592 lines
27 KiB
CSV
592 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,184900,95096010,2985,2985,2985,2985,1938
|
|
20230926,184800,95096010,2985,2985,2985,2985,0
|
|
20230926,184700,95096010,2985,2985,2985,2985,0
|
|
20230926,184600,95096010,2985,2985,2985,2985,0
|
|
20230926,184500,95096010,2985,2985,2985,2985,0
|
|
20230926,184400,95096010,2985,2985,2985,2985,0
|
|
20230926,184300,95096010,2985,2985,2985,2985,0
|
|
20230926,184200,95096010,2985,2985,2985,2985,0
|
|
20230926,184100,95096010,2985,2985,2985,2985,0
|
|
20230926,184000,95096010,2985,2985,2985,2985,0
|
|
20230926,183900,95096010,2985,2985,2985,2985,0
|
|
20230926,183800,95096010,2985,2985,2985,2985,0
|
|
20230926,183700,95096010,2985,2985,2985,2985,0
|
|
20230926,183600,95096010,2985,2985,2985,2985,0
|
|
20230926,183500,95096010,2985,2985,2985,2985,0
|
|
20230926,183400,95096010,2985,2985,2985,2985,0
|
|
20230926,183300,95096010,2985,2985,2985,2985,0
|
|
20230926,183200,95096010,2985,2985,2985,2985,0
|
|
20230926,183100,95096010,2985,2985,2985,2985,0
|
|
20230926,183000,95096010,2985,2985,2985,2985,0
|
|
20230926,182900,95096010,2985,2985,2985,2985,0
|
|
20230926,182800,95096010,2985,2985,2985,2985,0
|
|
20230926,182700,95096010,2985,2985,2985,2985,0
|
|
20230926,182600,95096010,2985,2985,2985,2985,0
|
|
20230926,182500,95096010,2985,2985,2985,2985,0
|
|
20230926,182400,95096010,2985,2985,2985,2985,0
|
|
20230926,182300,95096010,2985,2985,2985,2985,0
|
|
20230926,182200,95096010,2985,2985,2985,2985,0
|
|
20230926,182100,95096010,2985,2985,2985,2985,0
|
|
20230926,182000,95096010,2985,2985,2985,2985,0
|
|
20230926,181900,95096010,2985,2985,2985,2985,1938
|
|
20230926,181800,95096010,2985,2985,2985,2985,0
|
|
20230926,181700,95096010,2985,2985,2985,2985,0
|
|
20230926,181600,95096010,2985,2985,2985,2985,0
|
|
20230926,181500,95096010,2985,2985,2985,2985,0
|
|
20230926,181400,95096010,2985,2985,2985,2985,0
|
|
20230926,181300,95096010,2985,2985,2985,2985,0
|
|
20230926,181200,95096010,2985,2985,2985,2985,0
|
|
20230926,181100,95096010,2985,2985,2985,2985,0
|
|
20230926,181000,95096010,2985,2985,2985,2985,0
|
|
20230926,180900,95096010,2985,2985,2985,2985,0
|
|
20230926,180800,95096010,2985,2985,2985,2985,0
|
|
20230926,180700,95096010,2985,2985,2985,2985,0
|
|
20230926,180600,95096010,2985,2985,2985,2985,0
|
|
20230926,180500,95096010,2985,2985,2985,2985,0
|
|
20230926,180400,95096010,2985,2985,2985,2985,0
|
|
20230926,180300,95096010,2985,2985,2985,2985,0
|
|
20230926,180200,95096010,2985,2985,2985,2985,0
|
|
20230926,180100,95096010,2985,2985,2985,2985,0
|
|
20230926,180000,95096010,2985,2985,2985,2985,0
|
|
20230926,175900,95096010,2985,2985,2985,2985,0
|
|
20230926,175800,95096010,2985,2985,2985,2985,0
|
|
20230926,175700,95096010,2985,2985,2985,2985,0
|
|
20230926,175600,95096010,2985,2985,2985,2985,0
|
|
20230926,175500,95096010,2985,2985,2985,2985,0
|
|
20230926,175400,95096010,2985,2985,2985,2985,0
|
|
20230926,175300,95096010,2985,2985,2985,2985,0
|
|
20230926,175200,95096010,2985,2985,2985,2985,0
|
|
20230926,175100,95096010,2985,2985,2985,2985,0
|
|
20230926,175000,95096010,2985,2985,2985,2985,0
|
|
20230926,174900,95096010,2985,2985,2985,2985,1938
|
|
20230926,174800,95096010,2985,2985,2985,2985,0
|
|
20230926,174700,95096010,2985,2985,2985,2985,0
|
|
20230926,174600,95096010,2985,2985,2985,2985,0
|
|
20230926,174500,95096010,2985,2985,2985,2985,0
|
|
20230926,174400,95096010,2985,2985,2985,2985,0
|
|
20230926,174300,95096010,2985,2985,2985,2985,0
|
|
20230926,174200,95096010,2985,2985,2985,2985,0
|
|
20230926,174100,95096010,2985,2985,2985,2985,0
|
|
20230926,174000,95096010,2985,2985,2985,2985,0
|
|
20230926,173900,95096010,2985,2985,2985,2985,0
|
|
20230926,173800,95096010,2985,2985,2985,2985,0
|
|
20230926,173700,95096010,2985,2985,2985,2985,0
