601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185800,275537985,3645,3645,3645,3645,1177
|
|
20230919,185700,275537985,3645,3645,3645,3645,0
|
|
20230919,185600,275537985,3645,3645,3645,3645,0
|
|
20230919,185500,275537985,3645,3645,3645,3645,0
|
|
20230919,185400,275537985,3645,3645,3645,3645,0
|
|
20230919,185300,275537985,3645,3645,3645,3645,0
|
|
20230919,185200,275537985,3645,3645,3645,3645,0
|
|
20230919,185100,275537985,3645,3645,3645,3645,0
|
|
20230919,185000,275537985,3645,3645,3645,3645,0
|
|
20230919,184900,275537985,3645,3645,3645,3645,0
|
|
20230919,184800,275537985,3645,3645,3645,3645,0
|
|
20230919,184700,275537985,3645,3645,3645,3645,0
|
|
20230919,184600,275537985,3645,3645,3645,3645,0
|
|
20230919,184500,275537985,3645,3645,3645,3645,0
|
|
20230919,184400,275537985,3645,3645,3645,3645,0
|
|
20230919,184300,275537985,3645,3645,3645,3645,0
|
|
20230919,184200,275537985,3645,3645,3645,3645,0
|
|
20230919,184100,275537985,3645,3645,3645,3645,0
|
|
20230919,184000,275537985,3645,3645,3645,3645,0
|
|
20230919,183900,275537985,3645,3645,3645,3645,0
|
|
20230919,183800,275537985,3645,3645,3645,3645,0
|
|
20230919,183700,275537985,3645,3645,3645,3645,0
|
|
20230919,183600,275537985,3645,3645,3645,3645,0
|
|
20230919,183500,275537985,3645,3645,3645,3645,0
|
|
20230919,183400,275537985,3645,3645,3645,3645,0
|
|
20230919,183300,275537985,3645,3645,3645,3645,0
|
|
20230919,183200,275537985,3645,3645,3645,3645,0
|
|
20230919,183100,275537985,3645,3645,3645,3645,0
|
|
20230919,183000,275537985,3645,3645,3645,3645,0
|
|
20230919,182900,275537985,3645,3645,3645,3645,0
|
|
20230919,182800,275537985,3645,3645,3645,3645,1177
|
|
20230919,182700,275537985,3645,3645,3645,3645,0
|
|
20230919,182600,275537985,3645,3645,3645,3645,0
|
|
20230919,182500,275537985,3645,3645,3645,3645,0
|
|
20230919,182400,275537985,3645,3645,3645,3645,0
|
|
20230919,182300,275537985,3645,3645,3645,3645,0
|
|
20230919,182200,275537985,3645,3645,3645,3645,0
|
|
20230919,182100,275537985,3645,3645,3645,3645,0
|
|
20230919,182000,275537985,3645,3645,3645,3645,0
|
|
20230919,181900,275537985,3645,3645,3645,3645,0
|
|
20230919,181800,275537985,3645,3645,3645,3645,0
|
|
20230919,181700,275537985,3645,3645,3645,3645,0
|
|
20230919,181600,275537985,3645,3645,3645,3645,0
|
|
20230919,181500,275537985,3645,3645,3645,3645,0
|
|
20230919,181400,275537985,3645,3645,3645,3645,0
|
|
20230919,181300,275537985,3645,3645,3645,3645,0
|
|
20230919,181200,275537985,3645,3645,3645,3645,0
|
|
20230919,181100,275537985,3645,3645,3645,3645,0
|
|
20230919,181000,275537985,3645,3645,3645,3645,0
|
|
20230919,180900,275537985,3645,3645,3645,3645,0
|
|
20230919,180800,275537985,3645,3645,3645,3645,0
|
|
20230919,180700,275537985,3645,3645,3645,3645,0
|
|
20230919,180600,275537985,3645,3645,3645,3645,0
|
|
20230919,180500,275537985,3645,3645,3645,3645,0
|
|
20230919,180400,275537985,3645,3645,3645,3645,0
|
|
20230919,180300,275537985,3645,3645,3645,3645,0
|
|
20230919,180200,275537985,3645,3645,3645,3645,0
|
|
20230919,180100,275537985,3645,3645,3645,3645,0
|
|
20230919,180000,275537985,3645,3645,3645,3645,0
|
|
20230919,175900,275537985,3645,3645,3645,3645,0
|
|
20230919,175800,275537985,3645,3645,3645,3645,1177
|
|
20230919,175700,275537985,3645,3645,3645,3645,0
|
|
20230919,175600,275537985,3645,3645,3645,3645,0
|
|
20230919,175500,275537985,3645,3645,3645,3645,0
|
|
20230919,175400,275537985,3645,3645,3645,3645,0
|
|
20230919,175300,275537985,3645,3645,3645,3645,0
|
|
20230919,175200,275537985,3645,3645,3645,3645,0
|
|
20230919,175100,275537985,3645,3645,3645,3645,0
|
|
20230919,175000,275537985,3645,3645,3645,3645,0
|
|
20230919,174900,275537985,3645,3645,3645,3645,0
|
|
20230919,174800,275537985,3645,3645,3645,3645,0
|
|
20230919,174700,275537985,3645,3645,3645,3645,0
|
|
20230919,174600,275537985,3645,3645,3645,3645,0
|
|
20230919,174500,275537985,3645,3645,3645,3645,0
|
|
