578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,183500,76113535,3635,3635,3635,3635,646
|
|
20230920,183400,76113535,3635,3635,3635,3635,0
|
|
20230920,183300,76113535,3635,3635,3635,3635,0
|
|
20230920,183200,76113535,3635,3635,3635,3635,0
|
|
20230920,183100,76113535,3635,3635,3635,3635,0
|
|
20230920,183000,76113535,3635,3635,3635,3635,0
|
|
20230920,182900,76113535,3635,3635,3635,3635,0
|
|
20230920,182800,76113535,3635,3635,3635,3635,0
|
|
20230920,182700,76113535,3635,3635,3635,3635,0
|
|
20230920,182600,76113535,3635,3635,3635,3635,0
|
|
20230920,182500,76113535,3635,3635,3635,3635,0
|
|
20230920,182400,76113535,3635,3635,3635,3635,0
|
|
20230920,182300,76113535,3635,3635,3635,3635,0
|
|
20230920,182200,76113535,3635,3635,3635,3635,0
|
|
20230920,182100,76113535,3635,3635,3635,3635,0
|
|
20230920,182000,76113535,3635,3635,3635,3635,0
|
|
20230920,181900,76113535,3635,3635,3635,3635,0
|
|
20230920,181800,76113535,3635,3635,3635,3635,0
|
|
20230920,181700,76113535,3635,3635,3635,3635,0
|
|
20230920,181600,76113535,3635,3635,3635,3635,0
|
|
20230920,181500,76113535,3635,3635,3635,3635,0
|
|
20230920,181400,76113535,3635,3635,3635,3635,0
|
|
20230920,181300,76113535,3635,3635,3635,3635,0
|
|
20230920,181200,76113535,3635,3635,3635,3635,0
|
|
20230920,181100,76113535,3635,3635,3635,3635,0
|
|
20230920,181000,76113535,3635,3635,3635,3635,0
|
|
20230920,180900,76113535,3635,3635,3635,3635,0
|
|
20230920,180800,76113535,3635,3635,3635,3635,0
|
|
20230920,180700,76113535,3635,3635,3635,3635,0
|
|
20230920,180600,76113535,3635,3635,3635,3635,0
|
|
20230920,180500,76113535,3635,3635,3635,3635,646
|
|
20230920,180400,76113535,3635,3635,3635,3635,0
|
|
20230920,180300,76113535,3635,3635,3635,3635,0
|
|
20230920,180200,76113535,3635,3635,3635,3635,0
|
|
20230920,180100,76113535,3635,3635,3635,3635,0
|
|
20230920,180000,76113535,3635,3635,3635,3635,0
|
|
20230920,175900,76113535,3635,3635,3635,3635,0
|
|
20230920,175800,76113535,3635,3635,3635,3635,0
|
|
20230920,175700,76113535,3635,3635,3635,3635,0
|
|
20230920,175600,76113535,3635,3635,3635,3635,0
|
|
20230920,175500,76113535,3635,3635,3635,3635,0
|
|
20230920,175400,76113535,3635,3635,3635,3635,0
|
|
20230920,175300,76113535,3635,3635,3635,3635,0
|
|
20230920,175200,76113535,3635,3635,3635,3635,0
|
|
20230920,175100,76113535,3635,3635,3635,3635,0
|
|
20230920,175000,76113535,3635,3635,3635,3635,0
|
|
20230920,174900,76113535,3635,3635,3635,3635,0
|
|
20230920,174800,76113535,3635,3635,3635,3635,0
|
|
20230920,174700,76113535,3635,3635,3635,3635,0
|
|
20230920,174600,76113535,3635,3635,3635,3635,0
|
|
20230920,174500,76113535,3635,3635,3635,3635,0
|
|
20230920,174400,76113535,3635,3635,3635,3635,0
|
|
20230920,174300,76113535,3635,3635,3635,3635,0
|
|
20230920,174200,76113535,3635,3635,3635,3635,0
|
|
20230920,174100,76113535,3635,3635,3635,3635,0
|
|
20230920,174000,76113535,3635,3635,3635,3635,0
|
|
20230920,173900,76113535,3635,3635,3635,3635,0
|
|
20230920,173800,76113535,3635,3635,3635,3635,0
|
|
20230920,173700,76113535,3635,3635,3635,3635,0
|
|
20230920,173600,76113535,3635,3635,3635,3635,0
|
|
20230920,173500,76113535,3635,3635,3635,3635,646
|
|
20230920,173400,76113535,3635,3635,3635,3635,0
|
|
20230920,173300,76113535,3635,3635,3635,3635,0
|
|
20230920,173200,76113535,3635,3635,3635,3635,0
|
|
20230920,173100,76113535,3635,3635,3635,3635,0
|
|
20230920,173000,76113535,3635,3635,3635,3635,0
|
|
20230920,172900,76113535,3635,3635,3635,3635,0
|
|
20230920,172800,76113535,3635,3635,3635,3635,0
|
|
20230920,172700,76113535,3635,3635,3635,3635,0
|
|
20230920,172600,76113535,3635,3635,3635,3635,0
|
|
20230920,172500,76113535,3635,3635,3635,3635,0
|
|
