578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183500,109748795,3670,3670,3670,3670,451
|
|
20230911,183400,109748795,3670,3670,3670,3670,0
|
|
20230911,183300,109748795,3670,3670,3670,3670,0
|
|
20230911,183200,109748795,3670,3670,3670,3670,0
|
|
20230911,183100,109748795,3670,3670,3670,3670,0
|
|
20230911,183000,109748795,3670,3670,3670,3670,0
|
|
20230911,182900,109748795,3670,3670,3670,3670,0
|
|
20230911,182800,109748795,3670,3670,3670,3670,0
|
|
20230911,182700,109748795,3670,3670,3670,3670,0
|
|
20230911,182600,109748795,3670,3670,3670,3670,0
|
|
20230911,182500,109748795,3670,3670,3670,3670,0
|
|
20230911,182400,109748795,3670,3670,3670,3670,0
|
|
20230911,182300,109748795,3670,3670,3670,3670,0
|
|
20230911,182200,109748795,3670,3670,3670,3670,0
|
|
20230911,182100,109748795,3670,3670,3670,3670,0
|
|
20230911,182000,109748795,3670,3670,3670,3670,0
|
|
20230911,181900,109748795,3670,3670,3670,3670,0
|
|
20230911,181800,109748795,3670,3670,3670,3670,0
|
|
20230911,181700,109748795,3670,3670,3670,3670,0
|
|
20230911,181600,109748795,3670,3670,3670,3670,0
|
|
20230911,181500,109748795,3670,3670,3670,3670,0
|
|
20230911,181400,109748795,3670,3670,3670,3670,0
|
|
20230911,181300,109748795,3670,3670,3670,3670,0
|
|
20230911,181200,109748795,3670,3670,3670,3670,0
|
|
20230911,181100,109748795,3670,3670,3670,3670,0
|
|
20230911,181000,109748795,3670,3670,3670,3670,0
|
|
20230911,180900,109748795,3670,3670,3670,3670,0
|
|
20230911,180800,109748795,3670,3670,3670,3670,0
|
|
20230911,180700,109748795,3670,3670,3670,3670,0
|
|
20230911,180600,109748795,3670,3670,3670,3670,0
|
|
20230911,180500,109748795,3670,3670,3670,3670,451
|
|
20230911,180400,109748795,3670,3670,3670,3670,0
|
|
20230911,180300,109748795,3670,3670,3670,3670,0
|
|
20230911,180200,109748795,3670,3670,3670,3670,0
|
|
20230911,180100,109748795,3670,3670,3670,3670,0
|
|
20230911,180000,109748795,3670,3670,3670,3670,0
|
|
20230911,175900,109748795,3670,3670,3670,3670,0
|
|
20230911,175800,109748795,3670,3670,3670,3670,0
|
|
20230911,175700,109748795,3670,3670,3670,3670,0
|
|
20230911,175600,109748795,3670,3670,3670,3670,0
|
|
20230911,175500,109748795,3670,3670,3670,3670,0
|
|
20230911,175400,109748795,3670,3670,3670,3670,0
|
|
20230911,175300,109748795,3670,3670,3670,3670,0
|
|
20230911,175200,109748795,3670,3670,3670,3670,0
|
|
20230911,175100,109748795,3670,3670,3670,3670,0
|
|
20230911,175000,109748795,3670,3670,3670,3670,0
|
|
20230911,174900,109748795,3670,3670,3670,3670,0
|
|
20230911,174800,109748795,3670,3670,3670,3670,0
|
|
20230911,174700,109748795,3670,3670,3670,3670,0
|
|
20230911,174600,109748795,3670,3670,3670,3670,0
|
|
20230911,174500,109748795,3670,3670,3670,3670,0
|
|
20230911,174400,109748795,3670,3670,3670,3670,0
|
|
20230911,174300,109748795,3670,3670,3670,3670,0
|
|
20230911,174200,109748795,3670,3670,3670,3670,0
|
|
20230911,174100,109748795,3670,3670,3670,3670,0
|
|
20230911,174000,109748795,3670,3670,3670,3670,0
|
|
20230911,173900,109748795,3670,3670,3670,3670,0
|
|
20230911,173800,109748795,3670,3670,3670,3670,0
|
|
20230911,173700,109748795,3670,3670,3670,3670,0
|
|
20230911,173600,109748795,3670,3670,3670,3670,0
|
|
20230911,173500,109748795,3670,3670,3670,3670,451
|
|
20230911,173400,109748795,3670,3670,3670,3670,0
|
|
20230911,173300,109748795,3670,3670,3670,3670,0
|
|
20230911,173200,109748795,3670,3670,3670,3670,0
|
|
20230911,173100,109748795,3670,3670,3670,3670,0
|
|
20230911,173000,109748795,3670,3670,3670,3670,0
|
|
20230911,172900,109748795,3670,3670,3670,3670,0
|
|
20230911,172800,109748795,3670,3670,3670,3670,0
|
|
20230911,172700,109748795,3670,3670,3670,3670,0
|
|
20230911,172600,109748795,3670,3670,3670,3670,0
|
|
20230911,172500,109748795,3670,3670,3670,3670,0