|
|
20230926,173600,95096010,2985,2985,2985,2985,0
|
|
20230926,173500,95096010,2985,2985,2985,2985,0
|
|
20230926,173400,95096010,2985,2985,2985,2985,0
|
|
20230926,173300,95096010,2985,2985,2985,2985,0
|
|
20230926,173200,95096010,2985,2985,2985,2985,0
|
|
20230926,173100,95096010,2985,2985,2985,2985,0
|
|
20230926,173000,95096010,2985,2985,2985,2985,0
|
|
20230926,172900,95096010,2985,2985,2985,2985,0
|
|
20230926,172800,95096010,2985,2985,2985,2985,0
|
|
20230926,172700,95096010,2985,2985,2985,2985,0
|
|
20230926,172600,95096010,2985,2985,2985,2985,0
|
|
20230926,172500,95096010,2985,2985,2985,2985,0
|
|
20230926,172400,95096010,2985,2985,2985,2985,0
|
|
20230926,172300,95096010,2985,2985,2985,2985,0
|
|
20230926,172200,95096010,2985,2985,2985,2985,0
|
|
20230926,172100,95096010,2985,2985,2985,2985,0
|
|
20230926,172000,95096010,2985,2985,2985,2985,0
|
|
20230926,171900,95096010,2985,2985,2985,2985,1938
|
|
20230926,171800,95096010,2985,2985,2985,2985,0
|
|
20230926,171700,95096010,2985,2985,2985,2985,0
|
|
20230926,171600,95096010,2985,2985,2985,2985,0
|
|
20230926,171500,95096010,2985,2985,2985,2985,0
|
|
20230926,171400,95096010,2985,2985,2985,2985,0
|
|
20230926,171300,95096010,2985,2985,2985,2985,0
|
|
20230926,171200,95096010,2985,2985,2985,2985,0
|
|
20230926,171100,95096010,2985,2985,2985,2985,0
|
|
20230926,171000,95096010,2985,2985,2985,2985,0
|
|
20230926,170900,95096010,2985,2985,2985,2985,0
|
|
20230926,170800,95096010,2985,2985,2985,2985,0
|
|
20230926,170700,95096010,2985,2985,2985,2985,0
|
|
20230926,170600,95096010,2985,2985,2985,2985,0
|
|
20230926,170500,95096010,2985,2985,2985,2985,0
|
|
20230926,170400,95096010,2985,2985,2985,2985,0
|
|
20230926,170300,95096010,2985,2985,2985,2985,0
|
|
20230926,170200,95096010,2985,2985,2985,2985,0
|
|
20230926,170100,95096010,2985,2985,2985,2985,0
|
|
20230926,170000,95096010,2985,2985,2985,2985,0
|
|
20230926,165900,95096010,2985,2985,2985,2985,0
|
|
20230926,165800,95096010,2985,2985,2985,2985,0
|
|
20230926,165700,95096010,2985,2985,2985,2985,0
|
|
20230926,165600,95096010,2985,2985,2985,2985,0
|
|
20230926,165500,95096010,2985,2985,2985,2985,0
|
|
20230926,165400,95096010,2985,2985,2985,2985,0
|
|
20230926,165300,95096010,2985,2985,2985,2985,0
|
|
20230926,165200,95096010,2985,2985,2985,2985,0
|
|
20230926,165100,95096010,2985,2985,2985,2985,0
|
|
20230926,165000,95096010,2985,2985,2985,2985,0
|
|
20230926,164900,95096010,2985,2985,2985,2985,1938
|
|
20230926,164800,95096010,2985,2985,2985,2985,0
|
|
20230926,164700,95096010,2985,2985,2985,2985,0
|
|
20230926,164600,95096010,2985,2985,2985,2985,0
|
|
20230926,164500,95096010,2985,2985,2985,2985,0
|
|
20230926,164400,95096010,2985,2985,2985,2985,0
|
|
20230926,164300,95096010,2985,2985,2985,2985,0
|
|
20230926,164200,95096010,2985,2985,2985,2985,0
|
|
20230926,164100,95096010,2985,2985,2985,2985,0
|
|
20230926,164000,95096010,2985,2985,2985,2985,0
|
|
20230926,163900,95096010,2985,2985,2985,2985,0
|
|
20230926,163800,95096010,2985,2985,2985,2985,0
|
|
20230926,163700,95096010,2985,2985,2985,2985,0
|
|
20230926,163600,95096010,2985,2985,2985,2985,0
|
|
20230926,163500,95096010,2985,2985,2985,2985,0
|
|
20230926,163400,95096010,2985,2985,2985,2985,0
|
|
20230926,163300,95096010,2985,2985,2985,2985,0
|
|
20230926,163200,95096010,2985,2985,2985,2985,0
|
|
20230926,163100,95096010,2985,2985,2985,2985,0
|
|
20230926,163000,95096010,2985,2985,2985,2985,0
|
|
20230926,162900,95096010,2985,2985,2985,2985,0
|
|
20230926,162800,95096010,2985,2985,2985,2985,0
|
|
20230926,162700,95096010,2985,2985,2985,2985,0
|
|
20230926,162600,95096010,2985,2985,2985,2985,0
|
|
20230926,162500,95096010,2985,2985,2985,2985,0
|
|
20230926,162400,95096010,2985,2985,2985,2985,0
|
|
20230926,162300,95096010,2985,2985,2985,2985,0
