591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184800,120990765,3165,3165,3165,3165,613
|
|
20230913,184700,120990765,3165,3165,3165,3165,0
|
|
20230913,184600,120990765,3165,3165,3165,3165,0
|
|
20230913,184500,120990765,3165,3165,3165,3165,0
|
|
20230913,184400,120990765,3165,3165,3165,3165,0
|
|
20230913,184300,120990765,3165,3165,3165,3165,0
|
|
20230913,184200,120990765,3165,3165,3165,3165,0
|
|
20230913,184100,120990765,3165,3165,3165,3165,0
|
|
20230913,184000,120990765,3165,3165,3165,3165,0
|
|
20230913,183900,120990765,3165,3165,3165,3165,0
|
|
20230913,183800,120990765,3165,3165,3165,3165,0
|
|
20230913,183700,120990765,3165,3165,3165,3165,0
|
|
20230913,183600,120990765,3165,3165,3165,3165,0
|
|
20230913,183500,120990765,3165,3165,3165,3165,0
|
|
20230913,183400,120990765,3165,3165,3165,3165,0
|
|
20230913,183300,120990765,3165,3165,3165,3165,0
|
|
20230913,183200,120990765,3165,3165,3165,3165,0
|
|
20230913,183100,120990765,3165,3165,3165,3165,0
|
|
20230913,183000,120990765,3165,3165,3165,3165,0
|
|
20230913,182900,120990765,3165,3165,3165,3165,0
|
|
20230913,182800,120990765,3165,3165,3165,3165,0
|
|
20230913,182700,120990765,3165,3165,3165,3165,0
|
|
20230913,182600,120990765,3165,3165,3165,3165,0
|
|
20230913,182500,120990765,3165,3165,3165,3165,0
|
|
20230913,182400,120990765,3165,3165,3165,3165,0
|
|
20230913,182300,120990765,3165,3165,3165,3165,0
|
|
20230913,182200,120990765,3165,3165,3165,3165,0
|
|
20230913,182100,120990765,3165,3165,3165,3165,0
|
|
20230913,182000,120990765,3165,3165,3165,3165,0
|
|
20230913,181900,120990765,3165,3165,3165,3165,0
|
|
20230913,181800,120990765,3165,3165,3165,3165,613
|
|
20230913,181700,120990765,3165,3165,3165,3165,0
|
|
20230913,181600,120990765,3165,3165,3165,3165,0
|
|
20230913,181500,120990765,3165,3165,3165,3165,0
|
|
20230913,181400,120990765,3165,3165,3165,3165,0
|
|
20230913,181300,120990765,3165,3165,3165,3165,0
|
|
20230913,181200,120990765,3165,3165,3165,3165,0
|
|
20230913,181100,120990765,3165,3165,3165,3165,0
|
|
20230913,181000,120990765,3165,3165,3165,3165,0
|
|
20230913,180900,120990765,3165,3165,3165,3165,0
|
|
20230913,180800,120990765,3165,3165,3165,3165,0
|
|
20230913,180700,120990765,3165,3165,3165,3165,0
|
|
20230913,180600,120990765,3165,3165,3165,3165,0
|
|
20230913,180500,120990765,3165,3165,3165,3165,0
|
|
20230913,180400,120990765,3165,3165,3165,3165,0
|
|
20230913,180300,120990765,3165,3165,3165,3165,0
|
|
20230913,180200,120990765,3165,3165,3165,3165,0
|
|
20230913,180100,120990765,3165,3165,3165,3165,0
|
|
20230913,180000,120990765,3165,3165,3165,3165,0
|
|
20230913,175900,120990765,3165,3165,3165,3165,0
|
|
20230913,175800,120990765,3165,3165,3165,3165,0
|
|
20230913,175700,120990765,3165,3165,3165,3165,0
|
|
20230913,175600,120990765,3165,3165,3165,3165,0
|
|
20230913,175500,120990765,3165,3165,3165,3165,0
|
|
20230913,175400,120990765,3165,3165,3165,3165,0
|
|
20230913,175300,120990765,3165,3165,3165,3165,0
|
|
20230913,175200,120990765,3165,3165,3165,3165,0
|
|
20230913,175100,120990765,3165,3165,3165,3165,0
|
|
20230913,175000,120990765,3165,3165,3165,3165,0
|
|
20230913,174900,120990765,3165,3165,3165,3165,0
|
|
20230913,174800,120990765,3165,3165,3165,3165,613
|
|
20230913,174700,120990765,3165,3165,3165,3165,0
|
|
20230913,174600,120990765,3165,3165,3165,3165,0
|
|
20230913,174500,120990765,3165,3165,3165,3165,0
|
|
20230913,174400,120990765,3165,3165,3165,3165,0
|
|
20230913,174300,120990765,3165,3165,3165,3165,0
|
|
20230913,174200,120990765,3165,3165,3165,3165,0
|
|
20230913,174100,120990765,3165,3165,3165,3165,0
|
|
20230913,174000,120990765,3165,3165,3165,3165,0
|
|
20230913,173900,120990765,3165,3165,3165,3165,0
|
|
20230913,173800,120990765,3165,3165,3165,3165,0
|
|
20230913,173700,120990765,3165,3165,3165,3165,0
|
|
