578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183500,84443955,3605,3605,3605,3605,777
|
|
20230921,183400,84443955,3605,3605,3605,3605,0
|
|
20230921,183300,84443955,3605,3605,3605,3605,0
|
|
20230921,183200,84443955,3605,3605,3605,3605,0
|
|
20230921,183100,84443955,3605,3605,3605,3605,0
|
|
20230921,183000,84443955,3605,3605,3605,3605,0
|
|
20230921,182900,84443955,3605,3605,3605,3605,0
|
|
20230921,182800,84443955,3605,3605,3605,3605,0
|
|
20230921,182700,84443955,3605,3605,3605,3605,0
|
|
20230921,182600,84443955,3605,3605,3605,3605,0
|
|
20230921,182500,84443955,3605,3605,3605,3605,0
|
|
20230921,182400,84443955,3605,3605,3605,3605,0
|
|
20230921,182300,84443955,3605,3605,3605,3605,0
|
|
20230921,182200,84443955,3605,3605,3605,3605,0
|
|
20230921,182100,84443955,3605,3605,3605,3605,0
|
|
20230921,182000,84443955,3605,3605,3605,3605,0
|
|
20230921,181900,84443955,3605,3605,3605,3605,0
|
|
20230921,181800,84443955,3605,3605,3605,3605,0
|
|
20230921,181700,84443955,3605,3605,3605,3605,0
|
|
20230921,181600,84443955,3605,3605,3605,3605,0
|
|
20230921,181500,84443955,3605,3605,3605,3605,0
|
|
20230921,181400,84443955,3605,3605,3605,3605,0
|
|
20230921,181300,84443955,3605,3605,3605,3605,0
|
|
20230921,181200,84443955,3605,3605,3605,3605,0
|
|
20230921,181100,84443955,3605,3605,3605,3605,0
|
|
20230921,181000,84443955,3605,3605,3605,3605,0
|
|
20230921,180900,84443955,3605,3605,3605,3605,0
|
|
20230921,180800,84443955,3605,3605,3605,3605,0
|
|
20230921,180700,84443955,3605,3605,3605,3605,0
|
|
20230921,180600,84443955,3605,3605,3605,3605,0
|
|
20230921,180500,84443955,3605,3605,3605,3605,777
|
|
20230921,180400,84443955,3605,3605,3605,3605,0
|
|
20230921,180300,84443955,3605,3605,3605,3605,0
|
|
20230921,180200,84443955,3605,3605,3605,3605,0
|
|
20230921,180100,84443955,3605,3605,3605,3605,0
|
|
20230921,180000,84443955,3605,3605,3605,3605,0
|
|
20230921,175900,84443955,3605,3605,3605,3605,0
|
|
20230921,175800,84443955,3605,3605,3605,3605,0
|
|
20230921,175700,84443955,3605,3605,3605,3605,0
|
|
20230921,175600,84443955,3605,3605,3605,3605,0
|
|
20230921,175500,84443955,3605,3605,3605,3605,0
|
|
20230921,175400,84443955,3605,3605,3605,3605,0
|
|
20230921,175300,84443955,3605,3605,3605,3605,0
|
|
20230921,175200,84443955,3605,3605,3605,3605,0
|
|
20230921,175100,84443955,3605,3605,3605,3605,0
|
|
20230921,175000,84443955,3605,3605,3605,3605,0
|
|
20230921,174900,84443955,3605,3605,3605,3605,0
|
|
20230921,174800,84443955,3605,3605,3605,3605,0
|
|
20230921,174700,84443955,3605,3605,3605,3605,0
|
|
20230921,174600,84443955,3605,3605,3605,3605,0
|
|
20230921,174500,84443955,3605,3605,3605,3605,0
|
|
20230921,174400,84443955,3605,3605,3605,3605,0
|
|
20230921,174300,84443955,3605,3605,3605,3605,0
|
|
20230921,174200,84443955,3605,3605,3605,3605,0
|
|
20230921,174100,84443955,3605,3605,3605,3605,0
|
|
20230921,174000,84443955,3605,3605,3605,3605,0
|
|
20230921,173900,84443955,3605,3605,3605,3605,0
|
|
20230921,173800,84443955,3605,3605,3605,3605,0
|
|
20230921,173700,84443955,3605,3605,3605,3605,0
|
|
20230921,173600,84443955,3605,3605,3605,3605,0
|
|
20230921,173500,84443955,3605,3605,3605,3605,777
|
|
20230921,173400,84443955,3605,3605,3605,3605,0
|
|
20230921,173300,84443955,3605,3605,3605,3605,0
|
|
20230921,173200,84443955,3605,3605,3605,3605,0
|
|
20230921,173100,84443955,3605,3605,3605,3605,0
|
|
20230921,173000,84443955,3605,3605,3605,3605,0
|
|
20230921,172900,84443955,3605,3605,3605,3605,0
|
|
20230921,172800,84443955,3605,3605,3605,3605,0
|
|
20230921,172700,84443955,3605,3605,3605,3605,0
|
|
20230921,172600,84443955,3605,3605,3605,3605,0
|
|
20230921,172500,84443955,3605,3605,3605,3605,0
|
|
