578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183500,60667550,3570,3570,3570,3570,483
|
|
20230913,183400,60667550,3570,3570,3570,3570,0
|
|
20230913,183300,60667550,3570,3570,3570,3570,0
|
|
20230913,183200,60667550,3570,3570,3570,3570,0
|
|
20230913,183100,60667550,3570,3570,3570,3570,0
|
|
20230913,183000,60667550,3570,3570,3570,3570,0
|
|
20230913,182900,60667550,3570,3570,3570,3570,0
|
|
20230913,182800,60667550,3570,3570,3570,3570,0
|
|
20230913,182700,60667550,3570,3570,3570,3570,0
|
|
20230913,182600,60667550,3570,3570,3570,3570,0
|
|
20230913,182500,60667550,3570,3570,3570,3570,0
|
|
20230913,182400,60667550,3570,3570,3570,3570,0
|
|
20230913,182300,60667550,3570,3570,3570,3570,0
|
|
20230913,182200,60667550,3570,3570,3570,3570,0
|
|
20230913,182100,60667550,3570,3570,3570,3570,0
|
|
20230913,182000,60667550,3570,3570,3570,3570,0
|
|
20230913,181900,60667550,3570,3570,3570,3570,0
|
|
20230913,181800,60667550,3570,3570,3570,3570,0
|
|
20230913,181700,60667550,3570,3570,3570,3570,0
|
|
20230913,181600,60667550,3570,3570,3570,3570,0
|
|
20230913,181500,60667550,3570,3570,3570,3570,0
|
|
20230913,181400,60667550,3570,3570,3570,3570,0
|
|
20230913,181300,60667550,3570,3570,3570,3570,0
|
|
20230913,181200,60667550,3570,3570,3570,3570,0
|
|
20230913,181100,60667550,3570,3570,3570,3570,0
|
|
20230913,181000,60667550,3570,3570,3570,3570,0
|
|
20230913,180900,60667550,3570,3570,3570,3570,0
|
|
20230913,180800,60667550,3570,3570,3570,3570,0
|
|
20230913,180700,60667550,3570,3570,3570,3570,0
|
|
20230913,180600,60667550,3570,3570,3570,3570,0
|
|
20230913,180500,60667550,3570,3570,3570,3570,483
|
|
20230913,180400,60667550,3570,3570,3570,3570,0
|
|
20230913,180300,60667550,3570,3570,3570,3570,0
|
|
20230913,180200,60667550,3570,3570,3570,3570,0
|
|
20230913,180100,60667550,3570,3570,3570,3570,0
|
|
20230913,180000,60667550,3570,3570,3570,3570,0
|
|
20230913,175900,60667550,3570,3570,3570,3570,0
|
|
20230913,175800,60667550,3570,3570,3570,3570,0
|
|
20230913,175700,60667550,3570,3570,3570,3570,0
|
|
20230913,175600,60667550,3570,3570,3570,3570,0
|
|
20230913,175500,60667550,3570,3570,3570,3570,0
|
|
20230913,175400,60667550,3570,3570,3570,3570,0
|
|
20230913,175300,60667550,3570,3570,3570,3570,0
|
|
20230913,175200,60667550,3570,3570,3570,3570,0
|
|
20230913,175100,60667550,3570,3570,3570,3570,0
|
|
20230913,175000,60667550,3570,3570,3570,3570,0
|
|
20230913,174900,60667550,3570,3570,3570,3570,0
|
|
20230913,174800,60667550,3570,3570,3570,3570,0
|
|
20230913,174700,60667550,3570,3570,3570,3570,0
|
|
20230913,174600,60667550,3570,3570,3570,3570,0
|
|
20230913,174500,60667550,3570,3570,3570,3570,0
|
|
20230913,174400,60667550,3570,3570,3570,3570,0
|
|
20230913,174300,60667550,3570,3570,3570,3570,0
|
|
20230913,174200,60667550,3570,3570,3570,3570,0
|
|
20230913,174100,60667550,3570,3570,3570,3570,0
|
|
20230913,174000,60667550,3570,3570,3570,3570,0
|
|
20230913,173900,60667550,3570,3570,3570,3570,0
|
|
20230913,173800,60667550,3570,3570,3570,3570,0
|
|
20230913,173700,60667550,3570,3570,3570,3570,0
|
|
20230913,173600,60667550,3570,3570,3570,3570,0
|
|
20230913,173500,60667550,3570,3570,3570,3570,483
|
|
20230913,173400,60667550,3570,3570,3570,3570,0
|
|
20230913,173300,60667550,3570,3570,3570,3570,0
|
|
20230913,173200,60667550,3570,3570,3570,3570,0
|
|
20230913,173100,60667550,3570,3570,3570,3570,0
|
|
20230913,173000,60667550,3570,3570,3570,3570,0
|
|
20230913,172900,60667550,3570,3570,3570,3570,0
|
|
20230913,172800,60667550,3570,3570,3570,3570,0
|
|
20230913,172700,60667550,3570,3570,3570,3570,0
|
|
20230913,172600,60667550,3570,3570,3570,3570,0
|
|
20230913,172500,60667550,3570,3570,3570,3570,0
|
|