|
|
20230911,172400,109748795,3670,3670,3670,3670,0
|
|
20230911,172300,109748795,3670,3670,3670,3670,0
|
|
20230911,172200,109748795,3670,3670,3670,3670,0
|
|
20230911,172100,109748795,3670,3670,3670,3670,0
|
|
20230911,172000,109748795,3670,3670,3670,3670,0
|
|
20230911,171900,109748795,3670,3670,3670,3670,0
|
|
20230911,171800,109748795,3670,3670,3670,3670,0
|
|
20230911,171700,109748795,3670,3670,3670,3670,0
|
|
20230911,171600,109748795,3670,3670,3670,3670,0
|
|
20230911,171500,109748795,3670,3670,3670,3670,0
|
|
20230911,171400,109748795,3670,3670,3670,3670,0
|
|
20230911,171300,109748795,3670,3670,3670,3670,0
|
|
20230911,171200,109748795,3670,3670,3670,3670,0
|
|
20230911,171100,109748795,3670,3670,3670,3670,0
|
|
20230911,171000,109748795,3670,3670,3670,3670,0
|
|
20230911,170900,109748795,3670,3670,3670,3670,0
|
|
20230911,170800,109748795,3670,3670,3670,3670,0
|
|
20230911,170700,109748795,3670,3670,3670,3670,0
|
|
20230911,170600,109748795,3670,3670,3670,3670,0
|
|
20230911,170500,109748795,3670,3670,3670,3670,451
|
|
20230911,170400,109748795,3670,3670,3670,3670,0
|
|
20230911,170300,109748795,3670,3670,3670,3670,0
|
|
20230911,170200,109748795,3670,3670,3670,3670,0
|
|
20230911,170100,109748795,3670,3670,3670,3670,0
|
|
20230911,170000,109748795,3670,3670,3670,3670,0
|
|
20230911,165900,109748795,3670,3670,3670,3670,0
|
|
20230911,165800,109748795,3670,3670,3670,3670,0
|
|
20230911,165700,109748795,3670,3670,3670,3670,0
|
|
20230911,165600,109748795,3670,3670,3670,3670,0
|
|
20230911,165500,109748795,3670,3670,3670,3670,0
|
|
20230911,165400,109748795,3670,3670,3670,3670,0
|
|
20230911,165300,109748795,3670,3670,3670,3670,0
|
|
20230911,165200,109748795,3670,3670,3670,3670,0
|
|
20230911,165100,109748795,3670,3670,3670,3670,0
|
|
20230911,165000,109748795,3670,3670,3670,3670,0
|
|
20230911,164900,109748795,3670,3670,3670,3670,0
|
|
20230911,164800,109748795,3670,3670,3670,3670,0
|
|
20230911,164700,109748795,3670,3670,3670,3670,0
|
|
20230911,164600,109748795,3670,3670,3670,3670,0
|
|
20230911,164500,109748795,3670,3670,3670,3670,0
|
|
20230911,164400,109748795,3670,3670,3670,3670,0
|
|
20230911,164300,109748795,3670,3670,3670,3670,0
|
|
20230911,164200,109748795,3670,3670,3670,3670,0
|
|
20230911,164100,109748795,3670,3670,3670,3670,0
|
|
20230911,164000,109748795,3670,3670,3670,3670,0
|
|
20230911,163900,109748795,3670,3670,3670,3670,0
|
|
20230911,163800,109748795,3670,3670,3670,3670,0
|
|
20230911,163700,109748795,3670,3670,3670,3670,0
|
|
20230911,163600,109748795,3670,3670,3670,3670,0
|
|
20230911,163500,109748795,3670,3670,3670,3670,451
|
|
20230911,163400,109748795,3670,3670,3670,3670,0
|
|
20230911,163300,109748795,3670,3670,3670,3670,0
|
|
20230911,163200,109748795,3670,3670,3670,3670,0
|
|
20230911,163100,109748795,3670,3670,3670,3670,0
|
|
20230911,163000,109748795,3670,3670,3670,3670,0
|
|
20230911,162900,109748795,3670,3670,3670,3670,0
|
|
20230911,162800,109748795,3670,3670,3670,3670,0
|
|
20230911,162700,109748795,3670,3670,3670,3670,0
|
|
20230911,162600,109748795,3670,3670,3670,3670,0
|
|
20230911,162500,109748795,3670,3670,3670,3670,0
|
|
20230911,162400,109748795,3670,3670,3670,3670,0
|
|
20230911,162300,109748795,3670,3670,3670,3670,0
|
|
20230911,162200,109748795,3670,3670,3670,3670,0
|
|
20230911,162100,109748795,3670,3670,3670,3670,0
|
|
20230911,162000,109748795,3670,3670,3670,3670,0
|
|
20230911,161900,109748795,3670,3670,3670,3670,0
|
|
20230911,161800,109748795,3670,3670,3670,3670,0
|
|
20230911,161700,109748795,3670,3670,3670,3670,0
|
|
20230911,161600,109748795,3670,3670,3670,3670,0
|
|
20230911,161500,109748795,3670,3670,3670,3670,0
|
|
20230911,161400,109748795,3670,3670,3670,3670,0
|
|
