591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184800,212128790,3110,3110,3110,3110,678
|
|
20230919,184700,212128790,3110,3110,3110,3110,0
|
|
20230919,184600,212128790,3110,3110,3110,3110,0
|
|
20230919,184500,212128790,3110,3110,3110,3110,0
|
|
20230919,184400,212128790,3110,3110,3110,3110,0
|
|
20230919,184300,212128790,3110,3110,3110,3110,0
|
|
20230919,184200,212128790,3110,3110,3110,3110,0
|
|
20230919,184100,212128790,3110,3110,3110,3110,0
|
|
20230919,184000,212128790,3110,3110,3110,3110,0
|
|
20230919,183900,212128790,3110,3110,3110,3110,0
|
|
20230919,183800,212128790,3110,3110,3110,3110,0
|
|
20230919,183700,212128790,3110,3110,3110,3110,0
|
|
20230919,183600,212128790,3110,3110,3110,3110,0
|
|
20230919,183500,212128790,3110,3110,3110,3110,0
|
|
20230919,183400,212128790,3110,3110,3110,3110,0
|
|
20230919,183300,212128790,3110,3110,3110,3110,0
|
|
20230919,183200,212128790,3110,3110,3110,3110,0
|
|
20230919,183100,212128790,3110,3110,3110,3110,0
|
|
20230919,183000,212128790,3110,3110,3110,3110,0
|
|
20230919,182900,212128790,3110,3110,3110,3110,0
|
|
20230919,182800,212128790,3110,3110,3110,3110,0
|
|
20230919,182700,212128790,3110,3110,3110,3110,0
|
|
20230919,182600,212128790,3110,3110,3110,3110,0
|
|
20230919,182500,212128790,3110,3110,3110,3110,0
|
|
20230919,182400,212128790,3110,3110,3110,3110,0
|
|
20230919,182300,212128790,3110,3110,3110,3110,0
|
|
20230919,182200,212128790,3110,3110,3110,3110,0
|
|
20230919,182100,212128790,3110,3110,3110,3110,0
|
|
20230919,182000,212128790,3110,3110,3110,3110,0
|
|
20230919,181900,212128790,3110,3110,3110,3110,0
|
|
20230919,181800,212128790,3110,3110,3110,3110,678
|
|
20230919,181700,212128790,3110,3110,3110,3110,0
|
|
20230919,181600,212128790,3110,3110,3110,3110,0
|
|
20230919,181500,212128790,3110,3110,3110,3110,0
|
|
20230919,181400,212128790,3110,3110,3110,3110,0
|
|
20230919,181300,212128790,3110,3110,3110,3110,0
|
|
20230919,181200,212128790,3110,3110,3110,3110,0
|
|
20230919,181100,212128790,3110,3110,3110,3110,0
|
|
20230919,181000,212128790,3110,3110,3110,3110,0
|
|
20230919,180900,212128790,3110,3110,3110,3110,0
|
|
20230919,180800,212128790,3110,3110,3110,3110,0
|
|
20230919,180700,212128790,3110,3110,3110,3110,0
|
|
20230919,180600,212128790,3110,3110,3110,3110,0
|
|
20230919,180500,212128790,3110,3110,3110,3110,0
|
|
20230919,180400,212128790,3110,3110,3110,3110,0
|
|
20230919,180300,212128790,3110,3110,3110,3110,0
|
|
20230919,180200,212128790,3110,3110,3110,3110,0
|
|
20230919,180100,212128790,3110,3110,3110,3110,0
|
|
20230919,180000,212128790,3110,3110,3110,3110,0
|
|
20230919,175900,212128790,3110,3110,3110,3110,0
|
|
20230919,175800,212128790,3110,3110,3110,3110,0
|
|
20230919,175700,212128790,3110,3110,3110,3110,0
|
|
20230919,175600,212128790,3110,3110,3110,3110,0
|
|
20230919,175500,212128790,3110,3110,3110,3110,0
|
|
20230919,175400,212128790,3110,3110,3110,3110,0
|
|
20230919,175300,212128790,3110,3110,3110,3110,0
|
|
20230919,175200,212128790,3110,3110,3110,3110,0
|
|
20230919,175100,212128790,3110,3110,3110,3110,0
|
|
20230919,175000,212128790,3110,3110,3110,3110,0
|
|
20230919,174900,212128790,3110,3110,3110,3110,0
|
|
20230919,174800,212128790,3110,3110,3110,3110,678
|
|
20230919,174700,212128790,3110,3110,3110,3110,0
|
|
20230919,174600,212128790,3110,3110,3110,3110,0
|
|
20230919,174500,212128790,3110,3110,3110,3110,0
|
|
20230919,174400,212128790,3110,3110,3110,3110,0
|
|
20230919,174300,212128790,3110,3110,3110,3110,0
|
|
20230919,174200,212128790,3110,3110,3110,3110,0
|
|
20230919,174100,212128790,3110,3110,3110,3110,0
|
|
20230919,174000,212128790,3110,3110,3110,3110,0
|
|
20230919,173900,212128790,3110,3110,3110,3110,0
|
|
20230919,173800,212128790,3110,3110,3110,3110,0
|
|
20230919,173700,212128790,3110,3110,3110,3110,0
|
|
20230919,173600,212128790,3110,3110,3110,3110,0