20230913,172400,60667550,3570,3570,3570,3570,0
|
|
20230913,172300,60667550,3570,3570,3570,3570,0
|
|
20230913,172200,60667550,3570,3570,3570,3570,0
|
|
20230913,172100,60667550,3570,3570,3570,3570,0
|
|
20230913,172000,60667550,3570,3570,3570,3570,0
|
|
20230913,171900,60667550,3570,3570,3570,3570,0
|
|
20230913,171800,60667550,3570,3570,3570,3570,0
|
|
20230913,171700,60667550,3570,3570,3570,3570,0
|
|
20230913,171600,60667550,3570,3570,3570,3570,0
|
|
20230913,171500,60667550,3570,3570,3570,3570,0
|
|
20230913,171400,60667550,3570,3570,3570,3570,0
|
|
20230913,171300,60667550,3570,3570,3570,3570,0
|
|
20230913,171200,60667550,3570,3570,3570,3570,0
|
|
20230913,171100,60667550,3570,3570,3570,3570,0
|
|
20230913,171000,60667550,3570,3570,3570,3570,0
|
|
20230913,170900,60667550,3570,3570,3570,3570,0
|
|
20230913,170800,60667550,3570,3570,3570,3570,0
|
|
20230913,170700,60667550,3570,3570,3570,3570,0
|
|
20230913,170600,60667550,3570,3570,3570,3570,0
|
|
20230913,170500,60667550,3570,3570,3570,3570,483
|
|
20230913,170400,60667550,3570,3570,3570,3570,0
|
|
20230913,170300,60667550,3570,3570,3570,3570,0
|
|
20230913,170200,60667550,3570,3570,3570,3570,0
|
|
20230913,170100,60667550,3570,3570,3570,3570,0
|
|
20230913,170000,60667550,3570,3570,3570,3570,0
|
|
20230913,165900,60667550,3570,3570,3570,3570,0
|
|
20230913,165800,60667550,3570,3570,3570,3570,0
|
|
20230913,165700,60667550,3570,3570,3570,3570,0
|
|
20230913,165600,60667550,3570,3570,3570,3570,0
|
|
20230913,165500,60667550,3570,3570,3570,3570,0
|
|
20230913,165400,60667550,3570,3570,3570,3570,0
|
|
20230913,165300,60667550,3570,3570,3570,3570,0
|
|
20230913,165200,60667550,3570,3570,3570,3570,0
|
|
20230913,165100,60667550,3570,3570,3570,3570,0
|
|
20230913,165000,60667550,3570,3570,3570,3570,0
|
|
20230913,164900,60667550,3570,3570,3570,3570,0
|
|
20230913,164800,60667550,3570,3570,3570,3570,0
|
|
20230913,164700,60667550,3570,3570,3570,3570,0
|
|
20230913,164600,60667550,3570,3570,3570,3570,0
|
|
20230913,164500,60667550,3570,3570,3570,3570,0
|
|
20230913,164400,60667550,3570,3570,3570,3570,0
|
|
20230913,164300,60667550,3570,3570,3570,3570,0
|
|
20230913,164200,60667550,3570,3570,3570,3570,0
|
|
20230913,164100,60667550,3570,3570,3570,3570,0
|
|
20230913,164000,60667550,3570,3570,3570,3570,0
|
|
20230913,163900,60667550,3570,3570,3570,3570,0
|
|
20230913,163800,60667550,3570,3570,3570,3570,0
|
|
20230913,163700,60667550,3570,3570,3570,3570,0
|
|
20230913,163600,60667550,3570,3570,3570,3570,0
|
|
20230913,163500,60667550,3570,3570,3570,3570,483
|
|
20230913,163400,60667550,3570,3570,3570,3570,0
|
|
20230913,163300,60667550,3570,3570,3570,3570,0
|
|
20230913,163200,60667550,3570,3570,3570,3570,0
|
|
20230913,163100,60667550,3570,3570,3570,3570,0
|
|
20230913,163000,60667550,3570,3570,3570,3570,0
|
|
20230913,162900,60667550,3570,3570,3570,3570,0
|
|
20230913,162800,60667550,3570,3570,3570,3570,0
|
|
20230913,162700,60667550,3570,3570,3570,3570,0
|
|
20230913,162600,60667550,3570,3570,3570,3570,0
|
|
20230913,162500,60667550,3570,3570,3570,3570,0
|
|
20230913,162400,60667550,3570,3570,3570,3570,0
|
|
20230913,162300,60667550,3570,3570,3570,3570,0
|
|
20230913,162200,60667550,3570,3570,3570,3570,0
|
|
20230913,162100,60667550,3570,3570,3570,3570,0
|
|
20230913,162000,60667550,3570,3570,3570,3570,0
|
|
20230913,161900,60667550,3570,3570,3570,3570,0
|
|
20230913,161800,60667550,3570,3570,3570,3570,0
|
|
20230913,161700,60667550,3570,3570,3570,3570,0
|
|
20230913,161600,60667550,3570,3570,3570,3570,0
|
|
20230913,161500,60667550,3570,3570,3570,3570,0
|
|
20230913,161400,60667550,3570,3570,3570,3570,0
|
|
20230913,161300,60667550,3570,3570,3570,3570,0
|
|
20230913,161200,60667550,3570,3570,3570,3570,0