|
|
20230926,162200,95096010,2985,2985,2985,2985,0
|
|
20230926,162100,95096010,2985,2985,2985,2985,0
|
|
20230926,162000,95096010,2985,2985,2985,2985,0
|
|
20230926,161900,95096010,2985,2985,2985,2985,1938
|
|
20230926,161800,95096010,2985,2985,2985,2985,0
|
|
20230926,161700,95096010,2985,2985,2985,2985,0
|
|
20230926,161600,95096010,2985,2985,2985,2985,0
|
|
20230926,161500,95096010,2985,2985,2985,2985,0
|
|
20230926,161400,95096010,2985,2985,2985,2985,0
|
|
20230926,161300,95096010,2985,2985,2985,2985,0
|
|
20230926,161200,95096010,2985,2985,2985,2985,0
|
|
20230926,161100,95096010,2985,2985,2985,2985,0
|
|
20230926,161000,95096010,2985,2985,2985,2985,0
|
|
20230926,160900,95096010,2985,2985,2985,2985,0
|
|
20230926,160800,95096010,2985,2985,2985,2985,0
|
|
20230926,160700,95096010,2985,2985,2985,2985,0
|
|
20230926,160600,95096010,2985,2985,2985,2985,0
|
|
20230926,160500,95096010,2985,2985,2985,2985,0
|
|
20230926,160400,95096010,2985,2985,2985,2985,0
|
|
20230926,160300,95096010,2985,2985,2985,2985,0
|
|
20230926,160200,95096010,2985,2985,2985,2985,0
|
|
20230926,160100,95096010,2985,2985,2985,2985,0
|
|
20230926,160000,95096010,2985,2985,2985,2985,0
|
|
20230926,155900,95096010,2985,2985,2985,2985,0
|
|
20230926,155800,95096010,2985,2985,2985,2985,0
|
|
20230926,155700,95096010,2985,2985,2985,2985,0
|
|
20230926,155600,95096010,2985,2985,2985,2985,0
|
|
20230926,155500,95096010,2985,2985,2985,2985,0
|
|
20230926,155400,95096010,2985,2985,2985,2985,0
|
|
20230926,155300,95096010,2985,2985,2985,2985,0
|
|
20230926,155200,95096010,2985,2985,2985,2985,0
|
|
20230926,155100,95096010,2985,2985,2985,2985,0
|
|
20230926,155000,95096010,2985,2985,2985,2985,0
|
|
20230926,154900,95096010,2985,2985,2985,2985,1938
|
|
20230926,154800,95096010,2985,2985,2985,2985,0
|
|
20230926,154700,95096010,2985,2985,2985,2985,0
|
|
20230926,154600,95096010,2985,2985,2985,2985,0
|
|
20230926,154500,95096010,2985,2985,2985,2985,0
|
|
20230926,154400,95096010,2985,2985,2985,2985,0
|
|
20230926,154300,95096010,2985,2985,2985,2985,0
|
|
20230926,154200,95096010,2985,2985,2985,2985,0
|
|
20230926,154100,95096010,2985,2985,2985,2985,0
|
|
20230926,154000,95096010,2985,2985,2985,2985,0
|
|
20230926,153900,95096010,2985,2985,2985,2985,0
|
|
20230926,153800,95096010,2985,2985,2985,2985,0
|
|
20230926,153700,95096010,2985,2985,2985,2985,0
|
|
20230926,153600,95096010,2985,2985,2985,2985,0
|
|
20230926,153500,95096010,2985,2985,2985,2985,0
|
|
20230926,153400,95096010,2985,2985,2985,2985,0
|
|
20230926,153300,95096010,2985,2985,2985,2985,0
|
|
20230926,153200,95096010,2985,2985,2985,2985,0
|
|
20230926,153100,95096010,2985,2985,2985,2985,0
|
|
20230926,153000,95096010,2985,2985,2985,2985,1938
|
|
20230926,152900,89311080,3010,3010,3010,3010,0
|
|
20230926,152800,89311080,3010,3010,3010,3010,0
|
|
20230926,152700,89311080,3010,3010,3010,3010,0
|
|
20230926,152600,89311080,3010,3010,3010,3010,0
|
|
20230926,152500,89311080,3010,3010,3010,3010,0
|
|
20230926,152400,89311080,3010,3010,3010,3010,0
|
|
20230926,152300,89311080,3010,3010,3010,3010,0
|
|
20230926,152200,89311080,3010,3010,3010,3010,0
|
|
20230926,152100,89311080,3010,3010,3010,3010,0
|
|
20230926,152000,89311080,3010,3010,3010,3010,0
|
|
20230926,151900,89311080,3010,3010,3010,3010,5
|
|
20230926,151800,89296030,2995,2995,2995,2995,171
|
|
20230926,151700,88783885,2995,3010,3010,2995,807
|
|
20230926,151600,86364525,3015,3015,3015,3015,0
|
|
20230926,151500,86364525,3015,3015,3015,3015,1
|
|
20230926,151400,86361510,3000,3005,3005,3000,371
|
|
20230926,151300,85248220,3005,3005,3005,3005,0
|
|
20230926,151200,85248220,3005,3005,3005,3005,0
|
|
20230926,151100,85248220,3005,3005,3005,3005,0
|
|
20230926,151000,85248220,3005,3005,3005,3005,0
|
|
20230926,150900,85248220,3005,3005,3005,3005,0
