578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,183500,99750255,3600,3600,3600,3600,333
|
|
20230914,183400,99750255,3600,3600,3600,3600,0
|
|
20230914,183300,99750255,3600,3600,3600,3600,0
|
|
20230914,183200,99750255,3600,3600,3600,3600,0
|
|
20230914,183100,99750255,3600,3600,3600,3600,0
|
|
20230914,183000,99750255,3600,3600,3600,3600,0
|
|
20230914,182900,99750255,3600,3600,3600,3600,0
|
|
20230914,182800,99750255,3600,3600,3600,3600,0
|
|
20230914,182700,99750255,3600,3600,3600,3600,0
|
|
20230914,182600,99750255,3600,3600,3600,3600,0
|
|
20230914,182500,99750255,3600,3600,3600,3600,0
|
|
20230914,182400,99750255,3600,3600,3600,3600,0
|
|
20230914,182300,99750255,3600,3600,3600,3600,0
|
|
20230914,182200,99750255,3600,3600,3600,3600,0
|
|
20230914,182100,99750255,3600,3600,3600,3600,0
|
|
20230914,182000,99750255,3600,3600,3600,3600,0
|
|
20230914,181900,99750255,3600,3600,3600,3600,0
|
|
20230914,181800,99750255,3600,3600,3600,3600,0
|
|
20230914,181700,99750255,3600,3600,3600,3600,0
|
|
20230914,181600,99750255,3600,3600,3600,3600,0
|
|
20230914,181500,99750255,3600,3600,3600,3600,0
|
|
20230914,181400,99750255,3600,3600,3600,3600,0
|
|
20230914,181300,99750255,3600,3600,3600,3600,0
|
|
20230914,181200,99750255,3600,3600,3600,3600,0
|
|
20230914,181100,99750255,3600,3600,3600,3600,0
|
|
20230914,181000,99750255,3600,3600,3600,3600,0
|
|
20230914,180900,99750255,3600,3600,3600,3600,0
|
|
20230914,180800,99750255,3600,3600,3600,3600,0
|
|
20230914,180700,99750255,3600,3600,3600,3600,0
|
|
20230914,180600,99750255,3600,3600,3600,3600,0
|
|
20230914,180500,99750255,3600,3600,3600,3600,333
|
|
20230914,180400,99750255,3600,3600,3600,3600,0
|
|
20230914,180300,99750255,3600,3600,3600,3600,0
|
|
20230914,180200,99750255,3600,3600,3600,3600,0
|
|
20230914,180100,99750255,3600,3600,3600,3600,0
|
|
20230914,180000,99750255,3600,3600,3600,3600,0
|
|
20230914,175900,99750255,3600,3600,3600,3600,0
|
|
20230914,175800,99750255,3600,3600,3600,3600,0
|
|
20230914,175700,99750255,3600,3600,3600,3600,0
|
|
20230914,175600,99750255,3600,3600,3600,3600,0
|
|
20230914,175500,99750255,3600,3600,3600,3600,0
|
|
20230914,175400,99750255,3600,3600,3600,3600,0
|
|
20230914,175300,99750255,3600,3600,3600,3600,0
|
|
20230914,175200,99750255,3600,3600,3600,3600,0
|
|
20230914,175100,99750255,3600,3600,3600,3600,0
|
|
20230914,175000,99750255,3600,3600,3600,3600,0
|
|
20230914,174900,99750255,3600,3600,3600,3600,0
|
|
20230914,174800,99750255,3600,3600,3600,3600,0
|
|
20230914,174700,99750255,3600,3600,3600,3600,0
|
|
20230914,174600,99750255,3600,3600,3600,3600,0
|
|
20230914,174500,99750255,3600,3600,3600,3600,0
|
|
20230914,174400,99750255,3600,3600,3600,3600,0
|
|
20230914,174300,99750255,3600,3600,3600,3600,0
|
|
20230914,174200,99750255,3600,3600,3600,3600,0
|
|
20230914,174100,99750255,3600,3600,3600,3600,0
|
|
20230914,174000,99750255,3600,3600,3600,3600,0
|
|
20230914,173900,99750255,3600,3600,3600,3600,0
|
|
20230914,173800,99750255,3600,3600,3600,3600,0
|
|
20230914,173700,99750255,3600,3600,3600,3600,0
|
|
20230914,173600,99750255,3600,3600,3600,3600,0
|
|
20230914,173500,99750255,3600,3600,3600,3600,333
|
|
20230914,173400,99750255,3600,3600,3600,3600,0
|
|
20230914,173300,99750255,3600,3600,3600,3600,0
|
|
20230914,173200,99750255,3600,3600,3600,3600,0
|
|
20230914,173100,99750255,3600,3600,3600,3600,0
|
|
20230914,173000,99750255,3600,3600,3600,3600,0
|
|
20230914,172900,99750255,3600,3600,3600,3600,0
|
|
20230914,172800,99750255,3600,3600,3600,3600,0
|
|
20230914,172700,99750255,3600,3600,3600,3600,0
|
|
20230914,172600,99750255,3600,3600,3600,3600,0
|
|
20230914,172500,99750255,3600,3600,3600,3600,0
|
|
