595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185200,65813955,3120,3120,3120,3120,467
|
|
20230922,185100,65813955,3120,3120,3120,3120,0
|
|
20230922,185000,65813955,3120,3120,3120,3120,0
|
|
20230922,184900,65813955,3120,3120,3120,3120,0
|
|
20230922,184800,65813955,3120,3120,3120,3120,0
|
|
20230922,184700,65813955,3120,3120,3120,3120,0
|
|
20230922,184600,65813955,3120,3120,3120,3120,0
|
|
20230922,184500,65813955,3120,3120,3120,3120,0
|
|
20230922,184400,65813955,3120,3120,3120,3120,0
|
|
20230922,184300,65813955,3120,3120,3120,3120,0
|
|
20230922,184200,65813955,3120,3120,3120,3120,0
|
|
20230922,184100,65813955,3120,3120,3120,3120,0
|
|
20230922,184000,65813955,3120,3120,3120,3120,0
|
|
20230922,183900,65813955,3120,3120,3120,3120,0
|
|
20230922,183800,65813955,3120,3120,3120,3120,0
|
|
20230922,183700,65813955,3120,3120,3120,3120,0
|
|
20230922,183600,65813955,3120,3120,3120,3120,0
|
|
20230922,183500,65813955,3120,3120,3120,3120,0
|
|
20230922,183400,65813955,3120,3120,3120,3120,0
|
|
20230922,183300,65813955,3120,3120,3120,3120,0
|
|
20230922,183200,65813955,3120,3120,3120,3120,0
|
|
20230922,183100,65813955,3120,3120,3120,3120,0
|
|
20230922,183000,65813955,3120,3120,3120,3120,0
|
|
20230922,182900,65813955,3120,3120,3120,3120,0
|
|
20230922,182800,65813955,3120,3120,3120,3120,0
|
|
20230922,182700,65813955,3120,3120,3120,3120,0
|
|
20230922,182600,65813955,3120,3120,3120,3120,0
|
|
20230922,182500,65813955,3120,3120,3120,3120,0
|
|
20230922,182400,65813955,3120,3120,3120,3120,0
|
|
20230922,182300,65813955,3120,3120,3120,3120,0
|
|
20230922,182200,65813955,3120,3120,3120,3120,467
|
|
20230922,182100,65813955,3120,3120,3120,3120,0
|
|
20230922,182000,65813955,3120,3120,3120,3120,0
|
|
20230922,181900,65813955,3120,3120,3120,3120,0
|
|
20230922,181800,65813955,3120,3120,3120,3120,0
|
|
20230922,181700,65813955,3120,3120,3120,3120,0
|
|
20230922,181600,65813955,3120,3120,3120,3120,0
|
|
20230922,181500,65813955,3120,3120,3120,3120,0
|
|
20230922,181400,65813955,3120,3120,3120,3120,0
|
|
20230922,181300,65813955,3120,3120,3120,3120,0
|
|
20230922,181200,65813955,3120,3120,3120,3120,0
|
|
20230922,181100,65813955,3120,3120,3120,3120,0
|
|
20230922,181000,65813955,3120,3120,3120,3120,0
|
|
20230922,180900,65813955,3120,3120,3120,3120,0
|
|
20230922,180800,65813955,3120,3120,3120,3120,0
|
|
20230922,180700,65813955,3120,3120,3120,3120,0
|
|
20230922,180600,65813955,3120,3120,3120,3120,0
|
|
20230922,180500,65813955,3120,3120,3120,3120,0
|
|
20230922,180400,65813955,3120,3120,3120,3120,0
|
|
20230922,180300,65813955,3120,3120,3120,3120,0
|
|
20230922,180200,65813955,3120,3120,3120,3120,0
|
|
20230922,180100,65813955,3120,3120,3120,3120,0
|
|
20230922,180000,65813955,3120,3120,3120,3120,0
|
|
20230922,175900,65813955,3120,3120,3120,3120,0
|
|
20230922,175800,65813955,3120,3120,3120,3120,0
|
|
20230922,175700,65813955,3120,3120,3120,3120,0
|
|
20230922,175600,65813955,3120,3120,3120,3120,0
|
|
20230922,175500,65813955,3120,3120,3120,3120,0
|
|
20230922,175400,65813955,3120,3120,3120,3120,0
|
|
20230922,175300,65813955,3120,3120,3120,3120,0
|
|
20230922,175200,65813955,3120,3120,3120,3120,467
|
|
20230922,175100,65813955,3120,3120,3120,3120,0
|
|
20230922,175000,65813955,3120,3120,3120,3120,0
|
|
20230922,174900,65813955,3120,3120,3120,3120,0
|
|
20230922,174800,65813955,3120,3120,3120,3120,0
|
|
20230922,174700,65813955,3120,3120,3120,3120,0
|
|
20230922,174600,65813955,3120,3120,3120,3120,0
|
|
20230922,174500,65813955,3120,3120,3120,3120,0
|
|
20230922,174400,65813955,3120,3120,3120,3120,0
|
|
20230922,174300,65813955,3120,3120,3120,3120,0
|
|
20230922,174200,65813955,3120,3120,3120,3120,0
|
|
20230922,174100,65813955,3120,3120,3120,3120,0
|
|
20230922,174000,65813955,3120,3120,3120,3120,0
|
|