|
|
20230926,150800,85248220,3005,3005,3005,3005,0
|
|
20230926,150700,85248220,3005,3005,3005,3005,0
|
|
20230926,150600,85248220,3005,3005,3005,3005,0
|
|
20230926,150500,85248220,3005,3005,3005,3005,0
|
|
20230926,150400,85248220,3005,3005,3005,3005,14
|
|
20230926,150300,85206150,3005,3005,3005,3005,0
|
|
20230926,150200,85206150,3005,3005,3005,3005,0
|
|
20230926,150100,85206150,3005,3005,3005,3005,5
|
|
20230926,150000,85191125,3015,3015,3015,3015,0
|
|
20230926,145900,85191125,3015,3015,3015,3015,0
|
|
20230926,145800,85191125,3015,3015,3015,3015,0
|
|
20230926,145700,85191125,3015,3015,3015,3015,1
|
|
20230926,145600,85188110,3015,3015,3015,3015,0
|
|
20230926,145500,85188110,3015,3015,3015,3015,0
|
|
20230926,145400,85188110,3015,3015,3015,3015,0
|
|
20230926,145300,85188110,3015,3015,3015,3015,0
|
|
20230926,145200,85188110,3015,3015,3015,3015,0
|
|
20230926,145100,85188110,3015,3015,3015,3015,29
|
|
20230926,145000,85100675,3015,3010,3015,3010,1471
|
|
20230926,144900,80665615,3000,3000,3000,3000,0
|
|
20230926,144800,80665615,3000,3000,3000,3000,0
|
|
20230926,144700,80665615,3000,3000,3000,3000,83
|
|
20230926,144600,80416615,3000,3005,3010,3000,1720
|
|
20230926,144500,75249765,3005,3005,3005,3005,0
|
|
20230926,144400,75249765,3005,3005,3005,3005,0
|
|
20230926,144300,75249765,3005,3005,3005,3005,0
|
|
20230926,144200,75249765,3005,3005,3005,3005,0
|
|
20230926,144100,75249765,3005,3005,3005,3005,0
|
|
20230926,144000,75249765,3005,3005,3005,3005,0
|
|
20230926,143900,75249765,3005,3005,3005,3005,0
|
|
20230926,143800,75249765,3005,3005,3005,3005,0
|
|
20230926,143700,75249765,3005,3005,3005,3005,9
|
|
20230926,143600,75222720,3005,3005,3005,3005,0
|
|
20230926,143500,75222720,3005,3005,3005,3005,204
|
|
20230926,143400,74609700,3010,3010,3010,3010,0
|
|
20230926,143300,74609700,3010,3010,3010,3010,10
|
|
20230926,143200,74579600,3010,3010,3010,3010,21
|
|
20230926,143100,74516390,3010,3010,3010,3010,0
|
|
20230926,143000,74516390,3010,3010,3010,3010,0
|
|
20230926,142900,74516390,3010,3010,3010,3010,30
|
|
20230926,142800,74426090,3010,3010,3010,3010,100
|
|
20230926,142700,74125090,3010,3010,3010,3010,0
|
|
20230926,142600,74125090,3010,3010,3010,3010,0
|
|
20230926,142500,74125090,3010,3010,3010,3010,0
|
|
20230926,142400,74125090,3010,3010,3010,3010,0
|
|
20230926,142300,74125090,3010,3010,3010,3010,0
|
|
20230926,142200,74125090,3010,3010,3010,3010,0
|
|
20230926,142100,74125090,3010,3010,3010,3010,0
|
|
20230926,142000,74125090,3010,3010,3010,3010,0
|
|
20230926,141900,74125090,3010,3010,3010,3010,2
|
|
20230926,141800,74119070,3010,3010,3010,3010,0
|
|
20230926,141700,74119070,3010,3010,3010,3010,12
|
|
20230926,141600,74082950,3010,3010,3010,3010,10
|
|
20230926,141500,74052850,3010,3010,3010,3010,1
|
|
20230926,141400,74049840,3010,3010,3010,3010,0
|
|
20230926,141300,74049840,3010,3010,3010,3010,0
|
|
20230926,141200,74049840,3010,3010,3010,3010,0
|
|
20230926,141100,74049840,3010,3010,3010,3010,34
|
|
20230926,141000,73947500,3000,3000,3000,3000,0
|
|
20230926,140900,73947500,3000,3000,3000,3000,0
|
|
20230926,140800,73947500,3000,3000,3000,3000,400
|
|
20230926,140700,72747500,3010,3010,3010,3010,0
|
|
20230926,140600,72747500,3010,3010,3010,3010,10
|
|
20230926,140500,72717400,3010,3010,3010,3010,0
|
|
20230926,140400,72717400,3010,3010,3010,3010,6
|
|
20230926,140300,72699340,3010,3010,3010,3010,20
|
|
20230926,140200,72639140,3010,3010,3010,3010,0
|
|
20230926,140100,72639140,3010,3010,3010,3010,0
|
|
20230926,140000,72639140,3010,3010,3010,3010,0
|
|
20230926,135900,72639140,3010,3010,3010,3010,0
|
|
20230926,135800,72639140,3010,3010,3010,3010,1
|
|
20230926,135700,72636130,3000,3000,3000,3000,0
|
|
20230926,135600,72636130,3000,3000,3000,3000,0
|
|
20230926,135500,72636130,3000,3000,3000,3000,95