20230921,172400,84443955,3605,3605,3605,3605,0
|
|
20230921,172300,84443955,3605,3605,3605,3605,0
|
|
20230921,172200,84443955,3605,3605,3605,3605,0
|
|
20230921,172100,84443955,3605,3605,3605,3605,0
|
|
20230921,172000,84443955,3605,3605,3605,3605,0
|
|
20230921,171900,84443955,3605,3605,3605,3605,0
|
|
20230921,171800,84443955,3605,3605,3605,3605,0
|
|
20230921,171700,84443955,3605,3605,3605,3605,0
|
|
20230921,171600,84443955,3605,3605,3605,3605,0
|
|
20230921,171500,84443955,3605,3605,3605,3605,0
|
|
20230921,171400,84443955,3605,3605,3605,3605,0
|
|
20230921,171300,84443955,3605,3605,3605,3605,0
|
|
20230921,171200,84443955,3605,3605,3605,3605,0
|
|
20230921,171100,84443955,3605,3605,3605,3605,0
|
|
20230921,171000,84443955,3605,3605,3605,3605,0
|
|
20230921,170900,84443955,3605,3605,3605,3605,0
|
|
20230921,170800,84443955,3605,3605,3605,3605,0
|
|
20230921,170700,84443955,3605,3605,3605,3605,0
|
|
20230921,170600,84443955,3605,3605,3605,3605,0
|
|
20230921,170500,84443955,3605,3605,3605,3605,777
|
|
20230921,170400,84443955,3605,3605,3605,3605,0
|
|
20230921,170300,84443955,3605,3605,3605,3605,0
|
|
20230921,170200,84443955,3605,3605,3605,3605,0
|
|
20230921,170100,84443955,3605,3605,3605,3605,0
|
|
20230921,170000,84443955,3605,3605,3605,3605,0
|
|
20230921,165900,84443955,3605,3605,3605,3605,0
|
|
20230921,165800,84443955,3605,3605,3605,3605,0
|
|
20230921,165700,84443955,3605,3605,3605,3605,0
|
|
20230921,165600,84443955,3605,3605,3605,3605,0
|
|
20230921,165500,84443955,3605,3605,3605,3605,0
|
|
20230921,165400,84443955,3605,3605,3605,3605,0
|
|
20230921,165300,84443955,3605,3605,3605,3605,0
|
|
20230921,165200,84443955,3605,3605,3605,3605,0
|
|
20230921,165100,84443955,3605,3605,3605,3605,0
|
|
20230921,165000,84443955,3605,3605,3605,3605,0
|
|
20230921,164900,84443955,3605,3605,3605,3605,0
|
|
20230921,164800,84443955,3605,3605,3605,3605,0
|
|
20230921,164700,84443955,3605,3605,3605,3605,0
|
|
20230921,164600,84443955,3605,3605,3605,3605,0
|
|
20230921,164500,84443955,3605,3605,3605,3605,0
|
|
20230921,164400,84443955,3605,3605,3605,3605,0
|
|
20230921,164300,84443955,3605,3605,3605,3605,0
|
|
20230921,164200,84443955,3605,3605,3605,3605,0
|
|
20230921,164100,84443955,3605,3605,3605,3605,0
|
|
20230921,164000,84443955,3605,3605,3605,3605,0
|
|
20230921,163900,84443955,3605,3605,3605,3605,0
|
|
20230921,163800,84443955,3605,3605,3605,3605,0
|
|
20230921,163700,84443955,3605,3605,3605,3605,0
|
|
20230921,163600,84443955,3605,3605,3605,3605,0
|
|
20230921,163500,84443955,3605,3605,3605,3605,777
|
|
20230921,163400,84443955,3605,3605,3605,3605,0
|
|
20230921,163300,84443955,3605,3605,3605,3605,0
|
|
20230921,163200,84443955,3605,3605,3605,3605,0
|
|
20230921,163100,84443955,3605,3605,3605,3605,0
|
|
20230921,163000,84443955,3605,3605,3605,3605,0
|
|
20230921,162900,84443955,3605,3605,3605,3605,0
|
|
20230921,162800,84443955,3605,3605,3605,3605,0
|
|
20230921,162700,84443955,3605,3605,3605,3605,0
|
|
20230921,162600,84443955,3605,3605,3605,3605,0
|
|
20230921,162500,84443955,3605,3605,3605,3605,0
|
|
20230921,162400,84443955,3605,3605,3605,3605,0
|
|
20230921,162300,84443955,3605,3605,3605,3605,0
|
|
20230921,162200,84443955,3605,3605,3605,3605,0
|
|
20230921,162100,84443955,3605,3605,3605,3605,0
|
|
20230921,162000,84443955,3605,3605,3605,3605,0
|
|
20230921,161900,84443955,3605,3605,3605,3605,0
|
|
20230921,161800,84443955,3605,3605,3605,3605,0
|
|
20230921,161700,84443955,3605,3605,3605,3605,0
|
|
20230921,161600,84443955,3605,3605,3605,3605,0
|
|
20230921,161500,84443955,3605,3605,3605,3605,0
|
|
20230921,161400,84443955,3605,3605,3605,3605,0
|
|
20230921,161300,84443955,3605,3605,3605,3605,0
|
|
20230921,161200,84443955,3605,3605,3605,3605,0
