360,3300,3300,3300,3300,0
|
|
20230912,094500,14083360,3300,3300,3300,3300,92
|
|
20230912,094400,13779760,3295,3295,3295,3295,122
|
|
20230912,094300,13377770,3295,3295,3295,3295,3
|
|
20230912,094200,13367885,3295,3295,3295,3295,48
|
|
20230912,094100,13209725,3295,3295,3295,3295,0
|
|
20230912,094000,13209725,3295,3295,3295,3295,0
|
|
20230912,093900,13209725,3295,3295,3295,3295,0
|
|
20230912,093800,13209725,3295,3295,3295,3295,2
|
|
20230912,093700,13203135,3295,3295,3295,3295,0
|
|
20230912,093600,13203135,3295,3295,3295,3295,0
|
|
20230912,093500,13203135,3295,3295,3295,3295,0
|
|
20230912,093400,13203135,3295,3295,3295,3295,7
|
|
20230912,093300,13180070,3295,3295,3295,3295,2
|
|
20230912,093200,13173480,3295,3295,3295,3295,1
|
|
20230912,093100,13170185,3285,3285,3285,3285,0
|
|
20230912,093000,13170185,3285,3285,3285,3285,0
|
|
20230912,092900,13170185,3285,3290,3290,3285,44
|
|
20230912,092800,13025640,3295,3295,3295,3295,44
|
|
20230912,092700,12880660,3295,3295,3295,3295,0
|
|
20230912,092600,12880660,3295,3295,3295,3295,0
|
|
20230912,092500,12880660,3295,3295,3295,3295,0
|
|
20230912,092400,12880660,3295,3295,3295,3295,0
|
|
20230912,092300,12880660,3295,3295,3295,3295,8
|
|
20230912,092200,12854300,3295,3295,3295,3295,0
|
|
20230912,092100,12854300,3295,3295,3295,3295,75
|
|
20230912,092000,12607175,3295,3295,3295,3295,0
|
|
20230912,091900,12607175,3295,3295,3295,3295,0
|
|
20230912,091800,12607175,3295,3295,3295,3295,0
|
|
20230912,091700,12607175,3295,3295,3295,3295,0
|
|
20230912,091600,12607175,3295,3295,3295,3295,0
|
|
20230912,091500,12607175,3295,3295,3295,3295,0
|
|
20230912,091400,12607175,3295,3295,3295,3295,0
|
|
20230912,091300,12607175,3295,3295,3295,3295,0
|
|
20230912,091200,12607175,3295,3295,3295,3295,10
|
|
20230912,091100,12574225,3295,3295,3295,3295,10
|
|
20230912,091000,12541275,3310,3310,3310,3310,0
|
|
20230912,090900,12541275,3310,3310,3310,3310,0
|
|
20230912,090800,12541275,3310,3310,3310,3310,0
|
|
20230912,090700,12541275,3310,3310,3310,3310,0
|
|
20230912,090600,12541275,3310,3305,3310,3255,2288
|
|
20230912,090500,4993855,3305,3305,3305,3305,400
|
|
20230912,090400,3671855,3305,3305,3305,3305,117
|
|
20230912,090300,3285170,3305,3305,3305,3305,0
|
|
20230912,090200,3285170,3305,3305,3305,3305,196
|
|
20230912,090100,2637390,3305,3305,3305,3305,117
|
|
20230912,090000,2250705,3305,3305,3305,3305,681
|