20230914,172400,99750255,3600,3600,3600,3600,0
|
|
20230914,172300,99750255,3600,3600,3600,3600,0
|
|
20230914,172200,99750255,3600,3600,3600,3600,0
|
|
20230914,172100,99750255,3600,3600,3600,3600,0
|
|
20230914,172000,99750255,3600,3600,3600,3600,0
|
|
20230914,171900,99750255,3600,3600,3600,3600,0
|
|
20230914,171800,99750255,3600,3600,3600,3600,0
|
|
20230914,171700,99750255,3600,3600,3600,3600,0
|
|
20230914,171600,99750255,3600,3600,3600,3600,0
|
|
20230914,171500,99750255,3600,3600,3600,3600,0
|
|
20230914,171400,99750255,3600,3600,3600,3600,0
|
|
20230914,171300,99750255,3600,3600,3600,3600,0
|
|
20230914,171200,99750255,3600,3600,3600,3600,0
|
|
20230914,171100,99750255,3600,3600,3600,3600,0
|
|
20230914,171000,99750255,3600,3600,3600,3600,0
|
|
20230914,170900,99750255,3600,3600,3600,3600,0
|
|
20230914,170800,99750255,3600,3600,3600,3600,0
|
|
20230914,170700,99750255,3600,3600,3600,3600,0
|
|
20230914,170600,99750255,3600,3600,3600,3600,0
|
|
20230914,170500,99750255,3600,3600,3600,3600,333
|
|
20230914,170400,99750255,3600,3600,3600,3600,0
|
|
20230914,170300,99750255,3600,3600,3600,3600,0
|
|
20230914,170200,99750255,3600,3600,3600,3600,0
|
|
20230914,170100,99750255,3600,3600,3600,3600,0
|
|
20230914,170000,99750255,3600,3600,3600,3600,0
|
|
20230914,165900,99750255,3600,3600,3600,3600,0
|
|
20230914,165800,99750255,3600,3600,3600,3600,0
|
|
20230914,165700,99750255,3600,3600,3600,3600,0
|
|
20230914,165600,99750255,3600,3600,3600,3600,0
|
|
20230914,165500,99750255,3600,3600,3600,3600,0
|
|
20230914,165400,99750255,3600,3600,3600,3600,0
|
|
20230914,165300,99750255,3600,3600,3600,3600,0
|
|
20230914,165200,99750255,3600,3600,3600,3600,0
|
|
20230914,165100,99750255,3600,3600,3600,3600,0
|
|
20230914,165000,99750255,3600,3600,3600,3600,0
|
|
20230914,164900,99750255,3600,3600,3600,3600,0
|
|
20230914,164800,99750255,3600,3600,3600,3600,0
|
|
20230914,164700,99750255,3600,3600,3600,3600,0
|
|
20230914,164600,99750255,3600,3600,3600,3600,0
|
|
20230914,164500,99750255,3600,3600,3600,3600,0
|
|
20230914,164400,99750255,3600,3600,3600,3600,0
|
|
20230914,164300,99750255,3600,3600,3600,3600,0
|
|
20230914,164200,99750255,3600,3600,3600,3600,0
|
|
20230914,164100,99750255,3600,3600,3600,3600,0
|
|
20230914,164000,99750255,3600,3600,3600,3600,0
|
|
20230914,163900,99750255,3600,3600,3600,3600,0
|
|
20230914,163800,99750255,3600,3600,3600,3600,0
|
|
20230914,163700,99750255,3600,3600,3600,3600,0
|
|
20230914,163600,99750255,3600,3600,3600,3600,0
|
|
20230914,163500,99750255,3600,3600,3600,3600,333
|
|
20230914,163400,99750255,3600,3600,3600,3600,0
|
|
20230914,163300,99750255,3600,3600,3600,3600,0
|
|
20230914,163200,99750255,3600,3600,3600,3600,0
|
|
20230914,163100,99750255,3600,3600,3600,3600,0
|
|
20230914,163000,99750255,3600,3600,3600,3600,0
|
|
20230914,162900,99750255,3600,3600,3600,3600,0
|
|
20230914,162800,99750255,3600,3600,3600,3600,0
|
|
20230914,162700,99750255,3600,3600,3600,3600,0
|
|
20230914,162600,99750255,3600,3600,3600,3600,0
|
|
20230914,162500,99750255,3600,3600,3600,3600,0
|
|
20230914,162400,99750255,3600,3600,3600,3600,0
|
|
20230914,162300,99750255,3600,3600,3600,3600,0
|
|
20230914,162200,99750255,3600,3600,3600,3600,0
|
|
20230914,162100,99750255,3600,3600,3600,3600,0
|
|
20230914,162000,99750255,3600,3600,3600,3600,0
|
|
20230914,161900,99750255,3600,3600,3600,3600,0
|
|
20230914,161800,99750255,3600,3600,3600,3600,0
|
|
20230914,161700,99750255,3600,3600,3600,3600,0
|
|
20230914,161600,99750255,3600,3600,3600,3600,0
|
|
20230914,161500,99750255,3600,3600,3600,3600,0
|
|
20230914,161400,99750255,3600,3600,3600,3600,0
|
|
20230914,161300,99750255,3600,3600,3600,3600,0
|
|
20230914,161200,99750255,3600,3600,3600,3600,0