20230913,173600,120990765,3165,3165,3165,3165,0
|
|
20230913,173500,120990765,3165,3165,3165,3165,0
|
|
20230913,173400,120990765,3165,3165,3165,3165,0
|
|
20230913,173300,120990765,3165,3165,3165,3165,0
|
|
20230913,173200,120990765,3165,3165,3165,3165,0
|
|
20230913,173100,120990765,3165,3165,3165,3165,0
|
|
20230913,173000,120990765,3165,3165,3165,3165,0
|
|
20230913,172900,120990765,3165,3165,3165,3165,0
|
|
20230913,172800,120990765,3165,3165,3165,3165,0
|
|
20230913,172700,120990765,3165,3165,3165,3165,0
|
|
20230913,172600,120990765,3165,3165,3165,3165,0
|
|
20230913,172500,120990765,3165,3165,3165,3165,0
|
|
20230913,172400,120990765,3165,3165,3165,3165,0
|
|
20230913,172300,120990765,3165,3165,3165,3165,0
|
|
20230913,172200,120990765,3165,3165,3165,3165,0
|
|
20230913,172100,120990765,3165,3165,3165,3165,0
|
|
20230913,172000,120990765,3165,3165,3165,3165,0
|
|
20230913,171900,120990765,3165,3165,3165,3165,0
|
|
20230913,171800,120990765,3165,3165,3165,3165,613
|
|
20230913,171700,120990765,3165,3165,3165,3165,0
|
|
20230913,171600,120990765,3165,3165,3165,3165,0
|
|
20230913,171500,120990765,3165,3165,3165,3165,0
|
|
20230913,171400,120990765,3165,3165,3165,3165,0
|
|
20230913,171300,120990765,3165,3165,3165,3165,0
|
|
20230913,171200,120990765,3165,3165,3165,3165,0
|
|
20230913,171100,120990765,3165,3165,3165,3165,0
|
|
20230913,171000,120990765,3165,3165,3165,3165,0
|
|
20230913,170900,120990765,3165,3165,3165,3165,0
|
|
20230913,170800,120990765,3165,3165,3165,3165,0
|
|
20230913,170700,120990765,3165,3165,3165,3165,0
|
|
20230913,170600,120990765,3165,3165,3165,3165,0
|
|
20230913,170500,120990765,3165,3165,3165,3165,0
|
|
20230913,170400,120990765,3165,3165,3165,3165,0
|
|
20230913,170300,120990765,3165,3165,3165,3165,0
|
|
20230913,170200,120990765,3165,3165,3165,3165,0
|
|
20230913,170100,120990765,3165,3165,3165,3165,0
|
|
20230913,170000,120990765,3165,3165,3165,3165,0
|
|
20230913,165900,120990765,3165,3165,3165,3165,0
|
|
20230913,165800,120990765,3165,3165,3165,3165,0
|
|
20230913,165700,120990765,3165,3165,3165,3165,0
|
|
20230913,165600,120990765,3165,3165,3165,3165,0
|
|
20230913,165500,120990765,3165,3165,3165,3165,0
|
|
20230913,165400,120990765,3165,3165,3165,3165,0
|
|
20230913,165300,120990765,3165,3165,3165,3165,0
|
|
20230913,165200,120990765,3165,3165,3165,3165,0
|
|
20230913,165100,120990765,3165,3165,3165,3165,0
|
|
20230913,165000,120990765,3165,3165,3165,3165,0
|
|
20230913,164900,120990765,3165,3165,3165,3165,0
|
|
20230913,164800,120990765,3165,3165,3165,3165,613
|
|
20230913,164700,120990765,3165,3165,3165,3165,0
|
|
20230913,164600,120990765,3165,3165,3165,3165,0
|
|
20230913,164500,120990765,3165,3165,3165,3165,0
|
|
20230913,164400,120990765,3165,3165,3165,3165,0
|
|
20230913,164300,120990765,3165,3165,3165,3165,0
|
|
20230913,164200,120990765,3165,3165,3165,3165,0
|
|
20230913,164100,120990765,3165,3165,3165,3165,0
|
|
20230913,164000,120990765,3165,3165,3165,3165,0
|
|
20230913,163900,120990765,3165,3165,3165,3165,0
|
|
20230913,163800,120990765,3165,3165,3165,3165,0
|
|
20230913,163700,120990765,3165,3165,3165,3165,0
|
|
20230913,163600,120990765,3165,3165,3165,3165,0
|
|
20230913,163500,120990765,3165,3165,3165,3165,0
|
|
20230913,163400,120990765,3165,3165,3165,3165,0
|
|
20230913,163300,120990765,3165,3165,3165,3165,0
|
|
20230913,163200,120990765,3165,3165,3165,3165,0
|
|
20230913,163100,120990765,3165,3165,3165,3165,0
|
|
20230913,163000,120990765,3165,3165,3165,3165,0
|
|
20230913,162900,120990765,3165,3165,3165,3165,0
|
|
20230913,162800,120990765,3165,3165,3165,3165,0
|
|
20230913,162700,120990765,3165,3165,3165,3165,0
|
|
20230913,162600,120990765,3165,3165,3165,3165,0
|
|
20230913,162500,120990765,3165,3165,3165,3165,0
|
|
20230913,162400,120990765,3165,3165,3165,3165,0
|
|
20230913,162300,120990765,3165,3165,3165,3165,0
