609 lines
28 KiB
CSV
609 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,190600,136081890,8150,8150,8150,8150,510
|
|
20230919,190500,136081890,8150,8150,8150,8150,0
|
|
20230919,190400,136081890,8150,8150,8150,8150,0
|
|
20230919,190300,136081890,8150,8150,8150,8150,0
|
|
20230919,190200,136081890,8150,8150,8150,8150,0
|
|
20230919,190100,136081890,8150,8150,8150,8150,0
|
|
20230919,190000,136081890,8150,8150,8150,8150,0
|
|
20230919,185900,136081890,8150,8150,8150,8150,0
|
|
20230919,185800,136081890,8150,8150,8150,8150,0
|
|
20230919,185700,136081890,8150,8150,8150,8150,0
|
|
20230919,185600,136081890,8150,8150,8150,8150,0
|
|
20230919,185500,136081890,8150,8150,8150,8150,0
|
|
20230919,185400,136081890,8150,8150,8150,8150,0
|
|
20230919,185300,136081890,8150,8150,8150,8150,0
|
|
20230919,185200,136081890,8150,8150,8150,8150,0
|
|
20230919,185100,136081890,8150,8150,8150,8150,0
|
|
20230919,185000,136081890,8150,8150,8150,8150,0
|
|
20230919,184900,136081890,8150,8150,8150,8150,0
|
|
20230919,184800,136081890,8150,8150,8150,8150,0
|
|
20230919,184700,136081890,8150,8150,8150,8150,0
|
|
20230919,184600,136081890,8150,8150,8150,8150,0
|
|
20230919,184500,136081890,8150,8150,8150,8150,0
|
|
20230919,184400,136081890,8150,8150,8150,8150,0
|
|
20230919,184300,136081890,8150,8150,8150,8150,0
|
|
20230919,184200,136081890,8150,8150,8150,8150,0
|
|
20230919,184100,136081890,8150,8150,8150,8150,0
|
|
20230919,184000,136081890,8150,8150,8150,8150,0
|
|
20230919,183900,136081890,8150,8150,8150,8150,0
|
|
20230919,183800,136081890,8150,8150,8150,8150,0
|
|
20230919,183700,136081890,8150,8150,8150,8150,0
|
|
20230919,183600,136081890,8150,8150,8150,8150,510
|
|
20230919,183500,136081890,8150,8150,8150,8150,0
|
|
20230919,183400,136081890,8150,8150,8150,8150,0
|
|
20230919,183300,136081890,8150,8150,8150,8150,0
|
|
20230919,183200,136081890,8150,8150,8150,8150,0
|
|
20230919,183100,136081890,8150,8150,8150,8150,0
|
|
20230919,183000,136081890,8150,8150,8150,8150,0
|
|
20230919,182900,136081890,8150,8150,8150,8150,0
|
|
20230919,182800,136081890,8150,8150,8150,8150,0
|
|
20230919,182700,136081890,8150,8150,8150,8150,0
|
|
20230919,182600,136081890,8150,8150,8150,8150,0
|
|
20230919,182500,136081890,8150,8150,8150,8150,0
|
|
20230919,182400,136081890,8150,8150,8150,8150,0
|
|
20230919,182300,136081890,8150,8150,8150,8150,0
|
|
20230919,182200,136081890,8150,8150,8150,8150,0
|
|
20230919,182100,136081890,8150,8150,8150,8150,0
|
|
20230919,182000,136081890,8150,8150,8150,8150,0
|
|
20230919,181900,136081890,8150,8150,8150,8150,0
|
|
20230919,181800,136081890,8150,8150,8150,8150,0
|
|
20230919,181700,136081890,8150,8150,8150,8150,0
|
|
20230919,181600,136081890,8150,8150,8150,8150,0
|
|
20230919,181500,136081890,8150,8150,8150,8150,0
|
|
20230919,181400,136081890,8150,8150,8150,8150,0
|
|
20230919,181300,136081890,8150,8150,8150,8150,0
|
|
20230919,181200,136081890,8150,8150,8150,8150,0