|
|
20230914,161100,99750255,3600,3600,3600,3600,0
|
|
20230914,161000,99750255,3600,3600,3600,3600,0
|
|
20230914,160900,99750255,3600,3600,3600,3600,0
|
|
20230914,160800,99750255,3600,3600,3600,3600,0
|
|
20230914,160700,99750255,3600,3600,3600,3600,0
|
|
20230914,160600,99750255,3600,3600,3600,3600,0
|
|
20230914,160500,99750255,3600,3600,3600,3600,333
|
|
20230914,160400,99750255,3600,3600,3600,3600,0
|
|
20230914,160300,99750255,3600,3600,3600,3600,0
|
|
20230914,160200,99750255,3600,3600,3600,3600,0
|
|
20230914,160100,99750255,3600,3600,3600,3600,0
|
|
20230914,160000,99750255,3600,3600,3600,3600,0
|
|
20230914,155900,99750255,3600,3600,3600,3600,0
|
|
20230914,155800,99750255,3600,3600,3600,3600,0
|
|
20230914,155700,99750255,3600,3600,3600,3600,0
|
|
20230914,155600,99750255,3600,3600,3600,3600,0
|
|
20230914,155500,99750255,3600,3600,3600,3600,0
|
|
20230914,155400,99750255,3600,3600,3600,3600,0
|
|
20230914,155300,99750255,3600,3600,3600,3600,0
|
|
20230914,155200,99750255,3600,3600,3600,3600,0
|
|
20230914,155100,99750255,3600,3600,3600,3600,0
|
|
20230914,155000,99750255,3600,3600,3600,3600,0
|
|
20230914,154900,99750255,3600,3600,3600,3600,0
|
|
20230914,154800,99750255,3600,3600,3600,3600,0
|
|
20230914,154700,99750255,3600,3600,3600,3600,0
|
|
20230914,154600,99750255,3600,3600,3600,3600,0
|
|
20230914,154500,99750255,3600,3600,3600,3600,0
|
|
20230914,154400,99750255,3600,3600,3600,3600,0
|
|
20230914,154300,99750255,3600,3600,3600,3600,0
|
|
20230914,154200,99750255,3600,3600,3600,3600,0
|
|
20230914,154100,99750255,3600,3600,3600,3600,0
|
|
20230914,154000,99750255,3600,3600,3600,3600,0
|
|
20230914,153900,99750255,3600,3600,3600,3600,0
|
|
20230914,153800,99750255,3600,3600,3600,3600,0
|
|
20230914,153700,99750255,3600,3600,3600,3600,0
|
|
20230914,153600,99750255,3600,3600,3600,3600,0
|
|
20230914,153500,99750255,3600,3600,3600,3600,333
|
|
20230914,153400,99750255,3600,3600,3600,3600,0
|
|
20230914,153300,99750255,3600,3600,3600,3600,0
|
|
20230914,153200,99750255,3600,3600,3600,3600,0
|
|
20230914,153100,99750255,3600,3600,3600,3600,0
|
|
20230914,153000,99750255,3600,3600,3600,3600,333
|
|
20230914,152900,98551455,3590,3590,3590,3590,0
|
|
20230914,152800,98551455,3590,3590,3590,3590,0
|
|
20230914,152700,98551455,3590,3590,3590,3590,0
|
|
20230914,152600,98551455,3590,3590,3590,3590,0
|
|
20230914,152500,98551455,3590,3590,3590,3590,0
|
|
20230914,152400,98551455,3590,3590,3590,3590,0
|
|
20230914,152300,98551455,3590,3590,3590,3590,0
|
|
20230914,152200,98551455,3590,3590,3590,3590,0
|
|
20230914,152100,98551455,3590,3590,3590,3590,0
|
|
20230914,152000,98551455,3590,3590,3590,3590,0
|
|
20230914,151900,98551455,3590,3590,3590,3585,347
|
|
20230914,151800,97305915,3585,3585,3585,3585,5
|
|
20230914,151700,97287990,3575,3590,3590,3575,127
|
|
20230914,151600,96833460,3590,3580,3590,3580,69
|
|
20230914,151500,96585855,3575,3575,3580,3575,26
|
|
20230914,151400,96492895,3575,3575,3585,3575,337
|
|
20230914,151300,95288100,3575,3590,3600,3575,829
|
|
20230914,151200,92312155,3600,3600,3600,3600,2
|
|
20230914,151100,92304955,3595,3600,3600,3590,62
|
|
20230914,151000,92081875,3600,3600,3600,3600,2
|
|
20230914,150900,92074675,3600,3600,3600,3600,12
|
|
20230914,150800,92031475,3590,3600,3600,3590,7
|
|
20230914,150700,92006325,3600,3595,3600,3595,46
|
|
20230914,150600,91840780,3600,3600,3600,3600,67
|
|
20230914,150500,91599580,3600,3600,3600,3600,3
|
|
20230914,150400,91588780,3600,3600,3600,3600,2
|
|
20230914,150300,91581580,3600,3600,3600,3600,13
|
|
20230914,150200,91534780,3600,3600,3600,3600,2
|
|
20230914,150100,91527580,3600,3600,3600,3600,2
|
|
20230914,150000,91520380,3595,3585,3595,3585,38