20230922,173900,65813955,3120,3120,3120,3120,0
|
|
20230922,173800,65813955,3120,3120,3120,3120,0
|
|
20230922,173700,65813955,3120,3120,3120,3120,0
|
|
20230922,173600,65813955,3120,3120,3120,3120,0
|
|
20230922,173500,65813955,3120,3120,3120,3120,0
|
|
20230922,173400,65813955,3120,3120,3120,3120,0
|
|
20230922,173300,65813955,3120,3120,3120,3120,0
|
|
20230922,173200,65813955,3120,3120,3120,3120,0
|
|
20230922,173100,65813955,3120,3120,3120,3120,0
|
|
20230922,173000,65813955,3120,3120,3120,3120,0
|
|
20230922,172900,65813955,3120,3120,3120,3120,0
|
|
20230922,172800,65813955,3120,3120,3120,3120,0
|
|
20230922,172700,65813955,3120,3120,3120,3120,0
|
|
20230922,172600,65813955,3120,3120,3120,3120,0
|
|
20230922,172500,65813955,3120,3120,3120,3120,0
|
|
20230922,172400,65813955,3120,3120,3120,3120,0
|
|
20230922,172300,65813955,3120,3120,3120,3120,0
|
|
20230922,172200,65813955,3120,3120,3120,3120,467
|
|
20230922,172100,65813955,3120,3120,3120,3120,0
|
|
20230922,172000,65813955,3120,3120,3120,3120,0
|
|
20230922,171900,65813955,3120,3120,3120,3120,0
|
|
20230922,171800,65813955,3120,3120,3120,3120,0
|
|
20230922,171700,65813955,3120,3120,3120,3120,0
|
|
20230922,171600,65813955,3120,3120,3120,3120,0
|
|
20230922,171500,65813955,3120,3120,3120,3120,0
|
|
20230922,171400,65813955,3120,3120,3120,3120,0
|
|
20230922,171300,65813955,3120,3120,3120,3120,0
|
|
20230922,171200,65813955,3120,3120,3120,3120,0
|
|
20230922,171100,65813955,3120,3120,3120,3120,0
|
|
20230922,171000,65813955,3120,3120,3120,3120,0
|
|
20230922,170900,65813955,3120,3120,3120,3120,0
|
|
20230922,170800,65813955,3120,3120,3120,3120,0
|
|
20230922,170700,65813955,3120,3120,3120,3120,0
|
|
20230922,170600,65813955,3120,3120,3120,3120,0
|
|
20230922,170500,65813955,3120,3120,3120,3120,0
|
|
20230922,170400,65813955,3120,3120,3120,3120,0
|
|
20230922,170300,65813955,3120,3120,3120,3120,0
|
|
20230922,170200,65813955,3120,3120,3120,3120,0
|
|
20230922,170100,65813955,3120,3120,3120,3120,0
|
|
20230922,170000,65813955,3120,3120,3120,3120,0
|
|
20230922,165900,65813955,3120,3120,3120,3120,0
|
|
20230922,165800,65813955,3120,3120,3120,3120,0
|
|
20230922,165700,65813955,3120,3120,3120,3120,0
|
|
20230922,165600,65813955,3120,3120,3120,3120,0
|
|
20230922,165500,65813955,3120,3120,3120,3120,0
|
|
20230922,165400,65813955,3120,3120,3120,3120,0
|
|
20230922,165300,65813955,3120,3120,3120,3120,0
|
|
20230922,165200,65813955,3120,3120,3120,3120,467
|
|
20230922,165100,65813955,3120,3120,3120,3120,0
|
|
20230922,165000,65813955,3120,3120,3120,3120,0
|
|
20230922,164900,65813955,3120,3120,3120,3120,0
|
|
20230922,164800,65813955,3120,3120,3120,3120,0
|
|
20230922,164700,65813955,3120,3120,3120,3120,0
|
|
20230922,164600,65813955,3120,3120,3120,3120,0
|
|
20230922,164500,65813955,3120,3120,3120,3120,0
|
|
20230922,164400,65813955,3120,3120,3120,3120,0
|
|
20230922,164300,65813955,3120,3120,3120,3120,0
|
|
20230922,164200,65813955,3120,3120,3120,3120,0
|
|
20230922,164100,65813955,3120,3120,3120,3120,0
|
|
20230922,164000,65813955,3120,3120,3120,3120,0
|
|
20230922,163900,65813955,3120,3120,3120,3120,0
|
|
20230922,163800,65813955,3120,3120,3120,3120,0
|
|
20230922,163700,65813955,3120,3120,3120,3120,0
|
|
20230922,163600,65813955,3120,3120,3120,3120,0
|
|
20230922,163500,65813955,3120,3120,3120,3120,0
|
|
20230922,163400,65813955,3120,3120,3120,3120,0
|
|
20230922,163300,65813955,3120,3120,3120,3120,0
|
|
20230922,163200,65813955,3120,3120,3120,3120,0
|
|
20230922,163100,65813955,3120,3120,3120,3120,0
|
|
20230922,163000,65813955,3120,3120,3120,3120,0
|
|
20230922,162900,65813955,3120,3120,3120,3120,0
|
|
20230922,162800,65813955,3120,3120,3120,3120,0
|
|
20230922,162700,65813955,3120,3120,3120,3120,0
|
|
20230922,162600,65813955,3120,3120,3120,3120,0
|
|
20230922,162500,65813955,3120,3120,3120,3120,0