|
|
20230919,181100,136081890,8150,8150,8150,8150,0
|
|
20230919,181000,136081890,8150,8150,8150,8150,0
|
|
20230919,180900,136081890,8150,8150,8150,8150,0
|
|
20230919,180800,136081890,8150,8150,8150,8150,0
|
|
20230919,180700,136081890,8150,8150,8150,8150,0
|
|
20230919,180600,136081890,8150,8150,8150,8150,510
|
|
20230919,180500,136081890,8150,8150,8150,8150,0
|
|
20230919,180400,136081890,8150,8150,8150,8150,0
|
|
20230919,180300,136081890,8150,8150,8150,8150,0
|
|
20230919,180200,136081890,8150,8150,8150,8150,0
|
|
20230919,180100,136081890,8150,8150,8150,8150,0
|
|
20230919,180000,136081890,8150,8150,8150,8150,0
|
|
20230919,175900,136081890,8150,8150,8150,8150,0
|
|
20230919,175800,136081890,8150,8150,8150,8150,0
|
|
20230919,175700,136081890,8150,8150,8150,8150,0
|
|
20230919,175600,136081890,8150,8150,8150,8150,0
|
|
20230919,175500,136081890,8150,8150,8150,8150,0
|
|
20230919,175400,136081890,8150,8150,8150,8150,0
|
|
20230919,175300,136081890,8150,8150,8150,8150,0
|
|
20230919,175200,136081890,8150,8150,8150,8150,0
|
|
20230919,175100,136081890,8150,8150,8150,8150,0
|
|
20230919,175000,136081890,8150,8150,8150,8150,0
|
|
20230919,174900,136081890,8150,8150,8150,8150,0
|
|
20230919,174800,136081890,8150,8150,8150,8150,0
|
|
20230919,174700,136081890,8150,8150,8150,8150,0
|
|
20230919,174600,136081890,8150,8150,8150,8150,0
|
|
20230919,174500,136081890,8150,8150,8150,8150,0
|
|
20230919,174400,136081890,8150,8150,8150,8150,0
|
|
20230919,174300,136081890,8150,8150,8150,8150,0
|
|
20230919,174200,136081890,8150,8150,8150,8150,0
|
|
20230919,174100,136081890,8150,8150,8150,8150,0
|
|
20230919,174000,136081890,8150,8150,8150,8150,0
|
|
20230919,173900,136081890,8150,8150,8150,8150,0
|
|
20230919,173800,136081890,8150,8150,8150,8150,0
|
|
20230919,173700,136081890,8150,8150,8150,8150,0
|
|
20230919,173600,136081890,8150,8150,8150,8150,510
|
|
20230919,173500,136081890,8150,8150,8150,8150,0
|
|
20230919,173400,136081890,8150,8150,8150,8150,0
|
|
20230919,173300,136081890,8150,8150,8150,8150,0
|
|
20230919,173200,136081890,8150,8150,8150,8150,0
|
|
20230919,173100,136081890,8150,8150,8150,8150,0
|
|
20230919,173000,136081890,8150,8150,8150,8150,0
|
|
20230919,172900,136081890,8150,8150,8150,8150,0
|
|
20230919,172800,136081890,8150,8150,8150,8150,0
|
|
20230919,172700,136081890,8150,8150,8150,8150,0
|
|
20230919,172600,136081890,8150,8150,8150,8150,0
|
|
20230919,172500,136081890,8150,8150,8150,8150,0
|
|
20230919,172400,136081890,8150,8150,8150,8150,0
|
|
20230919,172300,136081890,8150,8150,8150,8150,0
|
|
20230919,172200,136081890,8150,8150,8150,8150,0
|
|
20230919,172100,136081890,8150,8150,8150,8150,0
|
|
20230919,172000,136081890,8150,8150,8150,8150,0
|
|
20230919,171900,136081890,8150,8150,8150,8150,0
|
|
20230919,171800,136081890,8150,8150,8150,8150,0
|
|
20230919,171700,136081890,8150,8150,8150,8150,0
|
|
20230919,171600,136081890,8150,8150,8150,8150,0