|
|
20230921,161100,84443955,3605,3605,3605,3605,0
|
|
20230921,161000,84443955,3605,3605,3605,3605,0
|
|
20230921,160900,84443955,3605,3605,3605,3605,0
|
|
20230921,160800,84443955,3605,3605,3605,3605,0
|
|
20230921,160700,84443955,3605,3605,3605,3605,0
|
|
20230921,160600,84443955,3605,3605,3605,3605,0
|
|
20230921,160500,84443955,3605,3605,3605,3605,777
|
|
20230921,160400,84443955,3605,3605,3605,3605,0
|
|
20230921,160300,84443955,3605,3605,3605,3605,0
|
|
20230921,160200,84443955,3605,3605,3605,3605,0
|
|
20230921,160100,84443955,3605,3605,3605,3605,0
|
|
20230921,160000,84443955,3605,3605,3605,3605,0
|
|
20230921,155900,84443955,3605,3605,3605,3605,0
|
|
20230921,155800,84443955,3605,3605,3605,3605,0
|
|
20230921,155700,84443955,3605,3605,3605,3605,0
|
|
20230921,155600,84443955,3605,3605,3605,3605,0
|
|
20230921,155500,84443955,3605,3605,3605,3605,0
|
|
20230921,155400,84443955,3605,3605,3605,3605,0
|
|
20230921,155300,84443955,3605,3605,3605,3605,0
|
|
20230921,155200,84443955,3605,3605,3605,3605,0
|
|
20230921,155100,84443955,3605,3605,3605,3605,0
|
|
20230921,155000,84443955,3605,3605,3605,3605,0
|
|
20230921,154900,84443955,3605,3605,3605,3605,0
|
|
20230921,154800,84443955,3605,3605,3605,3605,0
|
|
20230921,154700,84443955,3605,3605,3605,3605,0
|
|
20230921,154600,84443955,3605,3605,3605,3605,0
|
|
20230921,154500,84443955,3605,3605,3605,3605,0
|
|
20230921,154400,84443955,3605,3605,3605,3605,0
|
|
20230921,154300,84443955,3605,3605,3605,3605,0
|
|
20230921,154200,84443955,3605,3605,3605,3605,0
|
|
20230921,154100,84443955,3605,3605,3605,3605,0
|
|
20230921,154000,84443955,3605,3605,3605,3605,0
|
|
20230921,153900,84443955,3605,3605,3605,3605,0
|
|
20230921,153800,84443955,3605,3605,3605,3605,0
|
|
20230921,153700,84443955,3605,3605,3605,3605,0
|
|
20230921,153600,84443955,3605,3605,3605,3605,0
|
|
20230921,153500,84443955,3605,3605,3605,3605,777
|
|
20230921,153400,84443955,3605,3605,3605,3605,0
|
|
20230921,153300,84443955,3605,3605,3605,3605,0
|
|
20230921,153200,84443955,3605,3605,3605,3605,0
|
|
20230921,153100,84443955,3605,3605,3605,3605,0
|
|
20230921,153000,84443955,3605,3605,3605,3605,777
|
|
20230921,152900,81642870,3610,3610,3610,3610,0
|
|
20230921,152800,81642870,3610,3610,3610,3610,0
|
|
20230921,152700,81642870,3610,3610,3610,3610,0
|
|
20230921,152600,81642870,3610,3610,3610,3610,0
|
|
20230921,152500,81642870,3610,3610,3610,3610,0
|
|
20230921,152400,81642870,3610,3610,3610,3610,0
|
|
20230921,152300,81642870,3610,3610,3610,3610,0
|
|
20230921,152200,81642870,3610,3610,3610,3610,0
|
|
20230921,152100,81642870,3610,3610,3610,3610,0
|
|
20230921,152000,81642870,3610,3610,3610,3610,0
|
|
20230921,151900,81642870,3610,3595,3615,3575,2264
|
|
20230921,151800,73533105,3595,3595,3595,3595,7
|
|
20230921,151700,73507940,3585,3605,3605,3585,134
|
|
20230921,151600,73026175,3610,3605,3610,3605,22
|
|
20230921,151500,72946795,3585,3600,3600,3585,100
|
|
20230921,151400,72587925,3610,3610,3610,3610,0
|
|
20230921,151300,72587925,3610,3610,3610,3610,62
|
|
20230921,151200,72364105,3610,3605,3610,3605,8
|
|
20230921,151100,72335255,3610,3610,3610,3610,0
|
|
20230921,151000,72335255,3610,3610,3610,3610,0
|
|
20230921,150900,72335255,3610,3610,3610,3610,0
|
|
20230921,150800,72335255,3610,3610,3610,3610,2
|
|
20230921,150700,72328035,3610,3610,3610,3610,0
|
|
20230921,150600,72328035,3610,3610,3610,3610,0
|
|
20230921,150500,72328035,3610,3590,3610,3590,58
|
|
20230921,150400,72119670,3585,3585,3585,3585,8
|
|
20230921,150300,72090990,3585,3585,3585,3585,11
|
|
20230921,150200,72051555,3585,3585,3585,3585,8
|
|
20230921,150100,72022875,3585,3585,3585,3585,8
|
|
20230921,150000,71994195,3585,3585,3585,3585,8
|
|