|
|
20230913,161100,60667550,3570,3570,3570,3570,0
|
|
20230913,161000,60667550,3570,3570,3570,3570,0
|
|
20230913,160900,60667550,3570,3570,3570,3570,0
|
|
20230913,160800,60667550,3570,3570,3570,3570,0
|
|
20230913,160700,60667550,3570,3570,3570,3570,0
|
|
20230913,160600,60667550,3570,3570,3570,3570,0
|
|
20230913,160500,60667550,3570,3570,3570,3570,483
|
|
20230913,160400,60667550,3570,3570,3570,3570,0
|
|
20230913,160300,60667550,3570,3570,3570,3570,0
|
|
20230913,160200,60667550,3570,3570,3570,3570,0
|
|
20230913,160100,60667550,3570,3570,3570,3570,0
|
|
20230913,160000,60667550,3570,3570,3570,3570,0
|
|
20230913,155900,60667550,3570,3570,3570,3570,0
|
|
20230913,155800,60667550,3570,3570,3570,3570,0
|
|
20230913,155700,60667550,3570,3570,3570,3570,0
|
|
20230913,155600,60667550,3570,3570,3570,3570,0
|
|
20230913,155500,60667550,3570,3570,3570,3570,0
|
|
20230913,155400,60667550,3570,3570,3570,3570,0
|
|
20230913,155300,60667550,3570,3570,3570,3570,0
|
|
20230913,155200,60667550,3570,3570,3570,3570,0
|
|
20230913,155100,60667550,3570,3570,3570,3570,0
|
|
20230913,155000,60667550,3570,3570,3570,3570,0
|
|
20230913,154900,60667550,3570,3570,3570,3570,0
|
|
20230913,154800,60667550,3570,3570,3570,3570,0
|
|
20230913,154700,60667550,3570,3570,3570,3570,0
|
|
20230913,154600,60667550,3570,3570,3570,3570,0
|
|
20230913,154500,60667550,3570,3570,3570,3570,0
|
|
20230913,154400,60667550,3570,3570,3570,3570,0
|
|
20230913,154300,60667550,3570,3570,3570,3570,0
|
|
20230913,154200,60667550,3570,3570,3570,3570,0
|
|
20230913,154100,60667550,3570,3570,3570,3570,0
|
|
20230913,154000,60667550,3570,3570,3570,3570,0
|
|
20230913,153900,60667550,3570,3570,3570,3570,0
|
|
20230913,153800,60667550,3570,3570,3570,3570,0
|
|
20230913,153700,60667550,3570,3570,3570,3570,0
|
|
20230913,153600,60667550,3570,3570,3570,3570,0
|
|
20230913,153500,60667550,3570,3570,3570,3570,483
|
|
20230913,153400,60667550,3570,3570,3570,3570,0
|
|
20230913,153300,60667550,3570,3570,3570,3570,0
|
|
20230913,153200,60667550,3570,3570,3570,3570,0
|
|
20230913,153100,60667550,3570,3570,3570,3570,0
|
|
20230913,153000,60667550,3570,3570,3570,3570,483
|
|
20230913,152900,58943240,3590,3590,3590,3590,0
|
|
20230913,152800,58943240,3590,3590,3590,3590,0
|
|
20230913,152700,58943240,3590,3590,3590,3590,0
|
|
20230913,152600,58943240,3590,3590,3590,3590,0
|
|
20230913,152500,58943240,3590,3590,3590,3590,0
|
|
20230913,152400,58943240,3590,3590,3590,3590,0
|
|
20230913,152300,58943240,3590,3590,3590,3590,0
|
|
20230913,152200,58943240,3590,3590,3590,3590,0
|
|
20230913,152100,58943240,3590,3590,3590,3590,0
|
|
20230913,152000,58943240,3590,3590,3590,3590,0
|
|
20230913,151900,58943240,3590,3590,3595,3565,48
|
|
20230913,151800,58771260,3595,3595,3595,3590,62
|
|
20230913,151700,58548400,3590,3590,3590,3590,3
|
|
20230913,151600,58537630,3590,3590,3590,3590,0
|
|
20230913,151500,58537630,3590,3590,3595,3590,16
|
|
20230913,151400,58480150,3595,3595,3595,3595,0
|
|
20230913,151300,58480150,3595,3590,3595,3590,2
|
|
20230913,151200,58472965,3590,3585,3590,3585,11
|
|
20230913,151100,58433515,3565,3565,3565,3565,0
|
|
20230913,151000,58433515,3565,3585,3595,3565,15
|
|
20230913,150900,58379750,3560,3560,3560,3560,0
|
|
20230913,150800,58379750,3560,3560,3560,3560,0
|
|
20230913,150700,58379750,3560,3560,3560,3560,0
|
|
20230913,150600,58379750,3560,3560,3560,3560,0
|
|
20230913,150500,58379750,3560,3560,3560,3560,0
|
|
20230913,150400,58379750,3560,3560,3560,3560,0
|
|
20230913,150300,58379750,3560,3560,3560,3560,0
|
|
20230913,150200,58379750,3560,3560,3560,3560,0
|
|
20230913,150100,58379750,3560,3560,3560,3560,0
|
|
20230913,150000,58379750,3560,3560,3560,3560,0
|