|
|
20230919,173500,212128790,3110,3110,3110,3110,0
|
|
20230919,173400,212128790,3110,3110,3110,3110,0
|
|
20230919,173300,212128790,3110,3110,3110,3110,0
|
|
20230919,173200,212128790,3110,3110,3110,3110,0
|
|
20230919,173100,212128790,3110,3110,3110,3110,0
|
|
20230919,173000,212128790,3110,3110,3110,3110,0
|
|
20230919,172900,212128790,3110,3110,3110,3110,0
|
|
20230919,172800,212128790,3110,3110,3110,3110,0
|
|
20230919,172700,212128790,3110,3110,3110,3110,0
|
|
20230919,172600,212128790,3110,3110,3110,3110,0
|
|
20230919,172500,212128790,3110,3110,3110,3110,0
|
|
20230919,172400,212128790,3110,3110,3110,3110,0
|
|
20230919,172300,212128790,3110,3110,3110,3110,0
|
|
20230919,172200,212128790,3110,3110,3110,3110,0
|
|
20230919,172100,212128790,3110,3110,3110,3110,0
|
|
20230919,172000,212128790,3110,3110,3110,3110,0
|
|
20230919,171900,212128790,3110,3110,3110,3110,0
|
|
20230919,171800,212128790,3110,3110,3110,3110,678
|
|
20230919,171700,212128790,3110,3110,3110,3110,0
|
|
20230919,171600,212128790,3110,3110,3110,3110,0
|
|
20230919,171500,212128790,3110,3110,3110,3110,0
|
|
20230919,171400,212128790,3110,3110,3110,3110,0
|
|
20230919,171300,212128790,3110,3110,3110,3110,0
|
|
20230919,171200,212128790,3110,3110,3110,3110,0
|
|
20230919,171100,212128790,3110,3110,3110,3110,0
|
|
20230919,171000,212128790,3110,3110,3110,3110,0
|
|
20230919,170900,212128790,3110,3110,3110,3110,0
|
|
20230919,170800,212128790,3110,3110,3110,3110,0
|
|
20230919,170700,212128790,3110,3110,3110,3110,0
|
|
20230919,170600,212128790,3110,3110,3110,3110,0
|
|
20230919,170500,212128790,3110,3110,3110,3110,0
|
|
20230919,170400,212128790,3110,3110,3110,3110,0
|
|
20230919,170300,212128790,3110,3110,3110,3110,0
|
|
20230919,170200,212128790,3110,3110,3110,3110,0
|
|
20230919,170100,212128790,3110,3110,3110,3110,0
|
|
20230919,170000,212128790,3110,3110,3110,3110,0
|
|
20230919,165900,212128790,3110,3110,3110,3110,0
|
|
20230919,165800,212128790,3110,3110,3110,3110,0
|
|
20230919,165700,212128790,3110,3110,3110,3110,0
|
|
20230919,165600,212128790,3110,3110,3110,3110,0
|
|
20230919,165500,212128790,3110,3110,3110,3110,0
|
|
20230919,165400,212128790,3110,3110,3110,3110,0
|
|
20230919,165300,212128790,3110,3110,3110,3110,0
|
|
20230919,165200,212128790,3110,3110,3110,3110,0
|
|
20230919,165100,212128790,3110,3110,3110,3110,0
|
|
20230919,165000,212128790,3110,3110,3110,3110,0
|
|
20230919,164900,212128790,3110,3110,3110,3110,0
|
|
20230919,164800,212128790,3110,3110,3110,3110,678
|
|
20230919,164700,212128790,3110,3110,3110,3110,0
|
|
20230919,164600,212128790,3110,3110,3110,3110,0
|
|
20230919,164500,212128790,3110,3110,3110,3110,0
|
|
20230919,164400,212128790,3110,3110,3110,3110,0
|
|
20230919,164300,212128790,3110,3110,3110,3110,0
|
|
20230919,164200,212128790,3110,3110,3110,3110,0
|
|
20230919,164100,212128790,3110,3110,3110,3110,0
|
|
20230919,164000,212128790,3110,3110,3110,3110,0
|
|
20230919,163900,212128790,3110,3110,3110,3110,0
|
|
20230919,163800,212128790,3110,3110,3110,3110,0
|
|
20230919,163700,212128790,3110,3110,3110,3110,0
|
|
20230919,163600,212128790,3110,3110,3110,3110,0
|
|
20230919,163500,212128790,3110,3110,3110,3110,0
|
|
20230919,163400,212128790,3110,3110,3110,3110,0
|
|
20230919,163300,212128790,3110,3110,3110,3110,0
|
|
20230919,163200,212128790,3110,3110,3110,3110,0
|
|
20230919,163100,212128790,3110,3110,3110,3110,0
|
|
20230919,163000,212128790,3110,3110,3110,3110,0
|
|
20230919,162900,212128790,3110,3110,3110,3110,0
|
|
20230919,162800,212128790,3110,3110,3110,3110,0
|
|
20230919,162700,212128790,3110,3110,3110,3110,0
|
|
20230919,162600,212128790,3110,3110,3110,3110,0
|
|
20230919,162500,212128790,3110,3110,3110,3110,0
|
|
20230919,162400,212128790,3110,3110,3110,3110,0
|
|
20230919,162300,212128790,3110,3110,3110,3110,0
