578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,183500,80107310,3665,3665,3665,3665,401
|
|
20230919,183400,80107310,3665,3665,3665,3665,0
|
|
20230919,183300,80107310,3665,3665,3665,3665,0
|
|
20230919,183200,80107310,3665,3665,3665,3665,0
|
|
20230919,183100,80107310,3665,3665,3665,3665,0
|
|
20230919,183000,80107310,3665,3665,3665,3665,0
|
|
20230919,182900,80107310,3665,3665,3665,3665,0
|
|
20230919,182800,80107310,3665,3665,3665,3665,0
|
|
20230919,182700,80107310,3665,3665,3665,3665,0
|
|
20230919,182600,80107310,3665,3665,3665,3665,0
|
|
20230919,182500,80107310,3665,3665,3665,3665,0
|
|
20230919,182400,80107310,3665,3665,3665,3665,0
|
|
20230919,182300,80107310,3665,3665,3665,3665,0
|
|
20230919,182200,80107310,3665,3665,3665,3665,0
|
|
20230919,182100,80107310,3665,3665,3665,3665,0
|
|
20230919,182000,80107310,3665,3665,3665,3665,0
|
|
20230919,181900,80107310,3665,3665,3665,3665,0
|
|
20230919,181800,80107310,3665,3665,3665,3665,0
|
|
20230919,181700,80107310,3665,3665,3665,3665,0
|
|
20230919,181600,80107310,3665,3665,3665,3665,0
|
|
20230919,181500,80107310,3665,3665,3665,3665,0
|
|
20230919,181400,80107310,3665,3665,3665,3665,0
|
|
20230919,181300,80107310,3665,3665,3665,3665,0
|
|
20230919,181200,80107310,3665,3665,3665,3665,0
|
|
20230919,181100,80107310,3665,3665,3665,3665,0
|
|
20230919,181000,80107310,3665,3665,3665,3665,0
|
|
20230919,180900,80107310,3665,3665,3665,3665,0
|
|
20230919,180800,80107310,3665,3665,3665,3665,0
|
|
20230919,180700,80107310,3665,3665,3665,3665,0
|
|
20230919,180600,80107310,3665,3665,3665,3665,0
|
|
20230919,180500,80107310,3665,3665,3665,3665,401
|
|
20230919,180400,80107310,3665,3665,3665,3665,0
|
|
20230919,180300,80107310,3665,3665,3665,3665,0
|
|
20230919,180200,80107310,3665,3665,3665,3665,0
|
|
20230919,180100,80107310,3665,3665,3665,3665,0
|
|
20230919,180000,80107310,3665,3665,3665,3665,0
|
|
20230919,175900,80107310,3665,3665,3665,3665,0
|
|
20230919,175800,80107310,3665,3665,3665,3665,0
|
|
20230919,175700,80107310,3665,3665,3665,3665,0
|
|
20230919,175600,80107310,3665,3665,3665,3665,0
|
|
20230919,175500,80107310,3665,3665,3665,3665,0
|
|
20230919,175400,80107310,3665,3665,3665,3665,0
|
|
20230919,175300,80107310,3665,3665,3665,3665,0
|
|
20230919,175200,80107310,3665,3665,3665,3665,0
|
|
20230919,175100,80107310,3665,3665,3665,3665,0
|
|
20230919,175000,80107310,3665,3665,3665,3665,0
|
|
20230919,174900,80107310,3665,3665,3665,3665,0
|
|
20230919,174800,80107310,3665,3665,3665,3665,0
|
|
20230919,174700,80107310,3665,3665,3665,3665,0
|
|
20230919,174600,80107310,3665,3665,3665,3665,0
|
|
20230919,174500,80107310,3665,3665,3665,3665,0
|
|
20230919,174400,80107310,3665,3665,3665,3665,0
|
|
20230919,174300,80107310,3665,3665,3665,3665,0
|
|
20230919,174200,80107310,3665,3665,3665,3665,0
|
|
20230919,174100,80107310,3665,3665,3665,3665,0
|
|
20230919,174000,80107310,3665,3665,3665,3665,0
|
|
20230919,173900,80107310,3665,3665,3665,3665,0
|
|
20230919,173800,80107310,3665,3665,3665,3665,0
|
|
20230919,173700,80107310,3665,3665,3665,3665,0
|
|
20230919,173600,80107310,3665,3665,3665,3665,0
|
|
20230919,173500,80107310,3665,3665,3665,3665,401
|
|
20230919,173400,80107310,3665,3665,3665,3665,0
|
|
20230919,173300,80107310,3665,3665,3665,3665,0
|
|
20230919,173200,80107310,3665,3665,3665,3665,0
|
|
20230919,173100,80107310,3665,3665,3665,3665,0
|
|
20230919,173000,80107310,3665,3665,3665,3665,0
|
|
20230919,172900,80107310,3665,3665,3665,3665,0
|
|
20230919,172800,80107310,3665,3665,3665,3665,0
|
|
20230919,172700,80107310,3665,3665,3665,3665,0
|
|
20230919,172600,80107310,3665,3665,3665,3665,0
|
|
20230919,172500,80107310,3665,3665,3665,3665,0
|
|