|
20230913,145900,58379750,3560,3565,3565,3560,23
|
|
20230913,145800,58297850,3590,3590,3590,3590,244
|
|
20230913,145700,57421890,3585,3585,3585,3585,28
|
|
20230913,145600,57321510,3575,3575,3575,3575,3
|
|
20230913,145500,57310785,3575,3575,3575,3575,0
|
|
20230913,145400,57310785,3575,3575,3575,3575,0
|
|
20230913,145300,57310785,3575,3575,3575,3575,0
|
|
20230913,145200,57310785,3575,3575,3575,3575,0
|
|
20230913,145100,57310785,3575,3575,3575,3575,0
|
|
20230913,145000,57310785,3575,3575,3575,3575,0
|
|
20230913,144900,57310785,3575,3575,3575,3575,1
|
|
20230913,144800,57307210,3595,3595,3595,3595,0
|
|
20230913,144700,57307210,3595,3595,3595,3595,0
|
|
20230913,144600,57307210,3595,3595,3595,3595,0
|
|
20230913,144500,57307210,3595,3595,3595,3595,0
|
|
20230913,144400,57307210,3595,3595,3595,3595,0
|
|
20230913,144300,57307210,3595,3595,3595,3595,0
|
|
20230913,144200,57307210,3595,3595,3595,3595,0
|
|
20230913,144100,57307210,3595,3595,3595,3595,0
|
|
20230913,144000,57307210,3595,3595,3595,3595,0
|
|
20230913,143900,57307210,3595,3595,3595,3595,11
|
|
20230913,143800,57267665,3595,3575,3595,3575,10
|
|
20230913,143700,57231765,3560,3585,3590,3560,589
|
|
20230913,143600,55118985,3590,3585,3590,3585,126
|
|
20230913,143500,54667265,3590,3585,3590,3585,42
|
|
20230913,143400,54516665,3580,3580,3580,3580,0
|
|
20230913,143300,54516665,3580,3580,3580,3580,0
|
|
20230913,143200,54516665,3580,3585,3585,3580,5
|
|
20230913,143100,54498755,3580,3580,3580,3580,1
|
|
20230913,143000,54495175,3585,3585,3585,3585,11
|
|
20230913,142900,54455740,3585,3580,3585,3580,35
|
|
20230913,142800,54330395,3580,3575,3580,3575,2
|
|
20230913,142700,54323240,3580,3575,3580,3575,20
|
|
20230913,142600,54251735,3575,3570,3575,3570,25
|
|
20230913,142500,54162480,3570,3565,3570,3565,3
|
|
20230913,142400,54151775,3565,3565,3565,3565,34
|
|
20230913,142300,54030565,3565,3565,3565,3565,0
|
|
20230913,142200,54030565,3565,3565,3565,3565,64
|
|
20230913,142100,53802405,3565,3560,3565,3560,10
|
|
20230913,142000,53766760,3565,3565,3565,3565,0
|
|
20230913,141900,53766760,3565,3565,3565,3565,0
|
|
20230913,141800,53766760,3565,3565,3565,3565,0
|
|
20230913,141700,53766760,3565,3565,3565,3560,152
|
|
20230913,141600,53224950,3565,3565,3565,3565,10
|
|
20230913,141500,53189300,3565,3565,3565,3565,0
|
|
20230913,141400,53189300,3565,3565,3565,3565,25
|
|
20230913,141300,53100175,3560,3560,3560,3560,0
|
|
20230913,141200,53100175,3560,3560,3560,3560,0
|
|
20230913,141100,53100175,3560,3560,3560,3550,21
|
|
20230913,141000,53025425,3550,3550,3550,3550,0
|
|
20230913,140900,53025425,3550,3550,3550,3550,0
|
|
20230913,140800,53025425,3550,3550,3550,3550,0
|
|
20230913,140700,53025425,3550,3550,3550,3550,0
|
|
20230913,140600,53025425,3550,3550,3550,3550,151
|
|
20230913,140500,52489375,3545,3545,3545,3545,0
|
|
20230913,140400,52489375,3545,3545,3545,3545,0
|
|
20230913,140300,52489375,3545,3555,3560,3535,2154
|
|
20230913,140200,44858690,3565,3565,3565,3565,0
|
|
20230913,140100,44858690,3565,3565,3565,3565,0
|
|
20230913,140000,44858690,3565,3565,3565,3565,0
|
|
20230913,135900,44858690,3565,3565,3565,3565,2
|
|
20230913,135800,44851560,3545,3545,3545,3545,0
|
|
20230913,135700,44851560,3545,3545,3545,3545,0
|
|
20230913,135600,44851560,3545,3545,3545,3545,0
|
|
20230913,135500,44851560,3545,3545,3545,3545,0
|
|
20230913,135400,44851560,3545,3555,3555,3545,333
|
|
20230913,135300,43669225,3550,3550,3550,3550,0
|
|
20230913,135200,43669225,3550,3550,3550,3550,0
|
|
20230913,135100,43669225,3550,3565,3565,3550,100
|
|
20230913,135000,43313050,3565,3570,3570,3565,46
|
|
20230913,134900,43148860,3580,3580,3580,3580,0
|
|
20230913,134800,43148860,3580,3580,3580,3580,0