|
|
20230913,162200,120990765,3165,3165,3165,3165,0
|
|
20230913,162100,120990765,3165,3165,3165,3165,0
|
|
20230913,162000,120990765,3165,3165,3165,3165,0
|
|
20230913,161900,120990765,3165,3165,3165,3165,0
|
|
20230913,161800,120990765,3165,3165,3165,3165,613
|
|
20230913,161700,120990765,3165,3165,3165,3165,0
|
|
20230913,161600,120990765,3165,3165,3165,3165,0
|
|
20230913,161500,120990765,3165,3165,3165,3165,0
|
|
20230913,161400,120990765,3165,3165,3165,3165,0
|
|
20230913,161300,120990765,3165,3165,3165,3165,0
|
|
20230913,161200,120990765,3165,3165,3165,3165,0
|
|
20230913,161100,120990765,3165,3165,3165,3165,0
|
|
20230913,161000,120990765,3165,3165,3165,3165,0
|
|
20230913,160900,120990765,3165,3165,3165,3165,0
|
|
20230913,160800,120990765,3165,3165,3165,3165,0
|
|
20230913,160700,120990765,3165,3165,3165,3165,0
|
|
20230913,160600,120990765,3165,3165,3165,3165,0
|
|
20230913,160500,120990765,3165,3165,3165,3165,0
|
|
20230913,160400,120990765,3165,3165,3165,3165,0
|
|
20230913,160300,120990765,3165,3165,3165,3165,0
|
|
20230913,160200,120990765,3165,3165,3165,3165,0
|
|
20230913,160100,120990765,3165,3165,3165,3165,0
|
|
20230913,160000,120990765,3165,3165,3165,3165,0
|
|
20230913,155900,120990765,3165,3165,3165,3165,0
|
|
20230913,155800,120990765,3165,3165,3165,3165,0
|
|
20230913,155700,120990765,3165,3165,3165,3165,0
|
|
20230913,155600,120990765,3165,3165,3165,3165,0
|
|
20230913,155500,120990765,3165,3165,3165,3165,0
|
|
20230913,155400,120990765,3165,3165,3165,3165,0
|
|
20230913,155300,120990765,3165,3165,3165,3165,0
|
|
20230913,155200,120990765,3165,3165,3165,3165,0
|
|
20230913,155100,120990765,3165,3165,3165,3165,0
|
|
20230913,155000,120990765,3165,3165,3165,3165,0
|
|
20230913,154900,120990765,3165,3165,3165,3165,0
|
|
20230913,154800,120990765,3165,3165,3165,3165,613
|
|
20230913,154700,120990765,3165,3165,3165,3165,0
|
|
20230913,154600,120990765,3165,3165,3165,3165,0
|
|
20230913,154500,120990765,3165,3165,3165,3165,0
|
|
20230913,154400,120990765,3165,3165,3165,3165,0
|
|
20230913,154300,120990765,3165,3165,3165,3165,0
|
|
20230913,154200,120990765,3165,3165,3165,3165,0
|
|
20230913,154100,120990765,3165,3165,3165,3165,0
|
|
20230913,154000,120990765,3165,3165,3165,3165,0
|
|
20230913,153900,120990765,3165,3165,3165,3165,0
|
|
20230913,153800,120990765,3165,3165,3165,3165,0
|
|
20230913,153700,120990765,3165,3165,3165,3165,0
|
|
20230913,153600,120990765,3165,3165,3165,3165,0
|
|
20230913,153500,120990765,3165,3165,3165,3165,0
|
|
20230913,153400,120990765,3165,3165,3165,3165,0
|
|
20230913,153300,120990765,3165,3165,3165,3165,0
|
|
20230913,153200,120990765,3165,3165,3165,3165,0
|
|
20230913,153100,120990765,3165,3165,3165,3165,0
|
|
20230913,153000,120990765,3165,3165,3165,3165,613
|
|
20230913,152900,119050620,3160,3160,3160,3160,0
|
|
20230913,152800,119050620,3160,3160,3160,3160,0
|
|
20230913,152700,119050620,3160,3160,3160,3160,0
|
|
20230913,152600,119050620,3160,3160,3160,3160,0
|
|
20230913,152500,119050620,3160,3160,3160,3160,0
|
|
20230913,152400,119050620,3160,3160,3160,3160,0
|
|
20230913,152300,119050620,3160,3160,3160,3160,0
|
|
20230913,152200,119050620,3160,3160,3160,3160,0
|
|
20230913,152100,119050620,3160,3160,3160,3160,0
|
|
20230913,152000,119050620,3160,3160,3160,3160,0
|
|
20230913,151900,119050620,3160,3160,3160,3160,0
|
|
20230913,151800,119050620,3160,3160,3160,3160,0
|
|
20230913,151700,119050620,3160,3165,3165,3160,430
|
|
20230913,151600,117690400,3165,3165,3165,3165,0
|
|
20230913,151500,117690400,3165,3165,3165,3165,0
|
|
20230913,151400,117690400,3165,3170,3170,3165,1268
|
|
20230913,151300,113677110,3170,3170,3170,3170,0
|
|
20230913,151200,113677110,3170,3170,3170,3170,0
|
|
20230913,151100,113677110,3170,3170,3170,3170,0
|
|
20230913,151000,113677110,3170,3170,3170,3170,0
|
|
