578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183500,158543235,3600,3600,3600,3600,1985
|
|
20230912,183400,158543235,3600,3600,3600,3600,0
|
|
20230912,183300,158543235,3600,3600,3600,3600,0
|
|
20230912,183200,158543235,3600,3600,3600,3600,0
|
|
20230912,183100,158543235,3600,3600,3600,3600,0
|
|
20230912,183000,158543235,3600,3600,3600,3600,0
|
|
20230912,182900,158543235,3600,3600,3600,3600,0
|
|
20230912,182800,158543235,3600,3600,3600,3600,0
|
|
20230912,182700,158543235,3600,3600,3600,3600,0
|
|
20230912,182600,158543235,3600,3600,3600,3600,0
|
|
20230912,182500,158543235,3600,3600,3600,3600,0
|
|
20230912,182400,158543235,3600,3600,3600,3600,0
|
|
20230912,182300,158543235,3600,3600,3600,3600,0
|
|
20230912,182200,158543235,3600,3600,3600,3600,0
|
|
20230912,182100,158543235,3600,3600,3600,3600,0
|
|
20230912,182000,158543235,3600,3600,3600,3600,0
|
|
20230912,181900,158543235,3600,3600,3600,3600,0
|
|
20230912,181800,158543235,3600,3600,3600,3600,0
|
|
20230912,181700,158543235,3600,3600,3600,3600,0
|
|
20230912,181600,158543235,3600,3600,3600,3600,0
|
|
20230912,181500,158543235,3600,3600,3600,3600,0
|
|
20230912,181400,158543235,3600,3600,3600,3600,0
|
|
20230912,181300,158543235,3600,3600,3600,3600,0
|
|
20230912,181200,158543235,3600,3600,3600,3600,0
|
|
20230912,181100,158543235,3600,3600,3600,3600,0
|
|
20230912,181000,158543235,3600,3600,3600,3600,0
|
|
20230912,180900,158543235,3600,3600,3600,3600,0
|
|
20230912,180800,158543235,3600,3600,3600,3600,0
|
|
20230912,180700,158543235,3600,3600,3600,3600,0
|
|
20230912,180600,158543235,3600,3600,3600,3600,0
|
|
20230912,180500,158543235,3600,3600,3600,3600,1985
|
|
20230912,180400,158543235,3600,3600,3600,3600,0
|
|
20230912,180300,158543235,3600,3600,3600,3600,0
|
|
20230912,180200,158543235,3600,3600,3600,3600,0
|
|
20230912,180100,158543235,3600,3600,3600,3600,0
|
|
20230912,180000,158543235,3600,3600,3600,3600,0
|
|
20230912,175900,158543235,3600,3600,3600,3600,0
|
|
20230912,175800,158543235,3600,3600,3600,3600,0
|
|
20230912,175700,158543235,3600,3600,3600,3600,0
|
|
20230912,175600,158543235,3600,3600,3600,3600,0
|
|
20230912,175500,158543235,3600,3600,3600,3600,0
|
|
20230912,175400,158543235,3600,3600,3600,3600,0
|
|
20230912,175300,158543235,3600,3600,3600,3600,0
|
|
20230912,175200,158543235,3600,3600,3600,3600,0
|
|
20230912,175100,158543235,3600,3600,3600,3600,0
|
|
20230912,175000,158543235,3600,3600,3600,3600,0
|
|
20230912,174900,158543235,3600,3600,3600,3600,0
|
|
20230912,174800,158543235,3600,3600,3600,3600,0
|
|
20230912,174700,158543235,3600,3600,3600,3600,0
|
|
20230912,174600,158543235,3600,3600,3600,3600,0
|
|
20230912,174500,158543235,3600,3600,3600,3600,0
|
|
20230912,174400,158543235,3600,3600,3600,3600,0
|
|
20230912,174300,158543235,3600,3600,3600,3600,0
|
|
20230912,174200,158543235,3600,3600,3600,3600,0
|
|
20230912,174100,158543235,3600,3600,3600,3600,0
|
|
20230912,174000,158543235,3600,3600,3600,3600,0
|
|
20230912,173900,158543235,3600,3600,3600,3600,0
|
|
20230912,173800,158543235,3600,3600,3600,3600,0
|
|
20230912,173700,158543235,3600,3600,3600,3600,0
|
|
20230912,173600,158543235,3600,3600,3600,3600,0
|
|
20230912,173500,158543235,3600,3600,3600,3600,1985
|
|
20230912,173400,158543235,3600,3600,3600,3600,0
|
|
20230912,173300,158543235,3600,3600,3600,3600,0
|
|
20230912,173200,158543235,3600,3600,3600,3600,0
|
|
20230912,173100,158543235,3600,3600,3600,3600,0
|
|
20230912,173000,158543235,3600,3600,3600,3600,0
|
|
20230912,172900,158543235,3600,3600,3600,3600,0
|
|
20230912,172800,158543235,3600,3600,3600,3600,0
|
|
20230912,172700,158543235,3600,3600,3600,3600,0
|
|
20230912,172600,158543235,3600,3600,3600,3600,0
|
|
20230912,172500,158543235,3600,3600,3600,3600,0