20230921,145900,71965515,3585,3585,3585,3585,238
|
|
20230921,145800,71112285,3585,3585,3585,3585,8
|
|
20230921,145700,71083605,3585,3585,3585,3585,0
|
|
20230921,145600,71083605,3585,3585,3585,3585,200
|
|
20230921,145500,70366605,3585,3585,3585,3585,200
|
|
20230921,145400,69649605,3585,3585,3585,3585,0
|
|
20230921,145300,69649605,3585,3585,3585,3585,0
|
|
20230921,145200,69649605,3585,3585,3585,3585,15
|
|
20230921,145100,69595830,3585,3585,3585,3585,100
|
|
20230921,145000,69237330,3590,3585,3590,3585,153
|
|
20230921,144900,68688130,3590,3590,3590,3590,195
|
|
20230921,144800,67988080,3600,3600,3600,3600,12
|
|
20230921,144700,67944880,3600,3605,3605,3600,2
|
|
20230921,144600,67937675,3585,3585,3585,3585,28
|
|
20230921,144500,67837295,3585,3585,3585,3585,0
|
|
20230921,144400,67837295,3585,3605,3605,3585,500
|
|
20230921,144300,66042485,3615,3595,3615,3595,21
|
|
20230921,144200,65966955,3590,3590,3590,3590,3
|
|
20230921,144100,65956185,3590,3590,3590,3590,10
|
|
20230921,144000,65920285,3590,3590,3590,3590,10
|
|
20230921,143900,65884385,3590,3590,3590,3590,10
|
|
20230921,143800,65848485,3595,3595,3595,3595,5
|
|
20230921,143700,65830510,3590,3590,3590,3590,221
|
|
20230921,143600,65037120,3590,3590,3590,3590,9
|
|
20230921,143500,65004810,3590,3595,3595,3590,1079
|
|
20230921,143400,61125880,3595,3595,3595,3595,0
|
|
20230921,143300,61125880,3595,3605,3605,3595,515
|
|
20230921,143200,59271235,3605,3605,3605,3605,0
|
|
20230921,143100,59271235,3605,3605,3605,3605,905
|
|
20230921,143000,56008710,3605,3610,3610,3605,271
|
|
20230921,142900,55030545,3610,3610,3610,3610,14
|
|
20230921,142800,54980005,3615,3615,3615,3615,5
|
|
20230921,142700,54961930,3615,3615,3615,3615,0
|
|
20230921,142600,54961930,3615,3615,3615,3615,0
|
|
20230921,142500,54961930,3615,3615,3615,3615,0
|
|
20230921,142400,54961930,3615,3615,3615,3615,0
|
|
20230921,142300,54961930,3615,3615,3615,3615,0
|
|
20230921,142200,54961930,3615,3615,3615,3615,0
|
|
20230921,142100,54961930,3615,3615,3615,3615,4
|
|
20230921,142000,54947470,3610,3610,3610,3610,0
|
|
20230921,141900,54947470,3610,3610,3610,3610,0
|
|
20230921,141800,54947470,3610,3615,3615,3610,12
|
|
20230921,141700,54904125,3610,3610,3610,3610,3
|
|
20230921,141600,54893295,3615,3615,3615,3615,0
|
|
20230921,141500,54893295,3615,3615,3615,3615,0
|
|
20230921,141400,54893295,3615,3615,3615,3615,1
|
|
20230921,141300,54889680,3615,3615,3615,3615,0
|
|
20230921,141200,54889680,3615,3615,3615,3615,0
|
|
20230921,141100,54889680,3615,3615,3615,3615,0
|
|
20230921,141000,54889680,3615,3615,3615,3615,1
|
|
20230921,140900,54886065,3610,3615,3615,3610,42
|
|
20230921,140800,54734435,3620,3620,3620,3620,5
|
|
20230921,140700,54716335,3615,3615,3615,3615,0
|
|
20230921,140600,54716335,3615,3615,3615,3615,0
|
|
20230921,140500,54716335,3615,3615,3615,3615,0
|
|
20230921,140400,54716335,3615,3615,3615,3615,0
|
|
20230921,140300,54716335,3615,3615,3615,3615,0
|
|
20230921,140200,54716335,3615,3620,3620,3615,317
|
|
20230921,140100,53568935,3625,3625,3625,3625,58
|
|
20230921,140000,53358685,3630,3630,3630,3630,0
|
|
20230921,135900,53358685,3630,3630,3630,3630,0
|
|
20230921,135800,53358685,3630,3630,3630,3630,5
|
|
20230921,135700,53340535,3630,3630,3630,3630,0
|
|
20230921,135600,53340535,3630,3630,3630,3630,0
|
|
20230921,135500,53340535,3630,3630,3630,3630,0
|
|
20230921,135400,53340535,3630,3630,3630,3630,0
|
|
20230921,135300,53340535,3630,3630,3630,3630,0
|
|
20230921,135200,53340535,3630,3630,3630,3630,0
|
|
20230921,135100,53340535,3630,3630,3630,3630,0
|
|
20230921,135000,53340535,3630,3630,3630,3630,0
|
|
20230921,134900,53340535,3630,3630,3630,3630,1
|
|
20230921,134800,53336905,3635,3635,3635,3635,5