|
|
20230914,145900,91383985,3585,3595,3595,3585,28
|
|
20230914,145800,91283560,3585,3580,3595,3580,43
|
|
20230914,145700,91129570,3580,3595,3595,3580,6
|
|
20230914,145600,91108060,3580,3600,3605,3575,5550
|
|
20230914,145500,71248110,3610,3605,3610,3605,74
|
|
20230914,145400,70981255,3600,3590,3600,3590,136
|
|
20230914,145300,70491870,3590,3590,3590,3590,2
|
|
20230914,145200,70484690,3590,3590,3590,3590,2
|
|
20230914,145100,70477510,3585,3580,3585,3575,84
|
|
20230914,145000,70176755,3580,3580,3580,3580,3
|
|
20230914,144900,70166015,3575,3580,3580,3575,4
|
|
20230914,144800,70151705,3580,3580,3580,3580,2
|
|
20230914,144700,70144545,3580,3580,3580,3580,2
|
|
20230914,144600,70137385,3580,3580,3580,3580,2
|
|
20230914,144500,70130225,3580,3580,3580,3575,18
|
|
20230914,144400,70065795,3580,3580,3580,3575,81
|
|
20230914,144300,69775850,3570,3580,3580,3570,35
|
|
20230914,144200,69650880,3570,3580,3580,3570,4
|
|
20230914,144100,69636580,3580,3580,3580,3580,2
|
|
20230914,144000,69629420,3580,3580,3580,3570,77
|
|
20230914,143900,69353830,3570,3580,3580,3570,4
|
|
20230914,143800,69339530,3580,3580,3580,3580,4
|
|
20230914,143700,69325210,3580,3580,3580,3580,2
|
|
20230914,143600,69318050,3580,3580,3580,3580,2
|
|
20230914,143500,69310890,3580,3580,3580,3580,3
|
|
20230914,143400,69300150,3580,3580,3580,3580,3
|
|
20230914,143300,69289410,3580,3580,3580,3580,2
|
|
20230914,143200,69282250,3580,3580,3580,3580,2
|
|
20230914,143100,69275090,3575,3570,3575,3570,230
|
|
20230914,143000,68453965,3570,3570,3570,3570,2
|
|
20230914,142900,68446825,3560,3565,3565,3560,54
|
|
20230914,142800,68254350,3565,3565,3565,3565,3
|
|
20230914,142700,68243655,3565,3565,3565,3565,2
|
|
20230914,142600,68236525,3565,3570,3570,3565,4
|
|
20230914,142500,68222255,3570,3570,3570,3570,2
|
|
20230914,142400,68215115,3570,3570,3570,3570,2
|
|
20230914,142300,68207975,3570,3570,3570,3570,2
|
|
20230914,142200,68200835,3570,3570,3570,3570,2
|
|
20230914,142100,68193695,3555,3565,3565,3555,54
|
|
20230914,142000,68001255,3565,3565,3565,3565,3
|
|
20230914,141900,67990560,3565,3565,3565,3565,3
|
|
20230914,141800,67979865,3565,3565,3565,3565,2
|
|
20230914,141700,67972735,3560,3575,3575,3550,3436
|
|
20230914,141600,55727815,3575,3585,3585,3575,914
|
|
20230914,141500,52456145,3585,3585,3585,3585,3
|
|
20230914,141400,52445390,3585,3585,3585,3580,309
|
|
20230914,141300,51337780,3590,3590,3590,3585,70
|
|
20230914,141200,51086515,3595,3595,3595,3595,2
|
|
20230914,141100,51079325,3585,3610,3610,3585,171
|
|
20230914,141000,50464710,3610,3610,3610,3610,2
|
|
20230914,140900,50457490,3610,3610,3610,3610,3
|
|
20230914,140800,50446660,3615,3615,3615,3615,2
|
|
20230914,140700,50439430,3615,3615,3615,3615,2
|
|
20230914,140600,50432200,3610,3610,3610,3610,4
|
|
20230914,140500,50417760,3595,3615,3615,3595,1014
|
|
20230914,140400,46763835,3615,3615,3615,3615,3
|
|
20230914,140300,46752990,3605,3610,3615,3605,193
|
|
20230914,140200,46056260,3615,3615,3615,3615,22
|
|
20230914,140100,45976730,3610,3615,3615,3610,5
|
|
20230914,140000,45958665,3630,3630,3630,3630,2
|
|
20230914,135900,45951405,3630,3630,3630,3630,4
|
|
20230914,135800,45936885,3630,3630,3630,3630,2
|
|
20230914,135700,45929625,3630,3630,3630,3630,2
|
|
20230914,135600,45922365,3630,3630,3630,3630,2
|
|
20230914,135500,45915105,3630,3630,3630,3630,2
|
|
20230914,135400,45907845,3630,3630,3630,3630,2
|
|
20230914,135300,45900585,3630,3630,3630,3630,2
|
|
20230914,135200,45893325,3630,3630,3630,3630,2
|
|
20230914,135100,45886065,3630,3630,3630,3630,4
|
|
20230914,135000,45871545,3630,3630,3630,3630,2
|
|
20230914,134900,45864285,3630,3630,3630,3630,2
|
|
20230914,134800,45857025,3630,3630,3630,3630,7