20230911,161300,109748795,3670,3670,3670,3670,0
|
|
20230911,161200,109748795,3670,3670,3670,3670,0
|
|
20230911,161100,109748795,3670,3670,3670,3670,0
|
|
20230911,161000,109748795,3670,3670,3670,3670,0
|
|
20230911,160900,109748795,3670,3670,3670,3670,0
|
|
20230911,160800,109748795,3670,3670,3670,3670,0
|
|
20230911,160700,109748795,3670,3670,3670,3670,0
|
|
20230911,160600,109748795,3670,3670,3670,3670,0
|
|
20230911,160500,109748795,3670,3670,3670,3670,451
|
|
20230911,160400,109748795,3670,3670,3670,3670,0
|
|
20230911,160300,109748795,3670,3670,3670,3670,0
|
|
20230911,160200,109748795,3670,3670,3670,3670,0
|
|
20230911,160100,109748795,3670,3670,3670,3670,0
|
|
20230911,160000,109748795,3670,3670,3670,3670,0
|
|
20230911,155900,109748795,3670,3670,3670,3670,0
|
|
20230911,155800,109748795,3670,3670,3670,3670,0
|
|
20230911,155700,109748795,3670,3670,3670,3670,0
|
|
20230911,155600,109748795,3670,3670,3670,3670,0
|
|
20230911,155500,109748795,3670,3670,3670,3670,0
|
|
20230911,155400,109748795,3670,3670,3670,3670,0
|
|
20230911,155300,109748795,3670,3670,3670,3670,0
|
|
20230911,155200,109748795,3670,3670,3670,3670,0
|
|
20230911,155100,109748795,3670,3670,3670,3670,0
|
|
20230911,155000,109748795,3670,3670,3670,3670,0
|
|
20230911,154900,109748795,3670,3670,3670,3670,0
|
|
20230911,154800,109748795,3670,3670,3670,3670,0
|
|
20230911,154700,109748795,3670,3670,3670,3670,0
|
|
20230911,154600,109748795,3670,3670,3670,3670,0
|
|
20230911,154500,109748795,3670,3670,3670,3670,0
|
|
20230911,154400,109748795,3670,3670,3670,3670,0
|
|
20230911,154300,109748795,3670,3670,3670,3670,0
|
|
20230911,154200,109748795,3670,3670,3670,3670,0
|
|
20230911,154100,109748795,3670,3670,3670,3670,0
|
|
20230911,154000,109748795,3670,3670,3670,3670,0
|
|
20230911,153900,109748795,3670,3670,3670,3670,0
|
|
20230911,153800,109748795,3670,3670,3670,3670,0
|
|
20230911,153700,109748795,3670,3670,3670,3670,0
|
|
20230911,153600,109748795,3670,3670,3670,3670,0
|
|
20230911,153500,109748795,3670,3670,3670,3670,451
|
|
20230911,153400,109748795,3670,3670,3670,3670,0
|
|
20230911,153300,109748795,3670,3670,3670,3670,0
|
|
20230911,153200,109748795,3670,3670,3670,3670,0
|
|
20230911,153100,109748795,3670,3670,3670,3670,0
|
|
20230911,153000,109748795,3670,3670,3670,3670,451
|
|
20230911,152900,108093625,3700,3700,3700,3700,0
|
|
20230911,152800,108093625,3700,3700,3700,3700,0
|
|
20230911,152700,108093625,3700,3700,3700,3700,0
|
|
20230911,152600,108093625,3700,3700,3700,3700,0
|
|
20230911,152500,108093625,3700,3700,3700,3700,0
|
|
20230911,152400,108093625,3700,3700,3700,3700,0
|
|
20230911,152300,108093625,3700,3700,3700,3700,0
|
|
20230911,152200,108093625,3700,3700,3700,3700,0
|
|
20230911,152100,108093625,3700,3700,3700,3700,0
|
|
20230911,152000,108093625,3700,3700,3700,3700,0
|
|
20230911,151900,108093625,3700,3685,3700,3685,42
|
|
20230911,151800,107938735,3690,3685,3690,3685,32
|
|
20230911,151700,107820785,3690,3690,3690,3690,0
|
|
20230911,151600,107820785,3690,3690,3690,3690,0
|
|
20230911,151500,107820785,3690,3690,3690,3690,29
|
|
20230911,151400,107713775,3690,3690,3690,3690,25
|
|
20230911,151300,107621525,3690,3690,3690,3690,21
|
|
20230911,151200,107544035,3690,3690,3690,3690,44
|
|
20230911,151100,107381675,3700,3700,3700,3700,7
|
|
20230911,151000,107355775,3700,3700,3700,3700,80
|
|
20230911,150900,107059775,3690,3690,3690,3690,9
|
|
20230911,150800,107026565,3715,3715,3715,3715,0
|
|
20230911,150700,107026565,3715,3700,3715,3700,3000
|
|
20230911,150600,95886075,3700,3695,3700,3695,16
|
|
20230911,150500,95826900,3675,3700,3705,3670,6572
|
|
20230911,150400,71670720,3690,3690,3690,3690,0
|
|
20230911,150300,71670720,3690,3690,3690,3690,0
|
|