20230919,174400,275537985,3645,3645,3645,3645,0
|
|
20230919,174300,275537985,3645,3645,3645,3645,0
|
|
20230919,174200,275537985,3645,3645,3645,3645,0
|
|
20230919,174100,275537985,3645,3645,3645,3645,0
|
|
20230919,174000,275537985,3645,3645,3645,3645,0
|
|
20230919,173900,275537985,3645,3645,3645,3645,0
|
|
20230919,173800,275537985,3645,3645,3645,3645,0
|
|
20230919,173700,275537985,3645,3645,3645,3645,0
|
|
20230919,173600,275537985,3645,3645,3645,3645,0
|
|
20230919,173500,275537985,3645,3645,3645,3645,0
|
|
20230919,173400,275537985,3645,3645,3645,3645,0
|
|
20230919,173300,275537985,3645,3645,3645,3645,0
|
|
20230919,173200,275537985,3645,3645,3645,3645,0
|
|
20230919,173100,275537985,3645,3645,3645,3645,0
|
|
20230919,173000,275537985,3645,3645,3645,3645,0
|
|
20230919,172900,275537985,3645,3645,3645,3645,0
|
|
20230919,172800,275537985,3645,3645,3645,3645,1177
|
|
20230919,172700,275537985,3645,3645,3645,3645,0
|
|
20230919,172600,275537985,3645,3645,3645,3645,0
|
|
20230919,172500,275537985,3645,3645,3645,3645,0
|
|
20230919,172400,275537985,3645,3645,3645,3645,0
|
|
20230919,172300,275537985,3645,3645,3645,3645,0
|
|
20230919,172200,275537985,3645,3645,3645,3645,0
|
|
20230919,172100,275537985,3645,3645,3645,3645,0
|
|
20230919,172000,275537985,3645,3645,3645,3645,0
|
|
20230919,171900,275537985,3645,3645,3645,3645,0
|
|
20230919,171800,275537985,3645,3645,3645,3645,0
|
|
20230919,171700,275537985,3645,3645,3645,3645,0
|
|
20230919,171600,275537985,3645,3645,3645,3645,0
|
|
20230919,171500,275537985,3645,3645,3645,3645,0
|
|
20230919,171400,275537985,3645,3645,3645,3645,0
|
|
20230919,171300,275537985,3645,3645,3645,3645,0
|
|
20230919,171200,275537985,3645,3645,3645,3645,0
|
|
20230919,171100,275537985,3645,3645,3645,3645,0
|
|
20230919,171000,275537985,3645,3645,3645,3645,0
|
|
20230919,170900,275537985,3645,3645,3645,3645,0
|
|
20230919,170800,275537985,3645,3645,3645,3645,0
|
|
20230919,170700,275537985,3645,3645,3645,3645,0
|
|
20230919,170600,275537985,3645,3645,3645,3645,0
|
|
20230919,170500,275537985,3645,3645,3645,3645,0
|
|
20230919,170400,275537985,3645,3645,3645,3645,0
|
|
20230919,170300,275537985,3645,3645,3645,3645,0
|
|
20230919,170200,275537985,3645,3645,3645,3645,0
|
|
20230919,170100,275537985,3645,3645,3645,3645,0
|
|
20230919,170000,275537985,3645,3645,3645,3645,0
|
|
20230919,165900,275537985,3645,3645,3645,3645,0
|
|
20230919,165800,275537985,3645,3645,3645,3645,1177
|
|
20230919,165700,275537985,3645,3645,3645,3645,0
|
|
20230919,165600,275537985,3645,3645,3645,3645,0
|
|
20230919,165500,275537985,3645,3645,3645,3645,0
|
|
20230919,165400,275537985,3645,3645,3645,3645,0
|
|
20230919,165300,275537985,3645,3645,3645,3645,0
|
|
20230919,165200,275537985,3645,3645,3645,3645,0
|
|
20230919,165100,275537985,3645,3645,3645,3645,0
|
|
20230919,165000,275537985,3645,3645,3645,3645,0
|
|
20230919,164900,275537985,3645,3645,3645,3645,0
|
|
20230919,164800,275537985,3645,3645,3645,3645,0
|
|
20230919,164700,275537985,3645,3645,3645,3645,0
|
|
20230919,164600,275537985,3645,3645,3645,3645,0
|
|
20230919,164500,275537985,3645,3645,3645,3645,0
|
|
20230919,164400,275537985,3645,3645,3645,3645,0
|
|
20230919,164300,275537985,3645,3645,3645,3645,0
|
|
20230919,164200,275537985,3645,3645,3645,3645,0
|
|
20230919,164100,275537985,3645,3645,3645,3645,0
|
|
20230919,164000,275537985,3645,3645,3645,3645,0
|
|
20230919,163900,275537985,3645,3645,3645,3645,0
|
|
20230919,163800,275537985,3645,3645,3645,3645,0
|
|
20230919,163700,275537985,3645,3645,3645,3645,0
|
|
20230919,163600,275537985,3645,3645,3645,3645,0
|
|
20230919,163500,275537985,3645,3645,3645,3645,0
|
|
20230919,163400,275537985,3645,3645,3645,3645,0
|
|
20230919,163300,275537985,3645,3645,3645,3645,0
|
|
20230919,163200,275537985,3645,3645,3645,3645,0
|
|
20230919,163100,275537985,3645,3645,3645,3645,0
|
|
20230919,163000,275537985,3645,3645,3645,3645,0
|
|