|
|
20230914,134700,45831615,3630,3630,3630,3630,2
|
|
20230914,134600,45824355,3630,3630,3630,3630,16
|
|
20230914,134500,45766275,3630,3630,3630,3630,2
|
|
20230914,134400,45759015,3630,3630,3630,3630,2
|
|
20230914,134300,45751755,3630,3630,3630,3630,2
|
|
20230914,134200,45744495,3630,3630,3630,3630,2
|
|
20230914,134100,45737235,3630,3630,3630,3630,2
|
|
20230914,134000,45729975,3630,3630,3630,3630,2
|
|
20230914,133900,45722715,3635,3635,3635,3635,2
|
|
20230914,133800,45715445,3635,3635,3635,3635,2
|
|
20230914,133700,45708175,3635,3635,3635,3635,2
|
|
20230914,133600,45700905,3635,3635,3635,3635,2
|
|
20230914,133500,45693635,3635,3635,3635,3635,2
|
|
20230914,133400,45686365,3635,3635,3635,3635,2
|
|
20230914,133300,45679095,3635,3630,3635,3630,3
|
|
20230914,133200,45668200,3630,3630,3630,3630,2
|
|
20230914,133100,45660940,3630,3630,3630,3630,2
|
|
20230914,133000,45653680,3630,3630,3630,3630,2
|
|
20230914,132900,45646420,3635,3635,3635,3635,2
|
|
20230914,132800,45639150,3635,3635,3635,3635,2
|
|
20230914,132700,45631880,3635,3635,3635,3635,2
|
|
20230914,132600,45624610,3635,3635,3635,3635,2
|
|
20230914,132500,45617340,3635,3635,3635,3635,2
|
|
20230914,132400,45610070,3635,3635,3635,3635,2
|
|
20230914,132300,45602800,3635,3635,3635,3635,2
|
|
20230914,132200,45595530,3635,3635,3635,3635,2
|
|
20230914,132100,45588260,3635,3635,3635,3635,2
|
|
20230914,132000,45580990,3610,3635,3635,3610,4
|
|
20230914,131900,45566500,3635,3635,3635,3635,2
|
|
20230914,131800,45559230,3635,3635,3635,3635,2
|
|
20230914,131700,45551960,3635,3640,3640,3635,4
|
|
20230914,131600,45537405,3640,3635,3640,3610,5
|
|
20230914,131500,45519270,3640,3640,3640,3640,2
|
|
20230914,131400,45511990,3640,3640,3640,3640,2
|
|
20230914,131300,45504710,3640,3640,3640,3640,2
|
|
20230914,131200,45497430,3640,3640,3640,3640,2
|
|
20230914,131100,45490150,3640,3640,3640,3640,2
|
|
20230914,131000,45482870,3640,3640,3640,3640,2
|
|
20230914,130900,45475590,3640,3640,3640,3640,2
|
|
20230914,130800,45468310,3640,3640,3640,3640,2
|
|
20230914,130700,45461030,3610,3640,3640,3610,780
|
|
20230914,130600,42641670,3640,3640,3640,3640,2
|
|
20230914,130500,42634390,3615,3640,3640,3615,48
|
|
20230914,130400,42460000,3640,3640,3640,3640,2
|
|
20230914,130300,42452720,3640,3640,3640,3640,2
|
|
20230914,130200,42445440,3640,3635,3640,3635,18
|
|
20230914,130100,42379975,3640,3640,3640,3615,12
|
|
20230914,130000,42336345,3640,3640,3640,3640,2
|
|
20230914,125900,42329065,3640,3640,3640,3640,8
|
|
20230914,125800,42299945,3640,3640,3640,3640,2
|
|
20230914,125700,42292665,3640,3640,3640,3640,2
|
|
20230914,125600,42285385,3615,3640,3640,3615,4
|
|
20230914,125500,42270875,3640,3640,3640,3640,2
|
|
20230914,125400,42263595,3640,3640,3640,3640,2
|
|
20230914,125300,42256315,3640,3640,3640,3640,2
|
|
20230914,125200,42249035,3640,3640,3640,3640,2
|
|
20230914,125100,42241755,3640,3640,3640,3615,302
|
|
20230914,125000,41149420,3640,3640,3640,3640,2
|
|
20230914,124900,41142140,3640,3640,3640,3640,2
|
|
20230914,124800,41134860,3640,3635,3640,3635,2
|
|
20230914,124700,41127585,3640,3640,3640,3640,3
|
|
20230914,124600,41116665,3620,3635,3640,3620,35
|
|
20230914,124500,40989345,3635,3635,3635,3635,2
|
|
20230914,124400,40982075,3640,3640,3640,3640,2
|
|
20230914,124300,40974795,3640,3640,3640,3640,2
|
|
20230914,124200,40967515,3640,3620,3640,3620,46
|
|
20230914,124100,40800950,3615,3640,3640,3615,21
|
|
20230914,124000,40724865,3640,3640,3640,3640,2
|
|
20230914,123900,40717585,3635,3630,3635,3630,692
|
|
20230914,123800,38205090,3630,3625,3630,3625,24
|
|
20230914,123700,38118035,3625,3625,3625,3625,2
|
|
20230914,123600,38110785,3625,3625,3625,3625,2