20230911,150200,71670720,3690,3700,3700,3690,681
|
|
20230911,150100,69151190,3695,3695,3695,3695,0
|
|
20230911,150000,69151190,3695,3695,3695,3695,0
|
|
20230911,145900,69151190,3695,3695,3695,3695,707
|
|
20230911,145800,66538825,3690,3690,3690,3690,0
|
|
20230911,145700,66538825,3690,3690,3690,3690,100
|
|
20230911,145600,66169825,3690,3690,3690,3690,126
|
|
20230911,145500,65704885,3690,3690,3690,3690,0
|
|
20230911,145400,65704885,3690,3690,3690,3690,0
|
|
20230911,145300,65704885,3690,3690,3690,3690,0
|
|
20230911,145200,65704885,3690,3685,3690,3685,7
|
|
20230911,145100,65679085,3675,3675,3675,3675,0
|
|
20230911,145000,65679085,3675,3675,3675,3675,0
|
|
20230911,144900,65679085,3675,3675,3675,3675,0
|
|
20230911,144800,65679085,3675,3675,3680,3675,10
|
|
20230911,144700,65642300,3675,3675,3675,3675,0
|
|
20230911,144600,65642300,3675,3680,3680,3675,73
|
|
20230911,144500,65373705,3680,3680,3680,3680,0
|
|
20230911,144400,65373705,3680,3680,3680,3680,1
|
|
20230911,144300,65370025,3680,3680,3680,3680,0
|
|
20230911,144200,65370025,3680,3680,3680,3680,1
|
|
20230911,144100,65366345,3680,3680,3680,3680,0
|
|
20230911,144000,65366345,3680,3680,3680,3680,1
|
|
20230911,143900,65362665,3680,3680,3680,3680,0
|
|
20230911,143800,65362665,3680,3680,3680,3680,1
|
|
20230911,143700,65358985,3685,3685,3685,3685,9
|
|
20230911,143600,65325820,3685,3685,3685,3685,1
|
|
20230911,143500,65322135,3685,3685,3685,3685,0
|
|
20230911,143400,65322135,3685,3685,3685,3685,0
|
|
20230911,143300,65322135,3685,3685,3685,3685,0
|
|
20230911,143200,65322135,3685,3685,3685,3685,0
|
|
20230911,143100,65322135,3685,3685,3685,3685,2
|
|
20230911,143000,65314765,3675,3690,3690,3675,1024
|
|
20230911,142900,61551000,3690,3690,3690,3690,2
|
|
20230911,142800,61543620,3690,3690,3690,3690,0
|
|
20230911,142700,61543620,3690,3690,3690,3690,2
|
|
20230911,142600,61536240,3690,3690,3690,3690,130
|
|
20230911,142500,61056540,3695,3695,3695,3695,2
|
|
20230911,142400,61049150,3690,3690,3690,3690,135
|
|
20230911,142300,60551000,3695,3695,3695,3695,502
|
|
20230911,142200,58696110,3690,3690,3690,3690,237
|
|
20230911,142100,57821580,3685,3685,3685,3685,0
|
|
20230911,142000,57821580,3685,3685,3685,3685,7
|
|
20230911,141900,57795785,3685,3685,3685,3685,0
|
|
20230911,141800,57795785,3685,3685,3685,3685,2
|
|
20230911,141700,57788415,3675,3690,3690,3675,260
|
|
20230911,141600,56831425,3695,3695,3695,3695,2
|
|
20230911,141500,56824035,3695,3695,3695,3695,2
|
|
20230911,141400,56816645,3695,3695,3695,3695,0
|
|
20230911,141300,56816645,3695,3695,3695,3695,2
|
|
20230911,141200,56809255,3695,3695,3695,3695,0
|
|
20230911,141100,56809255,3695,3695,3695,3695,2
|
|
20230911,141000,56801865,3695,3695,3695,3695,0
|
|
20230911,140900,56801865,3695,3695,3695,3695,2
|
|
20230911,140800,56794475,3690,3690,3690,3690,21
|
|
20230911,140700,56716985,3695,3695,3695,3695,2
|
|
20230911,140600,56709595,3695,3695,3695,3695,10
|
|
20230911,140500,56672645,3695,3695,3695,3695,2
|
|
20230911,140400,56665255,3695,3695,3695,3695,2
|
|
20230911,140300,56657865,3695,3695,3695,3695,0
|
|
20230911,140200,56657865,3695,3695,3695,3695,2
|
|
20230911,140100,56650475,3695,3695,3695,3695,0
|
|
20230911,140000,56650475,3695,3695,3695,3695,2
|
|
20230911,135900,56643085,3695,3695,3695,3695,0
|
|
20230911,135800,56643085,3695,3695,3695,3695,2
|
|
20230911,135700,56635695,3695,3695,3695,3695,0
|
|
20230911,135600,56635695,3695,3695,3695,3695,11
|
|
20230911,135500,56595050,3695,3695,3695,3695,0
|
|
20230911,135400,56595050,3695,3695,3695,3695,4
|
|
20230911,135300,56580270,3695,3695,3695,3695,0
|
|
20230911,135200,56580270,3695,3695,3695,3695,2
|
|
20230911,135100,56572880,3695,3695,3695,3695,0
|
|
20230911,135000,56572880,3695,3695,3695,3695,2
|
|