|
|
20230922,162400,65813955,3120,3120,3120,3120,0
|
|
20230922,162300,65813955,3120,3120,3120,3120,0
|
|
20230922,162200,65813955,3120,3120,3120,3120,467
|
|
20230922,162100,65813955,3120,3120,3120,3120,0
|
|
20230922,162000,65813955,3120,3120,3120,3120,0
|
|
20230922,161900,65813955,3120,3120,3120,3120,0
|
|
20230922,161800,65813955,3120,3120,3120,3120,0
|
|
20230922,161700,65813955,3120,3120,3120,3120,0
|
|
20230922,161600,65813955,3120,3120,3120,3120,0
|
|
20230922,161500,65813955,3120,3120,3120,3120,0
|
|
20230922,161400,65813955,3120,3120,3120,3120,0
|
|
20230922,161300,65813955,3120,3120,3120,3120,0
|
|
20230922,161200,65813955,3120,3120,3120,3120,0
|
|
20230922,161100,65813955,3120,3120,3120,3120,0
|
|
20230922,161000,65813955,3120,3120,3120,3120,0
|
|
20230922,160900,65813955,3120,3120,3120,3120,0
|
|
20230922,160800,65813955,3120,3120,3120,3120,0
|
|
20230922,160700,65813955,3120,3120,3120,3120,0
|
|
20230922,160600,65813955,3120,3120,3120,3120,0
|
|
20230922,160500,65813955,3120,3120,3120,3120,0
|
|
20230922,160400,65813955,3120,3120,3120,3120,0
|
|
20230922,160300,65813955,3120,3120,3120,3120,0
|
|
20230922,160200,65813955,3120,3120,3120,3120,0
|
|
20230922,160100,65813955,3120,3120,3120,3120,0
|
|
20230922,160000,65813955,3120,3120,3120,3120,0
|
|
20230922,155900,65813955,3120,3120,3120,3120,0
|
|
20230922,155800,65813955,3120,3120,3120,3120,0
|
|
20230922,155700,65813955,3120,3120,3120,3120,0
|
|
20230922,155600,65813955,3120,3120,3120,3120,0
|
|
20230922,155500,65813955,3120,3120,3120,3120,0
|
|
20230922,155400,65813955,3120,3120,3120,3120,0
|
|
20230922,155300,65813955,3120,3120,3120,3120,0
|
|
20230922,155200,65813955,3120,3120,3120,3120,467
|
|
20230922,155100,65813955,3120,3120,3120,3120,0
|
|
20230922,155000,65813955,3120,3120,3120,3120,0
|
|
20230922,154900,65813955,3120,3120,3120,3120,0
|
|
20230922,154800,65813955,3120,3120,3120,3120,0
|
|
20230922,154700,65813955,3120,3120,3120,3120,0
|
|
20230922,154600,65813955,3120,3120,3120,3120,0
|
|
20230922,154500,65813955,3120,3120,3120,3120,0
|
|
20230922,154400,65813955,3120,3120,3120,3120,0
|
|
20230922,154300,65813955,3120,3120,3120,3120,0
|
|
20230922,154200,65813955,3120,3120,3120,3120,0
|
|
20230922,154100,65813955,3120,3120,3120,3120,0
|
|
20230922,154000,65813955,3120,3120,3120,3120,0
|
|
20230922,153900,65813955,3120,3120,3120,3120,0
|
|
20230922,153800,65813955,3120,3120,3120,3120,0
|
|
20230922,153700,65813955,3120,3120,3120,3120,0
|
|
20230922,153600,65813955,3120,3120,3120,3120,0
|
|
20230922,153500,65813955,3120,3120,3120,3120,0
|
|
20230922,153400,65813955,3120,3120,3120,3120,0
|
|
20230922,153300,65813955,3120,3120,3120,3120,0
|
|
20230922,153200,65813955,3120,3120,3120,3120,0
|
|
20230922,153100,65813955,3120,3120,3120,3120,0
|
|
20230922,153000,65813955,3120,3120,3120,3120,467
|
|
20230922,152900,64356915,3105,3105,3105,3105,0
|
|
20230922,152800,64356915,3105,3105,3105,3105,0
|
|
20230922,152700,64356915,3105,3105,3105,3105,0
|
|
20230922,152600,64356915,3105,3105,3105,3105,0
|
|
20230922,152500,64356915,3105,3105,3105,3105,0
|
|
20230922,152400,64356915,3105,3105,3105,3105,0
|
|
20230922,152300,64356915,3105,3105,3105,3105,0
|
|
20230922,152200,64356915,3105,3105,3105,3105,0
|
|
20230922,152100,64356915,3105,3105,3105,3105,0
|
|
20230922,152000,64356915,3105,3105,3105,3105,0
|
|
20230922,151900,64356915,3105,3105,3105,3105,20
|
|
20230922,151800,64294815,3100,3100,3100,3100,0
|
|
20230922,151700,64294815,3100,3100,3100,3100,2
|
|
20230922,151600,64288615,3105,3105,3105,3105,4
|
|
20230922,151500,64276195,3100,3095,3100,3095,815
|
|
20230922,151400,61753765,3095,3095,3095,3095,0
|
|
20230922,151300,61753765,3095,3095,3095,3095,1
|
|
20230922,151200,61750670,3095,3095,3095,3095,0
|
|
20230922,151100,61750670,3095,3095,3095,3095,0
|
|