|
|
20230914,123500,38103535,3625,3625,3625,3625,2
|
|
20230914,123400,38096285,3630,3630,3630,3630,2
|
|
20230914,123300,38089025,3630,3630,3630,3630,2
|
|
20230914,123200,38081765,3630,3630,3630,3630,2
|
|
20230914,123100,38074505,3630,3630,3630,3630,3
|
|
20230914,123000,38063615,3630,3630,3630,3630,2
|
|
20230914,122900,38056355,3630,3630,3630,3630,2
|
|
20230914,122800,38049095,3630,3630,3630,3630,2
|
|
20230914,122700,38041835,3630,3630,3630,3630,2
|
|
20230914,122600,38034575,3620,3625,3630,3620,14
|
|
20230914,122500,37983845,3630,3630,3630,3630,2
|
|
20230914,122400,37976585,3630,3630,3630,3630,2
|
|
20230914,122300,37969325,3630,3630,3630,3630,2
|
|
20230914,122200,37962065,3635,3635,3635,3635,2
|
|
20230914,122100,37954795,3635,3635,3635,3635,52
|
|
20230914,122000,37765775,3635,3635,3635,3635,21
|
|
20230914,121900,37689440,3635,3635,3635,3635,17
|
|
20230914,121800,37627645,3635,3635,3635,3635,13
|
|
20230914,121700,37580390,3615,3630,3635,3615,130
|
|
20230914,121600,37108525,3630,3630,3630,3630,20
|
|
20230914,121500,37035925,3615,3630,3630,3615,42
|
|
20230914,121400,36883540,3630,3620,3630,3615,56
|
|
20230914,121300,36680520,3620,3620,3620,3620,2
|
|
20230914,121200,36673280,3615,3620,3620,3615,7
|
|
20230914,121100,36647965,3625,3625,3625,3625,2
|
|
20230914,121000,36640715,3625,3625,3625,3625,2
|
|
20230914,120900,36633465,3625,3625,3625,3625,2
|
|
20230914,120800,36626215,3625,3625,3625,3625,2
|
|
20230914,120700,36618965,3625,3625,3625,3625,2
|
|
20230914,120600,36611715,3625,3625,3625,3625,2
|
|
20230914,120500,36604465,3625,3625,3625,3625,2
|
|
20230914,120400,36597215,3625,3625,3625,3625,2
|
|
20230914,120300,36589965,3625,3625,3625,3625,2
|
|
20230914,120200,36582715,3615,3620,3625,3615,7
|
|
20230914,120100,36557385,3625,3625,3625,3625,2
|
|
20230914,120000,36550135,3625,3620,3625,3620,5
|
|
20230914,115900,36532025,3620,3620,3620,3620,7
|
|
20230914,115800,36506685,3615,3615,3615,3615,0
|
|
20230914,115700,36506685,3615,3615,3615,3615,69
|
|
20230914,115600,36257250,3615,3615,3615,3615,0
|
|
20230914,115500,36257250,3615,3615,3615,3615,0
|
|
20230914,115400,36257250,3615,3615,3615,3615,22
|
|
20230914,115300,36177720,3635,3635,3635,3635,0
|
|
20230914,115200,36177720,3635,3635,3635,3635,0
|
|
20230914,115100,36177720,3635,3635,3635,3635,0
|
|
20230914,115000,36177720,3635,3635,3635,3635,0
|
|
20230914,114900,36177720,3635,3635,3635,3635,0
|
|
20230914,114800,36177720,3635,3635,3635,3635,0
|
|
20230914,114700,36177720,3635,3635,3635,3635,0
|
|
20230914,114600,36177720,3635,3620,3635,3615,468
|
|
20230914,114500,34483545,3615,3615,3615,3615,0
|
|
20230914,114400,34483545,3615,3615,3615,3615,372
|
|
20230914,114300,33138765,3610,3610,3610,3610,1
|
|
20230914,114200,33135155,3610,3610,3610,3610,0
|
|
20230914,114100,33135155,3610,3610,3610,3610,0
|
|
20230914,114000,33135155,3610,3610,3610,3610,1
|
|
20230914,113900,33131545,3610,3610,3610,3610,1
|
|
20230914,113800,33127935,3610,3610,3610,3610,0
|
|
20230914,113700,33127935,3610,3610,3610,3610,1
|
|
20230914,113600,33124325,3610,3610,3610,3610,0
|
|
20230914,113500,33124325,3610,3610,3610,3610,1
|
|
20230914,113400,33120715,3610,3610,3610,3610,1
|
|
20230914,113300,33117105,3610,3610,3610,3610,0
|
|
20230914,113200,33117105,3610,3615,3615,3610,7
|
|
20230914,113100,33091810,3610,3610,3610,3610,1
|
|
20230914,113000,33088200,3610,3610,3610,3610,1
|
|
20230914,112900,33084590,3610,3610,3610,3610,3
|
|
20230914,112800,33073760,3610,3610,3610,3610,2
|
|
20230914,112700,33066540,3610,3610,3610,3610,2
|
|
20230914,112600,33059320,3610,3610,3610,3610,2
|
|
20230914,112500,33052100,3610,3610,3610,3610,1
|
|
20230914,112400,33048490,3610,3615,3615,3610,4