20230913,150900,113677110,3170,3170,3170,3170,0
|
|
20230913,150800,113677110,3170,3170,3170,3170,12
|
|
20230913,150700,113639070,3170,3170,3170,3170,0
|
|
20230913,150600,113639070,3170,3170,3170,3170,0
|
|
20230913,150500,113639070,3170,3170,3170,3170,83
|
|
20230913,150400,113375960,3170,3170,3170,3170,1
|
|
20230913,150300,113372790,3165,3165,3165,3165,0
|
|
20230913,150200,113372790,3165,3165,3165,3165,0
|
|
20230913,150100,113372790,3165,3165,3165,3165,0
|
|
20230913,150000,113372790,3165,3165,3165,3165,0
|
|
20230913,145900,113372790,3165,3165,3165,3165,0
|
|
20230913,145800,113372790,3165,3165,3165,3165,0
|
|
20230913,145700,113372790,3165,3165,3165,3165,0
|
|
20230913,145600,113372790,3165,3165,3165,3165,0
|
|
20230913,145500,113372790,3165,3165,3165,3165,0
|
|
20230913,145400,113372790,3165,3165,3165,3165,0
|
|
20230913,145300,113372790,3165,3165,3165,3165,0
|
|
20230913,145200,113372790,3165,3165,3165,3165,0
|
|
20230913,145100,113372790,3165,3165,3165,3165,0
|
|
20230913,145000,113372790,3165,3165,3165,3165,0
|
|
20230913,144900,113372790,3165,3165,3165,3165,0
|
|
20230913,144800,113372790,3165,3165,3165,3165,0
|
|
20230913,144700,113372790,3165,3165,3165,3165,0
|
|
20230913,144600,113372790,3165,3165,3165,3165,0
|
|
20230913,144500,113372790,3165,3165,3165,3165,0
|
|
20230913,144400,113372790,3165,3165,3165,3165,0
|
|
20230913,144300,113372790,3165,3165,3165,3165,0
|
|
20230913,144200,113372790,3165,3165,3165,3165,0
|
|
20230913,144100,113372790,3165,3165,3165,3165,0
|
|
20230913,144000,113372790,3165,3165,3165,3165,0
|
|
20230913,143900,113372790,3165,3165,3165,3165,0
|
|
20230913,143800,113372790,3165,3165,3165,3165,0
|
|
20230913,143700,113372790,3165,3165,3165,3165,744
|
|
20230913,143600,111018030,3165,3165,3165,3165,0
|
|
20230913,143500,111018030,3165,3165,3165,3165,16
|
|
20230913,143400,110967390,3165,3165,3165,3165,0
|
|
20230913,143300,110967390,3165,3165,3165,3165,740
|
|
20230913,143200,108625290,3160,3160,3160,3160,26
|
|
20230913,143100,108543130,3160,3160,3160,3160,241
|
|
20230913,143000,107781570,3160,3160,3160,3160,2
|
|
20230913,142900,107775250,3165,3165,3165,3165,100
|
|
20230913,142800,107458750,3165,3165,3165,3165,5
|
|
20230913,142700,107442925,3165,3165,3165,3165,0
|
|
20230913,142600,107442925,3165,3165,3165,3165,100
|
|
20230913,142500,107126425,3160,3160,3160,3160,101
|
|
20230913,142400,106807265,3160,3160,3160,3160,11
|
|
20230913,142300,106772505,3160,3160,3160,3160,0
|
|
20230913,142200,106772505,3160,3165,3165,3160,918
|
|
20230913,142100,103869390,3170,3170,3170,3170,2
|
|
20230913,142000,103863050,3170,3170,3170,3170,6
|
|
20230913,141900,103844030,3170,3170,3170,3170,7
|
|
20230913,141800,103821840,3165,3165,3165,3165,0
|
|
20230913,141700,103821840,3165,3165,3165,3165,0
|
|
20230913,141600,103821840,3165,3165,3165,3165,0
|
|
20230913,141500,103821840,3165,3165,3165,3165,0
|
|
20230913,141400,103821840,3165,3165,3165,3165,20
|
|
20230913,141300,103758540,3165,3165,3165,3165,10
|
|
20230913,141200,103726890,3170,3170,3170,3170,0
|
|
20230913,141100,103726890,3170,3175,3175,3170,96
|
|
20230913,141000,103422505,3170,3170,3170,3170,0
|
|
20230913,140900,103422505,3170,3170,3170,3170,0
|
|
20230913,140800,103422505,3170,3170,3170,3170,0
|
|
20230913,140700,103422505,3170,3170,3170,3170,0
|
|
20230913,140600,103422505,3170,3170,3170,3170,0
|
|
20230913,140500,103422505,3170,3170,3170,3170,0
|
|
20230913,140400,103422505,3170,3170,3170,3170,0
|
|
20230913,140300,103422505,3170,3170,3170,3170,0
|
|
20230913,140200,103422505,3170,3170,3170,3170,0
|
|
20230913,140100,103422505,3170,3170,3170,3170,0
|
|
20230913,140000,103422505,3170,3170,3170,3170,160
|
|
20230913,135900,102915305,3170,3170,3170,3170,10
|
|
20230913,135800,102883605,3170,3170,3170,3170,0
|
|
20230913,135700,102883605,3170,3170,3170,3170,0
|