20230920,172400,76113535,3635,3635,3635,3635,0
|
|
20230920,172300,76113535,3635,3635,3635,3635,0
|
|
20230920,172200,76113535,3635,3635,3635,3635,0
|
|
20230920,172100,76113535,3635,3635,3635,3635,0
|
|
20230920,172000,76113535,3635,3635,3635,3635,0
|
|
20230920,171900,76113535,3635,3635,3635,3635,0
|
|
20230920,171800,76113535,3635,3635,3635,3635,0
|
|
20230920,171700,76113535,3635,3635,3635,3635,0
|
|
20230920,171600,76113535,3635,3635,3635,3635,0
|
|
20230920,171500,76113535,3635,3635,3635,3635,0
|
|
20230920,171400,76113535,3635,3635,3635,3635,0
|
|
20230920,171300,76113535,3635,3635,3635,3635,0
|
|
20230920,171200,76113535,3635,3635,3635,3635,0
|
|
20230920,171100,76113535,3635,3635,3635,3635,0
|
|
20230920,171000,76113535,3635,3635,3635,3635,0
|
|
20230920,170900,76113535,3635,3635,3635,3635,0
|
|
20230920,170800,76113535,3635,3635,3635,3635,0
|
|
20230920,170700,76113535,3635,3635,3635,3635,0
|
|
20230920,170600,76113535,3635,3635,3635,3635,0
|
|
20230920,170500,76113535,3635,3635,3635,3635,646
|
|
20230920,170400,76113535,3635,3635,3635,3635,0
|
|
20230920,170300,76113535,3635,3635,3635,3635,0
|
|
20230920,170200,76113535,3635,3635,3635,3635,0
|
|
20230920,170100,76113535,3635,3635,3635,3635,0
|
|
20230920,170000,76113535,3635,3635,3635,3635,0
|
|
20230920,165900,76113535,3635,3635,3635,3635,0
|
|
20230920,165800,76113535,3635,3635,3635,3635,0
|
|
20230920,165700,76113535,3635,3635,3635,3635,0
|
|
20230920,165600,76113535,3635,3635,3635,3635,0
|
|
20230920,165500,76113535,3635,3635,3635,3635,0
|
|
20230920,165400,76113535,3635,3635,3635,3635,0
|
|
20230920,165300,76113535,3635,3635,3635,3635,0
|
|
20230920,165200,76113535,3635,3635,3635,3635,0
|
|
20230920,165100,76113535,3635,3635,3635,3635,0
|
|
20230920,165000,76113535,3635,3635,3635,3635,0
|
|
20230920,164900,76113535,3635,3635,3635,3635,0
|
|
20230920,164800,76113535,3635,3635,3635,3635,0
|
|
20230920,164700,76113535,3635,3635,3635,3635,0
|
|
20230920,164600,76113535,3635,3635,3635,3635,0
|
|
20230920,164500,76113535,3635,3635,3635,3635,0
|
|
20230920,164400,76113535,3635,3635,3635,3635,0
|
|
20230920,164300,76113535,3635,3635,3635,3635,0
|
|
20230920,164200,76113535,3635,3635,3635,3635,0
|
|
20230920,164100,76113535,3635,3635,3635,3635,0
|
|
20230920,164000,76113535,3635,3635,3635,3635,0
|
|
20230920,163900,76113535,3635,3635,3635,3635,0
|
|
20230920,163800,76113535,3635,3635,3635,3635,0
|
|
20230920,163700,76113535,3635,3635,3635,3635,0
|
|
20230920,163600,76113535,3635,3635,3635,3635,0
|
|
20230920,163500,76113535,3635,3635,3635,3635,646
|
|
20230920,163400,76113535,3635,3635,3635,3635,0
|
|
20230920,163300,76113535,3635,3635,3635,3635,0
|
|
20230920,163200,76113535,3635,3635,3635,3635,0
|
|
20230920,163100,76113535,3635,3635,3635,3635,0
|
|
20230920,163000,76113535,3635,3635,3635,3635,0
|
|
20230920,162900,76113535,3635,3635,3635,3635,0
|
|
20230920,162800,76113535,3635,3635,3635,3635,0
|
|
20230920,162700,76113535,3635,3635,3635,3635,0
|
|
20230920,162600,76113535,3635,3635,3635,3635,0
|
|
20230920,162500,76113535,3635,3635,3635,3635,0
|
|
20230920,162400,76113535,3635,3635,3635,3635,0
|
|
20230920,162300,76113535,3635,3635,3635,3635,0
|
|
20230920,162200,76113535,3635,3635,3635,3635,0
|
|
20230920,162100,76113535,3635,3635,3635,3635,0
|
|
20230920,162000,76113535,3635,3635,3635,3635,0
|
|
20230920,161900,76113535,3635,3635,3635,3635,0
|
|
20230920,161800,76113535,3635,3635,3635,3635,0
|
|
20230920,161700,76113535,3635,3635,3635,3635,0
|
|
20230920,161600,76113535,3635,3635,3635,3635,0
|
|
20230920,161500,76113535,3635,3635,3635,3635,0
|
|
20230920,161400,76113535,3635,3635,3635,3635,0
|
|
20230920,161300,76113535,3635,3635,3635,3635,0
|
|