20230911,134900,56565490,3695,3695,3695,3695,2
|
|
20230911,134800,56558100,3695,3695,3695,3695,0
|
|
20230911,134700,56558100,3695,3695,3695,3695,2
|
|
20230911,134600,56550710,3695,3695,3695,3695,0
|
|
20230911,134500,56550710,3695,3695,3695,3695,2
|
|
20230911,134400,56543320,3695,3695,3695,3695,0
|
|
20230911,134300,56543320,3695,3695,3695,3695,2
|
|
20230911,134200,56535930,3695,3695,3695,3695,0
|
|
20230911,134100,56535930,3695,3695,3695,3695,11
|
|
20230911,134000,56495285,3685,3685,3685,3685,7
|
|
20230911,133900,56469490,3685,3685,3695,3685,61
|
|
20230911,133800,56244685,3685,3685,3685,3685,0
|
|
20230911,133700,56244685,3685,3695,3695,3685,7
|
|
20230911,133600,56218870,3695,3695,3695,3695,0
|
|
20230911,133500,56218870,3695,3695,3695,3695,2
|
|
20230911,133400,56211480,3695,3695,3695,3695,0
|
|
20230911,133300,56211480,3695,3695,3695,3695,2
|
|
20230911,133200,56204090,3695,3695,3695,3695,0
|
|
20230911,133100,56204090,3695,3695,3695,3695,0
|
|
20230911,133000,56204090,3695,3695,3695,3695,2
|
|
20230911,132900,56196700,3695,3695,3695,3695,0
|
|
20230911,132800,56196700,3695,3695,3695,3695,0
|
|
20230911,132700,56196700,3695,3695,3695,3695,5
|
|
20230911,132600,56178225,3695,3695,3695,3695,10
|
|
20230911,132500,56141275,3695,3690,3695,3685,659
|
|
20230911,132400,53709560,3690,3690,3690,3690,5
|
|
20230911,132300,53691110,3685,3685,3685,3685,11
|
|
20230911,132200,53650575,3685,3685,3685,3670,111
|
|
20230911,132100,53241705,3685,3685,3685,3685,0
|
|
20230911,132000,53241705,3685,3685,3685,3685,3
|
|
20230911,131900,53230650,3685,3685,3685,3685,0
|
|
20230911,131800,53230650,3685,3685,3685,3685,0
|
|
20230911,131700,53230650,3685,3685,3685,3685,2
|
|
20230911,131600,53223280,3670,3685,3685,3670,12
|
|
20230911,131500,53179210,3685,3685,3685,3685,0
|
|
20230911,131400,53179210,3685,3685,3685,3685,0
|
|
20230911,131300,53179210,3685,3685,3685,3685,0
|
|
20230911,131200,53179210,3685,3685,3685,3685,0
|
|
20230911,131100,53179210,3685,3685,3685,3685,2
|
|
20230911,131000,53171840,3670,3670,3670,3670,0
|
|
20230911,130900,53171840,3670,3670,3670,3670,17
|
|
20230911,130800,53109450,3665,3665,3665,3665,94
|
|
20230911,130700,52764940,3690,3690,3690,3690,1
|
|
20230911,130600,52761250,3690,3690,3690,3690,0
|
|
20230911,130500,52761250,3690,3665,3690,3665,138
|
|
20230911,130400,52255435,3665,3665,3665,3665,0
|
|
20230911,130300,52255435,3665,3685,3685,3665,232
|
|
20230911,130200,51402865,3690,3690,3690,3690,0
|
|
20230911,130100,51402865,3690,3670,3690,3670,83
|
|
20230911,130000,51097985,3670,3680,3680,3670,281
|
|
20230911,125900,50065435,3690,3690,3690,3690,2
|
|
20230911,125800,50058055,3690,3690,3690,3690,0
|
|
20230911,125700,50058055,3690,3690,3690,3690,0
|
|
20230911,125600,50058055,3690,3690,3690,3690,12
|
|
20230911,125500,50013775,3690,3690,3690,3690,0
|
|
20230911,125400,50013775,3690,3690,3690,3690,0
|
|
20230911,125300,50013775,3690,3690,3690,3690,2
|
|
20230911,125200,50006395,3690,3690,3690,3690,0
|
|
20230911,125100,50006395,3690,3690,3690,3690,10
|
|
20230911,125000,49969495,3690,3690,3690,3690,2
|
|
20230911,124900,49962115,3680,3680,3680,3680,0
|
|
20230911,124800,49962115,3680,3680,3680,3680,0
|
|
20230911,124700,49962115,3680,3690,3690,3680,20
|
|
20230911,124600,49888495,3680,3680,3680,3680,0
|
|
20230911,124500,49888495,3680,3680,3680,3680,0
|
|
20230911,124400,49888495,3680,3680,3680,3680,0
|
|
20230911,124300,49888495,3680,3680,3680,3680,7
|
|
20230911,124200,49862735,3675,3675,3675,3675,152
|
|
20230911,124100,49304135,3680,3685,3685,3670,474
|
|
20230911,124000,47558365,3690,3690,3690,3690,0
|
|
20230911,123900,47558365,3690,3690,3690,3690,0
|
|
20230911,123800,47558365,3690,3690,3690,3690,0
|
|
20230911,123700,47558365,3690,3690,3690,3690,0