20230919,162900,275537985,3645,3645,3645,3645,0
|
|
20230919,162800,275537985,3645,3645,3645,3645,1177
|
|
20230919,162700,275537985,3645,3645,3645,3645,0
|
|
20230919,162600,275537985,3645,3645,3645,3645,0
|
|
20230919,162500,275537985,3645,3645,3645,3645,0
|
|
20230919,162400,275537985,3645,3645,3645,3645,0
|
|
20230919,162300,275537985,3645,3645,3645,3645,0
|
|
20230919,162200,275537985,3645,3645,3645,3645,0
|
|
20230919,162100,275537985,3645,3645,3645,3645,0
|
|
20230919,162000,275537985,3645,3645,3645,3645,0
|
|
20230919,161900,275537985,3645,3645,3645,3645,0
|
|
20230919,161800,275537985,3645,3645,3645,3645,0
|
|
20230919,161700,275537985,3645,3645,3645,3645,0
|
|
20230919,161600,275537985,3645,3645,3645,3645,0
|
|
20230919,161500,275537985,3645,3645,3645,3645,0
|
|
20230919,161400,275537985,3645,3645,3645,3645,0
|
|
20230919,161300,275537985,3645,3645,3645,3645,0
|
|
20230919,161200,275537985,3645,3645,3645,3645,0
|
|
20230919,161100,275537985,3645,3645,3645,3645,0
|
|
20230919,161000,275537985,3645,3645,3645,3645,0
|
|
20230919,160900,275537985,3645,3645,3645,3645,0
|
|
20230919,160800,275537985,3645,3645,3645,3645,0
|
|
20230919,160700,275537985,3645,3645,3645,3645,0
|
|
20230919,160600,275537985,3645,3645,3645,3645,0
|
|
20230919,160500,275537985,3645,3645,3645,3645,0
|
|
20230919,160400,275537985,3645,3645,3645,3645,0
|
|
20230919,160300,275537985,3645,3645,3645,3645,0
|
|
20230919,160200,275537985,3645,3645,3645,3645,0
|
|
20230919,160100,275537985,3645,3645,3645,3645,0
|
|
20230919,160000,275537985,3645,3645,3645,3645,0
|
|
20230919,155900,275537985,3645,3645,3645,3645,0
|
|
20230919,155800,275537985,3645,3645,3645,3645,1177
|
|
20230919,155700,275537985,3645,3645,3645,3645,0
|
|
20230919,155600,275537985,3645,3645,3645,3645,0
|
|
20230919,155500,275537985,3645,3645,3645,3645,0
|
|
20230919,155400,275537985,3645,3645,3645,3645,0
|
|
20230919,155300,275537985,3645,3645,3645,3645,0
|
|
20230919,155200,275537985,3645,3645,3645,3645,0
|
|
20230919,155100,275537985,3645,3645,3645,3645,0
|
|
20230919,155000,275537985,3645,3645,3645,3645,0
|
|
20230919,154900,275537985,3645,3645,3645,3645,0
|
|
20230919,154800,275537985,3645,3645,3645,3645,0
|
|
20230919,154700,275537985,3645,3645,3645,3645,0
|
|
20230919,154600,275537985,3645,3645,3645,3645,0
|
|
20230919,154500,275537985,3645,3645,3645,3645,0
|
|
20230919,154400,275537985,3645,3645,3645,3645,0
|
|
20230919,154300,275537985,3645,3645,3645,3645,0
|
|
20230919,154200,275537985,3645,3645,3645,3645,0
|
|
20230919,154100,275537985,3645,3645,3645,3645,0
|
|
20230919,154000,275537985,3645,3645,3645,3645,0
|
|
20230919,153900,275537985,3645,3645,3645,3645,0
|
|
20230919,153800,275537985,3645,3645,3645,3645,0
|
|
20230919,153700,275537985,3645,3645,3645,3645,0
|
|
20230919,153600,275537985,3645,3645,3645,3645,0
|
|
20230919,153500,275537985,3645,3645,3645,3645,0
|
|
20230919,153400,275537985,3645,3645,3645,3645,0
|
|
20230919,153300,275537985,3645,3645,3645,3645,0
|
|
20230919,153200,275537985,3645,3645,3645,3645,0
|
|
20230919,153100,275537985,3645,3645,3645,3645,0
|
|
20230919,153000,275537985,3645,3645,3645,3645,1177
|
|
20230919,152900,271247820,3650,3650,3650,3650,0
|
|
20230919,152800,271247820,3650,3650,3650,3650,0
|
|
20230919,152700,271247820,3650,3650,3650,3650,0
|
|
20230919,152600,271247820,3650,3650,3650,3650,0
|
|
20230919,152500,271247820,3650,3650,3650,3650,0
|
|
20230919,152400,271247820,3650,3650,3650,3650,0
|
|
20230919,152300,271247820,3650,3650,3650,3650,0
|
|
20230919,152200,271247820,3650,3650,3650,3650,0
|
|
20230919,152100,271247820,3650,3650,3650,3650,0
|
|
20230919,152000,271247820,3650,3650,3650,3650,0
|
|
20230919,151900,271247820,3650,3650,3650,3650,2
|
|
20230919,151800,271240520,3630,3630,3630,3630,80
|
|
20230919,151700,270950120,3650,3650,3650,3650,2
|
|
20230919,151600,270942820,3645,3645,3645,3645,4104
|
|
20230919,151500,255983740,3635,3640,3640,3635,1699
|
|