20230920,161200,76113535,3635,3635,3635,3635,0
|
|
20230920,161100,76113535,3635,3635,3635,3635,0
|
|
20230920,161000,76113535,3635,3635,3635,3635,0
|
|
20230920,160900,76113535,3635,3635,3635,3635,0
|
|
20230920,160800,76113535,3635,3635,3635,3635,0
|
|
20230920,160700,76113535,3635,3635,3635,3635,0
|
|
20230920,160600,76113535,3635,3635,3635,3635,0
|
|
20230920,160500,76113535,3635,3635,3635,3635,646
|
|
20230920,160400,76113535,3635,3635,3635,3635,0
|
|
20230920,160300,76113535,3635,3635,3635,3635,0
|
|
20230920,160200,76113535,3635,3635,3635,3635,0
|
|
20230920,160100,76113535,3635,3635,3635,3635,0
|
|
20230920,160000,76113535,3635,3635,3635,3635,0
|
|
20230920,155900,76113535,3635,3635,3635,3635,0
|
|
20230920,155800,76113535,3635,3635,3635,3635,0
|
|
20230920,155700,76113535,3635,3635,3635,3635,0
|
|
20230920,155600,76113535,3635,3635,3635,3635,0
|
|
20230920,155500,76113535,3635,3635,3635,3635,0
|
|
20230920,155400,76113535,3635,3635,3635,3635,0
|
|
20230920,155300,76113535,3635,3635,3635,3635,0
|
|
20230920,155200,76113535,3635,3635,3635,3635,0
|
|
20230920,155100,76113535,3635,3635,3635,3635,0
|
|
20230920,155000,76113535,3635,3635,3635,3635,0
|
|
20230920,154900,76113535,3635,3635,3635,3635,0
|
|
20230920,154800,76113535,3635,3635,3635,3635,0
|
|
20230920,154700,76113535,3635,3635,3635,3635,0
|
|
20230920,154600,76113535,3635,3635,3635,3635,0
|
|
20230920,154500,76113535,3635,3635,3635,3635,0
|
|
20230920,154400,76113535,3635,3635,3635,3635,0
|
|
20230920,154300,76113535,3635,3635,3635,3635,0
|
|
20230920,154200,76113535,3635,3635,3635,3635,0
|
|
20230920,154100,76113535,3635,3635,3635,3635,0
|
|
20230920,154000,76113535,3635,3635,3635,3635,0
|
|
20230920,153900,76113535,3635,3635,3635,3635,0
|
|
20230920,153800,76113535,3635,3635,3635,3635,0
|
|
20230920,153700,76113535,3635,3635,3635,3635,0
|
|
20230920,153600,76113535,3635,3635,3635,3635,0
|
|
20230920,153500,76113535,3635,3635,3635,3635,646
|
|
20230920,153400,76113535,3635,3635,3635,3635,0
|
|
20230920,153300,76113535,3635,3635,3635,3635,0
|
|
20230920,153200,76113535,3635,3635,3635,3635,0
|
|
20230920,153100,76113535,3635,3635,3635,3635,0
|
|
20230920,153000,76113535,3635,3635,3635,3635,646
|
|
20230920,152900,73765325,3635,3635,3635,3635,0
|
|
20230920,152800,73765325,3635,3635,3635,3635,0
|
|
20230920,152700,73765325,3635,3635,3635,3635,0
|
|
20230920,152600,73765325,3635,3635,3635,3635,0
|
|
20230920,152500,73765325,3635,3635,3635,3635,0
|
|
20230920,152400,73765325,3635,3635,3635,3635,0
|
|
20230920,152300,73765325,3635,3635,3635,3635,0
|
|
20230920,152200,73765325,3635,3635,3635,3635,0
|
|
20230920,152100,73765325,3635,3635,3635,3635,0
|
|
20230920,152000,73765325,3635,3635,3635,3635,0
|
|
20230920,151900,73765325,3635,3635,3635,3635,40
|
|
20230920,151800,73619925,3635,3635,3635,3635,29
|
|
20230920,151700,73514510,3640,3635,3640,3635,70
|
|
20230920,151600,73259910,3635,3635,3635,3635,3
|
|
20230920,151500,73249005,3635,3635,3635,3635,19
|
|
20230920,151400,73179940,3635,3635,3635,3635,3
|
|
20230920,151300,73169035,3635,3635,3635,3635,19
|
|
20230920,151200,73099970,3635,3635,3635,3635,0
|
|
20230920,151100,73099970,3635,3635,3635,3635,22
|
|
20230920,151000,73020000,3635,3635,3635,3635,0
|
|
20230920,150900,73020000,3635,3635,3635,3635,3
|
|
20230920,150800,73009095,3645,3645,3645,3645,0
|
|
20230920,150700,73009095,3645,3645,3645,3645,0
|
|
20230920,150600,73009095,3645,3645,3645,3645,0
|
|
20230920,150500,73009095,3645,3645,3645,3645,0
|
|
20230920,150400,73009095,3645,3645,3645,3645,95
|
|
20230920,150300,72662820,3650,3650,3650,3650,0
|
|
20230920,150200,72662820,3650,3650,3650,3650,0
|
|
20230920,150100,72662820,3650,3650,3650,3650,0
|
|