|
|
20230919,162200,212128790,3110,3110,3110,3110,0
|
|
20230919,162100,212128790,3110,3110,3110,3110,0
|
|
20230919,162000,212128790,3110,3110,3110,3110,0
|
|
20230919,161900,212128790,3110,3110,3110,3110,0
|
|
20230919,161800,212128790,3110,3110,3110,3110,678
|
|
20230919,161700,212128790,3110,3110,3110,3110,0
|
|
20230919,161600,212128790,3110,3110,3110,3110,0
|
|
20230919,161500,212128790,3110,3110,3110,3110,0
|
|
20230919,161400,212128790,3110,3110,3110,3110,0
|
|
20230919,161300,212128790,3110,3110,3110,3110,0
|
|
20230919,161200,212128790,3110,3110,3110,3110,0
|
|
20230919,161100,212128790,3110,3110,3110,3110,0
|
|
20230919,161000,212128790,3110,3110,3110,3110,0
|
|
20230919,160900,212128790,3110,3110,3110,3110,0
|
|
20230919,160800,212128790,3110,3110,3110,3110,0
|
|
20230919,160700,212128790,3110,3110,3110,3110,0
|
|
20230919,160600,212128790,3110,3110,3110,3110,0
|
|
20230919,160500,212128790,3110,3110,3110,3110,0
|
|
20230919,160400,212128790,3110,3110,3110,3110,0
|
|
20230919,160300,212128790,3110,3110,3110,3110,0
|
|
20230919,160200,212128790,3110,3110,3110,3110,0
|
|
20230919,160100,212128790,3110,3110,3110,3110,0
|
|
20230919,160000,212128790,3110,3110,3110,3110,0
|
|
20230919,155900,212128790,3110,3110,3110,3110,0
|
|
20230919,155800,212128790,3110,3110,3110,3110,0
|
|
20230919,155700,212128790,3110,3110,3110,3110,0
|
|
20230919,155600,212128790,3110,3110,3110,3110,0
|
|
20230919,155500,212128790,3110,3110,3110,3110,0
|
|
20230919,155400,212128790,3110,3110,3110,3110,0
|
|
20230919,155300,212128790,3110,3110,3110,3110,0
|
|
20230919,155200,212128790,3110,3110,3110,3110,0
|
|
20230919,155100,212128790,3110,3110,3110,3110,0
|
|
20230919,155000,212128790,3110,3110,3110,3110,0
|
|
20230919,154900,212128790,3110,3110,3110,3110,0
|
|
20230919,154800,212128790,3110,3110,3110,3110,678
|
|
20230919,154700,212128790,3110,3110,3110,3110,0
|
|
20230919,154600,212128790,3110,3110,3110,3110,0
|
|
20230919,154500,212128790,3110,3110,3110,3110,0
|
|
20230919,154400,212128790,3110,3110,3110,3110,0
|
|
20230919,154300,212128790,3110,3110,3110,3110,0
|
|
20230919,154200,212128790,3110,3110,3110,3110,0
|
|
20230919,154100,212128790,3110,3110,3110,3110,0
|
|
20230919,154000,212128790,3110,3110,3110,3110,0
|
|
20230919,153900,212128790,3110,3110,3110,3110,0
|
|
20230919,153800,212128790,3110,3110,3110,3110,0
|
|
20230919,153700,212128790,3110,3110,3110,3110,0
|
|
20230919,153600,212128790,3110,3110,3110,3110,0
|
|
20230919,153500,212128790,3110,3110,3110,3110,0
|
|
20230919,153400,212128790,3110,3110,3110,3110,0
|
|
20230919,153300,212128790,3110,3110,3110,3110,0
|
|
20230919,153200,212128790,3110,3110,3110,3110,0
|
|
20230919,153100,212128790,3110,3110,3110,3110,0
|
|
20230919,153000,212128790,3110,3110,3110,3110,678
|
|
20230919,152900,210020210,3095,3095,3095,3095,0
|
|
20230919,152800,210020210,3095,3095,3095,3095,0
|
|
20230919,152700,210020210,3095,3095,3095,3095,0
|
|
20230919,152600,210020210,3095,3095,3095,3095,0
|
|
20230919,152500,210020210,3095,3095,3095,3095,0
|
|
20230919,152400,210020210,3095,3095,3095,3095,0
|
|
20230919,152300,210020210,3095,3095,3095,3095,0
|
|
20230919,152200,210020210,3095,3095,3095,3095,0
|
|
20230919,152100,210020210,3095,3095,3095,3095,0
|
|
20230919,152000,210020210,3095,3095,3095,3095,0
|
|
20230919,151900,210020210,3095,3095,3095,3095,24
|
|
20230919,151800,209945930,3090,3090,3090,3090,0
|
|
20230919,151700,209945930,3090,3090,3090,3090,0
|
|
20230919,151600,209945930,3090,3090,3090,3090,0
|
|
20230919,151500,209945930,3090,3090,3090,3090,100
|
|
20230919,151400,209636930,3090,3090,3090,3090,0
|
|
20230919,151300,209636930,3090,3090,3090,3090,0
|
|
20230919,151200,209636930,3090,3090,3090,3090,1
|
|
20230919,151100,209633840,3095,3095,3095,3095,0
|
|
20230919,151000,209633840,3095,3095,3095,3095,0
|
|