|
|
20230913,134700,43148860,3580,3580,3580,3580,0
|
|
20230913,134600,43148860,3580,3580,3580,3580,5
|
|
20230913,134500,43130960,3580,3580,3580,3580,0
|
|
20230913,134400,43130960,3580,3580,3580,3580,0
|
|
20230913,134300,43130960,3580,3580,3580,3580,0
|
|
20230913,134200,43130960,3580,3580,3580,3580,10
|
|
20230913,134100,43095160,3585,3585,3585,3585,0
|
|
20230913,134000,43095160,3585,3585,3585,3585,0
|
|
20230913,133900,43095160,3585,3585,3585,3585,0
|
|
20230913,133800,43095160,3585,3585,3585,3585,0
|
|
20230913,133700,43095160,3585,3585,3585,3585,0
|
|
20230913,133600,43095160,3585,3585,3585,3585,0
|
|
20230913,133500,43095160,3585,3585,3585,3560,12
|
|
20230913,133400,43052190,3585,3585,3585,3585,2
|
|
20230913,133300,43045020,3585,3580,3585,3560,52
|
|
20230913,133200,42858935,3580,3575,3580,3575,29
|
|
20230913,133100,42755205,3570,3570,3570,3570,37
|
|
20230913,133000,42623115,3555,3560,3560,3555,12
|
|
20230913,132900,42580450,3560,3560,3560,3560,0
|
|
20230913,132800,42580450,3560,3560,3560,3560,0
|
|
20230913,132700,42580450,3560,3560,3560,3560,0
|
|
20230913,132600,42580450,3560,3560,3560,3560,1
|
|
20230913,132500,42576890,3560,3560,3560,3560,12
|
|
20230913,132400,42534170,3570,3570,3570,3570,0
|
|
20230913,132300,42534170,3570,3570,3570,3570,0
|
|
20230913,132200,42534170,3570,3570,3570,3570,0
|
|
20230913,132100,42534170,3570,3570,3570,3570,0
|
|
20230913,132000,42534170,3570,3565,3570,3565,14
|
|
20230913,131900,42484195,3565,3565,3565,3565,1
|
|
20230913,131800,42480630,3555,3555,3555,3555,0
|
|
20230913,131700,42480630,3555,3555,3555,3555,16
|
|
20230913,131600,42423750,3560,3560,3560,3560,4
|
|
20230913,131500,42409510,3550,3550,3550,3550,0
|
|
20230913,131400,42409510,3550,3555,3555,3550,313
|
|
20230913,131300,41296955,3555,3570,3570,3550,151
|
|
20230913,131200,40760090,3575,3575,3575,3575,0
|
|
20230913,131100,40760090,3575,3575,3575,3575,0
|
|
20230913,131000,40760090,3575,3575,3575,3575,0
|
|
20230913,130900,40760090,3575,3575,3575,3575,0
|
|
20230913,130800,40760090,3575,3575,3575,3575,0
|
|
20230913,130700,40760090,3575,3575,3575,3575,140
|
|
20230913,130600,40259590,3575,3575,3575,3575,0
|
|
20230913,130500,40259590,3575,3575,3575,3575,0
|
|
20230913,130400,40259590,3575,3575,3575,3570,50
|
|
20230913,130300,40080860,3575,3570,3575,3570,15
|
|
20230913,130200,40027290,3565,3565,3570,3565,19
|
|
20230913,130100,39959545,3560,3560,3560,3560,2
|
|
20230913,130000,39952425,3560,3560,3560,3560,0
|
|
20230913,125900,39952425,3560,3560,3560,3560,0
|
|
20230913,125800,39952425,3560,3560,3560,3560,4
|
|
20230913,125700,39938185,3560,3560,3560,3560,0
|
|
20230913,125600,39938185,3560,3560,3560,3560,0
|
|
20230913,125500,39938185,3560,3560,3560,3560,3
|
|
20230913,125400,39927505,3560,3560,3560,3560,0
|
|
20230913,125300,39927505,3560,3560,3560,3560,0
|
|
20230913,125200,39927505,3560,3560,3560,3560,0
|
|
20230913,125100,39927505,3560,3560,3560,3560,0
|
|
20230913,125000,39927505,3560,3560,3560,3560,0
|
|
20230913,124900,39927505,3560,3560,3560,3560,1
|
|
20230913,124800,39923945,3560,3560,3560,3560,3
|
|
20230913,124700,39913265,3560,3560,3560,3560,0
|
|
20230913,124600,39913265,3560,3560,3560,3560,3
|
|
20230913,124500,39902585,3570,3570,3570,3570,1
|
|
20230913,124400,39899015,3550,3550,3550,3550,0
|
|
20230913,124300,39899015,3550,3550,3550,3550,0
|
|
20230913,124200,39899015,3550,3550,3550,3550,0
|
|
20230913,124100,39899015,3550,3550,3550,3550,0
|
|
20230913,124000,39899015,3550,3550,3550,3550,0
|
|
20230913,123900,39899015,3550,3550,3550,3550,0
|
|
20230913,123800,39899015,3550,3550,3550,3550,0
|
|
20230913,123700,39899015,3550,3550,3550,3550,0
|
|
20230913,123600,39899015,3550,3550,3550,3550,0