20230920,150000,72662820,3650,3650,3650,3650,0
|
|
20230920,145900,72662820,3650,3650,3650,3650,0
|
|
20230920,145800,72662820,3650,3650,3650,3650,0
|
|
20230920,145700,72662820,3650,3650,3650,3650,4
|
|
20230920,145600,72648220,3650,3650,3650,3650,48
|
|
20230920,145500,72473020,3645,3645,3645,3645,0
|
|
20230920,145400,72473020,3645,3645,3645,3645,0
|
|
20230920,145300,72473020,3645,3645,3645,3645,0
|
|
20230920,145200,72473020,3645,3645,3645,3645,70
|
|
20230920,145100,72217870,3645,3645,3645,3645,20
|
|
20230920,145000,72144970,3650,3650,3650,3650,0
|
|
20230920,144900,72144970,3650,3650,3650,3650,0
|
|
20230920,144800,72144970,3650,3650,3650,3650,5
|
|
20230920,144700,72126720,3645,3645,3645,3645,100
|
|
20230920,144600,71762220,3645,3640,3645,3640,1715
|
|
20230920,144500,65513375,3635,3635,3635,3635,3296
|
|
20230920,144400,53532415,3635,3635,3635,3635,0
|
|
20230920,144300,53532415,3635,3635,3635,3635,0
|
|
20230920,144200,53532415,3635,3635,3635,3635,0
|
|
20230920,144100,53532415,3635,3635,3635,3635,0
|
|
20230920,144000,53532415,3635,3635,3635,3635,0
|
|
20230920,143900,53532415,3635,3635,3635,3635,5
|
|
20230920,143800,53514240,3625,3625,3625,3625,0
|
|
20230920,143700,53514240,3625,3625,3625,3625,0
|
|
20230920,143600,53514240,3625,3625,3625,3625,0
|
|
20230920,143500,53514240,3625,3625,3625,3625,0
|
|
20230920,143400,53514240,3625,3630,3630,3625,300
|
|
20230920,143300,52425325,3630,3630,3630,3630,0
|
|
20230920,143200,52425325,3630,3630,3630,3630,0
|
|
20230920,143100,52425325,3630,3630,3630,3630,0
|
|
20230920,143000,52425325,3630,3630,3630,3630,5
|
|
20230920,142900,52407175,3620,3620,3620,3620,11
|
|
20230920,142800,52367355,3620,3620,3620,3620,0
|
|
20230920,142700,52367355,3620,3620,3620,3620,100
|
|
20230920,142600,52005355,3620,3615,3620,3615,120
|
|
20230920,142500,51570960,3615,3630,3630,3615,1012
|
|
20230920,142400,47897500,3630,3630,3630,3630,0
|
|
20230920,142300,47897500,3630,3630,3630,3630,0
|
|
20230920,142200,47897500,3630,3630,3630,3630,0
|
|
20230920,142100,47897500,3630,3630,3630,3630,5
|
|
20230920,142000,47879350,3630,3625,3630,3625,1132
|
|
20230920,141900,43775810,3620,3620,3620,3620,0
|
|
20230920,141800,43775810,3620,3620,3620,3620,0
|
|
20230920,141700,43775810,3620,3620,3620,3620,82
|
|
20230920,141600,43478970,3620,3620,3620,3620,0
|
|
20230920,141500,43478970,3620,3620,3620,3620,0
|
|
20230920,141400,43478970,3620,3620,3620,3620,0
|
|
20230920,141300,43478970,3620,3620,3620,3620,0
|
|
20230920,141200,43478970,3620,3615,3620,3615,63
|
|
20230920,141100,43250985,3610,3610,3610,3610,331
|
|
20230920,141000,42056075,3615,3615,3615,3615,63
|
|
20230920,140900,41828330,3620,3620,3620,3620,0
|
|
20230920,140800,41828330,3620,3620,3620,3620,0
|
|
20230920,140700,41828330,3620,3620,3620,3620,0
|
|
20230920,140600,41828330,3620,3620,3620,3620,0
|
|
20230920,140500,41828330,3620,3620,3620,3620,0
|
|
20230920,140400,41828330,3620,3620,3620,3620,0
|
|
20230920,140300,41828330,3620,3620,3620,3620,5
|
|
20230920,140200,41810230,3615,3615,3615,3615,0
|
|
20230920,140100,41810230,3615,3615,3615,3615,0
|
|
20230920,140000,41810230,3615,3615,3615,3615,0
|
|
20230920,135900,41810230,3615,3615,3615,3615,0
|
|
20230920,135800,41810230,3615,3615,3615,3615,0
|
|
20230920,135700,41810230,3615,3615,3615,3615,0
|
|
20230920,135600,41810230,3615,3615,3615,3615,0
|
|
20230920,135500,41810230,3615,3620,3620,3615,250
|
|
20230920,135400,40905370,3620,3620,3620,3620,9
|
|
20230920,135300,40872790,3625,3615,3625,3615,25
|
|
20230920,135200,40782300,3615,3615,3615,3615,0
|
|
20230920,135100,40782300,3615,3615,3615,3615,235
|
|
20230920,135000,39932775,3620,3620,3620,3620,0
|
|
20230920,134900,39932775,3620,3620,3620,3620,0