|
|
20230911,123600,47558365,3690,3690,3690,3690,0
|
|
20230911,123500,47558365,3690,3690,3690,3690,2
|
|
20230911,123400,47550985,3685,3685,3685,3685,109
|
|
20230911,123300,47149320,3690,3690,3690,3690,3
|
|
20230911,123200,47138250,3690,3690,3690,3685,90
|
|
20230911,123100,46806190,3685,3685,3685,3685,0
|
|
20230911,123000,46806190,3685,3685,3685,3685,0
|
|
20230911,122900,46806190,3685,3685,3685,3685,0
|
|
20230911,122800,46806190,3685,3685,3685,3685,0
|
|
20230911,122700,46806190,3685,3685,3685,3685,748
|
|
20230911,122600,44049810,3685,3685,3685,3685,14
|
|
20230911,122500,43998220,3685,3685,3685,3685,5
|
|
20230911,122400,43979795,3685,3685,3685,3685,14
|
|
20230911,122300,43928205,3685,3685,3685,3685,0
|
|
20230911,122200,43928205,3685,3685,3685,3685,14
|
|
20230911,122100,43876615,3680,3680,3680,3680,0
|
|
20230911,122000,43876615,3680,3685,3685,3680,24
|
|
20230911,121900,43788225,3680,3680,3680,3680,9
|
|
20230911,121800,43755105,3685,3685,3685,3685,14
|
|
20230911,121700,43703515,3685,3685,3685,3685,0
|
|
20230911,121600,43703515,3685,3685,3685,3685,14
|
|
20230911,121500,43651925,3685,3685,3685,3685,0
|
|
20230911,121400,43651925,3685,3685,3685,3685,14
|
|
20230911,121300,43600335,3680,3680,3680,3680,0
|
|
20230911,121200,43600335,3680,3680,3685,3680,67
|
|
20230911,121100,43353705,3685,3685,3685,3685,0
|
|
20230911,121000,43353705,3685,3685,3685,3685,15
|
|
20230911,120900,43298430,3680,3680,3680,3680,0
|
|
20230911,120800,43298430,3680,3685,3685,3680,19
|
|
20230911,120700,43228435,3685,3685,3685,3685,0
|
|
20230911,120600,43228435,3685,3685,3685,3685,78
|
|
20230911,120500,42941005,3685,3685,3685,3685,27
|
|
20230911,120400,42841510,3685,3685,3685,3685,0
|
|
20230911,120300,42841510,3685,3685,3685,3685,0
|
|
20230911,120200,42841510,3685,3685,3685,3685,0
|
|
20230911,120100,42841510,3685,3685,3685,3685,0
|
|
20230911,120000,42841510,3685,3685,3685,3685,0
|
|
20230911,115900,42841510,3685,3685,3685,3685,0
|
|
20230911,115800,42841510,3685,3685,3685,3685,0
|
|
20230911,115700,42841510,3685,3680,3685,3680,72
|
|
20230911,115600,42576235,3675,3675,3675,3675,0
|
|
20230911,115500,42576235,3675,3675,3675,3675,4
|
|
20230911,115400,42561535,3675,3675,3675,3675,0
|
|
20230911,115300,42561535,3675,3675,3675,3675,0
|
|
20230911,115200,42561535,3675,3675,3675,3675,0
|
|
20230911,115100,42561535,3675,3675,3675,3675,4
|
|
20230911,115000,42546835,3675,3675,3675,3675,0
|
|
20230911,114900,42546835,3675,3675,3675,3675,1
|
|
20230911,114800,42543160,3685,3685,3685,3685,0
|
|
20230911,114700,42543160,3685,3685,3685,3685,32
|
|
20230911,114600,42425240,3680,3685,3685,3680,11
|
|
20230911,114500,42384740,3680,3680,3680,3680,0
|
|
20230911,114400,42384740,3680,3680,3680,3680,0
|
|
20230911,114300,42384740,3680,3680,3680,3680,4
|
|
20230911,114200,42370020,3685,3685,3685,3685,15
|
|
20230911,114100,42314745,3685,3685,3685,3685,0
|
|
20230911,114000,42314745,3685,3685,3685,3685,0
|
|
20230911,113900,42314745,3685,3685,3685,3685,0
|
|
20230911,113800,42314745,3685,3685,3685,3685,0
|
|
20230911,113700,42314745,3685,3685,3685,3685,20
|
|
20230911,113600,42241045,3685,3685,3685,3685,14
|
|
20230911,113500,42189455,3685,3685,3685,3685,0
|
|
20230911,113400,42189455,3685,3685,3685,3685,11
|
|
20230911,113300,42148920,3685,3685,3685,3685,0
|
|
20230911,113200,42148920,3685,3685,3685,3685,62
|
|
20230911,113100,41920450,3685,3685,3685,3685,90
|
|
20230911,113000,41588800,3685,3675,3685,3675,28
|
|
20230911,112900,41485815,3670,3670,3670,3670,4
|
|
20230911,112800,41471135,3670,3670,3670,3670,3
|
|
20230911,112700,41460125,3670,3670,3670,3670,0
|
|
20230911,112600,41460125,3670,3670,3670,3670,0
|
|
20230911,112500,41460125,3670,3670,3670,3670,0
|
|