20230919,172400,80107310,3665,3665,3665,3665,0
|
|
20230919,172300,80107310,3665,3665,3665,3665,0
|
|
20230919,172200,80107310,3665,3665,3665,3665,0
|
|
20230919,172100,80107310,3665,3665,3665,3665,0
|
|
20230919,172000,80107310,3665,3665,3665,3665,0
|
|
20230919,171900,80107310,3665,3665,3665,3665,0
|
|
20230919,171800,80107310,3665,3665,3665,3665,0
|
|
20230919,171700,80107310,3665,3665,3665,3665,0
|
|
20230919,171600,80107310,3665,3665,3665,3665,0
|
|
20230919,171500,80107310,3665,3665,3665,3665,0
|
|
20230919,171400,80107310,3665,3665,3665,3665,0
|
|
20230919,171300,80107310,3665,3665,3665,3665,0
|
|
20230919,171200,80107310,3665,3665,3665,3665,0
|
|
20230919,171100,80107310,3665,3665,3665,3665,0
|
|
20230919,171000,80107310,3665,3665,3665,3665,0
|
|
20230919,170900,80107310,3665,3665,3665,3665,0
|
|
20230919,170800,80107310,3665,3665,3665,3665,0
|
|
20230919,170700,80107310,3665,3665,3665,3665,0
|
|
20230919,170600,80107310,3665,3665,3665,3665,0
|
|
20230919,170500,80107310,3665,3665,3665,3665,401
|
|
20230919,170400,80107310,3665,3665,3665,3665,0
|
|
20230919,170300,80107310,3665,3665,3665,3665,0
|
|
20230919,170200,80107310,3665,3665,3665,3665,0
|
|
20230919,170100,80107310,3665,3665,3665,3665,0
|
|
20230919,170000,80107310,3665,3665,3665,3665,0
|
|
20230919,165900,80107310,3665,3665,3665,3665,0
|
|
20230919,165800,80107310,3665,3665,3665,3665,0
|
|
20230919,165700,80107310,3665,3665,3665,3665,0
|
|
20230919,165600,80107310,3665,3665,3665,3665,0
|
|
20230919,165500,80107310,3665,3665,3665,3665,0
|
|
20230919,165400,80107310,3665,3665,3665,3665,0
|
|
20230919,165300,80107310,3665,3665,3665,3665,0
|
|
20230919,165200,80107310,3665,3665,3665,3665,0
|
|
20230919,165100,80107310,3665,3665,3665,3665,0
|
|
20230919,165000,80107310,3665,3665,3665,3665,0
|
|
20230919,164900,80107310,3665,3665,3665,3665,0
|
|
20230919,164800,80107310,3665,3665,3665,3665,0
|
|
20230919,164700,80107310,3665,3665,3665,3665,0
|
|
20230919,164600,80107310,3665,3665,3665,3665,0
|
|
20230919,164500,80107310,3665,3665,3665,3665,0
|
|
20230919,164400,80107310,3665,3665,3665,3665,0
|
|
20230919,164300,80107310,3665,3665,3665,3665,0
|
|
20230919,164200,80107310,3665,3665,3665,3665,0
|
|
20230919,164100,80107310,3665,3665,3665,3665,0
|
|
20230919,164000,80107310,3665,3665,3665,3665,0
|
|
20230919,163900,80107310,3665,3665,3665,3665,0
|
|
20230919,163800,80107310,3665,3665,3665,3665,0
|
|
20230919,163700,80107310,3665,3665,3665,3665,0
|
|
20230919,163600,80107310,3665,3665,3665,3665,0
|
|
20230919,163500,80107310,3665,3665,3665,3665,401
|
|
20230919,163400,80107310,3665,3665,3665,3665,0
|
|
20230919,163300,80107310,3665,3665,3665,3665,0
|
|
20230919,163200,80107310,3665,3665,3665,3665,0
|
|
20230919,163100,80107310,3665,3665,3665,3665,0
|
|
20230919,163000,80107310,3665,3665,3665,3665,0
|
|
20230919,162900,80107310,3665,3665,3665,3665,0
|
|
20230919,162800,80107310,3665,3665,3665,3665,0
|
|
20230919,162700,80107310,3665,3665,3665,3665,0
|
|
20230919,162600,80107310,3665,3665,3665,3665,0
|
|
20230919,162500,80107310,3665,3665,3665,3665,0
|
|
20230919,162400,80107310,3665,3665,3665,3665,0
|
|
20230919,162300,80107310,3665,3665,3665,3665,0
|
|
20230919,162200,80107310,3665,3665,3665,3665,0
|
|
20230919,162100,80107310,3665,3665,3665,3665,0
|
|
20230919,162000,80107310,3665,3665,3665,3665,0
|
|
20230919,161900,80107310,3665,3665,3665,3665,0
|
|
20230919,161800,80107310,3665,3665,3665,3665,0
|
|
20230919,161700,80107310,3665,3665,3665,3665,0
|
|
20230919,161600,80107310,3665,3665,3665,3665,0
|
|
20230919,161500,80107310,3665,3665,3665,3665,0
|
|
20230919,161400,80107310,3665,3665,3665,3665,0
|
|
20230919,161300,80107310,3665,3665,3665,3665,0
|
|
20230919,161200,80107310,3665,3665,3665,3665,0