|
|
20230920,134800,39932775,3620,3620,3620,3620,0
|
|
20230920,134700,39932775,3620,3620,3620,3620,0
|
|
20230920,134600,39932775,3620,3620,3620,3620,0
|
|
20230920,134500,39932775,3620,3620,3620,3620,5
|
|
20230920,134400,39914675,3615,3615,3615,3615,2
|
|
20230920,134300,39907445,3615,3615,3615,3615,0
|
|
20230920,134200,39907445,3615,3615,3615,3615,2
|
|
20230920,134100,39900215,3615,3615,3615,3615,0
|
|
20230920,134000,39900215,3615,3615,3615,3615,52
|
|
20230920,133900,39712235,3620,3620,3620,3620,14
|
|
20230920,133800,39661555,3620,3625,3625,3620,35
|
|
20230920,133700,39534700,3625,3625,3625,3625,0
|
|
20230920,133600,39534700,3625,3625,3625,3625,5
|
|
20230920,133500,39516575,3620,3625,3625,3620,22
|
|
20230920,133400,39436845,3625,3625,3625,3625,0
|
|
20230920,133300,39436845,3625,3625,3625,3625,0
|
|
20230920,133200,39436845,3625,3625,3625,3625,0
|
|
20230920,133100,39436845,3625,3625,3625,3625,0
|
|
20230920,133000,39436845,3625,3625,3625,3625,0
|
|
20230920,132900,39436845,3625,3625,3625,3625,0
|
|
20230920,132800,39436845,3625,3625,3625,3625,0
|
|
20230920,132700,39436845,3625,3625,3625,3625,0
|
|
20230920,132600,39436845,3625,3625,3625,3625,0
|
|
20230920,132500,39436845,3625,3625,3625,3625,0
|
|
20230920,132400,39436845,3625,3625,3625,3625,0
|
|
20230920,132300,39436845,3625,3625,3625,3625,0
|
|
20230920,132200,39436845,3625,3625,3625,3625,0
|
|
20230920,132100,39436845,3625,3625,3625,3625,0
|
|
20230920,132000,39436845,3625,3625,3625,3625,0
|
|
20230920,131900,39436845,3625,3625,3625,3625,1
|
|
20230920,131800,39433220,3640,3640,3640,3640,0
|
|
20230920,131700,39433220,3640,3640,3640,3640,0
|
|
20230920,131600,39433220,3640,3640,3640,3640,0
|
|
20230920,131500,39433220,3640,3640,3640,3640,0
|
|
20230920,131400,39433220,3640,3640,3640,3640,0
|
|
20230920,131300,39433220,3640,3640,3640,3640,0
|
|
20230920,131200,39433220,3640,3640,3640,3640,0
|
|
20230920,131100,39433220,3640,3640,3640,3640,0
|
|
20230920,131000,39433220,3640,3640,3640,3640,0
|
|
20230920,130900,39433220,3640,3640,3640,3640,0
|
|
20230920,130800,39433220,3640,3640,3640,3640,0
|
|
20230920,130700,39433220,3640,3640,3640,3640,0
|
|
20230920,130600,39433220,3640,3630,3640,3630,105
|
|
20230920,130500,39051455,3625,3620,3635,3620,28
|
|
20230920,130400,38949870,3630,3625,3630,3615,150
|
|
20230920,130300,38405910,3630,3630,3630,3630,0
|
|
20230920,130200,38405910,3630,3630,3630,3630,0
|
|
20230920,130100,38405910,3630,3630,3630,3630,0
|
|
20230920,130000,38405910,3630,3630,3630,3630,0
|
|
20230920,125900,38405910,3630,3630,3630,3630,0
|
|
20230920,125800,38405910,3630,3630,3630,3630,0
|
|
20230920,125700,38405910,3630,3630,3630,3630,0
|
|
20230920,125600,38405910,3630,3630,3630,3630,0
|
|
20230920,125500,38405910,3630,3625,3630,3615,100
|
|
20230920,125400,38043195,3625,3615,3625,3615,62
|
|
20230920,125300,37819005,3630,3630,3630,3630,0
|
|
20230920,125200,37819005,3630,3630,3630,3630,0
|
|
20230920,125100,37819005,3630,3630,3630,3630,0
|
|
20230920,125000,37819005,3630,3630,3630,3630,0
|
|
20230920,124900,37819005,3630,3630,3630,3630,0
|
|
20230920,124800,37819005,3630,3625,3630,3625,24
|
|
20230920,124700,37731985,3615,3615,3615,3615,0
|
|
20230920,124600,37731985,3615,3615,3615,3615,3
|
|
20230920,124500,37721140,3630,3630,3630,3630,0
|
|
20230920,124400,37721140,3630,3630,3630,3630,0
|
|
20230920,124300,37721140,3630,3630,3630,3630,0
|
|
20230920,124200,37721140,3630,3630,3630,3630,0
|
|
20230920,124100,37721140,3630,3630,3630,3630,0
|
|
20230920,124000,37721140,3630,3630,3630,3630,0
|
|
20230920,123900,37721140,3630,3630,3630,3630,3
|
|
20230920,123800,37710250,3615,3630,3630,3615,23
|
|
20230920,123700,37626805,3630,3625,3630,3625,22