|
20230913,135600,102883605,3170,3170,3170,3170,0
|
|
20230913,135500,102883605,3170,3170,3170,3170,0
|
|
20230913,135400,102883605,3170,3170,3170,3170,0
|
|
20230913,135300,102883605,3170,3170,3170,3170,0
|
|
20230913,135200,102883605,3170,3170,3170,3170,0
|
|
20230913,135100,102883605,3170,3170,3170,3170,0
|
|
20230913,135000,102883605,3170,3170,3170,3170,0
|
|
20230913,134900,102883605,3170,3170,3170,3170,12
|
|
20230913,134800,102845565,3170,3170,3170,3170,0
|
|
20230913,134700,102845565,3170,3170,3170,3170,5
|
|
20230913,134600,102829715,3160,3160,3160,3160,0
|
|
20230913,134500,102829715,3160,3160,3160,3160,902
|
|
20230913,134400,99979395,3160,3160,3160,3160,0
|
|
20230913,134300,99979395,3160,3175,3175,3160,8500
|
|
20230913,134200,73072790,3175,3175,3175,3175,0
|
|
20230913,134100,73072790,3175,3175,3175,3175,0
|
|
20230913,134000,73072790,3175,3175,3175,3175,0
|
|
20230913,133900,73072790,3175,3175,3175,3175,0
|
|
20230913,133800,73072790,3175,3175,3175,3175,0
|
|
20230913,133700,73072790,3175,3175,3175,3175,1
|
|
20230913,133600,73069615,3180,3180,3180,3180,0
|
|
20230913,133500,73069615,3180,3180,3180,3180,0
|
|
20230913,133400,73069615,3180,3180,3180,3180,0
|
|
20230913,133300,73069615,3180,3180,3180,3180,2
|
|
20230913,133200,73063255,3180,3180,3180,3180,0
|
|
20230913,133100,73063255,3180,3180,3180,3180,0
|
|
20230913,133000,73063255,3180,3180,3180,3180,0
|
|
20230913,132900,73063255,3180,3180,3180,3180,0
|
|
20230913,132800,73063255,3180,3180,3180,3180,0
|
|
20230913,132700,73063255,3180,3180,3180,3180,0
|
|
20230913,132600,73063255,3180,3180,3180,3180,0
|
|
20230913,132500,73063255,3180,3180,3180,3180,0
|
|
20230913,132400,73063255,3180,3180,3180,3180,2
|
|
20230913,132300,73056895,3180,3180,3180,3180,2
|
|
20230913,132200,73050535,3175,3175,3175,3175,0
|
|
20230913,132100,73050535,3175,3175,3175,3175,7
|
|
20230913,132000,73028310,3175,3175,3175,3175,0
|
|
20230913,131900,73028310,3175,3175,3175,3175,0
|
|
20230913,131800,73028310,3175,3175,3175,3175,0
|
|
20230913,131700,73028310,3175,3175,3175,3175,8
|
|
20230913,131600,73002910,3175,3175,3175,3175,0
|
|
20230913,131500,73002910,3175,3175,3175,3175,0
|
|
20230913,131400,73002910,3175,3175,3175,3175,3
|
|
20230913,131300,72993385,3175,3175,3175,3175,1
|
|
20230913,131200,72990210,3175,3180,3180,3175,83
|
|
20230913,131100,72726285,3175,3175,3175,3175,0
|
|
20230913,131000,72726285,3175,3175,3175,3175,0
|
|
20230913,130900,72726285,3175,3175,3175,3175,0
|
|
20230913,130800,72726285,3175,3175,3175,3175,0
|
|
20230913,130700,72726285,3175,3175,3175,3175,1
|
|
20230913,130600,72723110,3175,3175,3175,3175,0
|
|
20230913,130500,72723110,3175,3175,3175,3175,500
|
|
20230913,130400,71135610,3180,3180,3180,3180,0
|
|
20230913,130300,71135610,3180,3180,3180,3180,0
|
|
20230913,130200,71135610,3180,3180,3180,3180,0
|
|
20230913,130100,71135610,3180,3180,3180,3180,0
|
|
20230913,130000,71135610,3180,3180,3180,3180,0
|
|
20230913,125900,71135610,3180,3180,3180,3180,0
|
|
20230913,125800,71135610,3180,3180,3180,3180,0
|
|
20230913,125700,71135610,3180,3180,3180,3180,0
|
|
20230913,125600,71135610,3180,3180,3180,3180,50
|
|
20230913,125500,70976610,3180,3180,3180,3180,0
|
|
20230913,125400,70976610,3180,3180,3180,3180,0
|
|
20230913,125300,70976610,3180,3180,3180,3180,0
|
|
20230913,125200,70976610,3180,3180,3180,3180,0
|
|
20230913,125100,70976610,3180,3180,3180,3180,6
|
|
20230913,125000,70957530,3170,3170,3170,3170,9
|
|
20230913,124900,70929000,3170,3170,3170,3170,0
|
|
20230913,124800,70929000,3170,3170,3170,3170,244
|
|
20230913,124700,70155520,3175,3175,3175,3175,10
|
|
20230913,124600,70123770,3180,3180,3180,3180,0
|
|
20230913,124500,70123770,3180,3180,3180,3180,0
|
|
20230913,124400,70123770,3180,3180,3180,3180,0
|
|
20230913,124300,70123770,3180,3180,3180,3180,5
|
|