|
|
20230919,161100,80107310,3665,3665,3665,3665,0
|
|
20230919,161000,80107310,3665,3665,3665,3665,0
|
|
20230919,160900,80107310,3665,3665,3665,3665,0
|
|
20230919,160800,80107310,3665,3665,3665,3665,0
|
|
20230919,160700,80107310,3665,3665,3665,3665,0
|
|
20230919,160600,80107310,3665,3665,3665,3665,0
|
|
20230919,160500,80107310,3665,3665,3665,3665,401
|
|
20230919,160400,80107310,3665,3665,3665,3665,0
|
|
20230919,160300,80107310,3665,3665,3665,3665,0
|
|
20230919,160200,80107310,3665,3665,3665,3665,0
|
|
20230919,160100,80107310,3665,3665,3665,3665,0
|
|
20230919,160000,80107310,3665,3665,3665,3665,0
|
|
20230919,155900,80107310,3665,3665,3665,3665,0
|
|
20230919,155800,80107310,3665,3665,3665,3665,0
|
|
20230919,155700,80107310,3665,3665,3665,3665,0
|
|
20230919,155600,80107310,3665,3665,3665,3665,0
|
|
20230919,155500,80107310,3665,3665,3665,3665,0
|
|
20230919,155400,80107310,3665,3665,3665,3665,0
|
|
20230919,155300,80107310,3665,3665,3665,3665,0
|
|
20230919,155200,80107310,3665,3665,3665,3665,0
|
|
20230919,155100,80107310,3665,3665,3665,3665,0
|
|
20230919,155000,80107310,3665,3665,3665,3665,0
|
|
20230919,154900,80107310,3665,3665,3665,3665,0
|
|
20230919,154800,80107310,3665,3665,3665,3665,0
|
|
20230919,154700,80107310,3665,3665,3665,3665,0
|
|
20230919,154600,80107310,3665,3665,3665,3665,0
|
|
20230919,154500,80107310,3665,3665,3665,3665,0
|
|
20230919,154400,80107310,3665,3665,3665,3665,0
|
|
20230919,154300,80107310,3665,3665,3665,3665,0
|
|
20230919,154200,80107310,3665,3665,3665,3665,0
|
|
20230919,154100,80107310,3665,3665,3665,3665,0
|
|
20230919,154000,80107310,3665,3665,3665,3665,0
|
|
20230919,153900,80107310,3665,3665,3665,3665,0
|
|
20230919,153800,80107310,3665,3665,3665,3665,0
|
|
20230919,153700,80107310,3665,3665,3665,3665,0
|
|
20230919,153600,80107310,3665,3665,3665,3665,0
|
|
20230919,153500,80107310,3665,3665,3665,3665,401
|
|
20230919,153400,80107310,3665,3665,3665,3665,0
|
|
20230919,153300,80107310,3665,3665,3665,3665,0
|
|
20230919,153200,80107310,3665,3665,3665,3665,0
|
|
20230919,153100,80107310,3665,3665,3665,3665,0
|
|
20230919,153000,80107310,3665,3665,3665,3665,401
|
|
20230919,152900,78637645,3690,3690,3690,3690,0
|
|
20230919,152800,78637645,3690,3690,3690,3690,0
|
|
20230919,152700,78637645,3690,3690,3690,3690,0
|
|
20230919,152600,78637645,3690,3690,3690,3690,0
|
|
20230919,152500,78637645,3690,3690,3690,3690,0
|
|
20230919,152400,78637645,3690,3690,3690,3690,0
|
|
20230919,152300,78637645,3690,3690,3690,3690,0
|
|
20230919,152200,78637645,3690,3690,3690,3690,0
|
|
20230919,152100,78637645,3690,3690,3690,3690,0
|
|
20230919,152000,78637645,3690,3690,3690,3690,0
|
|
20230919,151900,78637645,3690,3670,3690,3670,316
|
|
20230919,151800,77476860,3670,3670,3670,3670,0
|
|
20230919,151700,77476860,3670,3660,3670,3660,373
|
|
20230919,151600,76110785,3655,3660,3660,3655,103
|
|
20230919,151500,75733820,3655,3655,3655,3655,3
|
|
20230919,151400,75722855,3655,3655,3655,3655,0
|
|
20230919,151300,75722855,3655,3660,3660,3655,503
|
|
20230919,151200,73881890,3655,3655,3655,3655,3
|
|
20230919,151100,73870925,3655,3655,3655,3655,3
|
|
20230919,151000,73859960,3660,3660,3660,3660,16
|
|
20230919,150900,73801400,3655,3655,3655,3655,3
|
|
20230919,150800,73790435,3660,3655,3660,3655,85
|
|
20230919,150700,73479445,3655,3655,3655,3655,0
|
|
20230919,150600,73479445,3655,3655,3655,3655,0
|
|
20230919,150500,73479445,3655,3655,3655,3655,0
|
|
20230919,150400,73479445,3655,3655,3655,3655,0
|
|
20230919,150300,73479445,3655,3660,3660,3655,52
|
|
20230919,150200,73289275,3660,3660,3660,3660,0
|
|
20230919,150100,73289275,3660,3660,3660,3660,0
|
|
20230919,150000,73289275,3660,3660,3660,3660,0