20230922,151000,61750670,3095,3095,3095,3095,0
|
|
20230922,150900,61750670,3095,3095,3095,3095,0
|
|
20230922,150800,61750670,3095,3100,3100,3095,54
|
|
20230922,150700,61583360,3100,3100,3100,3100,1
|
|
20230922,150600,61580260,3105,3105,3105,3105,39
|
|
20230922,150500,61459165,3105,3105,3105,3105,0
|
|
20230922,150400,61459165,3105,3100,3105,3100,2
|
|
20230922,150300,61452960,3100,3100,3100,3100,0
|
|
20230922,150200,61452960,3100,3100,3100,3100,0
|
|
20230922,150100,61452960,3100,3100,3100,3100,1
|
|
20230922,150000,61449860,3110,3110,3110,3110,0
|
|
20230922,145900,61449860,3110,3110,3110,3110,0
|
|
20230922,145800,61449860,3110,3110,3110,3110,0
|
|
20230922,145700,61449860,3110,3110,3110,3110,0
|
|
20230922,145600,61449860,3110,3105,3110,3105,5
|
|
20230922,145500,61434315,3100,3100,3100,3100,0
|
|
20230922,145400,61434315,3100,3100,3100,3100,2
|
|
20230922,145300,61428115,3110,3110,3110,3110,0
|
|
20230922,145200,61428115,3110,3110,3110,3110,0
|
|
20230922,145100,61428115,3110,3110,3110,3110,0
|
|
20230922,145000,61428115,3110,3110,3110,3110,6
|
|
20230922,144900,61409455,3105,3105,3105,3105,1
|
|
20230922,144800,61406350,3110,3110,3110,3110,0
|
|
20230922,144700,61406350,3110,3110,3110,3110,5
|
|
20230922,144600,61390800,3095,3095,3095,3095,0
|
|
20230922,144500,61390800,3095,3095,3100,3095,302
|
|
20230922,144400,60456105,3095,3095,3095,3095,0
|
|
20230922,144300,60456105,3095,3095,3095,3095,10
|
|
20230922,144200,60425155,3095,3095,3095,3095,0
|
|
20230922,144100,60425155,3095,3100,3100,3095,588
|
|
20230922,144000,58602360,3100,3100,3100,3100,0
|
|
20230922,143900,58602360,3100,3100,3100,3100,0
|
|
20230922,143800,58602360,3100,3095,3100,3095,159
|
|
20230922,143700,58110235,3095,3095,3095,3095,0
|
|
20230922,143600,58110235,3095,3095,3095,3095,0
|
|
20230922,143500,58110235,3095,3090,3095,3090,21
|
|
20230922,143400,58045245,3090,3090,3090,3090,0
|
|
20230922,143300,58045245,3090,3090,3090,3090,0
|
|
20230922,143200,58045245,3090,3090,3090,3090,1
|
|
20230922,143100,58042155,3090,3090,3090,3090,0
|
|
20230922,143000,58042155,3090,3090,3090,3090,0
|
|
20230922,142900,58042155,3090,3090,3090,3090,2
|
|
20230922,142800,58035975,3090,3090,3090,3090,0
|
|
20230922,142700,58035975,3090,3090,3090,3090,0
|
|
20230922,142600,58035975,3090,3090,3090,3090,0
|
|
20230922,142500,58035975,3090,3090,3090,3090,1
|
|
20230922,142400,58032885,3085,3085,3085,3085,30
|
|
20230922,142300,57940335,3085,3085,3085,3085,1000
|
|
20230922,142200,54855335,3090,3090,3090,3090,1
|
|
20230922,142100,54852245,3090,3090,3090,3090,0
|
|
20230922,142000,54852245,3090,3090,3090,3090,0
|
|
20230922,141900,54852245,3090,3090,3090,3085,1301
|
|
20230922,141800,50838540,3090,3090,3090,3090,0
|
|
20230922,141700,50838540,3090,3090,3090,3090,1
|
|
20230922,141600,50835450,3085,3085,3085,3085,0
|
|
20230922,141500,50835450,3085,3085,3085,3085,0
|
|
20230922,141400,50835450,3085,3085,3085,3085,20
|
|
20230922,141300,50773750,3090,3090,3090,3085,290
|
|
20230922,141200,49878995,3095,3095,3095,3095,0
|
|
20230922,141100,49878995,3095,3095,3095,3095,0
|
|
20230922,141000,49878995,3095,3095,3095,3095,1
|
|
20230922,140900,49875900,3095,3095,3095,3095,0
|
|
20230922,140800,49875900,3095,3095,3095,3095,0
|
|
20230922,140700,49875900,3095,3095,3095,3095,0
|
|
20230922,140600,49875900,3095,3095,3095,3095,1
|
|
20230922,140500,49872805,3090,3090,3090,3090,0
|
|
20230922,140400,49872805,3090,3090,3090,3090,0
|
|
20230922,140300,49872805,3090,3090,3090,3090,2
|
|
20230922,140200,49866625,3095,3095,3095,3095,0
|
|
20230922,140100,49866625,3095,3095,3095,3095,0
|
|
20230922,140000,49866625,3095,3095,3095,3095,1
|
|
20230922,135900,49863530,3085,3095,3095,3085,559
|
|
20230922,135800,48138010,3095,3095,3095,3095,0
|
|
20230922,135700,48138010,3095,3095,3095,3095,1
|
|