|
|
20230919,171500,136081890,8150,8150,8150,8150,0
|
|
20230919,171400,136081890,8150,8150,8150,8150,0
|
|
20230919,171300,136081890,8150,8150,8150,8150,0
|
|
20230919,171200,136081890,8150,8150,8150,8150,0
|
|
20230919,171100,136081890,8150,8150,8150,8150,0
|
|
20230919,171000,136081890,8150,8150,8150,8150,0
|
|
20230919,170900,136081890,8150,8150,8150,8150,0
|
|
20230919,170800,136081890,8150,8150,8150,8150,0
|
|
20230919,170700,136081890,8150,8150,8150,8150,0
|
|
20230919,170600,136081890,8150,8150,8150,8150,510
|
|
20230919,170500,136081890,8150,8150,8150,8150,0
|
|
20230919,170400,136081890,8150,8150,8150,8150,0
|
|
20230919,170300,136081890,8150,8150,8150,8150,0
|
|
20230919,170200,136081890,8150,8150,8150,8150,0
|
|
20230919,170100,136081890,8150,8150,8150,8150,0
|
|
20230919,170000,136081890,8150,8150,8150,8150,0
|
|
20230919,165900,136081890,8150,8150,8150,8150,0
|
|
20230919,165800,136081890,8150,8150,8150,8150,0
|
|
20230919,165700,136081890,8150,8150,8150,8150,0
|
|
20230919,165600,136081890,8150,8150,8150,8150,0
|
|
20230919,165500,136081890,8150,8150,8150,8150,0
|
|
20230919,165400,136081890,8150,8150,8150,8150,0
|
|
20230919,165300,136081890,8150,8150,8150,8150,0
|
|
20230919,165200,136081890,8150,8150,8150,8150,0
|
|
20230919,165100,136081890,8150,8150,8150,8150,0
|
|
20230919,165000,136081890,8150,8150,8150,8150,0
|
|
20230919,164900,136081890,8150,8150,8150,8150,0
|
|
20230919,164800,136081890,8150,8150,8150,8150,0
|
|
20230919,164700,136081890,8150,8150,8150,8150,0
|
|
20230919,164600,136081890,8150,8150,8150,8150,0
|
|
20230919,164500,136081890,8150,8150,8150,8150,0
|
|
20230919,164400,136081890,8150,8150,8150,8150,0
|
|
20230919,164300,136081890,8150,8150,8150,8150,0
|
|
20230919,164200,136081890,8150,8150,8150,8150,0
|
|
20230919,164100,136081890,8150,8150,8150,8150,0
|
|
20230919,164000,136081890,8150,8150,8150,8150,0
|
|
20230919,163900,136081890,8150,8150,8150,8150,0
|
|
20230919,163800,136081890,8150,8150,8150,8150,0
|
|
20230919,163700,136081890,8150,8150,8150,8150,0
|
|
20230919,163600,136081890,8150,8150,8150,8150,510
|
|
20230919,163500,136081890,8150,8150,8150,8150,0
|
|
20230919,163400,136081890,8150,8150,8150,8150,0
|
|
20230919,163300,136081890,8150,8150,8150,8150,0
|
|
20230919,163200,136081890,8150,8150,8150,8150,0
|
|
20230919,163100,136081890,8150,8150,8150,8150,0
|
|
20230919,163000,136081890,8150,8150,8150,8150,0
|
|
20230919,162900,136081890,8150,8150,8150,8150,0
|
|
20230919,162800,136081890,8150,8150,8150,8150,0
|
|
20230919,162700,136081890,8150,8150,8150,8150,0
|
|
20230919,162600,136081890,8150,8150,8150,8150,0
|
|
20230919,162500,136081890,8150,8150,8150,8150,0
|
|
20230919,162400,136081890,8150,8150,8150,8150,0
|
|
20230919,162300,136081890,8150,8150,8150,8150,0
|
|
20230919,162200,136081890,8150,8150,8150,8150,0
|
|
20230919,162100,136081890,8150,8150,8150,8150,0
|
|
20230919,162000,136081890,8150,8150,8150,8150,0