20230919,151400,249801760,3650,3650,3650,3650,0
|
|
20230919,151300,249801760,3650,3650,3650,3650,2
|
|
20230919,151200,249794460,3645,3645,3645,3645,1612
|
|
20230919,151100,243918720,3645,3645,3645,3645,0
|
|
20230919,151000,243918720,3645,3645,3645,3645,30
|
|
20230919,150900,243809370,3645,3645,3645,3645,0
|
|
20230919,150800,243809370,3645,3645,3645,3645,0
|
|
20230919,150700,243809370,3645,3645,3645,3645,0
|
|
20230919,150600,243809370,3645,3645,3645,3645,2
|
|
20230919,150500,243802080,3630,3630,3630,3630,1526
|
|
20230919,150400,238262700,3630,3630,3630,3630,1
|
|
20230919,150300,238259070,3630,3630,3630,3630,0
|
|
20230919,150200,238259070,3630,3630,3630,3630,0
|
|
20230919,150100,238259070,3630,3630,3630,3630,0
|
|
20230919,150000,238259070,3630,3630,3630,3630,0
|
|
20230919,145900,238259070,3630,3630,3630,3630,0
|
|
20230919,145800,238259070,3630,3630,3630,3630,532
|
|
20230919,145700,236327910,3640,3640,3640,3640,3
|
|
20230919,145600,236316990,3640,3640,3640,3640,0
|
|
20230919,145500,236316990,3640,3640,3640,3640,1
|
|
20230919,145400,236313350,3640,3640,3640,3640,2
|
|
20230919,145300,236306070,3630,3630,3630,3630,1568
|
|
20230919,145200,230614230,3630,3630,3630,3630,1405
|
|
20230919,145100,225514080,3630,3630,3630,3630,0
|
|
20230919,145000,225514080,3630,3630,3630,3630,100
|
|
20230919,144900,225151080,3630,3630,3630,3630,85
|
|
20230919,144800,224842530,3635,3645,3645,3635,801
|
|
20230919,144700,221930885,3645,3645,3645,3645,101
|
|
20230919,144600,221562740,3645,3645,3645,3645,394
|
|
20230919,144500,220126610,3640,3640,3640,3640,38
|
|
20230919,144400,219988290,3645,3645,3645,3645,2
|
|
20230919,144300,219981000,3630,3630,3630,3630,601
|
|
20230919,144200,217799370,3625,3625,3625,3625,70
|
|
20230919,144100,217545620,3630,3630,3630,3630,0
|
|
20230919,144000,217545620,3630,3630,3630,3630,0
|
|
20230919,143900,217545620,3630,3630,3630,3630,2
|
|
20230919,143800,217538360,3625,3625,3625,3625,0
|
|
20230919,143700,217538360,3625,3625,3625,3625,0
|
|
20230919,143600,217538360,3625,3625,3625,3625,711
|
|
20230919,143500,214960985,3630,3630,3630,3630,100
|
|
20230919,143400,214597985,3630,3630,3630,3630,1
|
|
20230919,143300,214594355,3630,3630,3630,3630,110
|
|
20230919,143200,214195055,3630,3625,3630,3625,1001
|
|
20230919,143100,210566425,3630,3630,3630,3630,0
|
|
20230919,143000,210566425,3630,3630,3630,3630,0
|
|
20230919,142900,210566425,3630,3630,3630,3630,0
|
|
20230919,142800,210566425,3630,3630,3630,3630,0
|
|
20230919,142700,210566425,3630,3630,3630,3625,531
|
|
20230919,142600,208641395,3630,3630,3630,3630,0
|
|
20230919,142500,208641395,3630,3630,3630,3630,1300
|
|
20230919,142400,203922395,3630,3630,3630,3630,0
|
|
20230919,142300,203922395,3630,3630,3630,3630,40
|
|
20230919,142200,203777195,3630,3630,3630,3630,0
|
|
20230919,142100,203777195,3630,3630,3630,3630,0
|
|
20230919,142000,203777195,3630,3630,3630,3630,0
|
|
20230919,141900,203777195,3630,3630,3630,3630,0
|
|
20230919,141800,203777195,3630,3630,3630,3630,0
|
|
20230919,141700,203777195,3630,3630,3630,3630,1
|
|
20230919,141600,203773565,3630,3630,3630,3630,0
|
|
20230919,141500,203773565,3630,3630,3630,3630,0
|
|
20230919,141400,203773565,3630,3630,3630,3630,0
|
|
20230919,141300,203773565,3630,3630,3630,3630,28
|
|
20230919,141200,203671925,3630,3630,3630,3630,0
|
|
20230919,141100,203671925,3630,3630,3630,3630,0
|
|
20230919,141000,203671925,3630,3630,3630,3630,0
|
|
20230919,140900,203671925,3630,3630,3630,3630,2
|
|
20230919,140800,203664665,3630,3630,3630,3630,300
|
|
20230919,140700,202575665,3630,3630,3630,3630,0
|
|
20230919,140600,202575665,3630,3625,3630,3625,14
|
|
20230919,140500,202524850,3630,3630,3630,3630,2
|
|
20230919,140400,202517590,3630,3630,3630,3630,3
|
|
20230919,140300,202506700,3630,3630,3630,3630,0
|
|
20230919,140200,202506700,3630,3630,3630,3630,0
|
|
20230919,140100,202506700,3630,3630,3630,3630,0
|
|