|
|
20230914,112300,33034040,3610,3610,3610,3610,1
|
|
20230914,112200,33030430,3610,3610,3610,3610,2
|
|
20230914,112100,33023210,3610,3610,3610,3610,1
|
|
20230914,112000,33019600,3610,3610,3610,3610,1
|
|
20230914,111900,33015990,3610,3610,3610,3610,1
|
|
20230914,111800,33012380,3615,3615,3615,3610,8
|
|
20230914,111700,32983470,3610,3610,3610,3610,1
|
|
20230914,111600,32979860,3610,3610,3610,3610,2
|
|
20230914,111500,32972640,3610,3610,3610,3610,2
|
|
20230914,111400,32965420,3610,3610,3610,3610,1
|
|
20230914,111300,32961810,3615,3610,3615,3610,7
|
|
20230914,111200,32936515,3610,3615,3615,3610,12
|
|
20230914,111100,32893150,3610,3610,3610,3610,1
|
|
20230914,111000,32889540,3610,3610,3610,3610,2
|
|
20230914,110900,32882320,3610,3610,3610,3610,2
|
|
20230914,110800,32875100,3610,3610,3610,3610,2
|
|
20230914,110700,32867880,3610,3610,3610,3610,1
|
|
20230914,110600,32864270,3610,3610,3610,3610,3
|
|
20230914,110500,32853440,3610,3610,3610,3610,2
|
|
20230914,110400,32846220,3610,3610,3610,3610,3
|
|
20230914,110300,32835390,3610,3610,3610,3610,17
|
|
20230914,110200,32774020,3610,3610,3610,3610,18
|
|
20230914,110100,32709040,3610,3610,3610,3610,403
|
|
20230914,110000,31254210,3610,3610,3610,3610,1
|
|
20230914,105900,31250600,3610,3610,3610,3610,1
|
|
20230914,105800,31246990,3610,3610,3610,3610,0
|
|
20230914,105700,31246990,3610,3610,3610,3610,1
|
|
20230914,105600,31243380,3610,3610,3610,3610,0
|
|
20230914,105500,31243380,3610,3610,3610,3610,1
|
|
20230914,105400,31239770,3610,3610,3610,3610,2
|
|
20230914,105300,31232550,3610,3610,3610,3610,0
|
|
20230914,105200,31232550,3610,3610,3610,3610,1
|
|
20230914,105100,31228940,3610,3610,3610,3610,0
|
|
20230914,105000,31228940,3610,3610,3610,3610,2
|
|
20230914,104900,31221720,3610,3610,3610,3610,2
|
|
20230914,104800,31214500,3610,3610,3615,3610,27
|
|
20230914,104700,31116920,3615,3610,3615,3610,15
|
|
20230914,104600,31062710,3610,3610,3610,3610,13
|
|
20230914,104500,31015780,3610,3610,3610,3610,1
|
|
20230914,104400,31012170,3610,3610,3610,3610,1
|
|
20230914,104300,31008560,3610,3610,3610,3610,0
|
|
20230914,104200,31008560,3610,3610,3610,3610,1
|
|
20230914,104100,31004950,3610,3610,3610,3610,0
|
|
20230914,104000,31004950,3610,3610,3610,3610,18
|
|
20230914,103900,30939970,3615,3610,3615,3610,102
|
|
20230914,103800,30571250,3610,3605,3610,3605,58
|
|
20230914,103700,30361875,3605,3605,3605,3605,0
|
|
20230914,103600,30361875,3605,3605,3605,3605,1
|
|
20230914,103500,30358270,3610,3605,3610,3605,2
|
|
20230914,103400,30351055,3605,3605,3605,3605,6
|
|
20230914,103300,30329425,3610,3605,3615,3605,26
|
|
20230914,103200,30235585,3605,3610,3620,3605,125
|
|
20230914,103100,29783400,3610,3615,3615,3610,120
|
|
20230914,103000,29349610,3615,3620,3620,3615,170
|
|
20230914,102900,28735005,3620,3620,3620,3620,1
|
|
20230914,102800,28731385,3620,3620,3620,3620,0
|
|
20230914,102700,28731385,3620,3620,3620,3620,1
|
|
20230914,102600,28727765,3620,3620,3620,3620,0
|
|
20230914,102500,28727765,3620,3620,3620,3620,12
|
|
20230914,102400,28684325,3625,3620,3625,3620,5
|
|
20230914,102300,28666210,3620,3620,3620,3620,0
|
|
20230914,102200,28666210,3620,3620,3620,3620,0
|
|
20230914,102100,28666210,3620,3620,3620,3620,0
|
|
20230914,102000,28666210,3620,3620,3620,3620,0
|
|
20230914,101900,28666210,3620,3620,3620,3620,0
|
|
20230914,101800,28666210,3620,3620,3630,3620,26
|
|
20230914,101700,28571880,3620,3620,3620,3620,0
|
|
20230914,101600,28571880,3620,3620,3620,3620,4
|
|
20230914,101500,28557400,3640,3640,3640,3640,0
|
|
20230914,101400,28557400,3640,3640,3640,3640,0
|
|
20230914,101300,28557400,3640,3640,3640,3640,0
|
|
20230914,101200,28557400,3640,3640,3640,3640,0
|