20230919,150900,209633840,3095,3095,3095,3095,0
|
|
20230919,150800,209633840,3095,3095,3095,3095,5
|
|
20230919,150700,209618365,3095,3095,3095,3095,1
|
|
20230919,150600,209615270,3095,3095,3095,3095,0
|
|
20230919,150500,209615270,3095,3095,3095,3095,13
|
|
20230919,150400,209575035,3090,3095,3095,3090,70
|
|
20230919,150300,209358485,3095,3095,3095,3095,5
|
|
20230919,150200,209343010,3095,3095,3095,3095,0
|
|
20230919,150100,209343010,3095,3095,3095,3095,0
|
|
20230919,150000,209343010,3095,3095,3095,3095,0
|
|
20230919,145900,209343010,3095,3095,3095,3095,3
|
|
20230919,145800,209333725,3095,3095,3095,3095,0
|
|
20230919,145700,209333725,3095,3100,3100,3095,98
|
|
20230919,145600,209030190,3090,3090,3090,3090,0
|
|
20230919,145500,209030190,3090,3090,3090,3090,0
|
|
20230919,145400,209030190,3090,3090,3090,3090,0
|
|
20230919,145300,209030190,3090,3090,3090,3090,0
|
|
20230919,145200,209030190,3090,3090,3090,3090,0
|
|
20230919,145100,209030190,3090,3090,3090,3090,0
|
|
20230919,145000,209030190,3090,3090,3090,3090,0
|
|
20230919,144900,209030190,3090,3090,3090,3090,0
|
|
20230919,144800,209030190,3090,3090,3090,3090,0
|
|
20230919,144700,209030190,3090,3090,3090,3090,0
|
|
20230919,144600,209030190,3090,3090,3090,3090,0
|
|
20230919,144500,209030190,3090,3090,3090,3090,1
|
|
20230919,144400,209027100,3090,3090,3090,3090,2
|
|
20230919,144300,209020920,3090,3090,3090,3090,2
|
|
20230919,144200,209014740,3100,3100,3100,3100,58
|
|
20230919,144100,208834940,3095,3095,3095,3095,10
|
|
20230919,144000,208803990,3100,3100,3100,3100,0
|
|
20230919,143900,208803990,3100,3100,3100,3100,0
|
|
20230919,143800,208803990,3100,3100,3100,3100,2
|
|
20230919,143700,208797790,3100,3100,3100,3100,0
|
|
20230919,143600,208797790,3100,3100,3100,3100,0
|
|
20230919,143500,208797790,3100,3100,3100,3100,0
|
|
20230919,143400,208797790,3100,3100,3100,3100,0
|
|
20230919,143300,208797790,3100,3100,3100,3100,0
|
|
20230919,143200,208797790,3100,3100,3100,3100,0
|
|
20230919,143100,208797790,3100,3100,3100,3100,0
|
|
20230919,143000,208797790,3100,3100,3100,3100,20
|
|
20230919,142900,208735790,3100,3100,3100,3100,0
|
|
20230919,142800,208735790,3100,3100,3100,3100,1
|
|
20230919,142700,208732690,3100,3100,3100,3100,37
|
|
20230919,142600,208617990,3095,3095,3095,3095,33
|
|
20230919,142500,208515855,3100,3100,3100,3100,0
|
|
20230919,142400,208515855,3100,3095,3100,3095,1000
|
|
20230919,142300,205418505,3095,3095,3095,3095,0
|
|
20230919,142200,205418505,3095,3095,3095,3095,0
|
|
20230919,142100,205418505,3095,3095,3095,3095,0
|
|
20230919,142000,205418505,3095,3095,3095,3095,0
|
|
20230919,141900,205418505,3095,3095,3095,3095,0
|
|
20230919,141800,205418505,3095,3095,3095,3095,3
|
|
20230919,141700,205409220,3095,3095,3095,3095,0
|
|
20230919,141600,205409220,3095,3095,3095,3095,0
|
|
20230919,141500,205409220,3095,3095,3095,3095,0
|
|
20230919,141400,205409220,3095,3095,3095,3095,0
|
|
20230919,141300,205409220,3095,3095,3095,3095,0
|
|
20230919,141200,205409220,3095,3095,3095,3095,0
|
|
20230919,141100,205409220,3095,3095,3095,3095,0
|
|
20230919,141000,205409220,3095,3095,3095,3095,0
|
|
20230919,140900,205409220,3095,3095,3095,3095,0
|
|
20230919,140800,205409220,3095,3095,3095,3095,44
|
|
20230919,140700,205273040,3095,3095,3095,3095,0
|
|
20230919,140600,205273040,3095,3095,3095,3095,10
|
|
20230919,140500,205242090,3095,3095,3095,3095,10
|
|
20230919,140400,205211140,3090,3090,3090,3090,300
|
|
20230919,140300,204284140,3095,3095,3095,3095,0
|
|
20230919,140200,204284140,3095,3090,3095,3090,17
|
|
20230919,140100,204231530,3090,3090,3090,3090,130
|
|
20230919,140000,203829830,3090,3090,3090,3090,0
|
|
20230919,135900,203829830,3090,3090,3090,3090,0
|
|
20230919,135800,203829830,3090,3090,3090,3090,0
|
|
20230919,135700,203829830,3090,3090,3090,3090,0
|
|