|
|
20230912,172400,158543235,3600,3600,3600,3600,0
|
|
20230912,172300,158543235,3600,3600,3600,3600,0
|
|
20230912,172200,158543235,3600,3600,3600,3600,0
|
|
20230912,172100,158543235,3600,3600,3600,3600,0
|
|
20230912,172000,158543235,3600,3600,3600,3600,0
|
|
20230912,171900,158543235,3600,3600,3600,3600,0
|
|
20230912,171800,158543235,3600,3600,3600,3600,0
|
|
20230912,171700,158543235,3600,3600,3600,3600,0
|
|
20230912,171600,158543235,3600,3600,3600,3600,0
|
|
20230912,171500,158543235,3600,3600,3600,3600,0
|
|
20230912,171400,158543235,3600,3600,3600,3600,0
|
|
20230912,171300,158543235,3600,3600,3600,3600,0
|
|
20230912,171200,158543235,3600,3600,3600,3600,0
|
|
20230912,171100,158543235,3600,3600,3600,3600,0
|
|
20230912,171000,158543235,3600,3600,3600,3600,0
|
|
20230912,170900,158543235,3600,3600,3600,3600,0
|
|
20230912,170800,158543235,3600,3600,3600,3600,0
|
|
20230912,170700,158543235,3600,3600,3600,3600,0
|
|
20230912,170600,158543235,3600,3600,3600,3600,0
|
|
20230912,170500,158543235,3600,3600,3600,3600,1985
|
|
20230912,170400,158543235,3600,3600,3600,3600,0
|
|
20230912,170300,158543235,3600,3600,3600,3600,0
|
|
20230912,170200,158543235,3600,3600,3600,3600,0
|
|
20230912,170100,158543235,3600,3600,3600,3600,0
|
|
20230912,170000,158543235,3600,3600,3600,3600,0
|
|
20230912,165900,158543235,3600,3600,3600,3600,0
|
|
20230912,165800,158543235,3600,3600,3600,3600,0
|
|
20230912,165700,158543235,3600,3600,3600,3600,0
|
|
20230912,165600,158543235,3600,3600,3600,3600,0
|
|
20230912,165500,158543235,3600,3600,3600,3600,0
|
|
20230912,165400,158543235,3600,3600,3600,3600,0
|
|
20230912,165300,158543235,3600,3600,3600,3600,0
|
|
20230912,165200,158543235,3600,3600,3600,3600,0
|
|
20230912,165100,158543235,3600,3600,3600,3600,0
|
|
20230912,165000,158543235,3600,3600,3600,3600,0
|
|
20230912,164900,158543235,3600,3600,3600,3600,0
|
|
20230912,164800,158543235,3600,3600,3600,3600,0
|
|
20230912,164700,158543235,3600,3600,3600,3600,0
|
|
20230912,164600,158543235,3600,3600,3600,3600,0
|
|
20230912,164500,158543235,3600,3600,3600,3600,0
|
|
20230912,164400,158543235,3600,3600,3600,3600,0
|
|
20230912,164300,158543235,3600,3600,3600,3600,0
|
|
20230912,164200,158543235,3600,3600,3600,3600,0
|
|
20230912,164100,158543235,3600,3600,3600,3600,0
|
|
20230912,164000,158543235,3600,3600,3600,3600,0
|
|
20230912,163900,158543235,3600,3600,3600,3600,0
|
|
20230912,163800,158543235,3600,3600,3600,3600,0
|
|
20230912,163700,158543235,3600,3600,3600,3600,0
|
|
20230912,163600,158543235,3600,3600,3600,3600,0
|
|
20230912,163500,158543235,3600,3600,3600,3600,1985
|
|
20230912,163400,158543235,3600,3600,3600,3600,0
|
|
20230912,163300,158543235,3600,3600,3600,3600,0
|
|
20230912,163200,158543235,3600,3600,3600,3600,0
|
|
20230912,163100,158543235,3600,3600,3600,3600,0
|
|
20230912,163000,158543235,3600,3600,3600,3600,0
|
|
20230912,162900,158543235,3600,3600,3600,3600,0
|
|
20230912,162800,158543235,3600,3600,3600,3600,0
|
|
20230912,162700,158543235,3600,3600,3600,3600,0
|
|
20230912,162600,158543235,3600,3600,3600,3600,0
|
|
20230912,162500,158543235,3600,3600,3600,3600,0
|
|
20230912,162400,158543235,3600,3600,3600,3600,0
|
|
20230912,162300,158543235,3600,3600,3600,3600,0
|
|
20230912,162200,158543235,3600,3600,3600,3600,0
|
|
20230912,162100,158543235,3600,3600,3600,3600,0
|
|
20230912,162000,158543235,3600,3600,3600,3600,0
|
|
20230912,161900,158543235,3600,3600,3600,3600,0
|
|
20230912,161800,158543235,3600,3600,3600,3600,0
|
|
20230912,161700,158543235,3600,3600,3600,3600,0
|
|
20230912,161600,158543235,3600,3600,3600,3600,0
|
|
20230912,161500,158543235,3600,3600,3600,3600,0
|
|
20230912,161400,158543235,3600,3600,3600,3600,0
|
|
20230912,161300,158543235,3600,3600,3600,3600,0