20230922,135600,48134915,3090,3090,3090,3090,0
|
|
20230922,135500,48134915,3090,3090,3090,3090,0
|
|
20230922,135400,48134915,3090,3085,3090,3085,60
|
|
20230922,135300,47949520,3085,3085,3085,3085,0
|
|
20230922,135200,47949520,3085,3085,3085,3085,0
|
|
20230922,135100,47949520,3085,3085,3085,3085,0
|
|
20230922,135000,47949520,3085,3085,3085,3085,1
|
|
20230922,134900,47946435,3085,3085,3085,3085,0
|
|
20230922,134800,47946435,3085,3085,3085,3085,0
|
|
20230922,134700,47946435,3085,3085,3085,3085,1
|
|
20230922,134600,47943350,3085,3085,3085,3085,0
|
|
20230922,134500,47943350,3085,3085,3085,3085,0
|
|
20230922,134400,47943350,3085,3085,3085,3085,1
|
|
20230922,134300,47940265,3085,3085,3085,3085,0
|
|
20230922,134200,47940265,3085,3085,3085,3085,0
|
|
20230922,134100,47940265,3085,3085,3085,3085,1
|
|
20230922,134000,47937180,3085,3085,3085,3085,0
|
|
20230922,133900,47937180,3085,3085,3085,3085,0
|
|
20230922,133800,47937180,3085,3085,3085,3085,1
|
|
20230922,133700,47934095,3090,3090,3090,3090,0
|
|
20230922,133600,47934095,3090,3090,3090,3090,0
|
|
20230922,133500,47934095,3090,3090,3090,3090,0
|
|
20230922,133400,47934095,3090,3090,3090,3090,2
|
|
20230922,133300,47927915,3085,3085,3085,3085,0
|
|
20230922,133200,47927915,3085,3085,3085,3085,0
|
|
20230922,133100,47927915,3085,3085,3085,3085,1
|
|
20230922,133000,47924830,3085,3085,3085,3085,0
|
|
20230922,132900,47924830,3085,3085,3085,3085,0
|
|
20230922,132800,47924830,3085,3090,3090,3085,2
|
|
20230922,132700,47918655,3090,3090,3090,3090,98
|
|
20230922,132600,47615835,3115,3115,3115,3115,0
|
|
20230922,132500,47615835,3115,3115,3115,3115,0
|
|
20230922,132400,47615835,3115,3115,3115,3115,0
|
|
20230922,132300,47615835,3115,3115,3115,3115,0
|
|
20230922,132200,47615835,3115,3095,3115,3095,4
|
|
20230922,132100,47603435,3090,3095,3095,3090,286
|
|
20230922,132000,46719595,3095,3095,3095,3095,0
|
|
20230922,131900,46719595,3095,3095,3095,3095,0
|
|
20230922,131800,46719595,3095,3100,3100,3095,2
|
|
20230922,131700,46713400,3090,3090,3090,3090,0
|
|
20230922,131600,46713400,3090,3090,3090,3090,0
|
|
20230922,131500,46713400,3090,3090,3090,3090,0
|
|
20230922,131400,46713400,3090,3090,3090,3090,0
|
|
20230922,131300,46713400,3090,3090,3090,3090,0
|
|
20230922,131200,46713400,3090,3090,3090,3090,0
|
|
20230922,131100,46713400,3090,3090,3090,3090,0
|
|
20230922,131000,46713400,3090,3090,3090,3090,0
|
|
20230922,130900,46713400,3090,3090,3090,3090,0
|
|
20230922,130800,46713400,3090,3090,3090,3090,0
|
|
20230922,130700,46713400,3090,3090,3090,3090,0
|
|
20230922,130600,46713400,3090,3090,3090,3090,0
|
|
20230922,130500,46713400,3090,3090,3090,3090,0
|
|
20230922,130400,46713400,3090,3090,3090,3090,0
|
|
20230922,130300,46713400,3090,3090,3090,3090,0
|
|
20230922,130200,46713400,3090,3090,3090,3090,0
|
|
20230922,130100,46713400,3090,3090,3090,3090,0
|
|
20230922,130000,46713400,3090,3090,3090,3090,300
|
|
20230922,125900,45786400,3090,3090,3090,3090,0
|
|
20230922,125800,45786400,3090,3090,3090,3090,0
|
|
20230922,125700,45786400,3090,3090,3090,3090,0
|
|
20230922,125600,45786400,3090,3105,3105,3090,966
|
|
20230922,125500,42801150,3090,3090,3090,3090,0
|
|
20230922,125400,42801150,3090,3090,3090,3090,0
|
|
20230922,125300,42801150,3090,3090,3090,3090,0
|
|
20230922,125200,42801150,3090,3105,3105,3090,500
|
|
20230922,125100,41256120,3120,3120,3120,3120,0
|
|
20230922,125000,41256120,3120,3120,3120,3120,0
|
|
20230922,124900,41256120,3120,3110,3120,3110,1000
|
|
20230922,124800,38137850,3090,3090,3090,3090,0
|
|
20230922,124700,38137850,3090,3090,3090,3090,0
|
|
20230922,124600,38137850,3090,3105,3105,3090,400
|
|
20230922,124500,36901635,3110,3110,3110,3110,25
|
|
20230922,124400,36823885,3115,3110,3115,3095,550
|
|
20230922,124300,35113460,3110,3110,3110,3110,0
|
|