|
|
20230926,135400,72351130,3000,3000,3000,3000,0
|
|
20230926,135300,72351130,3000,3000,3000,3000,0
|
|
20230926,135200,72351130,3000,3000,3000,3000,0
|
|
20230926,135100,72351130,3000,3000,3000,3000,0
|
|
20230926,135000,72351130,3000,3000,3000,3000,0
|
|
20230926,134900,72351130,3000,3000,3000,3000,0
|
|
20230926,134800,72351130,3000,3000,3000,3000,0
|
|
20230926,134700,72351130,3000,3005,3005,3000,600
|
|
20230926,134600,70550300,3000,3000,3000,3000,0
|
|
20230926,134500,70550300,3000,3000,3000,3000,0
|
|
20230926,134400,70550300,3000,3000,3000,3000,0
|
|
20230926,134300,70550300,3000,3000,3000,3000,0
|
|
20230926,134200,70550300,3000,3000,3000,3000,0
|
|
20230926,134100,70550300,3000,3000,3000,3000,0
|
|
20230926,134000,70550300,3000,3005,3005,3000,845
|
|
20230926,133900,68014800,3000,3000,3000,3000,0
|
|
20230926,133800,68014800,3000,3000,3000,3000,0
|
|
20230926,133700,68014800,3000,3000,3000,3000,0
|
|
20230926,133600,68014800,3000,3000,3000,3000,0
|
|
20230926,133500,68014800,3000,3000,3000,3000,771
|
|
20230926,133400,65701800,3010,3010,3010,3010,1
|
|
20230926,133300,65698790,3000,3000,3000,3000,0
|
|
20230926,133200,65698790,3000,3000,3000,3000,0
|
|
20230926,133100,65698790,3000,3000,3000,3000,0
|
|
20230926,133000,65698790,3000,3000,3000,3000,0
|
|
20230926,132900,65698790,3000,3000,3000,3000,0
|
|
20230926,132800,65698790,3000,3000,3000,3000,815
|
|
20230926,132700,63253790,3010,3010,3010,3010,0
|
|
20230926,132600,63253790,3010,3010,3010,3010,3
|
|
20230926,132500,63244760,3000,3000,3000,3000,0
|
|
20230926,132400,63244760,3000,3000,3000,3000,0
|
|
20230926,132300,63244760,3000,3000,3000,3000,0
|
|
20230926,132200,63244760,3000,3000,3000,3000,0
|
|
20230926,132100,63244760,3000,3000,3000,3000,0
|
|
20230926,132000,63244760,3000,3000,3000,3000,0
|
|
20230926,131900,63244760,3000,3000,3000,3000,88
|
|
20230926,131800,62980760,3000,3005,3005,3000,119
|
|
20230926,131700,62623665,3020,3020,3020,3020,0
|
|
20230926,131600,62623665,3020,3020,3020,3020,1
|
|
20230926,131500,62620645,3020,3020,3020,3020,4
|
|
20230926,131400,62608565,3000,3000,3000,3000,210
|
|
20230926,131300,61978565,3000,3000,3000,3000,0
|
|
20230926,131200,61978565,3000,3000,3000,3000,0
|
|
20230926,131100,61978565,3000,3000,3000,3000,0
|
|
20230926,131000,61978565,3000,3000,3000,3000,0
|
|
20230926,130900,61978565,3000,3000,3000,3000,0
|
|
20230926,130800,61978565,3000,3000,3000,3000,0
|
|
20230926,130700,61978565,3000,3000,3000,3000,100
|
|
20230926,130600,61678565,3000,3000,3000,3000,0
|
|
20230926,130500,61678565,3000,3000,3000,3000,0
|
|
20230926,130400,61678565,3000,3015,3015,3000,329
|
|
20230926,130300,60686760,3020,3020,3020,3020,0
|
|
20230926,130200,60686760,3020,3020,3020,3020,0
|
|
20230926,130100,60686760,3020,3020,3020,3020,0
|
|
20230926,130000,60686760,3020,3020,3020,3020,0
|
|
20230926,125900,60686760,3020,3020,3020,3020,1
|
|
20230926,125800,60683740,3015,3015,3015,3015,22
|
|
20230926,125700,60617410,3015,3020,3020,3015,4
|
|
20230926,125600,60605345,3015,3015,3015,3015,8
|
|
20230926,125500,60581225,3015,3015,3015,3015,0
|
|
20230926,125400,60581225,3015,3015,3015,3015,0
|
|
20230926,125300,60581225,3015,3015,3015,3015,0
|
|
20230926,125200,60581225,3015,3015,3015,3015,1
|
|
20230926,125100,60578210,3015,3015,3015,3015,0
|
|
20230926,125000,60578210,3015,3015,3015,3015,1
|
|
20230926,124900,60575195,3025,3025,3025,3025,0
|
|
20230926,124800,60575195,3025,3025,3025,3025,0
|
|
20230926,124700,60575195,3025,3025,3025,3025,0
|
|
20230926,124600,60575195,3025,3025,3025,3025,0
|
|
20230926,124500,60575195,3025,3025,3025,3025,0
|
|
20230926,124400,60575195,3025,3025,3025,3025,0
|
|
20230926,124300,60575195,3025,3025,3025,3025,0
|
|
20230926,124200,60575195,3025,3025,3025,3025,0
|
|
20230926,124100,60575195,3025,3025,3025,3025,5