|
|
20230912,161200,158543235,3600,3600,3600,3600,0
|
|
20230912,161100,158543235,3600,3600,3600,3600,0
|
|
20230912,161000,158543235,3600,3600,3600,3600,0
|
|
20230912,160900,158543235,3600,3600,3600,3600,0
|
|
20230912,160800,158543235,3600,3600,3600,3600,0
|
|
20230912,160700,158543235,3600,3600,3600,3600,0
|
|
20230912,160600,158543235,3600,3600,3600,3600,0
|
|
20230912,160500,158543235,3600,3600,3600,3600,1985
|
|
20230912,160400,158543235,3600,3600,3600,3600,0
|
|
20230912,160300,158543235,3600,3600,3600,3600,0
|
|
20230912,160200,158543235,3600,3600,3600,3600,0
|
|
20230912,160100,158543235,3600,3600,3600,3600,0
|
|
20230912,160000,158543235,3600,3600,3600,3600,0
|
|
20230912,155900,158543235,3600,3600,3600,3600,0
|
|
20230912,155800,158543235,3600,3600,3600,3600,0
|
|
20230912,155700,158543235,3600,3600,3600,3600,0
|
|
20230912,155600,158543235,3600,3600,3600,3600,0
|
|
20230912,155500,158543235,3600,3600,3600,3600,0
|
|
20230912,155400,158543235,3600,3600,3600,3600,0
|
|
20230912,155300,158543235,3600,3600,3600,3600,0
|
|
20230912,155200,158543235,3600,3600,3600,3600,0
|
|
20230912,155100,158543235,3600,3600,3600,3600,0
|
|
20230912,155000,158543235,3600,3600,3600,3600,0
|
|
20230912,154900,158543235,3600,3600,3600,3600,0
|
|
20230912,154800,158543235,3600,3600,3600,3600,0
|
|
20230912,154700,158543235,3600,3600,3600,3600,0
|
|
20230912,154600,158543235,3600,3600,3600,3600,0
|
|
20230912,154500,158543235,3600,3600,3600,3600,0
|
|
20230912,154400,158543235,3600,3600,3600,3600,0
|
|
20230912,154300,158543235,3600,3600,3600,3600,0
|
|
20230912,154200,158543235,3600,3600,3600,3600,0
|
|
20230912,154100,158543235,3600,3600,3600,3600,0
|
|
20230912,154000,158543235,3600,3600,3600,3600,0
|
|
20230912,153900,158543235,3600,3600,3600,3600,0
|
|
20230912,153800,158543235,3600,3600,3600,3600,0
|
|
20230912,153700,158543235,3600,3600,3600,3600,0
|
|
20230912,153600,158543235,3600,3600,3600,3600,0
|
|
20230912,153500,158543235,3600,3600,3600,3600,1985
|
|
20230912,153400,158543235,3600,3600,3600,3600,0
|
|
20230912,153300,158543235,3600,3600,3600,3600,0
|
|
20230912,153200,158543235,3600,3600,3600,3600,0
|
|
20230912,153100,158543235,3600,3600,3600,3600,0
|
|
20230912,153000,158543235,3600,3600,3600,3600,1985
|
|
20230912,152900,151397235,3600,3600,3600,3600,0
|
|
20230912,152800,151397235,3600,3600,3600,3600,0
|
|
20230912,152700,151397235,3600,3600,3600,3600,0
|
|
20230912,152600,151397235,3600,3600,3600,3600,0
|
|
20230912,152500,151397235,3600,3600,3600,3600,0
|
|
20230912,152400,151397235,3600,3600,3600,3600,0
|
|
20230912,152300,151397235,3600,3600,3600,3600,0
|
|
20230912,152200,151397235,3600,3600,3600,3600,0
|
|
20230912,152100,151397235,3600,3600,3600,3600,0
|
|
20230912,152000,151397235,3600,3600,3600,3600,0
|
|
20230912,151900,151397235,3600,3605,3610,3600,397
|
|
20230912,151800,149966085,3605,3605,3605,3605,11
|
|
20230912,151700,149926430,3605,3610,3610,3605,50
|
|
20230912,151600,149745985,3605,3605,3605,3605,12
|
|
20230912,151500,149702725,3610,3605,3610,3605,38
|
|
20230912,151400,149565600,3610,3605,3610,3605,67
|
|
20230912,151300,149323865,3610,3605,3610,3605,39
|
|
20230912,151200,149183240,3605,3610,3610,3605,194
|
|
20230912,151100,148483605,3610,3610,3610,3610,177
|
|
20230912,151000,147844635,3610,3610,3610,3610,11
|
|
20230912,150900,147804925,3610,3610,3610,3610,201
|
|
20230912,150800,147079315,3610,3610,3610,3610,11
|
|
20230912,150700,147039605,3610,3605,3610,3605,54
|
|
20230912,150600,146844780,3610,3605,3610,3605,450
|
|
20230912,150500,145220430,3605,3605,3605,3605,88
|
|
20230912,150400,144903190,3605,3605,3605,3605,18
|
|
20230912,150300,144838300,3605,3605,3605,3605,112
|
|
20230912,150200,144434540,3605,3605,3605,3605,68
|
|