|
|
20230920,123600,37547020,3615,3615,3615,3615,0
|
|
20230920,123500,37547020,3615,3615,3615,3615,1
|
|
20230920,123400,37543405,3615,3615,3615,3615,0
|
|
20230920,123300,37543405,3615,3615,3615,3615,0
|
|
20230920,123200,37543405,3615,3615,3615,3615,0
|
|
20230920,123100,37543405,3615,3615,3615,3615,0
|
|
20230920,123000,37543405,3615,3615,3615,3615,0
|
|
20230920,122900,37543405,3615,3615,3615,3615,0
|
|
20230920,122800,37543405,3615,3615,3615,3615,0
|
|
20230920,122700,37543405,3615,3615,3615,3615,0
|
|
20230920,122600,37543405,3615,3615,3615,3615,0
|
|
20230920,122500,37543405,3615,3615,3615,3615,51
|
|
20230920,122400,37359040,3615,3630,3630,3615,17
|
|
20230920,122300,37297390,3625,3625,3625,3625,0
|
|
20230920,122200,37297390,3625,3625,3625,3625,0
|
|
20230920,122100,37297390,3625,3625,3625,3625,14
|
|
20230920,122000,37246640,3620,3620,3620,3620,0
|
|
20230920,121900,37246640,3620,3620,3620,3620,0
|
|
20230920,121800,37246640,3620,3620,3620,3620,0
|
|
20230920,121700,37246640,3620,3620,3620,3620,0
|
|
20230920,121600,37246640,3620,3620,3620,3620,0
|
|
20230920,121500,37246640,3620,3620,3620,3620,0
|
|
20230920,121400,37246640,3620,3620,3620,3620,0
|
|
20230920,121300,37246640,3620,3620,3620,3620,0
|
|
20230920,121200,37246640,3620,3620,3620,3620,0
|
|
20230920,121100,37246640,3620,3630,3630,3620,73
|
|
20230920,121000,36981710,3625,3625,3625,3625,161
|
|
20230920,120900,36398085,3625,3625,3625,3625,0
|
|
20230920,120800,36398085,3625,3625,3625,3625,3
|
|
20230920,120700,36387210,3625,3615,3625,3615,56
|
|
20230920,120600,36184730,3615,3615,3615,3615,0
|
|
20230920,120500,36184730,3615,3610,3615,3610,13
|
|
20230920,120400,36137785,3605,3605,3605,3605,0
|
|
20230920,120300,36137785,3605,3605,3605,3605,3
|
|
20230920,120200,36126970,3605,3605,3605,3605,0
|
|
20230920,120100,36126970,3605,3605,3605,3605,0
|
|
20230920,120000,36126970,3605,3605,3605,3605,0
|
|
20230920,115900,36126970,3605,3605,3605,3605,3
|
|
20230920,115800,36116155,3605,3605,3605,3605,10
|
|
20230920,115700,36080105,3605,3605,3605,3605,46
|
|
20230920,115600,35914275,3605,3605,3605,3605,0
|
|
20230920,115500,35914275,3605,3605,3605,3605,10
|
|
20230920,115400,35878225,3605,3605,3605,3605,3
|
|
20230920,115300,35867410,3610,3610,3610,3610,0
|
|
20230920,115200,35867410,3610,3610,3610,3610,0
|
|
20230920,115100,35867410,3610,3610,3610,3610,0
|
|
20230920,115000,35867410,3610,3610,3610,3610,0
|
|
20230920,114900,35867410,3610,3610,3610,3610,0
|
|
20230920,114800,35867410,3610,3610,3610,3610,0
|
|
20230920,114700,35867410,3610,3610,3610,3610,31
|
|
20230920,114600,35755500,3605,3605,3605,3605,3
|
|
20230920,114500,35744685,3605,3605,3605,3605,7
|
|
20230920,114400,35719450,3605,3605,3605,3605,0
|
|
20230920,114300,35719450,3605,3605,3605,3605,7
|
|
20230920,114200,35694215,3605,3605,3605,3605,7
|
|
20230920,114100,35668980,3605,3605,3605,3605,0
|
|
20230920,114000,35668980,3605,3605,3605,3605,7
|
|
20230920,113900,35643745,3610,3610,3610,3610,5
|
|
20230920,113800,35625695,3605,3605,3605,3605,15
|
|
20230920,113700,35571620,3610,3610,3610,3610,0
|
|
20230920,113600,35571620,3610,3610,3610,3610,0
|
|
20230920,113500,35571620,3610,3610,3610,3610,0
|
|
20230920,113400,35571620,3610,3610,3610,3610,0
|
|
20230920,113300,35571620,3610,3610,3610,3610,0
|
|
20230920,113200,35571620,3610,3610,3610,3610,0
|
|
20230920,113100,35571620,3610,3610,3610,3610,0
|
|
20230920,113000,35571620,3610,3610,3610,3610,0
|
|
20230920,112900,35571620,3610,3610,3610,3610,0
|
|
20230920,112800,35571620,3610,3610,3610,3610,0
|
|
20230920,112700,35571620,3610,3605,3615,3605,338
|
|
20230920,112600,34352790,3605,3590,3605,3590,68
|
|
20230920,112500,34107960,3590,3590,3590,3590,0