20230922,124200,35113460,3110,3110,3110,3110,10
|
|
20230922,124100,35082360,3115,3115,3115,3115,2
|
|
20230922,124000,35076130,3115,3115,3115,3115,16
|
|
20230922,123900,35026290,3110,3110,3110,3110,0
|
|
20230922,123800,35026290,3110,3110,3110,3110,0
|
|
20230922,123700,35026290,3110,3110,3110,3110,0
|
|
20230922,123600,35026290,3110,3110,3110,3110,0
|
|
20230922,123500,35026290,3110,3110,3110,3110,0
|
|
20230922,123400,35026290,3110,3110,3110,3110,0
|
|
20230922,123300,35026290,3110,3110,3110,3110,0
|
|
20230922,123200,35026290,3110,3110,3110,3110,10
|
|
20230922,123100,34995190,3115,3115,3115,3115,0
|
|
20230922,123000,34995190,3115,3115,3115,3115,5
|
|
20230922,122900,34979615,3115,3115,3115,3115,0
|
|
20230922,122800,34979615,3115,3115,3115,3115,0
|
|
20230922,122700,34979615,3115,3115,3115,3115,0
|
|
20230922,122600,34979615,3115,3115,3115,3115,1
|
|
20230922,122500,34976500,3115,3115,3115,3115,0
|
|
20230922,122400,34976500,3115,3115,3115,3115,0
|
|
20230922,122300,34976500,3115,3115,3115,3115,0
|
|
20230922,122200,34976500,3115,3115,3115,3115,0
|
|
20230922,122100,34976500,3115,3115,3115,3115,0
|
|
20230922,122000,34976500,3115,3115,3115,3115,16
|
|
20230922,121900,34926660,3115,3100,3115,3100,411
|
|
20230922,121800,33652020,3100,3100,3100,3100,0
|
|
20230922,121700,33652020,3100,3100,3100,3100,0
|
|
20230922,121600,33652020,3100,3100,3100,3100,0
|
|
20230922,121500,33652020,3100,3100,3100,3100,0
|
|
20230922,121400,33652020,3100,3100,3100,3100,0
|
|
20230922,121300,33652020,3100,3105,3105,3100,143
|
|
20230922,121200,33208695,3110,3110,3110,3110,5
|
|
20230922,121100,33193145,3115,3115,3115,3115,0
|
|
20230922,121000,33193145,3115,3115,3115,3115,0
|
|
20230922,120900,33193145,3115,3115,3115,3115,0
|
|
20230922,120800,33193145,3115,3115,3115,3115,0
|
|
20230922,120700,33193145,3115,3115,3115,3115,1
|
|
20230922,120600,33190030,3115,3115,3115,3115,5
|
|
20230922,120500,33174455,3115,3115,3115,3115,3
|
|
20230922,120400,33165110,3110,3110,3110,3110,0
|
|
20230922,120300,33165110,3110,3110,3110,3110,0
|
|
20230922,120200,33165110,3110,3110,3110,3110,0
|
|
20230922,120100,33165110,3110,3110,3110,3110,0
|
|
20230922,120000,33165110,3110,3110,3110,3110,0
|
|
20230922,115900,33165110,3110,3110,3110,3110,0
|
|
20230922,115800,33165110,3110,3110,3110,3110,0
|
|
20230922,115700,33165110,3110,3110,3110,3110,0
|
|
20230922,115600,33165110,3110,3110,3110,3110,1
|
|
20230922,115500,33162000,3100,3100,3100,3100,0
|
|
20230922,115400,33162000,3100,3100,3100,3100,0
|
|
20230922,115300,33162000,3100,3100,3100,3100,0
|
|
20230922,115200,33162000,3100,3100,3100,3100,0
|
|
20230922,115100,33162000,3100,3100,3100,3100,0
|
|
20230922,115000,33162000,3100,3100,3100,3100,0
|
|
20230922,114900,33162000,3100,3100,3100,3100,0
|
|
20230922,114800,33162000,3100,3100,3100,3100,0
|
|
20230922,114700,33162000,3100,3100,3100,3100,0
|
|
20230922,114600,33162000,3100,3100,3100,3100,0
|
|
20230922,114500,33162000,3100,3100,3100,3100,0
|
|
20230922,114400,33162000,3100,3100,3100,3100,0
|
|
20230922,114300,33162000,3100,3100,3100,3100,0
|
|
20230922,114200,33162000,3100,3115,3115,3100,1150
|
|
20230922,114100,29593190,3115,3115,3115,3115,0
|
|
20230922,114000,29593190,3115,3115,3115,3115,0
|
|
20230922,113900,29593190,3115,3115,3115,3115,0
|
|
20230922,113800,29593190,3115,3115,3115,3115,0
|
|
20230922,113700,29593190,3115,3115,3115,3115,20
|
|
20230922,113600,29530890,3115,3115,3115,3115,0
|
|
20230922,113500,29530890,3115,3115,3115,3115,0
|
|
20230922,113400,29530890,3115,3115,3115,3115,27
|
|
20230922,113300,29446785,3115,3115,3115,3115,0
|
|
20230922,113200,29446785,3115,3115,3115,3115,0
|
|
20230922,113100,29446785,3115,3115,3115,3115,1
|
|
20230922,113000,29443670,3145,3145,3145,3145,0
|
|
20230922,112900,29443670,3145,3145,3145,3145,0
|
|
20230922,112800,29443670,3145,3145,3145,3145,0