20230912,150100,144189400,3605,3605,3605,3605,11
|
|
20230912,150000,144149745,3605,3605,3605,3605,11
|
|
20230912,145900,144110090,3605,3605,3605,3605,229
|
|
20230912,145800,143284545,3605,3605,3610,3605,35
|
|
20230912,145700,143158270,3605,3605,3605,3605,25
|
|
20230912,145600,143068145,3605,3610,3610,3605,212
|
|
20230912,145500,142303785,3610,3610,3610,3610,650
|
|
20230912,145400,139957285,3610,3610,3610,3610,1026
|
|
20230912,145300,136253425,3610,3610,3610,3610,12
|
|
20230912,145200,136210105,3610,3610,3610,3610,31
|
|
20230912,145100,136098195,3610,3610,3610,3610,11
|
|
20230912,145000,136058485,3610,3610,3610,3610,27
|
|
20230912,144900,135961015,3610,3610,3615,3610,227
|
|
20230912,144800,135140545,3610,3610,3610,3610,21
|
|
20230912,144700,135064735,3610,3610,3610,3610,25
|
|
20230912,144600,134974485,3610,3610,3610,3610,23
|
|
20230912,144500,134891455,3610,3615,3615,3610,81
|
|
20230912,144400,134598695,3615,3615,3615,3615,21
|
|
20230912,144300,134522780,3615,3615,3615,3615,691
|
|
20230912,144200,132024815,3615,3615,3615,3615,10
|
|
20230912,144100,131988665,3615,3615,3615,3615,10
|
|
20230912,144000,131952515,3615,3615,3615,3615,39
|
|
20230912,143900,131811530,3615,3625,3625,3615,525
|
|
20230912,143800,129911145,3620,3620,3620,3620,14
|
|
20230912,143700,129860465,3620,3620,3620,3620,0
|
|
20230912,143600,129860465,3620,3620,3620,3620,0
|
|
20230912,143500,129860465,3620,3620,3620,3620,10
|
|
20230912,143400,129824265,3620,3620,3620,3620,0
|
|
20230912,143300,129824265,3620,3620,3620,3620,0
|
|
20230912,143200,129824265,3620,3620,3620,3620,0
|
|
20230912,143100,129824265,3620,3620,3620,3620,0
|
|
20230912,143000,129824265,3620,3620,3620,3620,0
|
|
20230912,142900,129824265,3620,3620,3620,3620,0
|
|
20230912,142800,129824265,3620,3620,3620,3620,0
|
|
20230912,142700,129824265,3620,3620,3620,3620,10
|
|
20230912,142600,129788065,3640,3640,3640,3640,0
|
|
20230912,142500,129788065,3640,3640,3640,3640,0
|
|
20230912,142400,129788065,3640,3640,3640,3640,0
|
|
20230912,142300,129788065,3640,3640,3640,3640,0
|
|
20230912,142200,129788065,3640,3640,3640,3640,0
|
|
20230912,142100,129788065,3640,3640,3640,3640,0
|
|
20230912,142000,129788065,3640,3640,3640,3640,0
|
|
20230912,141900,129788065,3640,3630,3640,3630,105
|
|
20230912,141800,129406080,3625,3625,3625,3625,0
|
|
20230912,141700,129406080,3625,3625,3625,3625,200
|
|
20230912,141600,128681080,3625,3620,3625,3620,35
|
|
20230912,141500,128554260,3620,3620,3620,3620,11
|
|
20230912,141400,128514440,3625,3620,3625,3620,302
|
|
20230912,141300,127420985,3620,3620,3620,3620,10
|
|
20230912,141200,127384785,3620,3620,3620,3620,0
|
|
20230912,141100,127384785,3620,3620,3620,3620,0
|
|
20230912,141000,127384785,3620,3625,3625,3620,24
|
|
20230912,140900,127297900,3620,3620,3620,3620,0
|
|
20230912,140800,127297900,3620,3620,3620,3620,63
|
|
20230912,140700,127069840,3620,3620,3620,3620,0
|
|
20230912,140600,127069840,3620,3620,3620,3620,0
|
|
20230912,140500,127069840,3620,3620,3620,3615,73
|
|
20230912,140400,126805670,3625,3620,3625,3620,696
|
|
20230912,140300,124286145,3620,3625,3625,3620,28
|
|
20230912,140200,124184650,3640,3640,3640,3640,20
|
|
20230912,140100,124111850,3640,3640,3640,3640,0
|
|
20230912,140000,124111850,3640,3640,3640,3640,0
|
|
20230912,135900,124111850,3640,3640,3640,3640,0
|
|
20230912,135800,124111850,3640,3640,3640,3640,0
|
|
20230912,135700,124111850,3640,3640,3640,3640,0
|
|
20230912,135600,124111850,3640,3640,3640,3640,45
|
|
20230912,135500,123948050,3635,3625,3635,3625,23
|
|
20230912,135400,123864535,3625,3625,3625,3625,4
|
|
20230912,135300,123850035,3630,3625,3630,3625,60
|
|
20230912,135200,123632275,3625,3625,3625,3625,15
|
|
20230912,135100,123577900,3625,3625,3625,3625,8
|
|