20230919,135600,203829830,3090,3090,3090,3090,0
|
|
20230919,135500,203829830,3090,3090,3090,3090,0
|
|
20230919,135400,203829830,3090,3090,3090,3090,0
|
|
20230919,135300,203829830,3090,3090,3090,3090,0
|
|
20230919,135200,203829830,3090,3090,3090,3090,0
|
|
20230919,135100,203829830,3090,3090,3090,3090,500
|
|
20230919,135000,202284830,3090,3090,3090,3090,0
|
|
20230919,134900,202284830,3090,3090,3090,3090,0
|
|
20230919,134800,202284830,3090,3090,3090,3090,32
|
|
20230919,134700,202185950,3090,3090,3090,3090,0
|
|
20230919,134600,202185950,3090,3090,3090,3090,0
|
|
20230919,134500,202185950,3090,3090,3090,3090,0
|
|
20230919,134400,202185950,3090,3090,3090,3090,0
|
|
20230919,134300,202185950,3090,3090,3090,3090,0
|
|
20230919,134200,202185950,3090,3090,3090,3090,25
|
|
20230919,134100,202108700,3095,3095,3095,3095,579
|
|
20230919,134000,200316695,3095,3095,3095,3095,8
|
|
20230919,133900,200291935,3105,3105,3105,3105,0
|
|
20230919,133800,200291935,3105,3105,3105,3105,0
|
|
20230919,133700,200291935,3105,3105,3105,3105,0
|
|
20230919,133600,200291935,3105,3105,3105,3105,0
|
|
20230919,133500,200291935,3105,3105,3105,3105,0
|
|
20230919,133400,200291935,3105,3105,3105,3105,0
|
|
20230919,133300,200291935,3105,3105,3105,3105,0
|
|
20230919,133200,200291935,3105,3105,3105,3105,0
|
|
20230919,133100,200291935,3105,3105,3105,3105,79
|
|
20230919,133000,200046640,3105,3105,3105,3105,0
|
|
20230919,132900,200046640,3105,3105,3105,3105,0
|
|
20230919,132800,200046640,3105,3105,3105,3105,0
|
|
20230919,132700,200046640,3105,3105,3105,3105,0
|
|
20230919,132600,200046640,3105,3105,3105,3105,0
|
|
20230919,132500,200046640,3105,3105,3105,3105,8
|
|
20230919,132400,200021800,3105,3105,3105,3105,0
|
|
20230919,132300,200021800,3105,3105,3105,3105,0
|
|
20230919,132200,200021800,3105,3105,3105,3105,45
|
|
20230919,132100,199882075,3105,3105,3105,3105,5
|
|
20230919,132000,199866550,3095,3095,3095,3095,8
|
|
20230919,131900,199841790,3095,3095,3095,3095,2
|
|
20230919,131800,199835600,3095,3095,3095,3095,0
|
|
20230919,131700,199835600,3095,3095,3095,3095,10
|
|
20230919,131600,199804650,3090,3090,3090,3090,0
|
|
20230919,131500,199804650,3090,3090,3090,3090,0
|
|
20230919,131400,199804650,3090,3090,3090,3090,0
|
|
20230919,131300,199804650,3090,3090,3090,3090,36
|
|
20230919,131200,199693410,3100,3095,3100,3095,1000
|
|
20230919,131100,196593425,3095,3095,3095,3095,0
|
|
20230919,131000,196593425,3095,3095,3095,3095,0
|
|
20230919,130900,196593425,3095,3095,3095,3095,0
|
|
20230919,130800,196593425,3095,3095,3095,3095,0
|
|
20230919,130700,196593425,3095,3095,3095,3095,0
|
|
20230919,130600,196593425,3095,3095,3095,3095,17
|
|
20230919,130500,196540810,3095,3095,3095,3095,0
|
|
20230919,130400,196540810,3095,3095,3095,3095,0
|
|
20230919,130300,196540810,3095,3095,3095,3095,0
|
|
20230919,130200,196540810,3095,3095,3095,3095,0
|
|
20230919,130100,196540810,3095,3095,3095,3095,23
|
|
20230919,130000,196469625,3080,3090,3090,3080,3
|
|
20230919,125900,196460370,3095,3095,3095,3095,0
|
|
20230919,125800,196460370,3095,3095,3095,3095,600
|
|
20230919,125700,194603370,3095,3095,3095,3095,0
|
|
20230919,125600,194603370,3095,3095,3095,3095,5
|
|
20230919,125500,194587895,3100,3100,3100,3100,0
|
|
20230919,125400,194587895,3100,3075,3100,3075,943
|
|
20230919,125300,191688025,3060,3080,3080,3060,9925
|
|
20230919,125200,161303195,3080,3095,3095,3075,18995
|
|
20230919,125100,102714235,3100,3100,3100,3100,0
|
|
20230919,125000,102714235,3100,3100,3100,3100,362
|
|
20230919,124900,101592035,3100,3100,3100,3100,0
|
|
20230919,124800,101592035,3100,3100,3100,3100,0
|
|
20230919,124700,101592035,3100,3100,3100,3100,0
|
|
20230919,124600,101592035,3100,3105,3105,3100,2
|
|
20230919,124500,101585830,3100,3100,3100,3100,0
|
|
20230919,124400,101585830,3100,3110,3110,3100,250
|
|