|
|
20230919,145900,73289275,3660,3660,3660,3660,0
|
|
20230919,145800,73289275,3660,3660,3660,3660,32
|
|
20230919,145700,73172155,3660,3660,3660,3660,0
|
|
20230919,145600,73172155,3660,3660,3660,3660,0
|
|
20230919,145500,73172155,3660,3660,3660,3660,0
|
|
20230919,145400,73172155,3660,3660,3660,3660,0
|
|
20230919,145300,73172155,3660,3660,3660,3660,36
|
|
20230919,145200,73040395,3660,3660,3660,3660,0
|
|
20230919,145100,73040395,3660,3650,3660,3650,80
|
|
20230919,145000,72747925,3645,3645,3645,3645,53
|
|
20230919,144900,72554740,3645,3645,3645,3645,0
|
|
20230919,144800,72554740,3645,3645,3645,3645,0
|
|
20230919,144700,72554740,3645,3645,3645,3645,0
|
|
20230919,144600,72554740,3645,3645,3645,3645,0
|
|
20230919,144500,72554740,3645,3645,3645,3645,0
|
|
20230919,144400,72554740,3645,3645,3645,3645,3
|
|
20230919,144300,72543805,3645,3645,3645,3645,1
|
|
20230919,144200,72540160,3645,3645,3645,3645,100
|
|
20230919,144100,72175660,3640,3640,3640,3640,59
|
|
20230919,144000,71960900,3640,3640,3640,3640,0
|
|
20230919,143900,71960900,3640,3650,3650,3640,21
|
|
20230919,143800,71884330,3655,3655,3655,3655,0
|
|
20230919,143700,71884330,3655,3655,3655,3655,0
|
|
20230919,143600,71884330,3655,3655,3655,3655,0
|
|
20230919,143500,71884330,3655,3655,3655,3655,0
|
|
20230919,143400,71884330,3655,3655,3655,3655,0
|
|
20230919,143300,71884330,3655,3655,3655,3655,0
|
|
20230919,143200,71884330,3655,3655,3655,3655,0
|
|
20230919,143100,71884330,3655,3655,3655,3655,0
|
|
20230919,143000,71884330,3655,3655,3655,3655,0
|
|
20230919,142900,71884330,3655,3655,3655,3655,22
|
|
20230919,142800,71803920,3655,3655,3655,3655,0
|
|
20230919,142700,71803920,3655,3655,3655,3655,0
|
|
20230919,142600,71803920,3655,3655,3655,3655,0
|
|
20230919,142500,71803920,3655,3645,3655,3645,64
|
|
20230919,142400,71570320,3645,3645,3645,3645,50
|
|
20230919,142300,71388070,3640,3640,3640,3640,0
|
|
20230919,142200,71388070,3640,3640,3640,3640,0
|
|
20230919,142100,71388070,3640,3640,3640,3640,0
|
|
20230919,142000,71388070,3640,3640,3640,3640,32
|
|
20230919,141900,71271590,3645,3645,3645,3645,28
|
|
20230919,141800,71169530,3645,3645,3645,3645,0
|
|
20230919,141700,71169530,3645,3645,3645,3645,0
|
|
20230919,141600,71169530,3645,3645,3645,3645,0
|
|
20230919,141500,71169530,3645,3645,3645,3645,0
|
|
20230919,141400,71169530,3645,3645,3645,3645,50
|
|
20230919,141300,70987280,3645,3645,3645,3645,1
|
|
20230919,141200,70983635,3640,3640,3640,3640,0
|
|
20230919,141100,70983635,3640,3645,3645,3640,294
|
|
20230919,141000,69913130,3650,3650,3650,3650,0
|
|
20230919,140900,69913130,3650,3650,3650,3650,0
|
|
20230919,140800,69913130,3650,3650,3650,3650,0
|
|
20230919,140700,69913130,3650,3650,3650,3650,46
|
|
20230919,140600,69745230,3650,3650,3650,3650,0
|
|
20230919,140500,69745230,3650,3645,3650,3645,18
|
|
20230919,140400,69679545,3645,3645,3645,3645,12
|
|
20230919,140300,69635805,3645,3645,3645,3645,0
|
|
20230919,140200,69635805,3645,3645,3645,3645,12
|
|
20230919,140100,69592065,3645,3645,3645,3645,3
|
|
20230919,140000,69581130,3645,3645,3645,3645,0
|
|
20230919,135900,69581130,3645,3645,3645,3645,12
|
|
20230919,135800,69537390,3650,3650,3650,3650,0
|
|
20230919,135700,69537390,3650,3650,3650,3650,0
|
|
20230919,135600,69537390,3650,3650,3650,3650,3
|
|
20230919,135500,69526440,3650,3650,3650,3650,61
|
|
20230919,135400,69303790,3650,3650,3650,3650,0
|
|
20230919,135300,69303790,3650,3650,3650,3650,14
|
|
20230919,135200,69252690,3655,3655,3655,3655,1
|
|
20230919,135100,69249035,3650,3650,3650,3650,0
|
|
20230919,135000,69249035,3650,3650,3650,3650,10
|
|
20230919,134900,69212535,3650,3650,3650,3650,3
|
|