|
|
20230919,161900,136081890,8150,8150,8150,8150,0
|
|
20230919,161800,136081890,8150,8150,8150,8150,0
|
|
20230919,161700,136081890,8150,8150,8150,8150,0
|
|
20230919,161600,136081890,8150,8150,8150,8150,0
|
|
20230919,161500,136081890,8150,8150,8150,8150,0
|
|
20230919,161400,136081890,8150,8150,8150,8150,0
|
|
20230919,161300,136081890,8150,8150,8150,8150,0
|
|
20230919,161200,136081890,8150,8150,8150,8150,0
|
|
20230919,161100,136081890,8150,8150,8150,8150,0
|
|
20230919,161000,136081890,8150,8150,8150,8150,0
|
|
20230919,160900,136081890,8150,8150,8150,8150,0
|
|
20230919,160800,136081890,8150,8150,8150,8150,0
|
|
20230919,160700,136081890,8150,8150,8150,8150,0
|
|
20230919,160600,136081890,8150,8150,8150,8150,510
|
|
20230919,160500,136081890,8150,8150,8150,8150,0
|
|
20230919,160400,136081890,8150,8150,8150,8150,0
|
|
20230919,160300,136081890,8150,8150,8150,8150,0
|
|
20230919,160200,136081890,8150,8150,8150,8150,0
|
|
20230919,160100,136081890,8150,8150,8150,8150,0
|
|
20230919,160000,136081890,8150,8150,8150,8150,0
|
|
20230919,155900,136081890,8150,8150,8150,8150,0
|
|
20230919,155800,136081890,8150,8150,8150,8150,0
|
|
20230919,155700,136081890,8150,8150,8150,8150,0
|
|
20230919,155600,136081890,8150,8150,8150,8150,0
|
|
20230919,155500,136081890,8150,8150,8150,8150,0
|
|
20230919,155400,136081890,8150,8150,8150,8150,0
|
|
20230919,155300,136081890,8150,8150,8150,8150,0
|
|
20230919,155200,136081890,8150,8150,8150,8150,0
|
|
20230919,155100,136081890,8150,8150,8150,8150,0
|
|
20230919,155000,136081890,8150,8150,8150,8150,0
|
|
20230919,154900,136081890,8150,8150,8150,8150,0
|
|
20230919,154800,136081890,8150,8150,8150,8150,0
|
|
20230919,154700,136081890,8150,8150,8150,8150,0
|
|
20230919,154600,136081890,8150,8150,8150,8150,0
|
|
20230919,154500,136081890,8150,8150,8150,8150,0
|
|
20230919,154400,136081890,8150,8150,8150,8150,0
|
|
20230919,154300,136081890,8150,8150,8150,8150,0
|
|
20230919,154200,136081890,8150,8150,8150,8150,0
|
|
20230919,154100,136081890,8150,8150,8150,8150,0
|
|
20230919,154000,136081890,8150,8150,8150,8150,0
|
|
20230919,153900,136081890,8150,8150,8150,8150,0
|
|
20230919,153800,136081890,8150,8150,8150,8150,0
|
|
20230919,153700,136081890,8150,8150,8150,8150,0
|
|
20230919,153600,136081890,8150,8150,8150,8150,510
|
|
20230919,153500,136081890,8150,8150,8150,8150,0
|
|
20230919,153400,136081890,8150,8150,8150,8150,0
|
|
20230919,153300,136081890,8150,8150,8150,8150,0
|
|
20230919,153200,136081890,8150,8150,8150,8150,0
|
|
20230919,153100,136081890,8150,8150,8150,8150,0
|
|
20230919,153000,136081890,8150,8150,8150,8150,510
|
|
20230919,152900,131925390,8140,8140,8140,8140,0
|
|
20230919,152800,131925390,8140,8140,8140,8140,0
|
|
20230919,152700,131925390,8140,8140,8140,8140,0
|
|
20230919,152600,131925390,8140,8140,8140,8140,0
|
|
20230919,152500,131925390,8140,8140,8140,8140,0
|
|
20230919,152400,131925390,8140,8140,8140,8140,0