|
|
20230926,124000,60560070,3025,3025,3025,3025,0
|
|
20230926,123900,60560070,3025,3025,3025,3025,0
|
|
20230926,123800,60560070,3025,3025,3025,3025,0
|
|
20230926,123700,60560070,3025,3025,3025,3025,0
|
|
20230926,123600,60560070,3025,3025,3025,3025,5
|
|
20230926,123500,60544945,3025,3020,3025,3020,6
|
|
20230926,123400,60526800,3005,3005,3005,3005,0
|
|
20230926,123300,60526800,3005,3000,3005,3000,149
|
|
20230926,123200,60079555,3000,3000,3000,3000,0
|
|
20230926,123100,60079555,3000,3000,3000,3000,400
|
|
20230926,123000,58879555,3000,3000,3000,3000,0
|
|
20230926,122900,58879555,3000,3000,3000,3000,0
|
|
20230926,122800,58879555,3000,3000,3000,3000,0
|
|
20230926,122700,58879555,3000,3000,3000,3000,0
|
|
20230926,122600,58879555,3000,3000,3000,3000,1
|
|
20230926,122500,58876555,3000,3000,3000,3000,0
|
|
20230926,122400,58876555,3000,3000,3000,3000,0
|
|
20230926,122300,58876555,3000,3000,3000,3000,0
|
|
20230926,122200,58876555,3000,3000,3000,3000,0
|
|
20230926,122100,58876555,3000,3000,3000,3000,498
|
|
20230926,122000,57382555,3000,3000,3000,3000,0
|
|
20230926,121900,57382555,3000,3005,3005,3000,250
|
|
20230926,121800,56632515,3000,3005,3005,3000,50
|
|
20230926,121700,56482335,3025,3025,3025,3025,0
|
|
20230926,121600,56482335,3025,3025,3025,3025,0
|
|
20230926,121500,56482335,3025,3025,3025,3025,1
|
|
20230926,121400,56479310,3005,3005,3005,3005,0
|
|
20230926,121300,56479310,3005,3005,3005,3005,173
|
|
20230926,121200,55959445,3000,3000,3000,3000,0
|
|
20230926,121100,55959445,3000,3000,3000,3000,0
|
|
20230926,121000,55959445,3000,3000,3000,3000,0
|
|
20230926,120900,55959445,3000,3000,3000,3000,0
|
|
20230926,120800,55959445,3000,3005,3005,3000,867
|
|
20230926,120700,53357330,3010,3020,3020,3010,129
|
|
20230926,120600,52968835,3020,3020,3020,3020,0
|
|
20230926,120500,52968835,3020,3020,3020,3020,0
|
|
20230926,120400,52968835,3020,3020,3020,3020,0
|
|
20230926,120300,52968835,3020,3020,3020,3020,0
|
|
20230926,120200,52968835,3020,3020,3020,3020,2
|
|
20230926,120100,52962795,3025,3025,3025,3025,0
|
|
20230926,120000,52962795,3025,3025,3025,3025,5
|
|
20230926,115900,52947670,3015,3015,3015,3015,0
|
|
20230926,115800,52947670,3015,3015,3015,3015,8
|
|
20230926,115700,52923550,3015,3015,3015,3015,25
|
|
20230926,115600,52848175,3010,3010,3010,3010,0
|
|
20230926,115500,52848175,3010,3010,3010,3010,0
|
|
20230926,115400,52848175,3010,3010,3010,3010,0
|
|
20230926,115300,52848175,3010,3010,3010,3010,0
|
|
20230926,115200,52848175,3010,3010,3010,3010,81
|
|
20230926,115100,52604365,3030,3030,3030,3030,50
|
|
20230926,115000,52452865,3030,3030,3030,3030,0
|
|
20230926,114900,52452865,3030,3030,3030,3030,0
|
|
20230926,114800,52452865,3030,3030,3030,3030,0
|
|
20230926,114700,52452865,3030,3030,3030,3030,15
|
|
20230926,114600,52407415,3030,3030,3030,3030,1
|
|
20230926,114500,52404385,3010,3010,3010,3010,0
|
|
20230926,114400,52404385,3010,3010,3010,3010,0
|
|
20230926,114300,52404385,3010,3010,3010,3010,0
|
|
20230926,114200,52404385,3010,3010,3010,3010,0
|
|
20230926,114100,52404385,3010,3010,3010,3010,0
|
|
20230926,114000,52404385,3010,3020,3020,3010,1350
|
|
20230926,113900,48338620,3030,3030,3030,3030,0
|
|
20230926,113800,48338620,3030,3030,3030,3030,0
|
|
20230926,113700,48338620,3030,3030,3030,3030,0
|
|
20230926,113600,48338620,3030,3030,3030,3030,3
|
|
20230926,113500,48329530,3030,3030,3030,3030,0
|
|
20230926,113400,48329530,3030,3030,3030,3030,0
|
|
20230926,113300,48329530,3030,3030,3030,3030,0
|
|
20230926,113200,48329530,3030,3030,3030,3030,0
|
|
20230926,113100,48329530,3030,3030,3030,3030,0
|
|
20230926,113000,48329530,3030,3030,3030,3030,0
|
|
20230926,112900,48329530,3030,3030,3030,3030,1
|
|
20230926,112800,48326500,3015,3015,3015,3015,0
|
|