20230919,124300,100810815,3100,3100,3100,3100,0
|
|
20230919,124200,100810815,3100,3100,3100,3100,0
|
|
20230919,124100,100810815,3100,3100,3100,3100,0
|
|
20230919,124000,100810815,3100,3110,3110,3100,6
|
|
20230919,123900,100792170,3100,3110,3110,3100,19
|
|
20230919,123800,100733250,3115,3115,3115,3115,0
|
|
20230919,123700,100733250,3115,3115,3115,3115,1
|
|
20230919,123600,100730135,3100,3100,3100,3100,0
|
|
20230919,123500,100730135,3100,3100,3100,3100,0
|
|
20230919,123400,100730135,3100,3100,3100,3100,0
|
|
20230919,123300,100730135,3100,3100,3100,3100,0
|
|
20230919,123200,100730135,3100,3100,3100,3100,0
|
|
20230919,123100,100730135,3100,3100,3100,3100,0
|
|
20230919,123000,100730135,3100,3110,3110,3100,16
|
|
20230919,122900,100680510,3110,3110,3110,3110,0
|
|
20230919,122800,100680510,3110,3110,3110,3110,0
|
|
20230919,122700,100680510,3110,3110,3110,3110,0
|
|
20230919,122600,100680510,3110,3110,3110,3110,0
|
|
20230919,122500,100680510,3110,3110,3110,3110,0
|
|
20230919,122400,100680510,3110,3110,3110,3110,0
|
|
20230919,122300,100680510,3110,3110,3110,3110,0
|
|
20230919,122200,100680510,3110,3110,3110,3110,0
|
|
20230919,122100,100680510,3110,3110,3110,3110,13
|
|
20230919,122000,100640080,3110,3110,3110,3110,10
|
|
20230919,121900,100608980,3110,3110,3110,3110,0
|
|
20230919,121800,100608980,3110,3110,3110,3110,0
|
|
20230919,121700,100608980,3110,3110,3110,3110,0
|
|
20230919,121600,100608980,3110,3110,3110,3110,2
|
|
20230919,121500,100602760,3110,3110,3110,3110,0
|
|
20230919,121400,100602760,3110,3110,3110,3110,2
|
|
20230919,121300,100596540,3110,3110,3110,3110,0
|
|
20230919,121200,100596540,3110,3110,3110,3110,0
|
|
20230919,121100,100596540,3110,3110,3110,3110,3
|
|
20230919,121000,100587210,3105,3105,3105,3105,0
|
|
20230919,120900,100587210,3105,3105,3105,3105,0
|
|
20230919,120800,100587210,3105,3105,3105,3105,496
|
|
20230919,120700,99047130,3105,3105,3105,3105,1
|
|
20230919,120600,99044025,3100,3100,3100,3100,0
|
|
20230919,120500,99044025,3100,3100,3100,3100,0
|
|
20230919,120400,99044025,3100,3100,3100,3100,4
|
|
20230919,120300,99031625,3105,3105,3105,3105,0
|
|
20230919,120200,99031625,3105,3105,3105,3105,13
|
|
20230919,120100,98991260,3105,3105,3105,3105,0
|
|
20230919,120000,98991260,3105,3105,3105,3105,1
|
|
20230919,115900,98988155,3090,3090,3090,3090,0
|
|
20230919,115800,98988155,3090,3090,3090,3090,0
|
|
20230919,115700,98988155,3090,3090,3090,3090,0
|
|
20230919,115600,98988155,3090,3090,3090,3090,0
|
|
20230919,115500,98988155,3090,3090,3090,3090,0
|
|
20230919,115400,98988155,3090,3090,3090,3090,0
|
|
20230919,115300,98988155,3090,3095,3095,3090,46
|
|
20230919,115200,98846010,3100,3100,3100,3100,0
|
|
20230919,115100,98846010,3100,3100,3100,3100,0
|
|
20230919,115000,98846010,3100,3100,3100,3100,4
|
|
20230919,114900,98833610,3100,3100,3100,3100,0
|
|
20230919,114800,98833610,3100,3100,3100,3100,0
|
|
20230919,114700,98833610,3100,3100,3100,3100,0
|
|
20230919,114600,98833610,3100,3100,3100,3100,0
|
|
20230919,114500,98833610,3100,3100,3100,3100,0
|
|
20230919,114400,98833610,3100,3100,3100,3100,0
|
|
20230919,114300,98833610,3100,3100,3100,3100,0
|
|
20230919,114200,98833610,3100,3100,3100,3100,0
|
|
20230919,114100,98833610,3100,3100,3100,3100,221
|
|
20230919,114000,98148510,3100,3100,3100,3100,0
|
|
20230919,113900,98148510,3100,3100,3100,3100,0
|
|
20230919,113800,98148510,3100,3100,3100,3100,0
|
|
20230919,113700,98148510,3100,3100,3100,3090,1040
|
|
20230919,113600,94934495,3100,3100,3100,3100,108
|
|
20230919,113500,94599695,3095,3095,3095,3095,0
|
|
20230919,113400,94599695,3095,3095,3095,3095,2
|
|
20230919,113300,94593505,3090,3090,3090,3090,0
|
|
20230919,113200,94593505,3090,3090,3090,3090,0
|
|
20230919,113100,94593505,3090,3090,3090,3090,1000
|
|
20230919,113000,91503505,3095,3095,3095,3095,51
|
|