20230913,124200,70107870,3170,3170,3170,3170,0
|
|
20230913,124100,70107870,3170,3170,3170,3170,0
|
|
20230913,124000,70107870,3170,3170,3170,3170,0
|
|
20230913,123900,70107870,3170,3170,3170,3170,0
|
|
20230913,123800,70107870,3170,3170,3170,3170,0
|
|
20230913,123700,70107870,3170,3170,3170,3170,0
|
|
20230913,123600,70107870,3170,3170,3170,3170,0
|
|
20230913,123500,70107870,3170,3170,3170,3170,0
|
|
20230913,123400,70107870,3170,3170,3170,3170,1
|
|
20230913,123300,70104700,3170,3170,3170,3170,51
|
|
20230913,123200,69943030,3170,3175,3175,3170,2026
|
|
20230913,123100,63518385,3180,3180,3180,3180,0
|
|
20230913,123000,63518385,3180,3180,3180,3180,0
|
|
20230913,122900,63518385,3180,3180,3180,3180,0
|
|
20230913,122800,63518385,3180,3180,3180,3180,696
|
|
20230913,122700,61305105,3185,3185,3185,3185,0
|
|
20230913,122600,61305105,3185,3185,3185,3185,0
|
|
20230913,122500,61305105,3185,3185,3185,3185,0
|
|
20230913,122400,61305105,3185,3185,3185,3185,20
|
|
20230913,122300,61241405,3185,3185,3185,3185,130
|
|
20230913,122200,60827355,3185,3185,3185,3185,0
|
|
20230913,122100,60827355,3185,3185,3185,3185,30
|
|
20230913,122000,60731805,3185,3185,3185,3185,0
|
|
20230913,121900,60731805,3185,3185,3185,3185,0
|
|
20230913,121800,60731805,3185,3185,3185,3185,5
|
|
20230913,121700,60715880,3180,3180,3180,3180,0
|
|
20230913,121600,60715880,3180,3180,3180,3180,0
|
|
20230913,121500,60715880,3180,3180,3180,3180,5
|
|
20230913,121400,60699980,3180,3180,3180,3180,0
|
|
20230913,121300,60699980,3180,3180,3180,3180,0
|
|
20230913,121200,60699980,3180,3180,3180,3180,0
|
|
20230913,121100,60699980,3180,3180,3180,3180,0
|
|
20230913,121000,60699980,3180,3185,3185,3180,12
|
|
20230913,120900,60661805,3185,3185,3185,3185,5
|
|
20230913,120800,60645880,3175,3175,3175,3175,300
|
|
20230913,120700,59693380,3185,3185,3185,3185,200
|
|
20230913,120600,59056380,3175,3175,3175,3175,733
|
|
20230913,120500,56729105,3175,3180,3180,3175,205
|
|
20230913,120400,56078195,3185,3185,3185,3185,1
|
|
20230913,120300,56075010,3180,3180,3180,3180,344
|
|
20230913,120200,54981090,3170,3170,3170,3170,1
|
|
20230913,120100,54977920,3180,3180,3180,3180,0
|
|
20230913,120000,54977920,3180,3180,3180,3180,0
|
|
20230913,115900,54977920,3180,3180,3180,3180,0
|
|
20230913,115800,54977920,3180,3180,3180,3180,30
|
|
20230913,115700,54882520,3180,3180,3180,3180,1
|
|
20230913,115600,54879340,3170,3170,3170,3170,0
|
|
20230913,115500,54879340,3170,3170,3170,3170,0
|
|
20230913,115400,54879340,3170,3170,3170,3170,0
|
|
20230913,115300,54879340,3170,3170,3170,3170,0
|
|
20230913,115200,54879340,3170,3170,3170,3170,0
|
|
20230913,115100,54879340,3170,3170,3170,3170,59
|
|
20230913,115000,54692310,3175,3175,3175,3175,462
|
|
20230913,114900,53225460,3180,3180,3180,3180,0
|
|
20230913,114800,53225460,3180,3180,3180,3180,0
|
|
20230913,114700,53225460,3180,3180,3180,3180,125
|
|
20230913,114600,52827960,3185,3185,3185,3185,0
|
|
20230913,114500,52827960,3185,3185,3185,3185,0
|
|
20230913,114400,52827960,3185,3185,3185,3185,6
|
|
20230913,114300,52808850,3185,3185,3185,3185,0
|
|
20230913,114200,52808850,3185,3185,3185,3185,10
|
|
20230913,114100,52777000,3185,3185,3185,3185,0
|
|
20230913,114000,52777000,3185,3185,3185,3185,1
|
|
20230913,113900,52773815,3175,3180,3180,3175,200
|
|
20230913,113800,52138800,3185,3185,3185,3185,1
|
|
20230913,113700,52135615,3175,3175,3175,3175,0
|
|
20230913,113600,52135615,3175,3175,3175,3175,0
|
|
20230913,113500,52135615,3175,3175,3175,3175,0
|
|
20230913,113400,52135615,3175,3175,3175,3175,0
|
|
20230913,113300,52135615,3175,3175,3175,3175,0
|
|
20230913,113200,52135615,3175,3175,3175,3175,4
|
|
20230913,113100,52122915,3180,3180,3180,3180,0
|
|
20230913,113000,52122915,3180,3180,3180,3180,0
|
|
20230913,112900,52122915,3180,3180,3180,3180,105
|
|
20230913,112800,51789015,3180,3175,3180,3175,71