|
|
20230922,112700,29443670,3145,3145,3145,3145,0
|
|
20230922,112600,29443670,3145,3145,3145,3145,0
|
|
20230922,112500,29443670,3145,3145,3145,3145,0
|
|
20230922,112400,29443670,3145,3145,3145,3145,0
|
|
20230922,112300,29443670,3145,3145,3145,3145,1
|
|
20230922,112200,29440525,3115,3125,3125,3115,223
|
|
20230922,112100,28745830,3115,3115,3115,3115,0
|
|
20230922,112000,28745830,3115,3115,3115,3115,0
|
|
20230922,111900,28745830,3115,3135,3135,3115,70
|
|
20230922,111800,28527490,3150,3150,3150,3150,0
|
|
20230922,111700,28527490,3150,3150,3150,3150,0
|
|
20230922,111600,28527490,3150,3150,3150,3150,0
|
|
20230922,111500,28527490,3150,3150,3150,3150,0
|
|
20230922,111400,28527490,3150,3140,3150,3140,3
|
|
20230922,111300,28518055,3140,3140,3140,3140,0
|
|
20230922,111200,28518055,3140,3140,3140,3140,0
|
|
20230922,111100,28518055,3140,3140,3140,3140,0
|
|
20230922,111000,28518055,3140,3140,3140,3140,0
|
|
20230922,110900,28518055,3140,3140,3145,3140,60
|
|
20230922,110800,28329545,3135,3135,3135,3135,0
|
|
20230922,110700,28329545,3135,3135,3135,3135,1
|
|
20230922,110600,28326410,3135,3135,3135,3135,0
|
|
20230922,110500,28326410,3135,3135,3135,3135,35
|
|
20230922,110400,28216685,3135,3135,3135,3135,0
|
|
20230922,110300,28216685,3135,3135,3135,3135,4
|
|
20230922,110200,28204145,3140,3140,3140,3140,0
|
|
20230922,110100,28204145,3140,3140,3140,3140,0
|
|
20230922,110000,28204145,3140,3140,3140,3140,0
|
|
20230922,105900,28204145,3140,3140,3140,3140,0
|
|
20230922,105800,28204145,3140,3140,3140,3140,49
|
|
20230922,105700,28050285,3140,3140,3140,3140,0
|
|
20230922,105600,28050285,3140,3145,3145,3140,2
|
|
20230922,105500,28044000,3140,3135,3140,3135,11
|
|
20230922,105400,28009500,3135,3130,3135,3130,26
|
|
20230922,105300,27928050,3115,3115,3115,3115,0
|
|
20230922,105200,27928050,3115,3115,3115,3115,0
|
|
20230922,105100,27928050,3115,3115,3115,3115,0
|
|
20230922,105000,27928050,3115,3115,3115,3115,12
|
|
20230922,104900,27890670,3130,3130,3130,3130,0
|
|
20230922,104800,27890670,3130,3130,3130,3130,0
|
|
20230922,104700,27890670,3130,3125,3130,3125,4
|
|
20230922,104600,27878155,3120,3120,3120,3120,60
|
|
20230922,104500,27690955,3120,3120,3120,3120,76
|
|
20230922,104400,27453835,3120,3090,3120,3090,1261
|
|
20230922,104300,23527785,3100,3100,3100,3100,0
|
|
20230922,104200,23527785,3100,3100,3100,3100,2164
|
|
20230922,104100,16819385,3085,3085,3085,3085,0
|
|
20230922,104000,16819385,3085,3085,3085,3085,0
|
|
20230922,103900,16819385,3085,3085,3085,3085,1
|
|
20230922,103800,16816300,3080,3080,3080,3080,0
|
|
20230922,103700,16816300,3080,3080,3080,3080,0
|
|
20230922,103600,16816300,3080,3100,3100,3080,696
|
|
20230922,103500,14671565,3100,3100,3100,3100,0
|
|
20230922,103400,14671565,3100,3100,3100,3100,0
|
|
20230922,103300,14671565,3100,3100,3100,3100,0
|
|
20230922,103200,14671565,3100,3100,3100,3100,180
|
|
20230922,103100,14113565,3100,3100,3100,3100,0
|
|
20230922,103000,14113565,3100,3100,3100,3100,5
|
|
20230922,102900,14098065,3095,3095,3095,3095,0
|
|
20230922,102800,14098065,3095,3095,3095,3095,11
|
|
20230922,102700,14064020,3100,3100,3100,3100,0
|
|
20230922,102600,14064020,3100,3100,3100,3100,0
|
|
20230922,102500,14064020,3100,3100,3100,3100,0
|
|
20230922,102400,14064020,3100,3100,3100,3100,0
|
|
20230922,102300,14064020,3100,3100,3100,3100,0
|
|
20230922,102200,14064020,3100,3100,3100,3100,1
|
|
20230922,102100,14060920,3090,3090,3090,3090,0
|
|
20230922,102000,14060920,3090,3090,3090,3090,0
|
|
20230922,101900,14060920,3090,3090,3090,3090,0
|
|
20230922,101800,14060920,3090,3100,3100,3090,17
|
|
20230922,101700,14008290,3105,3105,3105,3105,0
|
|
20230922,101600,14008290,3105,3105,3105,3105,0
|
|
20230922,101500,14008290,3105,3105,3105,3105,0
|
|
20230922,101400,14008290,3105,3105,3105,3105,1