|
20230914,101100,28557400,3640,3640,3640,3640,0
|
|
20230914,101000,28557400,3640,3640,3640,3640,0
|
|
20230914,100900,28557400,3640,3640,3640,3640,0
|
|
20230914,100800,28557400,3640,3625,3640,3625,14
|
|
20230914,100700,28506580,3620,3620,3620,3620,5
|
|
20230914,100600,28488480,3625,3625,3625,3625,1
|
|
20230914,100500,28484855,3620,3620,3620,3620,26
|
|
20230914,100400,28390735,3635,3635,3635,3635,0
|
|
20230914,100300,28390735,3635,3620,3635,3620,19
|
|
20230914,100200,28321765,3640,3640,3640,3640,5
|
|
20230914,100100,28303565,3635,3635,3635,3635,42
|
|
20230914,100000,28150895,3640,3640,3640,3640,3
|
|
20230914,095900,28139975,3645,3635,3645,3635,15
|
|
20230914,095800,28085380,3645,3635,3645,3630,276
|
|
20230914,095700,27081110,3635,3625,3635,3620,188
|
|
20230914,095600,26399225,3625,3625,3625,3625,1
|
|
20230914,095500,26395600,3625,3620,3625,3620,17
|
|
20230914,095400,26334000,3615,3605,3615,3605,165
|
|
20230914,095300,25738225,3600,3600,3600,3600,0
|
|
20230914,095200,25738225,3600,3600,3600,3600,1
|
|
20230914,095100,25734625,3610,3585,3610,3585,21
|
|
20230914,095000,25658925,3585,3585,3585,3585,12
|
|
20230914,094900,25615905,3585,3585,3585,3585,0
|
|
20230914,094800,25615905,3585,3585,3585,3585,4
|
|
20230914,094700,25601565,3590,3590,3590,3590,0
|
|
20230914,094600,25601565,3590,3585,3590,3585,17
|
|
20230914,094500,25540590,3590,3590,3590,3590,0
|
|
20230914,094400,25540590,3590,3590,3590,3590,14
|
|
20230914,094300,25490330,3585,3585,3585,3585,22
|
|
20230914,094200,25411460,3585,3590,3590,3585,270
|
|
20230914,094100,24442215,3590,3590,3590,3590,0
|
|
20230914,094000,24442215,3590,3590,3590,3590,0
|
|
20230914,093900,24442215,3590,3590,3590,3590,5
|
|
20230914,093800,24424265,3585,3585,3585,3585,4
|
|
20230914,093700,24409925,3600,3600,3600,3600,0
|
|
20230914,093600,24409925,3600,3600,3600,3600,1
|
|
20230914,093500,24406325,3600,3600,3600,3600,0
|
|
20230914,093400,24406325,3600,3600,3600,3585,10
|
|
20230914,093300,24370385,3585,3585,3585,3585,0
|
|
20230914,093200,24370385,3585,3585,3585,3585,0
|
|
20230914,093100,24370385,3585,3605,3605,3585,501
|
|
20230914,093000,22574220,3605,3605,3605,3605,0
|
|
20230914,092900,22574220,3605,3605,3605,3605,0
|
|
20230914,092800,22574220,3605,3605,3605,3605,0
|
|
20230914,092700,22574220,3605,3605,3605,3605,0
|
|
20230914,092600,22574220,3605,3605,3605,3605,0
|
|
20230914,092500,22574220,3605,3610,3610,3605,2
|
|
20230914,092400,22567005,3610,3610,3610,3610,2
|
|
20230914,092300,22559785,3610,3610,3610,3610,4
|
|
20230914,092200,22545345,3610,3600,3610,3600,17
|
|
20230914,092100,22484005,3595,3595,3595,3595,4
|
|
20230914,092000,22469625,3580,3580,3580,3580,0
|
|
20230914,091900,22469625,3580,3580,3580,3580,0
|
|
20230914,091800,22469625,3580,3580,3580,3580,6
|
|
20230914,091700,22448145,3590,3590,3590,3590,0
|
|
20230914,091600,22448145,3590,3580,3590,3580,2959
|
|
20230914,091500,11832430,3580,3575,3580,3575,533
|
|
20230914,091400,9924450,3575,3575,3575,3575,3
|
|
20230914,091300,9913725,3560,3560,3560,3560,0
|
|
20230914,091200,9913725,3560,3560,3560,3560,10
|
|
20230914,091100,9878125,3560,3560,3560,3560,0
|
|
20230914,091000,9878125,3560,3560,3560,3560,67
|
|
20230914,090900,9639605,3580,3580,3580,3580,0
|
|
20230914,090800,9639605,3580,3580,3580,3580,0
|
|
20230914,090700,9639605,3580,3580,3580,3580,0
|
|
20230914,090600,9639605,3580,3580,3580,3580,0
|
|
20230914,090500,9639605,3580,3580,3580,3555,972
|
|
20230914,090400,6175105,3590,3590,3590,3590,20
|
|
20230914,090300,6103305,3590,3585,3590,3585,12
|
|
20230914,090200,6060235,3590,3585,3590,3585,38
|
|
20230914,090100,5923980,3590,3570,3590,3570,81
|
|
20230914,090000,5634200,3575,3575,3575,3575,1576
|