20230912,135000,123548900,3625,3625,3625,3625,27
|
|
20230912,134900,123451025,3625,3625,3625,3625,7
|
|
20230912,134800,123425650,3625,3625,3625,3625,1
|
|
20230912,134700,123422025,3625,3625,3625,3625,16
|
|
20230912,134600,123364025,3625,3625,3625,3625,12
|
|
20230912,134500,123320525,3625,3625,3625,3625,8
|
|
20230912,134400,123291525,3625,3625,3625,3625,14
|
|
20230912,134300,123240775,3625,3625,3625,3625,11
|
|
20230912,134200,123200900,3625,3625,3625,3625,7
|
|
20230912,134100,123175525,3625,3625,3625,3625,14
|
|
20230912,134000,123124775,3625,3625,3625,3625,11
|
|
20230912,133900,123084900,3625,3625,3625,3625,15
|
|
20230912,133800,123030525,3625,3625,3625,3625,15
|
|
20230912,133700,122976150,3625,3630,3630,3625,14
|
|
20230912,133600,122925360,3630,3635,3635,3630,97
|
|
20230912,133500,122573095,3635,3640,3640,3635,54
|
|
20230912,133400,122376545,3640,3640,3640,3640,0
|
|
20230912,133300,122376545,3640,3640,3640,3640,8
|
|
20230912,133200,122347425,3640,3640,3640,3640,0
|
|
20230912,133100,122347425,3640,3640,3640,3640,0
|
|
20230912,133000,122347425,3640,3640,3640,3640,8
|
|
20230912,132900,122318305,3645,3645,3645,3645,0
|
|
20230912,132800,122318305,3645,3645,3645,3645,0
|
|
20230912,132700,122318305,3645,3645,3645,3645,0
|
|
20230912,132600,122318305,3645,3645,3645,3645,0
|
|
20230912,132500,122318305,3645,3645,3645,3645,8
|
|
20230912,132400,122289145,3645,3645,3645,3645,0
|
|
20230912,132300,122289145,3645,3645,3645,3645,0
|
|
20230912,132200,122289145,3645,3645,3645,3645,19
|
|
20230912,132100,122219890,3645,3645,3645,3645,0
|
|
20230912,132000,122219890,3645,3645,3645,3645,1
|
|
20230912,131900,122216245,3640,3640,3640,3640,2
|
|
20230912,131800,122208965,3640,3640,3640,3640,0
|
|
20230912,131700,122208965,3640,3640,3640,3640,2
|
|
20230912,131600,122201685,3640,3640,3640,3640,0
|
|
20230912,131500,122201685,3640,3640,3640,3640,10
|
|
20230912,131400,122165285,3640,3640,3640,3640,10
|
|
20230912,131300,122128885,3640,3640,3640,3640,0
|
|
20230912,131200,122128885,3640,3640,3640,3640,0
|
|
20230912,131100,122128885,3640,3640,3640,3640,0
|
|
20230912,131000,122128885,3640,3640,3640,3640,3
|
|
20230912,130900,122117965,3640,3640,3640,3640,0
|
|
20230912,130800,122117965,3640,3630,3640,3630,102
|
|
20230912,130700,121747685,3640,3640,3640,3640,0
|
|
20230912,130600,121747685,3640,3640,3640,3640,0
|
|
20230912,130500,121747685,3640,3640,3640,3640,0
|
|
20230912,130400,121747685,3640,3640,3640,3640,0
|
|
20230912,130300,121747685,3640,3640,3640,3640,0
|
|
20230912,130200,121747685,3640,3640,3640,3640,0
|
|
20230912,130100,121747685,3640,3640,3640,3640,0
|
|
20230912,130000,121747685,3640,3640,3640,3640,0
|
|
20230912,125900,121747685,3640,3640,3640,3640,0
|
|
20230912,125800,121747685,3640,3640,3640,3640,0
|
|
20230912,125700,121747685,3640,3640,3640,3640,0
|
|
20230912,125600,121747685,3640,3640,3640,3640,0
|
|
20230912,125500,121747685,3640,3640,3640,3640,0
|
|
20230912,125400,121747685,3640,3640,3640,3640,0
|
|
20230912,125300,121747685,3640,3640,3640,3640,0
|
|
20230912,125200,121747685,3640,3640,3640,3640,9
|
|
20230912,125100,121714925,3625,3635,3635,3625,20
|
|
20230912,125000,121642335,3630,3655,3655,3620,17486
|
|
20230912,124900,58149865,3655,3655,3655,3655,0
|
|
20230912,124800,58149865,3655,3655,3655,3655,0
|
|
20230912,124700,58149865,3655,3655,3655,3655,19
|
|
20230912,124600,58080420,3655,3655,3655,3655,99
|
|
20230912,124500,57718575,3665,3655,3665,3655,124
|
|
20230912,124400,57265335,3665,3665,3665,3655,131
|
|
20230912,124300,56786390,3655,3680,3680,3655,3200
|
|
20230912,124200,45076780,3685,3685,3685,3685,0
|
|
20230912,124100,45076780,3685,3685,3685,3685,0
|
|
20230912,124000,45076780,3685,3670,3685,3670,56
|
|
20230912,123900,44871110,3670,3670,3670,3670,4