20230919,134800,69201585,3650,3650,3650,3650,0
|
|
20230919,134700,69201585,3650,3650,3650,3650,10
|
|
20230919,134600,69165085,3655,3655,3655,3655,0
|
|
20230919,134500,69165085,3655,3655,3655,3655,0
|
|
20230919,134400,69165085,3655,3655,3655,3655,0
|
|
20230919,134300,69165085,3655,3655,3655,3655,0
|
|
20230919,134200,69165085,3655,3650,3655,3650,38
|
|
20230919,134100,69026245,3650,3650,3650,3650,0
|
|
20230919,134000,69026245,3650,3650,3650,3650,10
|
|
20230919,133900,68989745,3650,3650,3650,3650,3
|
|
20230919,133800,68978795,3650,3650,3650,3650,0
|
|
20230919,133700,68978795,3650,3650,3650,3650,10
|
|
20230919,133600,68942295,3650,3650,3650,3650,0
|
|
20230919,133500,68942295,3650,3650,3650,3650,34
|
|
20230919,133400,68818195,3650,3650,3650,3650,0
|
|
20230919,133300,68818195,3650,3650,3650,3650,10
|
|
20230919,133200,68781695,3650,3650,3650,3650,0
|
|
20230919,133100,68781695,3650,3650,3650,3650,13
|
|
20230919,133000,68734245,3650,3650,3650,3650,0
|
|
20230919,132900,68734245,3650,3650,3650,3650,10
|
|
20230919,132800,68697745,3650,3650,3650,3650,3
|
|
20230919,132700,68686795,3650,3650,3650,3650,3
|
|
20230919,132600,68675845,3650,3650,3650,3650,0
|
|
20230919,132500,68675845,3650,3650,3650,3650,0
|
|
20230919,132400,68675845,3650,3650,3650,3650,0
|
|
20230919,132300,68675845,3650,3650,3650,3650,3
|
|
20230919,132200,68664895,3655,3655,3655,3655,0
|
|
20230919,132100,68664895,3655,3655,3655,3655,0
|
|
20230919,132000,68664895,3655,3655,3655,3655,81
|
|
20230919,131900,68368840,3650,3650,3650,3650,11
|
|
20230919,131800,68328690,3655,3655,3655,3655,0
|
|
20230919,131700,68328690,3655,3655,3655,3655,0
|
|
20230919,131600,68328690,3655,3650,3655,3650,110
|
|
20230919,131500,67926690,3655,3655,3655,3655,0
|
|
20230919,131400,67926690,3655,3655,3655,3655,0
|
|
20230919,131300,67926690,3655,3655,3655,3655,0
|
|
20230919,131200,67926690,3655,3655,3655,3655,0
|
|
20230919,131100,67926690,3655,3655,3655,3655,0
|
|
20230919,131000,67926690,3655,3655,3655,3655,0
|
|
20230919,130900,67926690,3655,3655,3655,3655,0
|
|
20230919,130800,67926690,3655,3655,3655,3655,0
|
|
20230919,130700,67926690,3655,3655,3655,3655,20
|
|
20230919,130600,67853590,3655,3655,3655,3655,31
|
|
20230919,130500,67740285,3655,3655,3655,3655,0
|
|
20230919,130400,67740285,3655,3655,3655,3655,0
|
|
20230919,130300,67740285,3655,3645,3655,3645,195
|
|
20230919,130200,67028390,3640,3640,3640,3640,0
|
|
20230919,130100,67028390,3640,3640,3640,3640,0
|
|
20230919,130000,67028390,3640,3640,3640,3640,20
|
|
20230919,125900,66955590,3640,3640,3640,3640,3
|
|
20230919,125800,66944670,3640,3640,3640,3640,0
|
|
20230919,125700,66944670,3640,3640,3640,3640,2022
|
|
20230919,125600,59584590,3640,3640,3640,3640,24
|
|
20230919,125500,59497230,3640,3640,3640,3640,30
|
|
20230919,125400,59388030,3640,3640,3640,3640,0
|
|
20230919,125300,59388030,3640,3640,3640,3640,0
|
|
20230919,125200,59388030,3640,3640,3640,3640,20
|
|
20230919,125100,59315230,3640,3640,3640,3640,0
|
|
20230919,125000,59315230,3640,3640,3640,3640,3
|
|
20230919,124900,59304310,3635,3635,3635,3635,0
|
|
20230919,124800,59304310,3635,3635,3635,3635,0
|
|
20230919,124700,59304310,3635,3635,3635,3635,0
|
|
20230919,124600,59304310,3635,3635,3635,3635,0
|
|
20230919,124500,59304310,3635,3635,3635,3635,0
|
|
20230919,124400,59304310,3635,3645,3645,3635,165
|
|
20230919,124300,58704065,3650,3650,3650,3650,0
|
|
20230919,124200,58704065,3650,3650,3650,3650,37
|
|
20230919,124100,58569015,3650,3650,3650,3650,0
|
|
20230919,124000,58569015,3650,3650,3650,3650,8
|
|
20230919,123900,58539815,3650,3650,3650,3650,17
|
|
20230919,123800,58477765,3650,3640,3650,3640,102
|
|
20230919,123700,58105655,3635,3635,3635,3635,0
|
|