|
|
20230921,134700,53318730,3635,3635,3635,3635,0
|
|
20230921,134600,53318730,3635,3635,3635,3635,0
|
|
20230921,134500,53318730,3635,3635,3635,3635,0
|
|
20230921,134400,53318730,3635,3635,3635,3635,0
|
|
20230921,134300,53318730,3635,3635,3635,3635,0
|
|
20230921,134200,53318730,3635,3635,3635,3635,0
|
|
20230921,134100,53318730,3635,3635,3635,3635,0
|
|
20230921,134000,53318730,3635,3635,3635,3635,0
|
|
20230921,133900,53318730,3635,3635,3635,3635,0
|
|
20230921,133800,53318730,3635,3635,3635,3635,6
|
|
20230921,133700,53296920,3635,3635,3635,3635,0
|
|
20230921,133600,53296920,3635,3635,3635,3635,0
|
|
20230921,133500,53296920,3635,3635,3635,3635,0
|
|
20230921,133400,53296920,3635,3635,3635,3635,0
|
|
20230921,133300,53296920,3635,3635,3635,3635,2
|
|
20230921,133200,53289650,3630,3630,3630,3630,5
|
|
20230921,133100,53271500,3630,3630,3630,3630,4
|
|
20230921,133000,53256980,3630,3630,3630,3630,21
|
|
20230921,132900,53180750,3630,3630,3630,3630,0
|
|
20230921,132800,53180750,3630,3630,3630,3630,45
|
|
20230921,132700,53017400,3620,3620,3620,3620,1
|
|
20230921,132600,53013780,3635,3635,3635,3635,3
|
|
20230921,132500,53002875,3635,3635,3635,3635,0
|
|
20230921,132400,53002875,3635,3625,3635,3625,100
|
|
20230921,132300,52639815,3620,3620,3620,3620,1730
|
|
20230921,132200,46377215,3610,3610,3610,3610,0
|
|
20230921,132100,46377215,3610,3610,3610,3610,0
|
|
20230921,132000,46377215,3610,3610,3610,3610,0
|
|
20230921,131900,46377215,3610,3610,3620,3610,445
|
|
20230921,131800,44768805,3615,3615,3615,3615,6
|
|
20230921,131700,44747115,3610,3610,3610,3610,0
|
|
20230921,131600,44747115,3610,3610,3610,3610,0
|
|
20230921,131500,44747115,3610,3615,3615,3610,143
|
|
20230921,131400,44230250,3615,3615,3615,3615,3
|
|
20230921,131300,44219405,3620,3620,3620,3620,0
|
|
20230921,131200,44219405,3620,3620,3620,3620,9
|
|
20230921,131100,44186825,3615,3615,3615,3615,0
|
|
20230921,131000,44186825,3615,3615,3615,3615,0
|
|
20230921,130900,44186825,3615,3615,3615,3615,3
|
|
20230921,130800,44175980,3615,3615,3615,3615,0
|
|
20230921,130700,44175980,3615,3615,3615,3615,0
|
|
20230921,130600,44175980,3615,3615,3615,3615,0
|
|
20230921,130500,44175980,3615,3615,3615,3615,3
|
|
20230921,130400,44165135,3615,3615,3615,3615,0
|
|
20230921,130300,44165135,3615,3615,3615,3615,0
|
|
20230921,130200,44165135,3615,3615,3615,3615,0
|
|
20230921,130100,44165135,3615,3615,3615,3615,0
|
|
20230921,130000,44165135,3615,3620,3620,3615,12
|
|
20230921,125900,44121750,3620,3620,3620,3620,96
|
|
20230921,125800,43774230,3620,3630,3630,3620,227
|
|
20230921,125700,42950950,3630,3630,3630,3630,90
|
|
20230921,125600,42624250,3635,3635,3635,3635,0
|
|
20230921,125500,42624250,3635,3635,3635,3635,0
|
|
20230921,125400,42624250,3635,3635,3635,3635,0
|
|
20230921,125300,42624250,3635,3635,3635,3635,0
|
|
20230921,125200,42624250,3635,3635,3635,3635,17
|
|
20230921,125100,42562455,3635,3635,3635,3635,558
|
|
20230921,125000,40534125,3635,3635,3635,3635,0
|
|
20230921,124900,40534125,3635,3635,3640,3635,705
|
|
20230921,124800,37968450,3635,3640,3640,3635,216
|
|
20230921,124700,37182290,3640,3630,3640,3630,12
|
|
20230921,124600,37138700,3640,3640,3640,3640,0
|
|
20230921,124500,37138700,3640,3640,3640,3640,0
|
|
20230921,124400,37138700,3640,3635,3640,3630,204
|
|
20230921,124300,36397645,3625,3625,3635,3625,5
|
|
20230921,124200,36379500,3615,3615,3615,3615,11
|
|
20230921,124100,36339735,3610,3610,3610,3610,3
|
|
20230921,124000,36328905,3615,3615,3615,3615,0
|
|
20230921,123900,36328905,3615,3615,3615,3615,0
|
|
20230921,123800,36328905,3615,3615,3615,3615,0
|
|
20230921,123700,36328905,3615,3615,3615,3615,0
|
|
20230921,123600,36328905,3615,3615,3615,3615,0