20230926,112700,48326500,3015,3015,3015,3015,0
|
|
20230926,112600,48326500,3015,3015,3015,3015,0
|
|
20230926,112500,48326500,3015,3015,3015,3015,0
|
|
20230926,112400,48326500,3015,3015,3015,3015,0
|
|
20230926,112300,48326500,3015,3015,3015,3015,0
|
|
20230926,112200,48326500,3015,3015,3015,3015,0
|
|
20230926,112100,48326500,3015,3015,3015,3015,0
|
|
20230926,112000,48326500,3015,3015,3015,3015,0
|
|
20230926,111900,48326500,3015,3015,3015,3015,0
|
|
20230926,111800,48326500,3015,3015,3015,3015,0
|
|
20230926,111700,48326500,3015,3015,3015,3015,0
|
|
20230926,111600,48326500,3015,3015,3015,3015,10
|
|
20230926,111500,48296350,3030,3030,3030,3030,0
|
|
20230926,111400,48296350,3030,3030,3030,3030,0
|
|
20230926,111300,48296350,3030,3030,3030,3030,0
|
|
20230926,111200,48296350,3030,3030,3030,3015,1067
|
|
20230926,111100,45064330,3015,3015,3015,3015,1
|
|
20230926,111000,45061315,3010,3010,3010,3010,0
|
|
20230926,110900,45061315,3010,3010,3010,3010,0
|
|
20230926,110800,45061315,3010,3010,3010,3010,0
|
|
20230926,110700,45061315,3010,3010,3010,3010,350
|
|
20230926,110600,44007815,3010,3010,3010,3010,0
|
|
20230926,110500,44007815,3010,3010,3010,3010,126
|
|
20230926,110400,43628555,3010,3010,3010,3010,0
|
|
20230926,110300,43628555,3010,3010,3010,3010,0
|
|
20230926,110200,43628555,3010,3010,3010,3010,0
|
|
20230926,110100,43628555,3010,3010,3010,3010,0
|
|
20230926,110000,43628555,3010,3010,3010,3010,0
|
|
20230926,105900,43628555,3010,3010,3010,3010,0
|
|
20230926,105800,43628555,3010,3010,3010,3010,0
|
|
20230926,105700,43628555,3010,3010,3010,3010,0
|
|
20230926,105600,43628555,3010,3010,3010,3010,0
|
|
20230926,105500,43628555,3010,3010,3010,3010,11
|
|
20230926,105400,43595445,3010,3010,3010,3010,0
|
|
20230926,105300,43595445,3010,3010,3010,3010,0
|
|
20230926,105200,43595445,3010,3010,3010,3010,0
|
|
20230926,105100,43595445,3010,3010,3010,3010,1
|
|
20230926,105000,43592435,3010,3010,3010,3010,40
|
|
20230926,104900,43472035,3010,3010,3010,3010,100
|
|
20230926,104800,43171035,3010,3010,3010,3010,0
|
|
20230926,104700,43171035,3010,3015,3015,3010,422
|
|
20230926,104600,41900800,3015,3030,3030,3015,2947
|
|
20230926,104500,33002935,3030,3030,3030,3030,0
|
|
20230926,104400,33002935,3030,3030,3030,3030,0
|
|
20230926,104300,33002935,3030,3030,3030,3030,0
|
|
20230926,104200,33002935,3030,3030,3030,3030,18
|
|
20230926,104100,32948395,3030,3030,3030,3030,4
|
|
20230926,104000,32936275,3035,3035,3035,3035,0
|
|
20230926,103900,32936275,3035,3035,3035,3035,60
|
|
20230926,103800,32754175,3035,3035,3035,3035,100
|
|
20230926,103700,32450675,3035,3035,3035,3035,1
|
|
20230926,103600,32447640,3035,3035,3035,3035,0
|
|
20230926,103500,32447640,3035,3035,3035,3035,0
|
|
20230926,103400,32447640,3035,3035,3035,3035,1
|
|
20230926,103300,32444605,3035,3035,3035,3035,0
|
|
20230926,103200,32444605,3035,3035,3035,3030,248
|
|
20230926,103100,31693070,3030,3030,3030,3030,38
|
|
20230926,103000,31577930,3030,3030,3030,3030,0
|
|
20230926,102900,31577930,3030,3030,3030,3030,1
|
|
20230926,102800,31574900,3025,3025,3025,3025,2
|
|
20230926,102700,31568850,3015,3015,3015,3015,0
|
|
20230926,102600,31568850,3015,3015,3015,3015,70
|
|
20230926,102500,31357800,3015,3015,3015,3015,5
|
|
20230926,102400,31342725,3015,3015,3015,3015,0
|
|
20230926,102300,31342725,3015,3015,3015,3015,0
|
|
20230926,102200,31342725,3015,3015,3015,3015,388
|
|
20230926,102100,30172905,3010,3015,3015,3010,206
|
|
20230926,102000,29552815,3015,3015,3015,3015,0
|
|
20230926,101900,29552815,3015,3015,3015,3015,0
|
|
20230926,101800,29552815,3015,3015,3015,3015,0
|
|
20230926,101700,29552815,3015,3015,3015,3015,0
|
|
20230926,101600,29552815,3015,3015,3015,3015,0
|
|
20230926,101500,29552815,3015,3015,3015,3015,1
|
|
20230926,101400,29549800,3015,3015,3015,3015,1
|
|