20230919,140000,202506700,3630,3630,3630,3630,1
|
|
20230919,135900,202503070,3630,3630,3630,3630,1
|
|
20230919,135800,202499440,3625,3625,3625,3625,393
|
|
20230919,135700,201074815,3620,3620,3620,3620,0
|
|
20230919,135600,201074815,3620,3620,3620,3620,0
|
|
20230919,135500,201074815,3620,3620,3620,3620,0
|
|
20230919,135400,201074815,3620,3620,3620,3620,0
|
|
20230919,135300,201074815,3620,3620,3620,3620,0
|
|
20230919,135200,201074815,3620,3620,3620,3620,0
|
|
20230919,135100,201074815,3620,3620,3620,3620,0
|
|
20230919,135000,201074815,3620,3620,3620,3620,638
|
|
20230919,134900,198765255,3620,3620,3620,3620,4
|
|
20230919,134800,198750775,3625,3625,3625,3625,0
|
|
20230919,134700,198750775,3625,3625,3625,3625,0
|
|
20230919,134600,198750775,3625,3625,3625,3625,0
|
|
20230919,134500,198750775,3625,3625,3625,3625,80
|
|
20230919,134400,198460775,3625,3625,3625,3625,0
|
|
20230919,134300,198460775,3625,3625,3625,3625,0
|
|
20230919,134200,198460775,3625,3625,3625,3625,0
|
|
20230919,134100,198460775,3625,3625,3625,3625,0
|
|
20230919,134000,198460775,3625,3625,3625,3625,0
|
|
20230919,133900,198460775,3625,3625,3625,3625,0
|
|
20230919,133800,198460775,3625,3625,3625,3625,0
|
|
20230919,133700,198460775,3625,3625,3625,3625,35
|
|
20230919,133600,198333900,3620,3620,3620,3620,0
|
|
20230919,133500,198333900,3620,3620,3620,3620,511
|
|
20230919,133400,196484080,3625,3625,3625,3625,200
|
|
20230919,133300,195759080,3625,3625,3625,3625,200
|
|
20230919,133200,195034080,3625,3625,3625,3625,2
|
|
20230919,133100,195026830,3625,3625,3625,3625,0
|
|
20230919,133000,195026830,3625,3625,3625,3625,0
|
|
20230919,132900,195026830,3625,3625,3625,3625,0
|
|
20230919,132800,195026830,3625,3625,3625,3625,3
|
|
20230919,132700,195015955,3625,3625,3625,3625,0
|
|
20230919,132600,195015955,3625,3625,3625,3625,0
|
|
20230919,132500,195015955,3625,3625,3625,3625,0
|
|
20230919,132400,195015955,3625,3625,3625,3625,5
|
|
20230919,132300,194997830,3625,3625,3625,3625,208
|
|
20230919,132200,194243830,3625,3625,3625,3625,0
|
|
20230919,132100,194243830,3625,3625,3625,3625,0
|
|
20230919,132000,194243830,3625,3625,3625,3625,0
|
|
20230919,131900,194243830,3625,3625,3625,3625,0
|
|
20230919,131800,194243830,3625,3625,3625,3625,0
|
|
20230919,131700,194243830,3625,3625,3625,3625,0
|
|
20230919,131600,194243830,3625,3625,3625,3625,0
|
|
20230919,131500,194243830,3625,3625,3625,3625,0
|
|
20230919,131400,194243830,3625,3625,3625,3625,0
|
|
20230919,131300,194243830,3625,3625,3625,3625,0
|
|
20230919,131200,194243830,3625,3625,3625,3625,0
|
|
20230919,131100,194243830,3625,3625,3625,3625,11
|
|
20230919,131000,194203955,3620,3620,3620,3620,0
|
|
20230919,130900,194203955,3620,3625,3625,3620,5000
|
|
20230919,130800,176098355,3625,3625,3625,3625,0
|
|
20230919,130700,176098355,3625,3625,3625,3625,51
|
|
20230919,130600,175913480,3630,3630,3630,3630,0
|
|
20230919,130500,175913480,3630,3630,3630,3630,0
|
|
20230919,130400,175913480,3630,3630,3630,3630,7
|
|
20230919,130300,175888070,3625,3625,3625,3625,0
|
|
20230919,130200,175888070,3625,3625,3625,3625,0
|
|
20230919,130100,175888070,3625,3625,3625,3625,0
|
|
20230919,130000,175888070,3625,3625,3625,3625,0
|
|
20230919,125900,175888070,3625,3630,3630,3625,3000
|
|
20230919,125800,165012190,3645,3645,3645,3645,10
|
|
20230919,125700,164975740,3645,3645,3645,3645,0
|
|
20230919,125600,164975740,3645,3645,3645,3645,85
|
|
20230919,125500,164665915,3635,3640,3640,3635,22
|
|
20230919,125400,164585895,3640,3640,3640,3640,0
|
|
20230919,125300,164585895,3640,3640,3640,3640,10
|
|
20230919,125200,164549495,3630,3630,3630,3630,0
|
|
20230919,125100,164549495,3630,3630,3630,3630,0
|
|
20230919,125000,164549495,3630,3630,3630,3630,0
|
|
20230919,124900,164549495,3630,3630,3630,3630,0
|
|
20230919,124800,164549495,3630,3630,3630,3630,30
|
|
20230919,124700,164440595,3640,3630,3640,3630,204
|
|
20230919,124600,163700035,3645,3645,3645,3630,1648
|
|