20230911,112400,41460125,3670,3670,3670,3670,0
|
|
20230911,112300,41460125,3670,3675,3675,3670,284
|
|
20230911,112200,40417815,3675,3675,3675,3675,0
|
|
20230911,112100,40417815,3675,3680,3680,3675,4
|
|
20230911,112000,40403105,3685,3685,3685,3685,0
|
|
20230911,111900,40403105,3685,3685,3685,3685,0
|
|
20230911,111800,40403105,3685,3685,3685,3685,0
|
|
20230911,111700,40403105,3685,3685,3685,3685,0
|
|
20230911,111600,40403105,3685,3685,3685,3685,0
|
|
20230911,111500,40403105,3685,3685,3685,3685,0
|
|
20230911,111400,40403105,3685,3685,3685,3675,28
|
|
20230911,111300,40299945,3685,3675,3685,3675,54
|
|
20230911,111200,40101145,3675,3675,3675,3675,0
|
|
20230911,111100,40101145,3675,3675,3675,3675,2
|
|
20230911,111000,40093795,3670,3670,3670,3670,2
|
|
20230911,110900,40086455,3670,3670,3670,3670,2
|
|
20230911,110800,40079115,3670,3670,3670,3670,2
|
|
20230911,110700,40071775,3670,3670,3670,3670,2
|
|
20230911,110600,40064435,3670,3670,3670,3670,2
|
|
20230911,110500,40057095,3670,3670,3670,3670,7
|
|
20230911,110400,40031405,3670,3670,3670,3670,4
|
|
20230911,110300,40016725,3680,3680,3680,3680,0
|
|
20230911,110200,40016725,3680,3680,3680,3680,4
|
|
20230911,110100,40002005,3685,3685,3685,3685,0
|
|
20230911,110000,40002005,3685,3685,3685,3685,0
|
|
20230911,105900,40002005,3685,3685,3685,3685,0
|
|
20230911,105800,40002005,3685,3685,3685,3685,0
|
|
20230911,105700,40002005,3685,3685,3685,3685,2
|
|
20230911,105600,39994635,3685,3685,3685,3685,0
|
|
20230911,105500,39994635,3685,3685,3685,3685,0
|
|
20230911,105400,39994635,3685,3685,3685,3685,0
|
|
20230911,105300,39994635,3685,3685,3685,3685,0
|
|
20230911,105200,39994635,3685,3685,3685,3670,50
|
|
20230911,105100,39810995,3685,3685,3685,3685,16
|
|
20230911,105000,39752035,3685,3690,3690,3680,41
|
|
20230911,104900,39600965,3690,3685,3690,3685,36
|
|
20230911,104800,39468175,3680,3680,3680,3680,8
|
|
20230911,104700,39438735,3690,3685,3690,3685,204
|
|
20230911,104600,38685990,3690,3685,3690,3680,13
|
|
20230911,104500,38638080,3690,3685,3690,3685,18
|
|
20230911,104400,38571705,3680,3690,3690,3680,43
|
|
20230911,104300,38413045,3690,3690,3690,3690,0
|
|
20230911,104200,38413045,3690,3690,3690,3690,2
|
|
20230911,104100,38405665,3690,3690,3690,3690,28
|
|
20230911,104000,38302345,3685,3685,3685,3685,0
|
|
20230911,103900,38302345,3685,3685,3685,3685,0
|
|
20230911,103800,38302345,3685,3685,3685,3685,0
|
|
20230911,103700,38302345,3685,3685,3685,3685,2
|
|
20230911,103600,38294975,3690,3690,3690,3670,19
|
|
20230911,103500,38224945,3690,3685,3695,3670,61
|
|
20230911,103400,37999855,3685,3685,3695,3685,25
|
|
20230911,103300,37907600,3670,3670,3670,3670,2
|
|
20230911,103200,37900260,3690,3690,3690,3690,2
|
|
20230911,103100,37892880,3695,3695,3695,3695,0
|
|
20230911,103000,37892880,3695,3695,3695,3695,0
|
|
20230911,102900,37892880,3695,3695,3695,3695,0
|
|
20230911,102800,37892880,3695,3695,3695,3695,0
|
|
20230911,102700,37892880,3695,3695,3695,3695,2
|
|
20230911,102600,37885490,3700,3695,3700,3670,30
|
|
20230911,102500,37774650,3700,3700,3700,3700,0
|
|
20230911,102400,37774650,3700,3695,3700,3670,58
|
|
20230911,102300,37560270,3670,3685,3695,3670,157
|
|
20230911,102200,36980530,3690,3690,3690,3690,0
|
|
20230911,102100,36980530,3690,3690,3690,3690,0
|
|
20230911,102000,36980530,3690,3690,3690,3690,0
|
|
20230911,101900,36980530,3690,3690,3690,3690,0
|
|
20230911,101800,36980530,3690,3690,3690,3690,3
|
|
20230911,101700,36969460,3665,3665,3665,3665,0
|
|
20230911,101600,36969460,3665,3665,3665,3665,0
|
|
20230911,101500,36969460,3665,3665,3665,3665,60
|
|
20230911,101400,36749560,3685,3685,3685,3685,0
|
|
20230911,101300,36749560,3685,3680,3685,3665,12
|
|
20230911,101200,36705430,3680,3680,3680,3680,0