20230926,101300,29546785,3015,3015,3015,3015,0
|
|
20230926,101200,29546785,3015,3015,3015,3015,0
|
|
20230926,101100,29546785,3015,3015,3015,3015,2
|
|
20230926,101000,29540755,3010,3010,3010,3010,0
|
|
20230926,100900,29540755,3010,3010,3010,3010,0
|
|
20230926,100800,29540755,3010,3010,3010,3010,20
|
|
20230926,100700,29480555,3010,3010,3010,3010,0
|
|
20230926,100600,29480555,3010,3010,3010,3010,0
|
|
20230926,100500,29480555,3010,3010,3010,3010,60
|
|
20230926,100400,29299955,3010,3010,3010,3010,0
|
|
20230926,100300,29299955,3010,3010,3010,3010,0
|
|
20230926,100200,29299955,3010,3010,3010,3010,0
|
|
20230926,100100,29299955,3010,3010,3010,3010,0
|
|
20230926,100000,29299955,3010,3010,3010,3010,125
|
|
20230926,095900,28923705,3010,3010,3010,3010,0
|
|
20230926,095800,28923705,3010,3010,3010,3010,0
|
|
20230926,095700,28923705,3010,3010,3010,3010,5
|
|
20230926,095600,28908655,3010,3015,3015,3010,2364
|
|
20230926,095500,21793010,3015,3015,3015,3015,0
|
|
20230926,095400,21793010,3015,3015,3015,3015,0
|
|
20230926,095300,21793010,3015,3020,3020,3015,927
|
|
20230926,095200,18996475,3020,3020,3020,3020,0
|
|
20230926,095100,18996475,3020,3020,3020,3020,0
|
|
20230926,095000,18996475,3020,3020,3020,3020,120
|
|
20230926,094900,18634075,3020,3020,3020,3020,20
|
|
20230926,094800,18573675,3020,3020,3020,3020,16
|
|
20230926,094700,18525355,3020,3020,3020,3020,0
|
|
20230926,094600,18525355,3020,3025,3025,3020,559
|
|
20230926,094500,16837150,3020,3020,3020,3020,0
|
|
20230926,094400,16837150,3020,3020,3020,3020,100
|
|
20230926,094300,16535150,3020,3025,3025,3020,1841
|
|
20230926,094200,10974570,3025,3025,3025,3025,5
|
|
20230926,094100,10959445,3025,3030,3030,3025,45
|
|
20230926,094000,10823255,3035,3035,3035,3035,0
|
|
20230926,093900,10823255,3035,3035,3035,3035,0
|
|
20230926,093800,10823255,3035,3035,3035,3035,35
|
|
20230926,093700,10717030,3035,3035,3035,3035,18
|
|
20230926,093600,10662400,3035,3035,3035,3035,3
|
|
20230926,093500,10653295,3050,3050,3050,3050,0
|
|
20230926,093400,10653295,3050,3050,3050,3050,0
|
|
20230926,093300,10653295,3050,3050,3050,3050,2
|
|
20230926,093200,10647195,3050,3050,3050,3050,1
|
|
20230926,093100,10644145,3050,3050,3050,3050,0
|
|
20230926,093000,10644145,3050,3050,3050,3050,0
|
|
20230926,092900,10644145,3050,3050,3050,3050,0
|
|
20230926,092800,10644145,3050,3050,3050,3050,0
|
|
20230926,092700,10644145,3050,3050,3050,3050,0
|
|
20230926,092600,10644145,3050,3050,3050,3050,0
|
|
20230926,092500,10644145,3050,3050,3050,3050,0
|
|
20230926,092400,10644145,3050,3050,3050,3050,0
|
|
20230926,092300,10644145,3050,3050,3050,3050,0
|
|
20230926,092200,10644145,3050,3050,3050,3050,49
|
|
20230926,092100,10494695,3050,3050,3050,3050,5
|
|
20230926,092000,10479445,3050,3050,3050,3050,0
|
|
20230926,091900,10479445,3050,3050,3050,3050,6
|
|
20230926,091800,10461145,3050,3050,3050,3050,931
|
|
20230926,091700,7621595,3050,3050,3050,3050,0
|
|
20230926,091600,7621595,3050,3050,3050,3050,0
|
|
20230926,091500,7621595,3050,3050,3050,3050,0
|
|
20230926,091400,7621595,3050,3050,3050,3050,0
|
|
20230926,091300,7621595,3050,3050,3050,3050,105
|
|
20230926,091200,7301345,3060,3060,3060,3060,2
|
|
20230926,091100,7295225,3060,3060,3060,3060,0
|
|
20230926,091000,7295225,3060,3060,3060,3060,0
|
|
20230926,090900,7295225,3060,3040,3060,3040,5
|
|
20230926,090800,7279975,3035,3045,3045,3035,1148
|
|
20230926,090700,3790745,3055,3055,3055,3055,0
|
|
20230926,090600,3790745,3055,3055,3055,3055,0
|
|
20230926,090500,3790745,3055,3055,3055,3055,0
|
|
20230926,090400,3790745,3055,3055,3055,3055,0
|
|
20230926,090300,3790745,3055,3055,3055,3055,18
|
|
20230926,090200,3735755,3035,3035,3035,3035,0
|
|
20230926,090100,3735755,3035,3035,3035,3035,0
|
|
20230926,090000,3735755,3035,3020,3035,3020,1237
|