|
|
20230913,112700,51563565,3170,3170,3170,3170,50
|
|
20230913,112600,51405065,3175,3170,3175,3170,6
|
|
20230913,112500,51386030,3175,3175,3175,3175,2
|
|
20230913,112400,51379680,3195,3195,3195,3195,0
|
|
20230913,112300,51379680,3195,3195,3195,3195,0
|
|
20230913,112200,51379680,3195,3195,3195,3195,0
|
|
20230913,112100,51379680,3195,3195,3195,3195,0
|
|
20230913,112000,51379680,3195,3195,3195,3195,0
|
|
20230913,111900,51379680,3195,3195,3195,3195,0
|
|
20230913,111800,51379680,3195,3195,3195,3195,0
|
|
20230913,111700,51379680,3195,3195,3195,3195,0
|
|
20230913,111600,51379680,3195,3185,3195,3185,2
|
|
20230913,111500,51373300,3170,3190,3200,3170,136
|
|
20230913,111400,50940945,3195,3175,3195,3175,31
|
|
20230913,111300,50842500,3170,3170,3170,3170,0
|
|
20230913,111200,50842500,3170,3170,3170,3170,0
|
|
20230913,111100,50842500,3170,3170,3170,3170,0
|
|
20230913,111000,50842500,3170,3170,3170,3170,1
|
|
20230913,110900,50839330,3170,3175,3175,3170,236
|
|
20230913,110800,50090860,3175,3175,3175,3175,10
|
|
20230913,110700,50059110,3175,3175,3175,3175,377
|
|
20230913,110600,48862135,3180,3180,3180,3180,100
|
|
20230913,110500,48544135,3180,3180,3180,3180,0
|
|
20230913,110400,48544135,3180,3180,3180,3180,140
|
|
20230913,110300,48098935,3180,3180,3180,3180,50
|
|
20230913,110200,47939935,3175,3175,3175,3175,0
|
|
20230913,110100,47939935,3175,3175,3175,3175,0
|
|
20230913,110000,47939935,3175,3175,3175,3175,0
|
|
20230913,105900,47939935,3175,3180,3190,3175,1246
|
|
20230913,105800,43978865,3180,3200,3200,3175,2254
|
|
20230913,105700,36813515,3205,3205,3205,3205,0
|
|
20230913,105600,36813515,3205,3205,3205,3205,0
|
|
20230913,105500,36813515,3205,3205,3205,3205,2
|
|
20230913,105400,36807105,3205,3205,3205,3205,0
|
|
20230913,105300,36807105,3205,3210,3210,3205,2
|
|
20230913,105200,36800690,3210,3190,3210,3190,9
|
|
20230913,105100,36771960,3190,3185,3190,3185,15
|
|
20230913,105000,36724160,3190,3195,3195,3190,433
|
|
20230913,104900,35341385,3195,3195,3195,3195,16
|
|
20230913,104800,35290265,3195,3195,3195,3195,0
|
|
20230913,104700,35290265,3195,3195,3195,3195,117
|
|
20230913,104600,34916450,3200,3200,3200,3200,1330
|
|
20230913,104500,30660450,3205,3220,3220,3205,817
|
|
20230913,104400,28040980,3220,3230,3230,3220,663
|
|
20230913,104300,25905060,3230,3230,3230,3230,0
|
|
20230913,104200,25905060,3230,3225,3230,3225,160
|
|
20230913,104100,25388410,3225,3225,3225,3225,0
|
|
20230913,104000,25388410,3225,3225,3225,3225,0
|
|
20230913,103900,25388410,3225,3225,3225,3225,0
|
|
20230913,103800,25388410,3225,3225,3225,3225,0
|
|
20230913,103700,25388410,3225,3225,3225,3225,1
|
|
20230913,103600,25385185,3205,3205,3205,3205,0
|
|
20230913,103500,25385185,3205,3205,3205,3205,0
|
|
20230913,103400,25385185,3205,3205,3205,3205,51
|
|
20230913,103300,25221730,3210,3210,3210,3210,0
|
|
20230913,103200,25221730,3210,3235,3235,3210,649
|
|
20230913,103100,23138065,3215,3215,3215,3215,0
|
|
20230913,103000,23138065,3215,3215,3215,3215,0
|
|
20230913,102900,23138065,3215,3235,3235,3215,163
|
|
20230913,102800,22613400,3235,3235,3235,3235,0
|
|
20230913,102700,22613400,3235,3240,3240,3235,15
|
|
20230913,102600,22564870,3235,3235,3235,3235,0
|
|
20230913,102500,22564870,3235,3235,3235,3235,0
|
|
20230913,102400,22564870,3235,3235,3235,3235,0
|
|
20230913,102300,22564870,3235,3235,3235,3235,0
|
|
20230913,102200,22564870,3235,3235,3235,3235,0
|
|
20230913,102100,22564870,3235,3235,3235,3235,39
|
|
20230913,102000,22438705,3235,3235,3235,3235,0
|
|
20230913,101900,22438705,3235,3235,3235,3235,50
|
|
20230913,101800,22276955,3235,3235,3235,3235,50
|
|
20230913,101700,22115205,3235,3235,3235,3235,222
|
|
20230913,101600,21397035,3235,3235,3235,3235,0
|
|
20230913,101500,21397035,3235,3235,3235,3235,0
|
|
20230913,101400,21397035,3235,3235,3235,3235,0