20230919,123600,58105655,3635,3635,3635,3635,24
|
|
20230919,123500,58018415,3635,3635,3635,3635,0
|
|
20230919,123400,58018415,3635,3635,3635,3635,182
|
|
20230919,123300,57356845,3640,3645,3645,3640,267
|
|
20230919,123200,56384270,3645,3645,3645,3645,0
|
|
20230919,123100,56384270,3645,3645,3645,3645,44
|
|
20230919,123000,56223890,3640,3640,3640,3640,3
|
|
20230919,122900,56212970,3645,3645,3645,3645,0
|
|
20230919,122800,56212970,3645,3645,3645,3635,2001
|
|
20230919,122700,48934620,3645,3645,3645,3645,20
|
|
20230919,122600,48861720,3645,3645,3645,3645,3
|
|
20230919,122500,48850785,3645,3645,3645,3645,0
|
|
20230919,122400,48850785,3645,3645,3645,3645,0
|
|
20230919,122300,48850785,3645,3645,3645,3645,0
|
|
20230919,122200,48850785,3645,3645,3645,3645,0
|
|
20230919,122100,48850785,3645,3645,3645,3645,50
|
|
20230919,122000,48668535,3640,3650,3650,3640,220
|
|
20230919,121900,47866560,3655,3650,3655,3650,61
|
|
20230919,121800,47643805,3655,3655,3655,3655,0
|
|
20230919,121700,47643805,3655,3655,3655,3655,0
|
|
20230919,121600,47643805,3655,3655,3655,3655,0
|
|
20230919,121500,47643805,3655,3650,3655,3650,1909
|
|
20230919,121400,40675905,3645,3645,3645,3645,0
|
|
20230919,121300,40675905,3645,3645,3645,3645,0
|
|
20230919,121200,40675905,3645,3645,3645,3645,22
|
|
20230919,121100,40595715,3650,3650,3650,3650,65
|
|
20230919,121000,40358465,3645,3645,3645,3645,3
|
|
20230919,120900,40347530,3645,3645,3645,3645,0
|
|
20230919,120800,40347530,3645,3645,3645,3645,0
|
|
20230919,120700,40347530,3645,3645,3645,3645,5
|
|
20230919,120600,40329305,3650,3650,3650,3650,0
|
|
20230919,120500,40329305,3650,3650,3650,3650,0
|
|
20230919,120400,40329305,3650,3650,3650,3650,0
|
|
20230919,120300,40329305,3650,3650,3650,3650,0
|
|
20230919,120200,40329305,3650,3650,3650,3650,0
|
|
20230919,120100,40329305,3650,3650,3650,3650,164
|
|
20230919,120000,39730705,3650,3650,3650,3650,35
|
|
20230919,115900,39602955,3650,3640,3650,3640,51
|
|
20230919,115800,39417070,3650,3650,3650,3650,0
|
|
20230919,115700,39417070,3650,3650,3650,3650,0
|
|
20230919,115600,39417070,3650,3650,3650,3650,14
|
|
20230919,115500,39365970,3650,3655,3655,3650,4
|
|
20230919,115400,39351365,3650,3650,3650,3650,19
|
|
20230919,115300,39282015,3650,3650,3650,3650,0
|
|
20230919,115200,39282015,3650,3650,3650,3650,0
|
|
20230919,115100,39282015,3650,3650,3650,3650,20
|
|
20230919,115000,39209015,3650,3650,3650,3650,0
|
|
20230919,114900,39209015,3650,3650,3650,3650,0
|
|
20230919,114800,39209015,3650,3650,3650,3650,3
|
|
20230919,114700,39198065,3650,3650,3650,3650,11
|
|
20230919,114600,39157915,3655,3655,3655,3655,0
|
|
20230919,114500,39157915,3655,3655,3655,3655,0
|
|
20230919,114400,39157915,3655,3650,3655,3650,14
|
|
20230919,114300,39106760,3655,3655,3655,3650,44
|
|
20230919,114200,38945995,3655,3655,3655,3655,0
|
|
20230919,114100,38945995,3655,3655,3655,3655,9
|
|
20230919,114000,38913100,3650,3655,3655,3650,114
|
|
20230919,113900,38496485,3650,3650,3650,3650,3
|
|
20230919,113800,38485535,3650,3655,3655,3650,120
|
|
20230919,113700,38047035,3655,3655,3655,3655,0
|
|
20230919,113600,38047035,3655,3655,3655,3655,103
|
|
20230919,113500,37670570,3655,3655,3655,3655,60
|
|
20230919,113400,37451270,3655,3655,3655,3655,0
|
|
20230919,113300,37451270,3655,3655,3655,3655,36
|
|
20230919,113200,37319690,3655,3655,3655,3655,0
|
|
20230919,113100,37319690,3655,3655,3655,3655,0
|
|
20230919,113000,37319690,3655,3655,3655,3655,0
|
|
20230919,112900,37319690,3655,3655,3655,3655,57
|
|
20230919,112800,37111355,3655,3655,3655,3655,28
|
|
20230919,112700,37009015,3650,3650,3650,3650,2
|
|
20230919,112600,37001715,3650,3650,3650,3650,0
|
|
20230919,112500,37001715,3650,3650,3650,3650,3