20230919,112900,91345660,3090,3090,3090,3090,71
|
|
20230919,112800,91126270,3095,3095,3095,3095,1
|
|
20230919,112700,91123175,3100,3100,3100,3100,0
|
|
20230919,112600,91123175,3100,3095,3100,3095,3
|
|
20230919,112500,91113885,3090,3090,3090,3090,1
|
|
20230919,112400,91110795,3090,3090,3090,3090,0
|
|
20230919,112300,91110795,3090,3090,3090,3090,0
|
|
20230919,112200,91110795,3090,3095,3095,3090,7
|
|
20230919,112100,91089160,3090,3090,3090,3090,0
|
|
20230919,112000,91089160,3090,3090,3090,3090,0
|
|
20230919,111900,91089160,3090,3090,3090,3090,600
|
|
20230919,111800,89235160,3095,3095,3095,3095,409
|
|
20230919,111700,87969305,3095,3100,3100,3095,1035
|
|
20230919,111600,84760960,3095,3095,3095,3095,0
|
|
20230919,111500,84760960,3095,3105,3105,3095,23
|
|
20230919,111400,84689660,3105,3105,3105,3105,0
|
|
20230919,111300,84689660,3105,3105,3105,3105,0
|
|
20230919,111200,84689660,3105,3105,3105,3105,0
|
|
20230919,111100,84689660,3105,3105,3105,3105,0
|
|
20230919,111000,84689660,3105,3105,3105,3105,0
|
|
20230919,110900,84689660,3105,3105,3105,3105,1
|
|
20230919,110800,84686555,3095,3095,3095,3095,0
|
|
20230919,110700,84686555,3095,3105,3105,3095,105
|
|
20230919,110600,84361045,3110,3110,3110,3110,0
|
|
20230919,110500,84361045,3110,3110,3110,3110,0
|
|
20230919,110400,84361045,3110,3110,3110,3110,0
|
|
20230919,110300,84361045,3110,3095,3110,3095,2
|
|
20230919,110200,84354840,3090,3090,3090,3090,1270
|
|
20230919,110100,80430540,3095,3100,3100,3090,22
|
|
20230919,110000,80362535,3105,3105,3105,3105,1
|
|
20230919,105900,80359430,3095,3095,3095,3095,0
|
|
20230919,105800,80359430,3095,3095,3095,3095,0
|
|
20230919,105700,80359430,3095,3095,3095,3095,0
|
|
20230919,105600,80359430,3095,3095,3095,3095,0
|
|
20230919,105500,80359430,3095,3095,3095,3095,14
|
|
20230919,105400,80316100,3095,3095,3100,3095,366
|
|
20230919,105300,79183325,3095,3105,3105,3095,15
|
|
20230919,105200,79136825,3095,3095,3095,3095,0
|
|
20230919,105100,79136825,3095,3095,3095,3095,1195
|
|
20230919,105000,75438300,3095,3095,3095,3095,0
|
|
20230919,104900,75438300,3095,3095,3095,3095,0
|
|
20230919,104800,75438300,3095,3095,3095,3095,87
|
|
20230919,104700,75169035,3095,3095,3095,3095,0
|
|
20230919,104600,75169035,3095,3095,3095,3095,1000
|
|
20230919,104500,72074035,3095,3095,3095,3095,0
|
|
20230919,104400,72074035,3095,3095,3095,3095,0
|
|
20230919,104300,72074035,3095,3095,3095,3095,12
|
|
20230919,104200,72036895,3095,3095,3095,3095,0
|
|
20230919,104100,72036895,3095,3105,3105,3095,4
|
|
20230919,104000,72024500,3110,3110,3110,3110,0
|
|
20230919,103900,72024500,3110,3110,3110,3110,0
|
|
20230919,103800,72024500,3110,3110,3110,3110,0
|
|
20230919,103700,72024500,3110,3110,3110,3110,0
|
|
20230919,103600,72024500,3110,3110,3110,3110,113
|
|
20230919,103500,71673070,3105,3105,3105,3105,0
|
|
20230919,103400,71673070,3105,3105,3105,3105,1
|
|
20230919,103300,71669965,3100,3100,3100,3100,0
|
|
20230919,103200,71669965,3100,3100,3100,3100,134
|
|
20230919,103100,71254565,3100,3100,3100,3095,506
|
|
20230919,103000,69688465,3105,3105,3105,3095,161
|
|
20230919,102900,69189550,3110,3110,3110,3110,1
|
|
20230919,102800,69186440,3100,3100,3100,3100,0
|
|
20230919,102700,69186440,3100,3100,3100,3100,1
|
|
20230919,102600,69183340,3100,3100,3100,3100,0
|
|
20230919,102500,69183340,3100,3100,3100,3100,0
|
|
20230919,102400,69183340,3100,3100,3100,3100,980
|
|
20230919,102300,66145340,3100,3100,3100,3095,5628
|
|
20230919,102200,48698560,3100,3100,3100,3100,0
|
|
20230919,102100,48698560,3100,3100,3100,3100,0
|
|
20230919,102000,48698560,3100,3100,3100,3100,0
|
|
20230919,101900,48698560,3100,3100,3100,3100,0
|
|
20230919,101800,48698560,3100,3100,3100,3100,0
|
|
20230919,101700,48698560,3100,3100,3100,3100,0
|
|
20230919,101600,48698560,3100,3100,3100,3100,260
|
|