|
|
20230913,101300,21397035,3235,3235,3235,3235,0
|
|
20230913,101200,21397035,3235,3235,3235,3235,0
|
|
20230913,101100,21397035,3235,3235,3235,3235,0
|
|
20230913,101000,21397035,3235,3235,3235,3235,0
|
|
20230913,100900,21397035,3235,3235,3235,3235,0
|
|
20230913,100800,21397035,3235,3235,3235,3235,0
|
|
20230913,100700,21397035,3235,3235,3235,3235,1
|
|
20230913,100600,21393800,3235,3235,3235,3235,1
|
|
20230913,100500,21390565,3240,3240,3240,3240,0
|
|
20230913,100400,21390565,3240,3240,3240,3240,0
|
|
20230913,100300,21390565,3240,3240,3240,3240,0
|
|
20230913,100200,21390565,3240,3240,3240,3240,0
|
|
20230913,100100,21390565,3240,3240,3240,3240,0
|
|
20230913,100000,21390565,3240,3240,3240,3240,0
|
|
20230913,095900,21390565,3240,3240,3240,3240,0
|
|
20230913,095800,21390565,3240,3240,3240,3240,0
|
|
20230913,095700,21390565,3240,3240,3240,3240,0
|
|
20230913,095600,21390565,3240,3245,3245,3240,103
|
|
20230913,095500,21056345,3245,3245,3245,3245,0
|
|
20230913,095400,21056345,3245,3245,3245,3245,2
|
|
20230913,095300,21049855,3245,3245,3245,3245,0
|
|
20230913,095200,21049855,3245,3245,3245,3245,0
|
|
20230913,095100,21049855,3245,3245,3245,3245,0
|
|
20230913,095000,21049855,3245,3245,3245,3245,0
|
|
20230913,094900,21049855,3245,3245,3245,3245,0
|
|
20230913,094800,21049855,3245,3245,3245,3245,0
|
|
20230913,094700,21049855,3245,3245,3245,3245,14
|
|
20230913,094600,21004425,3250,3250,3250,3250,5
|
|
20230913,094500,20988175,3255,3255,3255,3255,0
|
|
20230913,094400,20988175,3255,3255,3255,3255,0
|
|
20230913,094300,20988175,3255,3255,3255,3255,0
|
|
20230913,094200,20988175,3255,3255,3255,3255,0
|
|
20230913,094100,20988175,3255,3255,3255,3255,0
|
|
20230913,094000,20988175,3255,3255,3255,3255,0
|
|
20230913,093900,20988175,3255,3255,3255,3255,0
|
|
20230913,093800,20988175,3255,3255,3255,3255,30
|
|
20230913,093700,20890525,3250,3250,3250,3250,11
|
|
20230913,093600,20854775,3245,3245,3245,3245,11
|
|
20230913,093500,20819080,3245,3245,3245,3245,0
|
|
20230913,093400,20819080,3245,3245,3245,3245,0
|
|
20230913,093300,20819080,3245,3245,3245,3245,2
|
|
20230913,093200,20812590,3245,3245,3245,3245,0
|
|
20230913,093100,20812590,3245,3245,3245,3245,1
|
|
20230913,093000,20809345,3230,3230,3230,3230,509
|
|
20230913,092900,19165275,3230,3230,3230,3230,0
|
|
20230913,092800,19165275,3230,3230,3230,3230,0
|
|
20230913,092700,19165275,3230,3230,3230,3230,0
|
|
20230913,092600,19165275,3230,3230,3230,3230,0
|
|
20230913,092500,19165275,3230,3230,3230,3230,0
|
|
20230913,092400,19165275,3230,3230,3230,3230,1
|
|
20230913,092300,19162045,3220,3220,3220,3220,0
|
|
20230913,092200,19162045,3220,3220,3220,3220,0
|
|
20230913,092100,19162045,3220,3220,3220,3220,0
|
|
20230913,092000,19162045,3220,3220,3220,3220,0
|
|
20230913,091900,19162045,3220,3220,3220,3220,1
|
|
20230913,091800,19158825,3220,3220,3220,3220,0
|
|
20230913,091700,19158825,3220,3220,3220,3220,54
|
|
20230913,091600,18984945,3225,3235,3235,3225,849
|
|
20230913,091500,16242965,3235,3235,3235,3235,0
|
|
20230913,091400,16242965,3235,3235,3235,3235,50
|
|
20230913,091300,16081215,3235,3240,3240,3235,50
|
|
20230913,091200,15919460,3235,3235,3235,3235,0
|
|
20230913,091100,15919460,3235,3240,3240,3235,112
|
|
20230913,091000,15557135,3240,3240,3240,3240,9
|
|
20230913,090900,15527975,3235,3235,3235,3235,0
|
|
20230913,090800,15527975,3235,3235,3235,3235,0
|
|
20230913,090700,15527975,3235,3235,3235,3235,0
|
|
20230913,090600,15527975,3235,3235,3235,3235,1000
|
|
20230913,090500,12292975,3235,3235,3235,3235,0
|
|
20230913,090400,12292975,3235,3235,3235,3235,700
|
|
20230913,090300,10028475,3235,3235,3235,3235,1
|
|
20230913,090200,10025240,3225,3230,3230,3225,1157
|
|
20230913,090100,6293910,3235,3235,3235,3235,92
|
|
20230913,090000,5996290,3235,3225,3235,3225,336
|