|
|
20230921,123500,36328905,3615,3610,3615,3610,11
|
|
20230921,123400,36289190,3610,3610,3610,3610,13
|
|
20230921,123300,36242260,3610,3615,3615,3610,177
|
|
20230921,123200,35602695,3615,3615,3615,3615,4
|
|
20230921,123100,35588235,3615,3620,3620,3615,31
|
|
20230921,123000,35476055,3625,3625,3625,3625,0
|
|
20230921,122900,35476055,3625,3625,3625,3625,0
|
|
20230921,122800,35476055,3625,3625,3625,3625,10
|
|
20230921,122700,35439805,3625,3625,3625,3625,3
|
|
20230921,122600,35428930,3625,3625,3625,3625,0
|
|
20230921,122500,35428930,3625,3625,3625,3625,0
|
|
20230921,122400,35428930,3625,3625,3625,3625,0
|
|
20230921,122300,35428930,3625,3625,3625,3625,1
|
|
20230921,122200,35425305,3625,3625,3625,3625,38
|
|
20230921,122100,35287555,3625,3625,3625,3625,3
|
|
20230921,122000,35276680,3625,3625,3625,3625,0
|
|
20230921,121900,35276680,3625,3625,3625,3625,0
|
|
20230921,121800,35276680,3625,3625,3625,3625,0
|
|
20230921,121700,35276680,3625,3625,3625,3625,0
|
|
20230921,121600,35276680,3625,3625,3625,3625,0
|
|
20230921,121500,35276680,3625,3625,3625,3625,2
|
|
20230921,121400,35269430,3630,3630,3630,3630,0
|
|
20230921,121300,35269430,3630,3630,3630,3630,1
|
|
20230921,121200,35265800,3630,3630,3630,3630,0
|
|
20230921,121100,35265800,3630,3630,3630,3630,0
|
|
20230921,121000,35265800,3630,3630,3630,3630,8
|
|
20230921,120900,35236760,3630,3630,3630,3630,0
|
|
20230921,120800,35236760,3630,3630,3630,3630,1
|
|
20230921,120700,35233130,3640,3640,3640,3640,9
|
|
20230921,120600,35200370,3640,3640,3640,3640,0
|
|
20230921,120500,35200370,3640,3640,3640,3640,0
|
|
20230921,120400,35200370,3640,3640,3640,3640,0
|
|
20230921,120300,35200370,3640,3640,3640,3640,0
|
|
20230921,120200,35200370,3640,3640,3640,3640,0
|
|
20230921,120100,35200370,3640,3640,3640,3640,1
|
|
20230921,120000,35196730,3645,3645,3645,3645,0
|
|
20230921,115900,35196730,3645,3645,3645,3645,0
|
|
20230921,115800,35196730,3645,3640,3645,3640,33
|
|
20230921,115700,35076545,3630,3630,3630,3630,1
|
|
20230921,115600,35072915,3645,3645,3645,3645,3
|
|
20230921,115500,35061980,3645,3645,3645,3645,0
|
|
20230921,115400,35061980,3645,3645,3645,3645,0
|
|
20230921,115300,35061980,3645,3645,3645,3645,0
|
|
20230921,115200,35061980,3645,3640,3645,3640,3
|
|
20230921,115100,35051050,3645,3645,3645,3645,0
|
|
20230921,115000,35051050,3645,3645,3645,3645,0
|
|
20230921,114900,35051050,3645,3635,3645,3630,45
|
|
20230921,114800,34887250,3630,3620,3630,3620,71
|
|
20230921,114700,34629695,3610,3610,3610,3610,0
|
|
20230921,114600,34629695,3610,3610,3610,3610,0
|
|
20230921,114500,34629695,3610,3610,3610,3610,2
|
|
20230921,114400,34622475,3610,3610,3610,3610,0
|
|
20230921,114300,34622475,3610,3610,3610,3610,0
|
|
20230921,114200,34622475,3610,3630,3630,3610,247
|
|
20230921,114100,33728525,3635,3635,3635,3635,0
|
|
20230921,114000,33728525,3635,3635,3635,3635,0
|
|
20230921,113900,33728525,3635,3635,3635,3635,0
|
|
20230921,113800,33728525,3635,3635,3635,3635,0
|
|
20230921,113700,33728525,3635,3635,3635,3635,2
|
|
20230921,113600,33721255,3635,3635,3635,3635,0
|
|
20230921,113500,33721255,3635,3635,3635,3635,0
|
|
20230921,113400,33721255,3635,3635,3635,3635,0
|
|
20230921,113300,33721255,3635,3635,3635,3635,0
|
|
20230921,113200,33721255,3635,3635,3635,3635,11
|
|
20230921,113100,33681270,3640,3640,3640,3640,0
|
|
20230921,113000,33681270,3640,3640,3640,3640,0
|
|
20230921,112900,33681270,3640,3630,3640,3630,26
|
|
20230921,112800,33586680,3640,3640,3640,3640,0
|
|
20230921,112700,33586680,3640,3640,3640,3640,0
|
|
20230921,112600,33586680,3640,3640,3640,3640,0
|
|
20230921,112500,33586680,3640,3640,3640,3640,0
|
|
20230921,112400,33586680,3640,3640,3640,3640,0