|
|
20230920,112400,34107960,3590,3595,3595,3590,1644
|
|
20230920,112300,28205995,3595,3595,3595,3595,152
|
|
20230920,112200,27659555,3595,3595,3595,3595,0
|
|
20230920,112100,27659555,3595,3595,3595,3595,3
|
|
20230920,112000,27648770,3595,3595,3595,3595,0
|
|
20230920,111900,27648770,3595,3595,3595,3595,0
|
|
20230920,111800,27648770,3595,3595,3595,3595,0
|
|
20230920,111700,27648770,3595,3595,3595,3595,3
|
|
20230920,111600,27637985,3595,3595,3595,3595,0
|
|
20230920,111500,27637985,3595,3595,3595,3595,32
|
|
20230920,111400,27522945,3595,3595,3595,3595,3
|
|
20230920,111300,27512160,3590,3605,3605,3590,222
|
|
20230920,111200,26714295,3610,3610,3610,3610,0
|
|
20230920,111100,26714295,3610,3610,3610,3610,0
|
|
20230920,111000,26714295,3610,3610,3610,3610,52
|
|
20230920,110900,26526575,3615,3615,3615,3615,0
|
|
20230920,110800,26526575,3615,3615,3615,3615,0
|
|
20230920,110700,26526575,3615,3610,3615,3610,139
|
|
20230920,110600,26024225,3605,3610,3610,3605,48
|
|
20230920,110500,25850985,3610,3610,3610,3610,3
|
|
20230920,110400,25840155,3615,3615,3615,3615,0
|
|
20230920,110300,25840155,3615,3615,3615,3615,3
|
|
20230920,110200,25829310,3610,3610,3610,3610,0
|
|
20230920,110100,25829310,3610,3610,3610,3610,3
|
|
20230920,110000,25818480,3615,3615,3615,3615,14
|
|
20230920,105900,25767870,3615,3610,3615,3610,33
|
|
20230920,105800,25648685,3615,3615,3615,3615,85
|
|
20230920,105700,25341410,3615,3615,3615,3615,0
|
|
20230920,105600,25341410,3615,3615,3615,3615,15
|
|
20230920,105500,25287185,3615,3615,3615,3615,95
|
|
20230920,105400,24943760,3615,3615,3615,3615,0
|
|
20230920,105300,24943760,3615,3615,3615,3615,0
|
|
20230920,105200,24943760,3615,3615,3615,3610,22
|
|
20230920,105100,24864260,3615,3605,3615,3605,41
|
|
20230920,105000,24716100,3590,3615,3615,3590,2820
|
|
20230920,104900,14565610,3610,3610,3610,3610,209
|
|
20230920,104800,13811120,3610,3610,3610,3610,0
|
|
20230920,104700,13811120,3610,3615,3615,3610,210
|
|
20230920,104600,13052080,3615,3615,3615,3615,3
|
|
20230920,104500,13041235,3615,3615,3615,3615,3
|
|
20230920,104400,13030390,3615,3625,3625,3615,905
|
|
20230920,104300,9752065,3625,3625,3625,3625,0
|
|
20230920,104200,9752065,3625,3625,3625,3625,0
|
|
20230920,104100,9752065,3625,3625,3625,3625,7
|
|
20230920,104000,9726690,3625,3625,3625,3625,0
|
|
20230920,103900,9726690,3625,3625,3625,3625,0
|
|
20230920,103800,9726690,3625,3625,3625,3625,0
|
|
20230920,103700,9726690,3625,3625,3625,3625,3
|
|
20230920,103600,9715815,3625,3625,3625,3625,0
|
|
20230920,103500,9715815,3625,3625,3625,3625,0
|
|
20230920,103400,9715815,3625,3625,3625,3625,3
|
|
20230920,103300,9704940,3625,3625,3625,3625,0
|
|
20230920,103200,9704940,3625,3625,3625,3625,0
|
|
20230920,103100,9704940,3625,3625,3625,3625,3
|
|
20230920,103000,9694065,3630,3630,3630,3630,0
|
|
20230920,102900,9694065,3630,3635,3635,3630,324
|
|
20230920,102800,8516570,3640,3640,3640,3640,0
|
|
20230920,102700,8516570,3640,3640,3640,3640,0
|
|
20230920,102600,8516570,3640,3640,3640,3640,5
|
|
20230920,102500,8498370,3630,3630,3630,3630,0
|
|
20230920,102400,8498370,3630,3630,3630,3630,0
|
|
20230920,102300,8498370,3630,3630,3630,3630,0
|
|
20230920,102200,8498370,3630,3630,3630,3630,0
|
|
20230920,102100,8498370,3630,3630,3630,3630,0
|
|
20230920,102000,8498370,3630,3630,3630,3630,0
|
|
20230920,101900,8498370,3630,3630,3630,3630,0
|
|
20230920,101800,8498370,3630,3630,3630,3630,0
|
|
20230920,101700,8498370,3630,3630,3630,3630,0
|
|
20230920,101600,8498370,3630,3630,3630,3630,1
|
|
20230920,101500,8494740,3640,3640,3640,3640,24
|
|
20230920,101400,8407380,3630,3630,3630,3630,0
|
|
20230920,101300,8407380,3630,3630,3630,3630,0