|
|
20230913,123500,39899015,3550,3550,3550,3550,0
|
|
20230913,123400,39899015,3550,3550,3550,3550,0
|
|
20230913,123300,39899015,3550,3550,3550,3550,0
|
|
20230913,123200,39899015,3550,3550,3550,3550,0
|
|
20230913,123100,39899015,3550,3550,3550,3550,0
|
|
20230913,123000,39899015,3550,3550,3550,3550,0
|
|
20230913,122900,39899015,3550,3565,3565,3550,1667
|
|
20230913,122800,33969310,3570,3570,3570,3570,0
|
|
20230913,122700,33969310,3570,3570,3570,3570,0
|
|
20230913,122600,33969310,3570,3570,3570,3570,0
|
|
20230913,122500,33969310,3570,3570,3570,3570,0
|
|
20230913,122400,33969310,3570,3570,3570,3570,0
|
|
20230913,122300,33969310,3570,3570,3570,3570,0
|
|
20230913,122200,33969310,3570,3570,3570,3570,0
|
|
20230913,122100,33969310,3570,3570,3570,3570,0
|
|
20230913,122000,33969310,3570,3570,3570,3570,0
|
|
20230913,121900,33969310,3570,3570,3570,3570,0
|
|
20230913,121800,33969310,3570,3570,3570,3570,0
|
|
20230913,121700,33969310,3570,3570,3570,3570,0
|
|
20230913,121600,33969310,3570,3570,3570,3570,0
|
|
20230913,121500,33969310,3570,3570,3570,3570,0
|
|
20230913,121400,33969310,3570,3570,3570,3570,0
|
|
20230913,121300,33969310,3570,3585,3585,3565,156
|
|
20230913,121200,33411190,3585,3585,3595,3585,76
|
|
20230913,121100,33138325,3580,3580,3580,3580,0
|
|
20230913,121000,33138325,3580,3580,3580,3580,0
|
|
20230913,120900,33138325,3580,3580,3580,3580,0
|
|
20230913,120800,33138325,3580,3580,3580,3580,0
|
|
20230913,120700,33138325,3580,3580,3580,3580,0
|
|
20230913,120600,33138325,3580,3580,3580,3580,0
|
|
20230913,120500,33138325,3580,3580,3580,3580,0
|
|
20230913,120400,33138325,3580,3580,3580,3580,0
|
|
20230913,120300,33138325,3580,3580,3580,3580,0
|
|
20230913,120200,33138325,3580,3580,3580,3580,0
|
|
20230913,120100,33138325,3580,3580,3580,3580,0
|
|
20230913,120000,33138325,3580,3580,3580,3580,0
|
|
20230913,115900,33138325,3580,3580,3580,3580,4
|
|
20230913,115800,33124005,3580,3580,3580,3580,0
|
|
20230913,115700,33124005,3580,3580,3580,3580,0
|
|
20230913,115600,33124005,3580,3580,3580,3580,0
|
|
20230913,115500,33124005,3580,3580,3580,3580,0
|
|
20230913,115400,33124005,3580,3580,3580,3580,0
|
|
20230913,115300,33124005,3580,3580,3580,3580,0
|
|
20230913,115200,33124005,3580,3580,3580,3580,0
|
|
20230913,115100,33124005,3580,3580,3580,3580,0
|
|
20230913,115000,33124005,3580,3580,3580,3580,0
|
|
20230913,114900,33124005,3580,3595,3595,3580,10
|
|
20230913,114800,33088145,3600,3600,3600,3600,0
|
|
20230913,114700,33088145,3600,3600,3600,3600,0
|
|
20230913,114600,33088145,3600,3600,3600,3600,4
|
|
20230913,114500,33073745,3600,3600,3600,3600,0
|
|
20230913,114400,33073745,3600,3600,3600,3600,0
|
|
20230913,114300,33073745,3600,3600,3600,3600,0
|
|
20230913,114200,33073745,3600,3600,3600,3600,4
|
|
20230913,114100,33059345,3600,3595,3600,3595,21
|
|
20230913,114000,32983775,3600,3580,3600,3580,31
|
|
20230913,113900,32872420,3570,3585,3585,3570,155
|
|
20230913,113800,32318500,3585,3595,3595,3585,1064
|
|
20230913,113700,28498740,3590,3600,3600,3590,7
|
|
20230913,113600,28473585,3595,3595,3595,3595,0
|
|
20230913,113500,28473585,3595,3595,3595,3595,4
|
|
20230913,113400,28459205,3600,3600,3600,3600,0
|
|
20230913,113300,28459205,3600,3600,3600,3600,1
|
|
20230913,113200,28455605,3600,3600,3600,3600,13
|
|
20230913,113100,28408805,3600,3595,3600,3595,5
|
|
20230913,113000,28390825,3600,3590,3600,3590,46
|
|
20230913,112900,28225450,3595,3590,3595,3590,64
|
|
20230913,112800,27995425,3590,3590,3590,3590,0
|
|
20230913,112700,27995425,3590,3590,3590,3590,10
|
|
20230913,112600,27959525,3590,3590,3590,3590,1
|
|
20230913,112500,27955935,3595,3590,3595,3590,42
|
|
20230913,112400,27805150,3590,3590,3590,3590,0