|
|
20230921,112300,33586680,3640,3640,3640,3640,0
|
|
20230921,112200,33586680,3640,3605,3640,3605,276
|
|
20230921,112100,32583500,3605,3605,3605,3605,1
|
|
20230921,112000,32579895,3605,3605,3605,3605,0
|
|
20230921,111900,32579895,3605,3605,3605,3605,1
|
|
20230921,111800,32576290,3605,3605,3605,3605,1
|
|
20230921,111700,32572685,3605,3605,3605,3605,2
|
|
20230921,111600,32565475,3605,3605,3605,3605,0
|
|
20230921,111500,32565475,3605,3605,3605,3605,1
|
|
20230921,111400,32561870,3610,3610,3610,3610,0
|
|
20230921,111300,32561870,3610,3610,3610,3610,0
|
|
20230921,111200,32561870,3610,3610,3610,3610,1
|
|
20230921,111100,32558260,3610,3610,3610,3610,1
|
|
20230921,111000,32554650,3610,3610,3610,3610,1
|
|
20230921,110900,32551040,3610,3610,3610,3610,1
|
|
20230921,110800,32547430,3610,3610,3610,3610,0
|
|
20230921,110700,32547430,3610,3610,3610,3610,2
|
|
20230921,110600,32540210,3610,3610,3610,3610,3
|
|
20230921,110500,32529380,3610,3610,3610,3610,6
|
|
20230921,110400,32507720,3610,3615,3615,3610,267
|
|
20230921,110300,31542830,3615,3615,3615,3615,0
|
|
20230921,110200,31542830,3615,3615,3615,3615,2
|
|
20230921,110100,31535600,3615,3615,3615,3615,0
|
|
20230921,110000,31535600,3615,3615,3615,3615,0
|
|
20230921,105900,31535600,3615,3615,3615,3615,494
|
|
20230921,105800,29749790,3620,3620,3620,3620,2
|
|
20230921,105700,29742550,3620,3620,3620,3620,0
|
|
20230921,105600,29742550,3620,3620,3620,3620,2
|
|
20230921,105500,29735310,3620,3620,3620,3620,0
|
|
20230921,105400,29735310,3620,3620,3620,3620,0
|
|
20230921,105300,29735310,3620,3620,3620,3620,0
|
|
20230921,105200,29735310,3620,3620,3620,3620,0
|
|
20230921,105100,29735310,3620,3620,3620,3620,0
|
|
20230921,105000,29735310,3620,3630,3635,3620,18
|
|
20230921,104900,29669950,3635,3635,3635,3635,0
|
|
20230921,104800,29669950,3635,3635,3635,3635,13
|
|
20230921,104700,29622695,3620,3620,3620,3620,1
|
|
20230921,104600,29619075,3635,3635,3635,3635,2
|
|
20230921,104500,29611805,3620,3615,3635,3615,172
|
|
20230921,104400,28989735,3615,3615,3615,3615,2
|
|
20230921,104300,28982505,3615,3615,3615,3615,2
|
|
20230921,104200,28975275,3615,3615,3615,3615,8
|
|
20230921,104100,28946355,3615,3615,3615,3615,6
|
|
20230921,104000,28924665,3615,3615,3615,3615,6
|
|
20230921,103900,28902975,3615,3615,3615,3615,6
|
|
20230921,103800,28881285,3615,3615,3615,3615,8
|
|
20230921,103700,28852365,3615,3615,3615,3615,6
|
|
20230921,103600,28830675,3615,3615,3620,3615,7
|
|
20230921,103500,28805365,3615,3615,3615,3615,6
|
|
20230921,103400,28783675,3615,3615,3615,3615,10
|
|
20230921,103300,28747525,3615,3615,3615,3615,4
|
|
20230921,103200,28733065,3615,3615,3615,3615,10
|
|
20230921,103100,28696915,3615,3615,3615,3615,6
|
|
20230921,103000,28675225,3615,3615,3615,3615,6
|
|
20230921,102900,28653535,3615,3615,3615,3615,4
|
|
20230921,102800,28639075,3615,3635,3635,3615,1186
|
|
20230921,102700,24343750,3640,3635,3640,3635,8
|
|
20230921,102600,24314640,3630,3640,3640,3630,180
|
|
20230921,102500,23659575,3640,3640,3640,3640,0
|
|
20230921,102400,23659575,3640,3640,3640,3640,1
|
|
20230921,102300,23655935,3635,3630,3640,3630,27
|
|
20230921,102200,23557695,3625,3625,3625,3625,2
|
|
20230921,102100,23550445,3625,3625,3625,3625,0
|
|
20230921,102000,23550445,3625,3635,3640,3625,67
|
|
20230921,101900,23306880,3635,3625,3640,3625,39
|
|
20230921,101800,23165275,3620,3620,3620,3620,13
|
|
20230921,101700,23118215,3620,3620,3620,3620,0
|
|
20230921,101600,23118215,3620,3620,3620,3620,0
|
|
20230921,101500,23118215,3620,3620,3620,3620,3
|
|
20230921,101400,23107355,3620,3620,3620,3620,0
|
|
20230921,101300,23107355,3620,3620,3620,3620,0
|
|
20230921,101200,23107355,3620,3620,3620,3620,17