|
|
20230912,123800,44856430,3670,3670,3670,3670,0
|
|
20230912,123700,44856430,3670,3670,3670,3670,0
|
|
20230912,123600,44856430,3670,3670,3670,3670,4
|
|
20230912,123500,44841750,3670,3670,3670,3670,4
|
|
20230912,123400,44827070,3670,3670,3670,3670,0
|
|
20230912,123300,44827070,3670,3670,3670,3670,0
|
|
20230912,123200,44827070,3670,3670,3670,3670,0
|
|
20230912,123100,44827070,3670,3670,3670,3670,0
|
|
20230912,123000,44827070,3670,3670,3670,3670,0
|
|
20230912,122900,44827070,3670,3670,3670,3670,0
|
|
20230912,122800,44827070,3670,3670,3670,3670,10
|
|
20230912,122700,44790370,3670,3670,3670,3670,16
|
|
20230912,122600,44731650,3675,3675,3675,3675,0
|
|
20230912,122500,44731650,3675,3675,3675,3675,0
|
|
20230912,122400,44731650,3675,3675,3675,3675,1
|
|
20230912,122300,44727975,3670,3670,3670,3670,0
|
|
20230912,122200,44727975,3670,3670,3670,3670,96
|
|
20230912,122100,44375655,3670,3670,3670,3670,0
|
|
20230912,122000,44375655,3670,3670,3670,3670,4
|
|
20230912,121900,44360975,3670,3670,3670,3670,0
|
|
20230912,121800,44360975,3670,3670,3670,3670,20
|
|
20230912,121700,44287575,3670,3670,3670,3670,0
|
|
20230912,121600,44287575,3670,3670,3670,3670,0
|
|
20230912,121500,44287575,3670,3670,3670,3670,4
|
|
20230912,121400,44272895,3670,3670,3670,3670,0
|
|
20230912,121300,44272895,3670,3670,3670,3670,0
|
|
20230912,121200,44272895,3670,3670,3670,3670,0
|
|
20230912,121100,44272895,3670,3670,3670,3670,5
|
|
20230912,121000,44254545,3680,3680,3680,3680,0
|
|
20230912,120900,44254545,3680,3680,3680,3680,0
|
|
20230912,120800,44254545,3680,3680,3680,3680,0
|
|
20230912,120700,44254545,3680,3680,3680,3680,0
|
|
20230912,120600,44254545,3680,3680,3680,3680,0
|
|
20230912,120500,44254545,3680,3680,3680,3680,1
|
|
20230912,120400,44250865,3660,3660,3660,3660,0
|
|
20230912,120300,44250865,3660,3690,3690,3660,533
|
|
20230912,120200,42299680,3695,3695,3695,3695,0
|
|
20230912,120100,42299680,3695,3695,3695,3695,7
|
|
20230912,120000,42273815,3690,3690,3690,3690,12
|
|
20230912,115900,42229535,3690,3690,3690,3690,0
|
|
20230912,115800,42229535,3690,3690,3690,3690,0
|
|
20230912,115700,42229535,3690,3690,3690,3690,0
|
|
20230912,115600,42229535,3690,3690,3690,3690,0
|
|
20230912,115500,42229535,3690,3690,3690,3690,0
|
|
20230912,115400,42229535,3690,3690,3690,3690,70
|
|
20230912,115300,41971235,3690,3690,3690,3690,0
|
|
20230912,115200,41971235,3690,3690,3690,3690,0
|
|
20230912,115100,41971235,3690,3690,3690,3690,0
|
|
20230912,115000,41971235,3690,3680,3690,3680,15
|
|
20230912,114900,41915990,3685,3685,3685,3685,0
|
|
20230912,114800,41915990,3685,3685,3685,3685,0
|
|
20230912,114700,41915990,3685,3685,3685,3685,0
|
|
20230912,114600,41915990,3685,3685,3685,3685,5
|
|
20230912,114500,41897565,3690,3690,3690,3690,0
|
|
20230912,114400,41897565,3690,3690,3690,3690,0
|
|
20230912,114300,41897565,3690,3690,3690,3690,0
|
|
20230912,114200,41897565,3690,3690,3690,3690,0
|
|
20230912,114100,41897565,3690,3690,3690,3690,0
|
|
20230912,114000,41897565,3690,3690,3690,3690,0
|
|
20230912,113900,41897565,3690,3690,3690,3690,1
|
|
20230912,113800,41893875,3685,3665,3685,3665,1208
|
|
20230912,113700,37443390,3660,3660,3660,3660,0
|
|
20230912,113600,37443390,3660,3660,3660,3660,0
|
|
20230912,113500,37443390,3660,3660,3660,3660,4
|
|
20230912,113400,37428750,3660,3660,3660,3660,0
|
|
20230912,113300,37428750,3660,3660,3660,3660,0
|
|
20230912,113200,37428750,3660,3660,3660,3660,0
|
|
20230912,113100,37428750,3660,3660,3660,3660,0
|
|
20230912,113000,37428750,3660,3660,3660,3660,4
|
|
20230912,112900,37414110,3660,3660,3660,3660,0
|
|
20230912,112800,37414110,3660,3660,3660,3660,4
|
|
20230912,112700,37399470,3660,3660,3660,3660,0
|
|
20230912,112600,37399470,3660,3660,3660,3660,4