|
|
20230913,112300,27805150,3590,3590,3590,3590,3
|
|
20230913,112200,27794380,3590,3590,3590,3590,0
|
|
20230913,112100,27794380,3590,3590,3590,3590,0
|
|
20230913,112000,27794380,3590,3590,3590,3590,0
|
|
20230913,111900,27794380,3590,3590,3590,3590,0
|
|
20230913,111800,27794380,3590,3590,3590,3590,1
|
|
20230913,111700,27790790,3590,3590,3590,3590,0
|
|
20230913,111600,27790790,3590,3590,3590,3590,1
|
|
20230913,111500,27787200,3590,3590,3590,3590,1
|
|
20230913,111400,27783610,3595,3590,3595,3590,41
|
|
20230913,111300,27636250,3595,3595,3595,3595,0
|
|
20230913,111200,27636250,3595,3595,3595,3595,0
|
|
20230913,111100,27636250,3595,3595,3595,3595,0
|
|
20230913,111000,27636250,3595,3595,3595,3595,0
|
|
20230913,110900,27636250,3595,3595,3595,3595,0
|
|
20230913,110800,27636250,3595,3595,3595,3585,28
|
|
20230913,110700,27535620,3595,3585,3595,3575,325
|
|
20230913,110600,26369220,3585,3575,3585,3575,15
|
|
20230913,110500,26315520,3570,3565,3570,3565,12
|
|
20230913,110400,26272695,3560,3560,3560,3560,3
|
|
20230913,110300,26262015,3560,3560,3560,3560,0
|
|
20230913,110200,26262015,3560,3560,3560,3560,4
|
|
20230913,110100,26247775,3555,3555,3555,3555,5
|
|
20230913,110000,26230000,3555,3555,3555,3555,1
|
|
20230913,105900,26226445,3555,3555,3555,3555,32
|
|
20230913,105800,26112685,3555,3555,3555,3555,10
|
|
20230913,105700,26077135,3545,3545,3545,3545,0
|
|
20230913,105600,26077135,3545,3545,3545,3545,0
|
|
20230913,105500,26077135,3545,3545,3545,3545,0
|
|
20230913,105400,26077135,3545,3565,3565,3545,617
|
|
20230913,105300,23886940,3550,3570,3570,3550,49
|
|
20230913,105200,23712570,3575,3575,3575,3575,4
|
|
20230913,105100,23698270,3580,3580,3580,3580,4
|
|
20230913,105000,23683950,3575,3580,3580,3575,16
|
|
20230913,104900,23626680,3580,3580,3580,3580,0
|
|
20230913,104800,23626680,3580,3595,3595,3580,371
|
|
20230913,104700,22294090,3595,3595,3595,3595,2
|
|
20230913,104600,22286900,3595,3595,3595,3595,74
|
|
20230913,104500,22020870,3580,3580,3580,3580,0
|
|
20230913,104400,22020870,3580,3580,3580,3580,1
|
|
20230913,104300,22017290,3590,3590,3590,3590,83
|
|
20230913,104200,21719320,3585,3585,3585,3585,0
|
|
20230913,104100,21719320,3585,3585,3585,3585,0
|
|
20230913,104000,21719320,3585,3585,3585,3585,3
|
|
20230913,103900,21708565,3590,3590,3590,3590,0
|
|
20230913,103800,21708565,3590,3580,3590,3580,22
|
|
20230913,103700,21629675,3575,3560,3575,3560,62
|
|
20230913,103600,21408685,3560,3560,3560,3560,0
|
|
20230913,103500,21408685,3560,3560,3560,3560,0
|
|
20230913,103400,21408685,3560,3560,3560,3560,1
|
|
20230913,103300,21405125,3560,3560,3560,3560,2
|
|
20230913,103200,21398005,3550,3550,3550,3550,0
|
|
20230913,103100,21398005,3550,3550,3550,3550,0
|
|
20230913,103000,21398005,3550,3550,3550,3550,0
|
|
20230913,102900,21398005,3550,3555,3555,3550,183
|
|
20230913,102800,20748230,3590,3595,3595,3540,1383
|
|
20230913,102700,15834040,3600,3600,3600,3600,0
|
|
20230913,102600,15834040,3600,3600,3600,3600,16
|
|
20230913,102500,15776440,3600,3600,3600,3600,0
|
|
20230913,102400,15776440,3600,3600,3600,3600,0
|
|
20230913,102300,15776440,3600,3600,3600,3600,0
|
|
20230913,102200,15776440,3600,3600,3600,3600,9
|
|
20230913,102100,15744040,3600,3600,3600,3600,0
|
|
20230913,102000,15744040,3600,3600,3600,3600,0
|
|
20230913,101900,15744040,3600,3600,3600,3600,10
|
|
20230913,101800,15708040,3600,3600,3600,3600,4
|
|
20230913,101700,15693640,3600,3600,3600,3600,0
|
|
20230913,101600,15693640,3600,3600,3600,3600,0
|
|
20230913,101500,15693640,3600,3600,3600,3600,0
|
|
20230913,101400,15693640,3600,3600,3600,3600,23
|
|
20230913,101300,15610840,3600,3595,3600,3595,13
|
|
20230913,101200,15564085,3595,3595,3595,3595,0