|
|
20230921,101100,23045815,3620,3620,3620,3620,0
|
|
20230921,101000,23045815,3620,3620,3620,3620,14
|
|
20230921,100900,22995135,3620,3620,3620,3620,3
|
|
20230921,100800,22984275,3620,3620,3620,3620,151
|
|
20230921,100700,22437655,3620,3620,3620,3620,3
|
|
20230921,100600,22426795,3620,3620,3620,3620,11
|
|
20230921,100500,22386975,3620,3620,3620,3620,12
|
|
20230921,100400,22343535,3620,3620,3620,3620,3
|
|
20230921,100300,22332675,3620,3620,3620,3620,12
|
|
20230921,100200,22289235,3620,3620,3620,3620,0
|
|
20230921,100100,22289235,3620,3620,3620,3620,15
|
|
20230921,100000,22234935,3620,3620,3620,3620,0
|
|
20230921,095900,22234935,3620,3620,3620,3620,15
|
|
20230921,095800,22180635,3620,3620,3620,3620,1175
|
|
20230921,095700,17927135,3620,3620,3620,3620,135
|
|
20230921,095600,17438435,3620,3620,3620,3620,3
|
|
20230921,095500,17427575,3620,3620,3620,3620,0
|
|
20230921,095400,17427575,3620,3615,3620,3615,312
|
|
20230921,095300,16298195,3615,3615,3615,3615,0
|
|
20230921,095200,16298195,3615,3615,3615,3615,3
|
|
20230921,095100,16287350,3620,3620,3620,3620,41
|
|
20230921,095000,16138930,3620,3620,3620,3620,0
|
|
20230921,094900,16138930,3620,3620,3620,3620,3
|
|
20230921,094800,16128070,3625,3625,3625,3625,0
|
|
20230921,094700,16128070,3625,3625,3625,3625,4
|
|
20230921,094600,16113570,3625,3625,3625,3625,3
|
|
20230921,094500,16102695,3625,3625,3625,3625,0
|
|
20230921,094400,16102695,3625,3625,3625,3625,31
|
|
20230921,094300,15990320,3625,3625,3625,3625,9
|
|
20230921,094200,15957695,3620,3625,3625,3620,305
|
|
20230921,094100,14852180,3625,3625,3625,3625,0
|
|
20230921,094000,14852180,3625,3630,3630,3625,152
|
|
20230921,093900,14300520,3630,3630,3630,3630,3
|
|
20230921,093800,14289630,3630,3630,3630,3630,0
|
|
20230921,093700,14289630,3630,3630,3630,3630,4
|
|
20230921,093600,14275110,3640,3650,3650,3640,51
|
|
20230921,093500,14089460,3655,3640,3655,3640,210
|
|
20230921,093400,13322325,3640,3640,3640,3640,6
|
|
20230921,093300,13300485,3630,3630,3630,3630,0
|
|
20230921,093200,13300485,3630,3630,3630,3630,3
|
|
20230921,093100,13289595,3635,3635,3635,3635,4
|
|
20230921,093000,13275055,3655,3655,3655,3655,210
|
|
20230921,092900,12507505,3665,3665,3665,3665,0
|
|
20230921,092800,12507505,3665,3665,3665,3665,0
|
|
20230921,092700,12507505,3665,3665,3665,3665,0
|
|
20230921,092600,12507505,3665,3665,3665,3665,0
|
|
20230921,092500,12507505,3665,3650,3665,3650,210
|
|
20230921,092400,11738285,3645,3645,3645,3645,0
|
|
20230921,092300,11738285,3645,3645,3645,3645,0
|
|
20230921,092200,11738285,3645,3645,3645,3645,0
|
|
20230921,092100,11738285,3645,3635,3645,3635,502
|
|
20230921,092000,9908795,3635,3635,3635,3635,211
|
|
20230921,091900,9141810,3635,3635,3635,3635,0
|
|
20230921,091800,9141810,3635,3635,3635,3635,500
|
|
20230921,091700,7324310,3635,3635,3635,3635,0
|
|
20230921,091600,7324310,3635,3635,3635,3635,0
|
|
20230921,091500,7324310,3635,3635,3635,3635,211
|
|
20230921,091400,6557325,3625,3625,3625,3625,0
|
|
20230921,091300,6557325,3625,3625,3625,3625,260
|
|
20230921,091200,5614825,3625,3625,3625,3625,0
|
|
20230921,091100,5614825,3625,3625,3625,3625,46
|
|
20230921,091000,5448075,3625,3625,3625,3625,0
|
|
20230921,090900,5448075,3625,3625,3625,3625,2
|
|
20230921,090800,5440825,3625,3625,3625,3625,0
|
|
20230921,090700,5440825,3625,3625,3625,3625,1
|
|
20230921,090600,5437200,3635,3635,3635,3635,2
|
|
20230921,090500,5429930,3625,3620,3625,3620,416
|
|
20230921,090400,3922010,3625,3625,3625,3625,0
|
|
20230921,090300,3922010,3625,3625,3625,3625,0
|
|
20230921,090200,3922010,3625,3625,3625,3625,0
|
|
20230921,090100,3922010,3625,3630,3630,3625,20
|
|
20230921,090000,3849465,3635,3635,3635,3635,1059
|