20230919,124500,157709730,3645,3645,3645,3645,28
|
|
20230919,124400,157607670,3645,3645,3645,3645,25
|
|
20230919,124300,157516545,3645,3645,3645,3645,970
|
|
20230919,124200,153980895,3645,3645,3645,3645,19
|
|
20230919,124100,153911640,3645,3645,3645,3645,5
|
|
20230919,124000,153893415,3635,3635,3635,3635,54
|
|
20230919,123900,153697125,3645,3645,3645,3645,0
|
|
20230919,123800,153697125,3645,3645,3645,3645,0
|
|
20230919,123700,153697125,3645,3630,3645,3630,11
|
|
20230919,123600,153657045,3625,3625,3625,3625,0
|
|
20230919,123500,153657045,3625,3625,3625,3625,0
|
|
20230919,123400,153657045,3625,3630,3630,3625,2000
|
|
20230919,123300,146402300,3645,3645,3645,3645,0
|
|
20230919,123200,146402300,3645,3645,3645,3645,0
|
|
20230919,123100,146402300,3645,3645,3645,3645,10
|
|
20230919,123000,146365850,3630,3635,3635,3630,3001
|
|
20230919,122900,135471300,3645,3645,3645,3645,0
|
|
20230919,122800,135471300,3645,3645,3645,3645,1
|
|
20230919,122700,135467655,3645,3645,3645,3645,0
|
|
20230919,122600,135467655,3645,3645,3645,3645,0
|
|
20230919,122500,135467655,3645,3645,3645,3645,1
|
|
20230919,122400,135464010,3630,3630,3630,3630,0
|
|
20230919,122300,135464010,3630,3635,3635,3630,3089
|
|
20230919,122200,124249370,3645,3645,3645,3645,1
|
|
20230919,122100,124245725,3635,3640,3640,3635,3000
|
|
20230919,122000,113339115,3640,3640,3640,3640,0
|
|
20230919,121900,113339115,3640,3640,3640,3640,20
|
|
20230919,121800,113266315,3645,3645,3645,3645,0
|
|
20230919,121700,113266315,3645,3645,3645,3645,1
|
|
20230919,121600,113262670,3645,3645,3645,3645,0
|
|
20230919,121500,113262670,3645,3645,3645,3645,0
|
|
20230919,121400,113262670,3645,3645,3645,3645,0
|
|
20230919,121300,113262670,3645,3645,3645,3645,0
|
|
20230919,121200,113262670,3645,3645,3645,3645,0
|
|
20230919,121100,113262670,3645,3645,3645,3645,0
|
|
20230919,121000,113262670,3645,3645,3645,3645,0
|
|
20230919,120900,113262670,3645,3645,3645,3645,0
|
|
20230919,120800,113262670,3645,3645,3645,3645,0
|
|
20230919,120700,113262670,3645,3645,3645,3645,0
|
|
20230919,120600,113262670,3645,3645,3645,3645,0
|
|
20230919,120500,113262670,3645,3645,3645,3645,0
|
|
20230919,120400,113262670,3645,3645,3645,3645,0
|
|
20230919,120300,113262670,3645,3645,3645,3645,0
|
|
20230919,120200,113262670,3645,3645,3645,3645,0
|
|
20230919,120100,113262670,3645,3645,3645,3645,0
|
|
20230919,120000,113262670,3645,3645,3645,3645,1
|
|
20230919,115900,113259025,3635,3635,3635,3635,0
|
|
20230919,115800,113259025,3635,3635,3635,3635,0
|
|
20230919,115700,113259025,3635,3635,3635,3635,0
|
|
20230919,115600,113259025,3635,3635,3635,3635,10
|
|
20230919,115500,113222675,3640,3640,3640,3640,0
|
|
20230919,115400,113222675,3640,3640,3640,3640,0
|
|
20230919,115300,113222675,3640,3640,3640,3640,0
|
|
20230919,115200,113222675,3640,3640,3640,3640,6
|
|
20230919,115100,113200835,3640,3640,3640,3640,8
|
|
20230919,115000,113171715,3645,3645,3645,3645,5
|
|
20230919,114900,113153490,3645,3645,3645,3645,0
|
|
20230919,114800,113153490,3645,3645,3645,3645,0
|
|
20230919,114700,113153490,3645,3645,3645,3645,0
|
|
20230919,114600,113153490,3645,3645,3645,3645,0
|
|
20230919,114500,113153490,3645,3645,3645,3645,0
|
|
20230919,114400,113153490,3645,3635,3645,3635,661
|
|
20230919,114300,110750745,3645,3645,3645,3645,1
|
|
20230919,114200,110747100,3635,3635,3635,3635,0
|
|
20230919,114100,110747100,3635,3635,3635,3635,100
|
|
20230919,114000,110383600,3635,3635,3635,3635,18
|
|
20230919,113900,110318170,3635,3640,3640,3635,8
|
|
20230919,113800,110289085,3640,3640,3640,3640,0
|
|
20230919,113700,110289085,3640,3640,3640,3640,233
|
|
20230919,113600,109440965,3655,3655,3655,3655,0
|
|
20230919,113500,109440965,3655,3655,3655,3655,1
|
|
20230919,113400,109437310,3640,3640,3640,3640,0
|
|
20230919,113300,109437310,3640,3640,3640,3640,0
|
|
20230919,113200,109437310,3640,3655,3655,3640,155
|
|
20230919,113100,108873095,3645,3655,3660,3645,343