|
|
20230922,101300,14005185,3100,3090,3100,3090,179
|
|
20230922,101200,13451175,3085,3085,3085,3085,0
|
|
20230922,101100,13451175,3085,3085,3085,3085,0
|
|
20230922,101000,13451175,3085,3085,3085,3085,0
|
|
20230922,100900,13451175,3085,3085,3085,3085,0
|
|
20230922,100800,13451175,3085,3085,3085,3085,0
|
|
20230922,100700,13451175,3085,3090,3090,3085,13
|
|
20230922,100600,13411045,3090,3090,3090,3090,5
|
|
20230922,100500,13395595,3090,3090,3090,3090,0
|
|
20230922,100400,13395595,3090,3090,3090,3090,1
|
|
20230922,100300,13392505,3085,3085,3085,3085,0
|
|
20230922,100200,13392505,3085,3085,3085,3085,0
|
|
20230922,100100,13392505,3085,3085,3085,3085,0
|
|
20230922,100000,13392505,3085,3095,3095,3085,4
|
|
20230922,095900,13380140,3100,3100,3100,3100,0
|
|
20230922,095800,13380140,3100,3100,3100,3100,0
|
|
20230922,095700,13380140,3100,3100,3100,3100,0
|
|
20230922,095600,13380140,3100,3100,3100,3100,0
|
|
20230922,095500,13380140,3100,3100,3100,3100,32
|
|
20230922,095400,13280940,3085,3085,3085,3085,0
|
|
20230922,095300,13280940,3085,3085,3085,3085,0
|
|
20230922,095200,13280940,3085,3095,3095,3085,8
|
|
20230922,095100,13256245,3090,3095,3095,3090,42
|
|
20230922,095000,13126460,3090,3090,3090,3090,0
|
|
20230922,094900,13126460,3090,3090,3090,3090,0
|
|
20230922,094800,13126460,3090,3090,3090,3090,0
|
|
20230922,094700,13126460,3090,3095,3095,3090,307
|
|
20230922,094600,12177805,3100,3100,3100,3100,0
|
|
20230922,094500,12177805,3100,3100,3100,3100,31
|
|
20230922,094400,12081705,3100,3100,3100,3100,2
|
|
20230922,094300,12075505,3105,3105,3105,3105,6
|
|
20230922,094200,12056875,3110,3110,3110,3110,0
|
|
20230922,094100,12056875,3110,3110,3110,3110,100
|
|
20230922,094000,11745875,3110,3110,3110,3110,0
|
|
20230922,093900,11745875,3110,3110,3110,3110,0
|
|
20230922,093800,11745875,3110,3110,3110,3110,441
|
|
20230922,093700,10374365,3100,3100,3100,3100,0
|
|
20230922,093600,10374365,3100,3100,3100,3100,259
|
|
20230922,093500,9571465,3095,3095,3095,3095,0
|
|
20230922,093400,9571465,3095,3095,3095,3095,2
|
|
20230922,093300,9565275,3100,3100,3100,3100,0
|
|
20230922,093200,9565275,3100,3100,3100,3100,51
|
|
20230922,093100,9407175,3110,3110,3110,3110,1
|
|
20230922,093000,9404065,3100,3105,3105,3100,11
|
|
20230922,092900,9369935,3110,3110,3110,3110,32
|
|
20230922,092800,9270415,3110,3110,3110,3110,27
|
|
20230922,092700,9186445,3110,3110,3110,3110,49
|
|
20230922,092600,9034055,3115,3115,3115,3115,0
|
|
20230922,092500,9034055,3115,3115,3115,3115,0
|
|
20230922,092400,9034055,3115,3115,3115,3115,1
|
|
20230922,092300,9030940,3110,3110,3110,3110,50
|
|
20230922,092200,8875440,3110,3110,3110,3110,0
|
|
20230922,092100,8875440,3110,3110,3110,3110,200
|
|
20230922,092000,8253440,3110,3110,3110,3110,0
|
|
20230922,091900,8253440,3110,3110,3110,3110,0
|
|
20230922,091800,8253440,3110,3110,3110,3110,92
|
|
20230922,091700,7967320,3110,3115,3115,3110,15
|
|
20230922,091600,7920665,3110,3105,3110,3105,99
|
|
20230922,091500,7612840,3110,3095,3110,3095,10
|
|
20230922,091400,7581865,3095,3075,3100,3075,283
|
|
20230922,091300,6711595,3075,3075,3075,3070,78
|
|
20230922,091200,6472020,3075,3075,3075,3075,27
|
|
20230922,091100,6388995,3045,3045,3045,3045,0
|
|
20230922,091000,6388995,3045,3050,3050,3045,51
|
|
20230922,090900,6233665,3035,3035,3035,3035,0
|
|
20230922,090800,6233665,3035,3065,3065,3035,210
|
|
20230922,090700,5594705,3050,3050,3050,3050,0
|
|
20230922,090600,5594705,3050,3050,3050,3050,260
|
|
20230922,090500,4801705,3050,3035,3050,3035,564
|
|
20230922,090400,3082020,3045,3045,3045,3045,1
|
|
20230922,090300,3078975,3050,3050,3050,3050,104
|
|
20230922,090200,2761775,3050,3050,3050,3050,50
|
|
20230922,090100,2609275,3050,3050,3050,3050,16
|
|
20230922,090000,2560475,3090,3040,3090,3030,842
|