20230919,101500,47892560,3110,3110,3110,3110,0
|
|
20230919,101400,47892560,3110,3110,3110,3110,0
|
|
20230919,101300,47892560,3110,3110,3110,3110,0
|
|
20230919,101200,47892560,3110,3110,3110,3110,0
|
|
20230919,101100,47892560,3110,3110,3110,3110,0
|
|
20230919,101000,47892560,3110,3110,3110,3110,2
|
|
20230919,100900,47886340,3110,3110,3110,3110,0
|
|
20230919,100800,47886340,3110,3110,3110,3110,5
|
|
20230919,100700,47870790,3100,3100,3100,3100,0
|
|
20230919,100600,47870790,3100,3100,3100,3100,0
|
|
20230919,100500,47870790,3100,3100,3100,3100,2
|
|
20230919,100400,47864590,3095,3095,3095,3095,0
|
|
20230919,100300,47864590,3095,3095,3095,3095,0
|
|
20230919,100200,47864590,3095,3095,3095,3095,0
|
|
20230919,100100,47864590,3095,3095,3095,3095,0
|
|
20230919,100000,47864590,3095,3095,3095,3095,0
|
|
20230919,095900,47864590,3095,3100,3100,3095,502
|
|
20230919,095800,46310890,3095,3100,3100,3090,11827
|
|
20230919,095700,9738685,3100,3100,3100,3100,0
|
|
20230919,095600,9738685,3100,3105,3105,3100,163
|
|
20230919,095500,9233370,3110,3100,3110,3100,12
|
|
20230919,095400,9196090,3100,3100,3100,3100,367
|
|
20230919,095300,8058390,3110,3110,3110,3110,0
|
|
20230919,095200,8058390,3110,3110,3110,3110,10
|
|
20230919,095100,8027290,3110,3110,3110,3110,260
|
|
20230919,095000,7218690,3110,3110,3110,3110,0
|
|
20230919,094900,7218690,3110,3110,3110,3110,0
|
|
20230919,094800,7218690,3110,3110,3110,3110,0
|
|
20230919,094700,7218690,3110,3110,3110,3110,0
|
|
20230919,094600,7218690,3110,3110,3110,3110,0
|
|
20230919,094500,7218690,3110,3110,3110,3110,0
|
|
20230919,094400,7218690,3110,3110,3110,3110,0
|
|
20230919,094300,7218690,3110,3110,3110,3110,0
|
|
20230919,094200,7218690,3110,3110,3110,3110,2
|
|
20230919,094100,7212470,3105,3105,3105,3105,0
|
|
20230919,094000,7212470,3105,3105,3105,3105,0
|
|
20230919,093900,7212470,3105,3105,3105,3105,0
|
|
20230919,093800,7212470,3105,3105,3105,3105,3
|
|
20230919,093700,7203155,3105,3120,3120,3105,322
|
|
20230919,093600,6203300,3120,3120,3120,3115,10
|
|
20230919,093500,6172115,3120,3125,3125,3120,9
|
|
20230919,093400,6144000,3130,3130,3130,3130,0
|
|
20230919,093300,6144000,3130,3130,3130,3130,2
|
|
20230919,093200,6137740,3130,3130,3130,3130,1
|
|
20230919,093100,6134610,3130,3130,3130,3130,1
|
|
20230919,093000,6131480,3125,3125,3125,3125,1
|
|
20230919,092900,6128355,3130,3130,3130,3130,0
|
|
20230919,092800,6128355,3130,3130,3130,3130,0
|
|
20230919,092700,6128355,3130,3130,3130,3130,0
|
|
20230919,092600,6128355,3130,3130,3130,3130,0
|
|
20230919,092500,6128355,3130,3130,3130,3130,0
|
|
20230919,092400,6128355,3130,3130,3130,3130,0
|
|
20230919,092300,6128355,3130,3130,3130,3130,6
|
|
20230919,092200,6109575,3115,3115,3115,3115,0
|
|
20230919,092100,6109575,3115,3115,3115,3115,0
|
|
20230919,092000,6109575,3115,3115,3115,3115,0
|
|
20230919,091900,6109575,3115,3115,3115,3115,0
|
|
20230919,091800,6109575,3115,3125,3125,3115,3
|
|
20230919,091700,6100215,3125,3125,3125,3125,1
|
|
20230919,091600,6097090,3115,3115,3115,3115,0
|
|
20230919,091500,6097090,3115,3115,3115,3115,0
|
|
20230919,091400,6097090,3115,3120,3120,3115,2
|
|
20230919,091300,6090855,3125,3125,3125,3125,2
|
|
20230919,091200,6084605,3115,3120,3120,3115,5
|
|
20230919,091100,6069025,3100,3100,3100,3100,0
|
|
20230919,091000,6069025,3100,3125,3125,3100,435
|
|
20230919,090900,4716555,3120,3120,3120,3120,0
|
|
20230919,090800,4716555,3120,3120,3120,3120,0
|
|
20230919,090700,4716555,3120,3120,3120,3120,0
|
|
20230919,090600,4716555,3120,3120,3120,3120,0
|
|
20230919,090500,4716555,3120,3120,3120,3120,0
|
|
20230919,090400,4716555,3120,3125,3125,3120,2
|
|
20230919,090300,4710310,3105,3105,3105,3105,0
|
|
20230919,090200,4710310,3105,3110,3110,3105,364
|
|
20230919,090100,3580085,3105,3120,3120,3105,154
|
|
20230919,090000,3101895,3105,3105,3105,3105,999
|