|
|
20230920,101200,8407380,3630,3640,3640,3630,100
|
|
20230920,101100,8043620,3640,3640,3640,3640,0
|
|
20230920,101000,8043620,3640,3640,3640,3640,0
|
|
20230920,100900,8043620,3640,3640,3640,3640,0
|
|
20230920,100800,8043620,3640,3640,3640,3640,0
|
|
20230920,100700,8043620,3640,3640,3640,3640,0
|
|
20230920,100600,8043620,3640,3640,3640,3640,0
|
|
20230920,100500,8043620,3640,3640,3640,3640,0
|
|
20230920,100400,8043620,3640,3640,3640,3640,0
|
|
20230920,100300,8043620,3640,3640,3640,3640,0
|
|
20230920,100200,8043620,3640,3640,3640,3640,0
|
|
20230920,100100,8043620,3640,3640,3640,3640,0
|
|
20230920,100000,8043620,3640,3640,3640,3640,11
|
|
20230920,095900,8003580,3640,3640,3640,3640,1
|
|
20230920,095800,7999940,3630,3630,3630,3630,0
|
|
20230920,095700,7999940,3630,3630,3630,3630,0
|
|
20230920,095600,7999940,3630,3630,3630,3630,3
|
|
20230920,095500,7989050,3630,3630,3630,3630,0
|
|
20230920,095400,7989050,3630,3630,3630,3630,0
|
|
20230920,095300,7989050,3630,3645,3645,3630,122
|
|
20230920,095200,7544480,3650,3650,3650,3650,0
|
|
20230920,095100,7544480,3650,3650,3650,3650,0
|
|
20230920,095000,7544480,3650,3650,3650,3650,21
|
|
20230920,094900,7467830,3650,3650,3650,3650,0
|
|
20230920,094800,7467830,3650,3650,3650,3650,0
|
|
20230920,094700,7467830,3650,3650,3650,3650,0
|
|
20230920,094600,7467830,3650,3650,3650,3650,0
|
|
20230920,094500,7467830,3650,3645,3650,3645,3
|
|
20230920,094400,7456885,3630,3630,3630,3630,3
|
|
20230920,094300,7445995,3630,3630,3630,3630,0
|
|
20230920,094200,7445995,3630,3645,3645,3630,45
|
|
20230920,094100,7282495,3645,3645,3645,3645,0
|
|
20230920,094000,7282495,3645,3645,3645,3645,2
|
|
20230920,093900,7275205,3645,3650,3650,3645,16
|
|
20230920,093800,7216820,3645,3650,3650,3645,51
|
|
20230920,093700,7030695,3650,3650,3650,3625,20
|
|
20230920,093600,6957795,3650,3650,3650,3625,29
|
|
20230920,093500,6852120,3650,3650,3650,3650,13
|
|
20230920,093400,6804670,3650,3650,3650,3650,10
|
|
20230920,093300,6768170,3625,3650,3650,3625,13
|
|
20230920,093200,6720795,3650,3650,3650,3650,10
|
|
20230920,093100,6684295,3625,3625,3625,3625,0
|
|
20230920,093000,6684295,3625,3625,3625,3625,0
|
|
20230920,092900,6684295,3625,3625,3625,3625,4
|
|
20230920,092800,6669795,3625,3625,3625,3625,6
|
|
20230920,092700,6648045,3625,3625,3625,3625,0
|
|
20230920,092600,6648045,3625,3625,3625,3625,2
|
|
20230920,092500,6640795,3625,3625,3625,3625,0
|
|
20230920,092400,6640795,3625,3625,3625,3625,20
|
|
20230920,092300,6568295,3625,3625,3625,3625,0
|
|
20230920,092200,6568295,3625,3625,3625,3625,38
|
|
20230920,092100,6430545,3625,3625,3625,3625,10
|
|
20230920,092000,6394295,3625,3625,3625,3625,0
|
|
20230920,091900,6394295,3625,3625,3625,3625,0
|
|
20230920,091800,6394295,3625,3630,3630,3625,40
|
|
20230920,091700,6249135,3630,3630,3630,3630,29
|
|
20230920,091600,6143865,3650,3650,3650,3650,0
|
|
20230920,091500,6143865,3650,3650,3650,3650,0
|
|
20230920,091400,6143865,3650,3650,3650,3650,0
|
|
20230920,091300,6143865,3650,3650,3650,3650,0
|
|
20230920,091200,6143865,3650,3650,3650,3650,0
|
|
20230920,091100,6143865,3650,3650,3650,3650,0
|
|
20230920,091000,6143865,3650,3650,3650,3650,0
|
|
20230920,090900,6143865,3650,3650,3650,3650,2
|
|
20230920,090800,6136565,3630,3630,3630,3630,0
|
|
20230920,090700,6136565,3630,3630,3630,3630,0
|
|
20230920,090600,6136565,3630,3630,3630,3630,0
|
|
20230920,090500,6136565,3630,3635,3635,3630,768
|
|
20230920,090400,3347800,3635,3635,3635,3635,0
|
|
20230920,090300,3347800,3635,3650,3650,3635,706
|
|
20230920,090200,778515,3655,3655,3655,3655,7
|
|
20230920,090100,752930,3655,3655,3655,3655,0
|
|
20230920,090000,752930,3655,3655,3655,3655,206
|