|
|
20230911,101100,36705430,3680,3680,3680,3680,0
|
|
20230911,101000,36705430,3680,3680,3680,3680,0
|
|
20230911,100900,36705430,3680,3680,3680,3680,0
|
|
20230911,100800,36705430,3680,3680,3680,3680,3
|
|
20230911,100700,36694390,3675,3675,3675,3675,0
|
|
20230911,100600,36694390,3675,3675,3675,3675,4
|
|
20230911,100500,36679690,3665,3665,3665,3665,4
|
|
20230911,100400,36665030,3680,3680,3680,3680,0
|
|
20230911,100300,36665030,3680,3680,3680,3680,3
|
|
20230911,100200,36653990,3665,3665,3665,3665,4
|
|
20230911,100100,36639330,3680,3680,3680,3680,0
|
|
20230911,100000,36639330,3680,3680,3680,3680,0
|
|
20230911,095900,36639330,3680,3680,3680,3680,0
|
|
20230911,095800,36639330,3680,3680,3680,3680,3
|
|
20230911,095700,36628290,3665,3670,3670,3665,565
|
|
20230911,095600,34557000,3685,3685,3685,3685,0
|
|
20230911,095500,34557000,3685,3680,3685,3680,3
|
|
20230911,095400,34545950,3680,3685,3685,3680,45
|
|
20230911,095300,34380155,3685,3685,3685,3685,0
|
|
20230911,095200,34380155,3685,3695,3695,3685,19
|
|
20230911,095100,34310130,3695,3695,3695,3695,0
|
|
20230911,095000,34310130,3695,3685,3695,3685,7
|
|
20230911,094900,34284315,3685,3690,3690,3685,6
|
|
20230911,094800,34262195,3685,3685,3685,3685,0
|
|
20230911,094700,34262195,3685,3685,3695,3685,68
|
|
20230911,094600,34011155,3690,3690,3690,3690,0
|
|
20230911,094500,34011155,3690,3690,3690,3690,0
|
|
20230911,094400,34011155,3690,3685,3690,3685,9
|
|
20230911,094300,33977965,3690,3690,3690,3690,0
|
|
20230911,094200,33977965,3690,3690,3690,3685,126
|
|
20230911,094100,33513625,3690,3690,3690,3690,2
|
|
20230911,094000,33506245,3690,3690,3690,3690,4
|
|
20230911,093900,33491485,3690,3690,3690,3690,0
|
|
20230911,093800,33491485,3690,3680,3690,3680,224
|
|
20230911,093700,32665375,3685,3680,3685,3680,9
|
|
20230911,093600,32632215,3665,3680,3685,3665,10
|
|
20230911,093500,32595395,3680,3665,3680,3665,6
|
|
20230911,093400,32573375,3680,3680,3680,3680,0
|
|
20230911,093300,32573375,3680,3680,3680,3680,1
|
|
20230911,093200,32569695,3680,3680,3680,3680,0
|
|
20230911,093100,32569695,3680,3680,3680,3680,0
|
|
20230911,093000,32569695,3680,3665,3680,3665,17
|
|
20230911,092900,32507360,3685,3685,3685,3685,0
|
|
20230911,092800,32507360,3685,3670,3685,3670,198
|
|
20230911,092700,31779145,3665,3665,3665,3665,43
|
|
20230911,092600,31621550,3660,3660,3660,3660,51
|
|
20230911,092500,31434890,3660,3660,3660,3660,23
|
|
20230911,092400,31350710,3655,3660,3660,3655,429
|
|
20230911,092300,29782570,3655,3655,3655,3655,197
|
|
20230911,092200,29062535,3655,3655,3655,3655,0
|
|
20230911,092100,29062535,3655,3655,3655,3655,1
|
|
20230911,092000,29058880,3655,3655,3655,3655,2
|
|
20230911,091900,29051570,3635,3635,3635,3635,1
|
|
20230911,091800,29047935,3630,3630,3630,3630,0
|
|
20230911,091700,29047935,3630,3630,3630,3630,0
|
|
20230911,091600,29047935,3630,3630,3630,3630,0
|
|
20230911,091500,29047935,3630,3630,3630,3630,0
|
|
20230911,091400,29047935,3630,3635,3635,3630,617
|
|
20230911,091300,26806240,3635,3635,3635,3635,20
|
|
20230911,091200,26733540,3630,3630,3630,3630,0
|
|
20230911,091100,26733540,3630,3630,3630,3630,0
|
|
20230911,091000,26733540,3630,3630,3630,3630,0
|
|
20230911,090900,26733540,3630,3630,3630,3630,0
|
|
20230911,090800,26733540,3630,3645,3645,3630,1848
|
|
20230911,090700,20022905,3655,3655,3655,3655,5
|
|
20230911,090600,20004630,3635,3650,3650,3635,105
|
|
20230911,090500,19621980,3625,3680,3680,3620,2888
|
|
20230911,090400,9118720,3675,3675,3675,3675,376
|
|
20230911,090300,7736920,3675,3680,3680,3675,518
|
|
20230911,090200,5831825,3680,3690,3690,3680,53
|
|
20230911,090100,5636610,3690,3690,3690,3690,24
|
|
20230911,090000,5548050,3695,3700,3700,3695,1500
|