|
|
20230919,112400,36990765,3660,3660,3660,3660,0
|
|
20230919,112300,36990765,3660,3660,3660,3660,0
|
|
20230919,112200,36990765,3660,3660,3660,3660,1
|
|
20230919,112100,36987105,3640,3640,3640,3640,0
|
|
20230919,112000,36987105,3640,3640,3640,3640,0
|
|
20230919,111900,36987105,3640,3640,3640,3640,0
|
|
20230919,111800,36987105,3640,3665,3665,3640,1174
|
|
20230919,111700,32707165,3670,3670,3670,3670,0
|
|
20230919,111600,32707165,3670,3670,3670,3670,0
|
|
20230919,111500,32707165,3670,3680,3680,3670,11
|
|
20230919,111400,32666755,3695,3695,3695,3695,15
|
|
20230919,111300,32611330,3700,3695,3700,3695,43
|
|
20230919,111200,32452280,3700,3680,3700,3680,42
|
|
20230919,111100,32297100,3695,3700,3700,3695,24
|
|
20230919,111000,32208405,3700,3695,3700,3695,36
|
|
20230919,110900,32075350,3700,3700,3700,3700,13
|
|
20230919,110800,32027250,3700,3700,3700,3700,0
|
|
20230919,110700,32027250,3700,3695,3700,3695,89
|
|
20230919,110600,31698230,3695,3685,3695,3685,184
|
|
20230919,110500,31018825,3680,3670,3680,3660,88
|
|
20230919,110400,30695905,3700,3700,3700,3700,0
|
|
20230919,110300,30695905,3700,3680,3700,3680,1267
|
|
20230919,110200,26014615,3680,3650,3680,3650,177
|
|
20230919,110100,25365160,3640,3640,3640,3640,0
|
|
20230919,110000,25365160,3640,3640,3640,3640,8
|
|
20230919,105900,25336040,3640,3670,3670,3640,1337
|
|
20230919,105800,20461730,3670,3670,3670,3670,0
|
|
20230919,105700,20461730,3670,3670,3670,3670,0
|
|
20230919,105600,20461730,3670,3670,3670,3670,0
|
|
20230919,105500,20461730,3670,3670,3670,3670,3
|
|
20230919,105400,20450720,3670,3670,3670,3670,0
|
|
20230919,105300,20450720,3670,3670,3670,3670,0
|
|
20230919,105200,20450720,3670,3670,3670,3670,3
|
|
20230919,105100,20439710,3685,3685,3685,3685,0
|
|
20230919,105000,20439710,3685,3685,3685,3685,0
|
|
20230919,104900,20439710,3685,3685,3685,3685,1
|
|
20230919,104800,20436025,3685,3685,3685,3685,0
|
|
20230919,104700,20436025,3685,3685,3685,3685,8
|
|
20230919,104600,20406545,3670,3680,3680,3670,3
|
|
20230919,104500,20395520,3685,3685,3685,3685,0
|
|
20230919,104400,20395520,3685,3670,3685,3670,7
|
|
20230919,104300,20369765,3685,3685,3685,3685,0
|
|
20230919,104200,20369765,3685,3660,3685,3660,30
|
|
20230919,104100,20259640,3655,3655,3655,3655,3
|
|
20230919,104000,20248675,3655,3655,3655,3655,0
|
|
20230919,103900,20248675,3655,3655,3655,3655,0
|
|
20230919,103800,20248675,3655,3655,3655,3655,3
|
|
20230919,103700,20237710,3655,3655,3655,3655,0
|
|
20230919,103600,20237710,3655,3655,3655,3655,0
|
|
20230919,103500,20237710,3655,3655,3655,3655,3
|
|
20230919,103400,20226745,3655,3655,3655,3655,0
|
|
20230919,103300,20226745,3655,3655,3655,3655,0
|
|
20230919,103200,20226745,3655,3655,3655,3655,3
|
|
20230919,103100,20215780,3655,3655,3655,3655,13
|
|
20230919,103000,20168265,3660,3660,3660,3660,1
|
|
20230919,102900,20164605,3655,3655,3655,3655,3
|
|
20230919,102800,20153640,3655,3655,3655,3655,0
|
|
20230919,102700,20153640,3655,3655,3655,3655,72
|
|
20230919,102600,19890480,3655,3655,3655,3655,3
|
|
20230919,102500,19879515,3655,3655,3655,3655,8
|
|
20230919,102400,19850275,3655,3655,3655,3655,8
|
|
20230919,102300,19821035,3660,3655,3660,3655,16
|
|
20230919,102200,19762515,3655,3655,3655,3655,8
|
|
20230919,102100,19733275,3655,3655,3655,3655,11
|
|
20230919,102000,19693070,3655,3655,3655,3655,0
|
|
20230919,101900,19693070,3655,3655,3655,3655,11
|
|
20230919,101800,19652865,3655,3655,3655,3655,8
|
|
20230919,101700,19623625,3655,3655,3655,3655,8
|
|
20230919,101600,19594385,3670,3660,3670,3660,225
|
|
20230919,101500,18770875,3660,3660,3660,3660,8
|
|
20230919,101400,18741595,3660,3660,3660,3660,8
|
|
20230919,101300,18712315,3660,3660,3660,3660,11