|
|
20230913,101100,15564085,3595,3595,3595,3595,0
|
|
20230913,101000,15564085,3595,3595,3595,3595,0
|
|
20230913,100900,15564085,3595,3595,3595,3595,0
|
|
20230913,100800,15564085,3595,3595,3595,3595,0
|
|
20230913,100700,15564085,3595,3595,3595,3595,0
|
|
20230913,100600,15564085,3595,3595,3595,3595,0
|
|
20230913,100500,15564085,3595,3595,3595,3595,15
|
|
20230913,100400,15510160,3595,3595,3595,3595,11
|
|
20230913,100300,15470615,3590,3590,3590,3590,1
|
|
20230913,100200,15467025,3605,3605,3605,3605,0
|
|
20230913,100100,15467025,3605,3605,3605,3605,1
|
|
20230913,100000,15463420,3610,3610,3610,3610,3
|
|
20230913,095900,15452590,3610,3610,3610,3610,0
|
|
20230913,095800,15452590,3610,3610,3610,3610,0
|
|
20230913,095700,15452590,3610,3610,3610,3610,6
|
|
20230913,095600,15430930,3605,3605,3605,3605,2
|
|
20230913,095500,15423720,3610,3605,3610,3605,22
|
|
20230913,095400,15344360,3600,3600,3600,3600,217
|
|
20230913,095300,14563160,3610,3610,3610,3610,0
|
|
20230913,095200,14563160,3610,3610,3610,3610,14
|
|
20230913,095100,14512620,3600,3600,3600,3600,4
|
|
20230913,095000,14498220,3610,3610,3610,3610,6
|
|
20230913,094900,14476560,3605,3605,3605,3605,0
|
|
20230913,094800,14476560,3605,3600,3605,3600,536
|
|
20230913,094700,12546940,3590,3590,3590,3590,0
|
|
20230913,094600,12546940,3590,3590,3590,3590,4
|
|
20230913,094500,12532580,3600,3600,3600,3600,0
|
|
20230913,094400,12532580,3600,3600,3600,3600,32
|
|
20230913,094300,12417380,3590,3590,3590,3590,4
|
|
20230913,094200,12403020,3590,3590,3590,3590,0
|
|
20230913,094100,12403020,3590,3590,3590,3590,0
|
|
20230913,094000,12403020,3590,3590,3590,3590,0
|
|
20230913,093900,12403020,3590,3590,3590,3590,4
|
|
20230913,093800,12388660,3600,3600,3600,3600,0
|
|
20230913,093700,12388660,3600,3590,3600,3590,56
|
|
20230913,093600,12187610,3600,3590,3600,3590,164
|
|
20230913,093500,11597690,3595,3595,3595,3595,4
|
|
20230913,093400,11583310,3595,3595,3595,3595,0
|
|
20230913,093300,11583310,3595,3595,3595,3595,0
|
|
20230913,093200,11583310,3595,3600,3600,3595,25
|
|
20230913,093100,11493335,3600,3600,3600,3600,5
|
|
20230913,093000,11475335,3600,3600,3600,3600,0
|
|
20230913,092900,11475335,3600,3600,3600,3600,3
|
|
20230913,092800,11464535,3600,3600,3600,3600,0
|
|
20230913,092700,11464535,3600,3600,3600,3600,16
|
|
20230913,092600,11406935,3600,3595,3600,3595,25
|
|
20230913,092500,11316960,3600,3600,3600,3600,2
|
|
20230913,092400,11309760,3600,3590,3600,3590,324
|
|
20230913,092300,10143820,3600,3600,3600,3600,0
|
|
20230913,092200,10143820,3600,3600,3600,3600,0
|
|
20230913,092100,10143820,3600,3600,3600,3600,290
|
|
20230913,092000,9099820,3600,3595,3600,3595,200
|
|
20230913,091900,8379840,3590,3600,3600,3590,15
|
|
20230913,091800,8325910,3600,3590,3600,3590,99
|
|
20230913,091700,7970460,3600,3600,3600,3600,2
|
|
20230913,091600,7963260,3595,3595,3595,3595,0
|
|
20230913,091500,7963260,3595,3595,3595,3595,0
|
|
20230913,091400,7963260,3595,3595,3595,3595,0
|
|
20230913,091300,7963260,3595,3595,3595,3595,0
|
|
20230913,091200,7963260,3595,3595,3595,3595,0
|
|
20230913,091100,7963260,3595,3595,3595,3595,146
|
|
20230913,091000,7438390,3595,3595,3595,3595,30
|
|
20230913,090900,7330540,3595,3595,3595,3595,0
|
|
20230913,090800,7330540,3595,3595,3595,3595,23
|
|
20230913,090700,7247855,3595,3595,3595,3595,0
|
|
20230913,090600,7247855,3595,3595,3595,3595,5
|
|
20230913,090500,7229880,3595,3590,3595,3590,28
|
|
20230913,090400,7129350,3595,3590,3595,3590,23
|
|
20230913,090300,7046690,3595,3565,3595,3565,244
|
|
20230913,090200,6175800,3565,3565,3565,3565,100
|
|
20230913,090100,5819300,3565,3565,3565,3565,6
|
|
20230913,090000,5797910,3560,3565,3565,3560,1627
|