|
|
20230919,113000,107620620,3660,3660,3660,3660,0
|
|
20230919,112900,107620620,3660,3645,3660,3645,2500
|
|
20230919,112800,98491195,3625,3630,3630,3625,2000
|
|
20230919,112700,91236970,3645,3645,3645,3645,0
|
|
20230919,112600,91236970,3645,3645,3645,3645,4
|
|
20230919,112500,91222390,3645,3645,3645,3645,1
|
|
20230919,112400,91218745,3645,3645,3645,3645,1
|
|
20230919,112300,91215100,3630,3630,3630,3630,0
|
|
20230919,112200,91215100,3630,3630,3630,3630,39
|
|
20230919,112100,91073530,3635,3650,3650,3625,5192
|
|
20230919,112000,72229670,3650,3650,3650,3650,0
|
|
20230919,111900,72229670,3650,3650,3650,3650,1
|
|
20230919,111800,72226020,3645,3650,3650,3645,453
|
|
20230919,111700,70572835,3650,3650,3650,3650,0
|
|
20230919,111600,70572835,3650,3650,3650,3650,0
|
|
20230919,111500,70572835,3650,3650,3650,3650,0
|
|
20230919,111400,70572835,3650,3650,3650,3650,0
|
|
20230919,111300,70572835,3650,3650,3650,3650,1
|
|
20230919,111200,70569185,3640,3640,3640,3640,279
|
|
20230919,111100,69553625,3640,3640,3645,3640,133
|
|
20230919,111000,69069455,3640,3640,3640,3640,496
|
|
20230919,110900,67264015,3640,3640,3640,3640,0
|
|
20230919,110800,67264015,3640,3640,3640,3640,284
|
|
20230919,110700,66230255,3635,3635,3635,3635,8
|
|
20230919,110600,66201175,3635,3635,3635,3635,0
|
|
20230919,110500,66201175,3635,3635,3635,3635,0
|
|
20230919,110400,66201175,3635,3635,3635,3635,299
|
|
20230919,110300,65114310,3630,3630,3630,3630,0
|
|
20230919,110200,65114310,3630,3630,3630,3630,0
|
|
20230919,110100,65114310,3630,3630,3630,3630,0
|
|
20230919,110000,65114310,3630,3630,3630,3630,1000
|
|
20230919,105900,61484310,3625,3625,3625,3625,0
|
|
20230919,105800,61484310,3625,3625,3625,3625,0
|
|
20230919,105700,61484310,3625,3625,3625,3625,0
|
|
20230919,105600,61484310,3625,3625,3625,3625,0
|
|
20230919,105500,61484310,3625,3635,3635,3625,400
|
|
20230919,105400,60031680,3635,3635,3635,3635,0
|
|
20230919,105300,60031680,3635,3635,3635,3635,20
|
|
20230919,105200,59958980,3635,3645,3645,3635,474
|
|
20230919,105100,58233250,3645,3645,3645,3645,21
|
|
20230919,105000,58156705,3630,3630,3630,3630,1
|
|
20230919,104900,58153075,3630,3630,3630,3630,0
|
|
20230919,104800,58153075,3630,3630,3630,3630,0
|
|
20230919,104700,58153075,3630,3630,3630,3630,0
|
|
20230919,104600,58153075,3630,3630,3630,3630,0
|
|
20230919,104500,58153075,3630,3630,3630,3630,341
|
|
20230919,104400,56915245,3630,3635,3635,3630,326
|
|
20230919,104300,55731090,3630,3630,3630,3630,0
|
|
20230919,104200,55731090,3630,3630,3630,3630,0
|
|
20230919,104100,55731090,3630,3630,3630,3630,0
|
|
20230919,104000,55731090,3630,3635,3635,3630,28
|
|
20230919,103900,55629410,3635,3635,3635,3635,30
|
|
20230919,103800,55520360,3630,3630,3630,3630,0
|
|
20230919,103700,55520360,3630,3630,3630,3630,0
|
|
20230919,103600,55520360,3630,3630,3630,3630,82
|
|
20230919,103500,55222700,3630,3630,3630,3630,1
|
|
20230919,103400,55219070,3625,3625,3625,3625,0
|
|
20230919,103300,55219070,3625,3630,3630,3625,363
|
|
20230919,103200,53902645,3630,3630,3630,3630,0
|
|
20230919,103100,53902645,3630,3630,3630,3630,40
|
|
20230919,103000,53757445,3630,3630,3630,3630,500
|
|
20230919,102900,51942445,3630,3630,3630,3630,240
|
|
20230919,102800,51071245,3630,3630,3630,3630,0
|
|
20230919,102700,51071245,3630,3630,3630,3630,0
|
|
20230919,102600,51071245,3630,3630,3630,3630,50
|
|
20230919,102500,50889745,3630,3630,3630,3630,1191
|
|
20230919,102400,46566415,3635,3635,3635,3635,0
|
|
20230919,102300,46566415,3635,3635,3635,3635,16
|
|
20230919,102200,46508255,3635,3635,3635,3635,0
|
|
20230919,102100,46508255,3635,3635,3635,3635,0
|
|
20230919,102000,46508255,3635,3635,3635,3635,0
|
|
20230919,101900,46508255,3635,3635,3635,3635,0
|
|
20230919,101800,46508255,3635,3635,3635,3635,155
|
|
20230919,101700,45944830,3635,3635,3635,3635,69
|
|
20230919,101600,45694015,3635,3635,3635,3635,269
|
|