|
|
20230919,101200,18672055,3660,3660,3660,3660,0
|
|
20230919,101100,18672055,3660,3660,3660,3660,160
|
|
20230919,101000,18086455,3665,3670,3670,3665,2282
|
|
20230919,100900,9711530,3685,3685,3685,3685,1
|
|
20230919,100800,9707845,3670,3670,3670,3670,0
|
|
20230919,100700,9707845,3670,3685,3685,3670,1153
|
|
20230919,100600,5467015,3685,3685,3685,3685,0
|
|
20230919,100500,5467015,3685,3690,3690,3685,47
|
|
20230919,100400,5293645,3690,3690,3690,3690,0
|
|
20230919,100300,5293645,3690,3690,3690,3690,0
|
|
20230919,100200,5293645,3690,3690,3690,3690,0
|
|
20230919,100100,5293645,3690,3690,3690,3690,1
|
|
20230919,100000,5289955,3685,3685,3685,3685,0
|
|
20230919,095900,5289955,3685,3685,3685,3685,1
|
|
20230919,095800,5286270,3690,3690,3690,3690,1
|
|
20230919,095700,5282580,3690,3690,3690,3690,0
|
|
20230919,095600,5282580,3690,3690,3690,3690,0
|
|
20230919,095500,5282580,3690,3690,3690,3690,0
|
|
20230919,095400,5282580,3690,3690,3690,3690,0
|
|
20230919,095300,5282580,3690,3690,3690,3690,0
|
|
20230919,095200,5282580,3690,3690,3690,3690,0
|
|
20230919,095100,5282580,3690,3690,3690,3690,0
|
|
20230919,095000,5282580,3690,3690,3690,3690,0
|
|
20230919,094900,5282580,3690,3690,3690,3690,0
|
|
20230919,094800,5282580,3690,3690,3690,3690,8
|
|
20230919,094700,5253060,3690,3690,3690,3690,0
|
|
20230919,094600,5253060,3690,3690,3690,3690,0
|
|
20230919,094500,5253060,3690,3690,3690,3690,0
|
|
20230919,094400,5253060,3690,3690,3690,3690,0
|
|
20230919,094300,5253060,3690,3690,3690,3690,1
|
|
20230919,094200,5249370,3690,3690,3690,3690,0
|
|
20230919,094100,5249370,3690,3690,3690,3690,0
|
|
20230919,094000,5249370,3690,3690,3690,3690,0
|
|
20230919,093900,5249370,3690,3690,3690,3690,0
|
|
20230919,093800,5249370,3690,3690,3690,3690,0
|
|
20230919,093700,5249370,3690,3690,3690,3690,1
|
|
20230919,093600,5245680,3690,3690,3690,3690,5
|
|
20230919,093500,5227230,3690,3690,3690,3690,1
|
|
20230919,093400,5223540,3690,3690,3690,3690,0
|
|
20230919,093300,5223540,3690,3690,3690,3690,0
|
|
20230919,093200,5223540,3690,3690,3690,3690,3
|
|
20230919,093100,5212470,3680,3680,3680,3680,0
|
|
20230919,093000,5212470,3680,3680,3680,3680,0
|
|
20230919,092900,5212470,3680,3680,3680,3680,0
|
|
20230919,092800,5212470,3680,3680,3680,3680,0
|
|
20230919,092700,5212470,3680,3680,3680,3680,51
|
|
20230919,092600,5024790,3675,3675,3675,3675,0
|
|
20230919,092500,5024790,3675,3675,3675,3675,0
|
|
20230919,092400,5024790,3675,3675,3675,3675,0
|
|
20230919,092300,5024790,3675,3675,3675,3675,0
|
|
20230919,092200,5024790,3675,3675,3675,3675,0
|
|
20230919,092100,5024790,3675,3675,3675,3675,0
|
|
20230919,092000,5024790,3675,3675,3675,3675,0
|
|
20230919,091900,5024790,3675,3675,3675,3675,0
|
|
20230919,091800,5024790,3675,3675,3675,3675,0
|
|
20230919,091700,5024790,3675,3675,3675,3675,20
|
|
20230919,091600,4951290,3675,3675,3675,3675,0
|
|
20230919,091500,4951290,3675,3675,3675,3675,0
|
|
20230919,091400,4951290,3675,3675,3675,3675,0
|
|
20230919,091300,4951290,3675,3675,3675,3675,0
|
|
20230919,091200,4951290,3675,3675,3675,3675,8
|
|
20230919,091100,4921890,3675,3675,3675,3675,0
|
|
20230919,091000,4921890,3675,3675,3675,3675,71
|
|
20230919,090900,4660965,3670,3670,3670,3670,0
|
|
20230919,090800,4660965,3670,3670,3670,3670,0
|
|
20230919,090700,4660965,3670,3670,3670,3670,461
|
|
20230919,090600,2969095,3695,3695,3695,3695,0
|
|
20230919,090500,2969095,3695,3695,3695,3695,0
|
|
20230919,090400,2969095,3695,3695,3695,3695,0
|
|
20230919,090300,2969095,3695,3695,3695,3695,0
|
|
20230919,090200,2969095,3695,3695,3695,3695,0
|
|
20230919,090100,2969095,3695,3690,3695,3660,227
|
|
20230919,090000,2134840,3695,3700,3700,3695,577
|