|
|
20230912,112500,37384830,3660,3660,3660,3660,0
|
|
20230912,112400,37384830,3660,3660,3660,3660,4
|
|
20230912,112300,37370190,3660,3660,3660,3660,0
|
|
20230912,112200,37370190,3660,3660,3660,3660,4
|
|
20230912,112100,37355550,3660,3660,3660,3660,0
|
|
20230912,112000,37355550,3660,3660,3660,3660,0
|
|
20230912,111900,37355550,3660,3660,3660,3660,0
|
|
20230912,111800,37355550,3660,3660,3660,3660,0
|
|
20230912,111700,37355550,3660,3665,3665,3660,338
|
|
20230912,111600,36116970,3665,3665,3665,3665,4
|
|
20230912,111500,36102310,3670,3670,3670,3670,0
|
|
20230912,111400,36102310,3670,3670,3670,3670,0
|
|
20230912,111300,36102310,3670,3670,3670,3670,0
|
|
20230912,111200,36102310,3670,3665,3670,3660,268
|
|
20230912,111100,35120220,3670,3670,3670,3670,21
|
|
20230912,111000,35043150,3665,3665,3665,3665,0
|
|
20230912,110900,35043150,3665,3665,3665,3665,20
|
|
20230912,110800,34969850,3665,3665,3665,3665,0
|
|
20230912,110700,34969850,3665,3665,3665,3665,0
|
|
20230912,110600,34969850,3665,3670,3670,3665,222
|
|
20230912,110500,34155220,3665,3665,3665,3665,0
|
|
20230912,110400,34155220,3665,3685,3685,3665,172
|
|
20230912,110300,33523630,3700,3690,3700,3690,15
|
|
20230912,110200,33468270,3690,3690,3690,3690,250
|
|
20230912,110100,32545770,3705,3705,3705,3705,0
|
|
20230912,110000,32545770,3705,3705,3705,3705,0
|
|
20230912,105900,32545770,3705,3705,3705,3705,0
|
|
20230912,105800,32545770,3705,3705,3705,3705,0
|
|
20230912,105700,32545770,3705,3705,3705,3705,0
|
|
20230912,105600,32545770,3705,3705,3705,3705,1
|
|
20230912,105500,32542065,3705,3705,3705,3705,0
|
|
20230912,105400,32542065,3705,3705,3705,3705,0
|
|
20230912,105300,32542065,3705,3705,3705,3705,0
|
|
20230912,105200,32542065,3705,3705,3705,3705,7
|
|
20230912,105100,32516130,3705,3705,3705,3705,0
|
|
20230912,105000,32516130,3705,3705,3705,3705,2
|
|
20230912,104900,32508720,3690,3690,3690,3690,0
|
|
20230912,104800,32508720,3690,3690,3690,3690,0
|
|
20230912,104700,32508720,3690,3690,3690,3690,0
|
|
20230912,104600,32508720,3690,3690,3690,3690,0
|
|
20230912,104500,32508720,3690,3690,3690,3690,0
|
|
20230912,104400,32508720,3690,3690,3690,3690,0
|
|
20230912,104300,32508720,3690,3700,3705,3690,291
|
|
20230912,104200,31431415,3695,3695,3695,3695,2
|
|
20230912,104100,31424025,3690,3690,3690,3690,0
|
|
20230912,104000,31424025,3690,3695,3700,3690,222
|
|
20230912,103900,30602855,3690,3690,3690,3690,0
|
|
20230912,103800,30602855,3690,3690,3690,3690,2
|
|
20230912,103700,30595475,3700,3700,3700,3700,0
|
|
20230912,103600,30595475,3700,3700,3700,3700,0
|
|
20230912,103500,30595475,3700,3700,3700,3700,0
|
|
20230912,103400,30595475,3700,3700,3700,3700,0
|
|
20230912,103300,30595475,3700,3685,3700,3680,125
|
|
20230912,103200,30134780,3685,3685,3685,3685,0
|
|
20230912,103100,30134780,3685,3685,3685,3685,2
|
|
20230912,103000,30127410,3685,3685,3685,3685,0
|
|
20230912,102900,30127410,3685,3685,3685,3685,0
|
|
20230912,102800,30127410,3685,3685,3685,3685,0
|
|
20230912,102700,30127410,3685,3685,3685,3685,0
|
|
20230912,102600,30127410,3685,3695,3695,3685,31
|
|
20230912,102500,30012905,3685,3685,3685,3685,0
|
|
20230912,102400,30012905,3685,3685,3685,3685,0
|
|
20230912,102300,30012905,3685,3685,3685,3685,4
|
|
20230912,102200,29998165,3685,3685,3685,3685,0
|
|
20230912,102100,29998165,3685,3685,3685,3685,0
|
|
20230912,102000,29998165,3685,3685,3685,3685,0
|
|
20230912,101900,29998165,3685,3685,3685,3685,0
|
|
20230912,101800,29998165,3685,3685,3685,3685,4
|
|
20230912,101700,29983425,3680,3680,3680,3680,0
|
|
20230912,101600,29983425,3680,3680,3680,3680,0
|
|
20230912,101500,29983425,3680,3680,3680,3680,0
|
|
20230912,101400,29983425,3680,3680,3680,3680,126
|
|
20230912,101300,29519745,3680,3680,3680,3680,0