20230919,101500,44716200,3635,3635,3635,3635,0
|
|
20230919,101400,44716200,3635,3630,3635,3630,373
|
|
20230919,101300,43360555,3635,3635,3635,3635,1
|
|
20230919,101200,43356920,3635,3635,3635,3635,0
|
|
20230919,101100,43356920,3635,3635,3635,3635,0
|
|
20230919,101000,43356920,3635,3635,3635,3635,1
|
|
20230919,100900,43353285,3635,3635,3635,3635,0
|
|
20230919,100800,43353285,3635,3635,3635,3635,0
|
|
20230919,100700,43353285,3635,3635,3635,3635,1
|
|
20230919,100600,43349650,3630,3630,3630,3630,0
|
|
20230919,100500,43349650,3630,3630,3630,3630,0
|
|
20230919,100400,43349650,3630,3630,3630,3630,0
|
|
20230919,100300,43349650,3630,3635,3635,3630,230
|
|
20230919,100200,42513635,3645,3645,3645,3645,5
|
|
20230919,100100,42495410,3645,3645,3645,3645,137
|
|
20230919,100000,41996045,3630,3640,3640,3630,505
|
|
20230919,095900,40162845,3630,3630,3630,3630,0
|
|
20230919,095800,40162845,3630,3630,3630,3630,0
|
|
20230919,095700,40162845,3630,3630,3630,3630,0
|
|
20230919,095600,40162845,3630,3630,3630,3630,0
|
|
20230919,095500,40162845,3630,3645,3645,3630,510
|
|
20230919,095400,38309305,3645,3645,3645,3645,4
|
|
20230919,095300,38294725,3635,3635,3635,3635,0
|
|
20230919,095200,38294725,3635,3635,3635,3635,0
|
|
20230919,095100,38294725,3635,3635,3635,3635,3
|
|
20230919,095000,38283820,3630,3630,3630,3630,0
|
|
20230919,094900,38283820,3630,3630,3630,3630,0
|
|
20230919,094800,38283820,3630,3645,3645,3630,2000
|
|
20230919,094700,31012490,3650,3650,3650,3650,2
|
|
20230919,094600,31005190,3650,3650,3650,3650,11
|
|
20230919,094500,30965040,3650,3650,3650,3650,0
|
|
20230919,094400,30965040,3650,3645,3650,3645,116
|
|
20230919,094300,30541720,3645,3645,3645,3645,0
|
|
20230919,094200,30541720,3645,3645,3645,3645,0
|
|
20230919,094100,30541720,3645,3645,3645,3645,0
|
|
20230919,094000,30541720,3645,3645,3645,3645,15
|
|
20230919,093900,30487045,3640,3640,3640,3640,144
|
|
20230919,093800,29962885,3640,3640,3640,3640,64
|
|
20230919,093700,29729925,3640,3640,3650,3640,44
|
|
20230919,093600,29569715,3640,3640,3640,3640,284
|
|
20230919,093500,28535955,3640,3650,3650,3640,311
|
|
20230919,093400,27403895,3640,3650,3650,3640,101
|
|
20230919,093300,27036245,3650,3650,3650,3650,102
|
|
20230919,093200,26663945,3650,3650,3650,3650,13
|
|
20230919,093100,26616495,3645,3645,3645,3645,100
|
|
20230919,093000,26251995,3645,3645,3645,3645,42
|
|
20230919,092900,26098905,3645,3645,3645,3645,0
|
|
20230919,092800,26098905,3645,3645,3645,3645,289
|
|
20230919,092700,25045500,3645,3645,3645,3645,535
|
|
20230919,092600,23095425,3640,3640,3640,3640,530
|
|
20230919,092500,21166225,3635,3635,3635,3635,0
|
|
20230919,092400,21166225,3635,3635,3635,3635,0
|
|
20230919,092300,21166225,3635,3650,3650,3635,252
|
|
20230919,092200,20249590,3640,3640,3640,3640,0
|
|
20230919,092100,20249590,3640,3640,3640,3640,0
|
|
20230919,092000,20249590,3640,3645,3650,3635,2170
|
|
20230919,091900,12351390,3645,3645,3645,3645,20
|
|
20230919,091800,12278490,3645,3645,3645,3645,0
|
|
20230919,091700,12278490,3645,3645,3645,3645,298
|
|
20230919,091600,11192280,3645,3645,3645,3645,0
|
|
20230919,091500,11192280,3645,3645,3645,3645,0
|
|
20230919,091400,11192280,3645,3650,3650,3645,153
|
|
20230919,091300,10633955,3660,3660,3660,3660,0
|
|
20230919,091200,10633955,3660,3650,3660,3645,370
|
|
20230919,091100,9283080,3650,3650,3650,3650,0
|
|
20230919,091000,9283080,3650,3650,3650,3650,0
|
|
20230919,090900,9283080,3650,3650,3650,3650,0
|
|
20230919,090800,9283080,3650,3650,3650,3650,11
|
|
20230919,090700,9242930,3650,3650,3650,3650,0
|
|
20230919,090600,9242930,3650,3650,3650,3650,7
|
|
20230919,090500,9217380,3655,3655,3655,3655,25
|
|
20230919,090400,9126005,3660,3660,3660,3660,11
|
|
20230919,090300,9085745,3660,3660,3660,3660,2
|
|
20230919,090200,9078425,3665,3660,3665,3655,605
|
|
20230919,090100,6862500,3660,3660,3660,3660,200
|
|
20230919,090000,6130500,3660,3660,3660,3660,1675
|