|
|
20230912,101200,29519745,3680,3680,3680,3680,0
|
|
20230912,101100,29519745,3680,3680,3680,3680,0
|
|
20230912,101000,29519745,3680,3680,3680,3680,14
|
|
20230912,100900,29468225,3705,3705,3705,3705,0
|
|
20230912,100800,29468225,3705,3690,3705,3690,399
|
|
20230912,100700,27992410,3680,3680,3680,3680,1
|
|
20230912,100600,27988730,3680,3690,3690,3680,140
|
|
20230912,100500,27472290,3690,3690,3690,3690,0
|
|
20230912,100400,27472290,3690,3690,3690,3690,4
|
|
20230912,100300,27457530,3690,3690,3690,3690,0
|
|
20230912,100200,27457530,3690,3690,3690,3690,7
|
|
20230912,100100,27431700,3690,3690,3690,3690,0
|
|
20230912,100000,27431700,3690,3690,3690,3690,4
|
|
20230912,095900,27416940,3705,3705,3705,3705,0
|
|
20230912,095800,27416940,3705,3705,3705,3705,0
|
|
20230912,095700,27416940,3705,3705,3705,3705,0
|
|
20230912,095600,27416940,3705,3705,3705,3690,47
|
|
20230912,095500,27242940,3705,3705,3705,3705,0
|
|
20230912,095400,27242940,3705,3705,3705,3705,0
|
|
20230912,095300,27242940,3705,3705,3705,3705,0
|
|
20230912,095200,27242940,3705,3705,3705,3705,0
|
|
20230912,095100,27242940,3705,3705,3705,3690,51
|
|
20230912,095000,27054150,3705,3705,3705,3705,17
|
|
20230912,094900,26991165,3705,3705,3705,3705,6
|
|
20230912,094800,26968935,3710,3710,3710,3710,0
|
|
20230912,094700,26968935,3710,3710,3710,3710,0
|
|
20230912,094600,26968935,3710,3710,3710,3710,0
|
|
20230912,094500,26968935,3710,3710,3710,3710,0
|
|
20230912,094400,26968935,3710,3710,3710,3710,0
|
|
20230912,094300,26968935,3710,3710,3710,3710,0
|
|
20230912,094200,26968935,3710,3710,3710,3710,0
|
|
20230912,094100,26968935,3710,3710,3710,3710,0
|
|
20230912,094000,26968935,3710,3710,3710,3710,7
|
|
20230912,093900,26942965,3700,3700,3700,3700,4
|
|
20230912,093800,26928165,3710,3710,3710,3710,50
|
|
20230912,093700,26742665,3710,3710,3710,3710,27
|
|
20230912,093600,26642495,3710,3710,3710,3710,5
|
|
20230912,093500,26623945,3710,3705,3710,3705,59
|
|
20230912,093400,26405330,3705,3705,3705,3670,147
|
|
20230912,093300,25864260,3700,3700,3700,3700,21
|
|
20230912,093200,25786560,3705,3705,3705,3705,14
|
|
20230912,093100,25734690,3700,3700,3700,3700,4
|
|
20230912,093000,25719890,3705,3705,3705,3705,0
|
|
20230912,092900,25719890,3705,3705,3705,3700,60
|
|
20230912,092800,25497600,3700,3695,3700,3695,27
|
|
20230912,092700,25397815,3670,3670,3670,3670,2974
|
|
20230912,092600,14483235,3670,3685,3685,3670,1297
|
|
20230912,092500,9720045,3695,3695,3695,3695,2
|
|
20230912,092400,9712655,3695,3695,3695,3695,0
|
|
20230912,092300,9712655,3695,3695,3695,3695,0
|
|
20230912,092200,9712655,3695,3690,3695,3690,480
|
|
20230912,092100,7941425,3695,3695,3695,3695,0
|
|
20230912,092000,7941425,3695,3695,3695,3695,8
|
|
20230912,091900,7911865,3695,3695,3695,3695,0
|
|
20230912,091800,7911865,3695,3695,3695,3695,10
|
|
20230912,091700,7874915,3695,3695,3695,3695,0
|
|
20230912,091600,7874915,3695,3695,3695,3695,0
|
|
20230912,091500,7874915,3695,3690,3695,3690,517
|
|
20230912,091400,5964685,3685,3685,3685,3685,595
|
|
20230912,091300,3772110,3685,3705,3705,3685,260
|
|
20230912,091200,2812170,3705,3705,3705,3705,0
|
|
20230912,091100,2812170,3705,3700,3705,3700,87
|
|
20230912,091000,2490110,3695,3695,3695,3695,3
|
|
20230912,090900,2479025,3695,3695,3695,3695,1
|
|
20230912,090800,2475330,3695,3695,3695,3695,2
|
|
20230912,090700,2467940,3695,3695,3695,3695,0
|
|
20230912,090600,2467940,3695,3690,3695,3690,69
|
|
20230912,090500,2213210,3685,3685,3685,3685,0
|
|
20230912,090400,2213210,3685,3685,3685,3685,0
|
|
20230912,090300,2213210,3685,3685,3685,3685,11
|
|
20230912,090200,2172675,3675,3675,3675,3675,6
|
|
20230912,090100,2150625,3675,3675,3675,3675,0
|
|
20230912,090000,2150625,3675,3670,3675,3670,586
|