|
|
20230919,152300,131925390,8140,8140,8140,8140,0
|
|
20230919,152200,131925390,8140,8140,8140,8140,0
|
|
20230919,152100,131925390,8140,8140,8140,8140,0
|
|
20230919,152000,131925390,8140,8140,8140,8140,0
|
|
20230919,151900,131925390,8140,8140,8140,8140,0
|
|
20230919,151800,131925390,8140,8140,8140,8140,1
|
|
20230919,151700,131917250,8130,8130,8130,8110,402
|
|
20230919,151600,128654390,8140,8140,8140,8140,43
|
|
20230919,151500,128304370,8140,8140,8140,8140,0
|
|
20230919,151400,128304370,8140,8140,8140,8140,23
|
|
20230919,151300,128117150,8160,8160,8160,8160,0
|
|
20230919,151200,128117150,8160,8160,8160,8160,0
|
|
20230919,151100,128117150,8160,8160,8160,8160,57
|
|
20230919,151000,127652030,8160,8160,8160,8160,0
|
|
20230919,150900,127652030,8160,8160,8160,8160,0
|
|
20230919,150800,127652030,8160,8150,8160,8150,34
|
|
20230919,150700,127374620,8140,8140,8140,8140,11
|
|
20230919,150600,127285080,8140,8140,8140,8140,0
|
|
20230919,150500,127285080,8140,8150,8150,8140,292
|
|
20230919,150400,124907050,8170,8170,8170,8170,0
|
|
20230919,150300,124907050,8170,8130,8170,8130,246
|
|
20230919,150200,122905140,8140,8140,8140,8140,0
|
|
20230919,150100,122905140,8140,8140,8140,8140,0
|
|
20230919,150000,122905140,8140,8140,8140,8140,5
|
|
20230919,145900,122864440,8130,8130,8130,8130,0
|
|
20230919,145800,122864440,8130,8120,8130,8120,19
|
|
20230919,145700,122710150,8140,8140,8140,8120,1653
|
|
20230919,145600,109282930,8140,8140,8140,8140,0
|
|
20230919,145500,109282930,8140,8140,8140,8140,0
|
|
20230919,145400,109282930,8140,8180,8180,8140,170
|
|
20230919,145300,107899090,8180,8180,8180,8180,3
|
|
20230919,145200,107874550,8180,8180,8180,8180,0
|
|
20230919,145100,107874550,8180,8180,8180,8180,0
|
|
20230919,145000,107874550,8180,8180,8180,8180,0
|
|
20230919,144900,107874550,8180,8180,8180,8180,0
|
|
20230919,144800,107874550,8180,8180,8180,8180,0
|
|
20230919,144700,107874550,8180,8140,8180,8140,513
|
|
20230919,144600,103698210,8180,8180,8180,8180,0
|
|
20230919,144500,103698210,8180,8150,8180,8150,636
|
|
20230919,144400,98514330,8180,8180,8180,8180,0
|
|
20230919,144300,98514330,8180,8180,8180,8180,0
|
|
20230919,144200,98514330,8180,8180,8180,8180,0
|
|
20230919,144100,98514330,8180,8180,8180,8180,0
|
|
20230919,144000,98514330,8180,8180,8180,8180,0
|
|
20230919,143900,98514330,8180,8180,8180,8180,0
|
|
20230919,143800,98514330,8180,8180,8180,8180,1
|
|
20230919,143700,98506150,8180,8180,8180,8180,0
|
|
20230919,143600,98506150,8180,8160,8180,8160,85
|
|
20230919,143500,97812130,8190,8190,8190,8190,0
|
|
20230919,143400,97812130,8190,8190,8190,8190,0
|
|
20230919,143300,97812130,8190,8190,8190,8190,0
|
|
20230919,143200,97812130,8190,8190,8190,8190,0
|
|
20230919,143100,97812130,8190,8190,8190,8190,0
|
|
20230919,143000,97812130,8190,8190,8190,8190,0
|
|
20230919,142900,97812130,8190,8190,8190,8190,0
|
|
20230919,142800,97812130,8190,8190,8190,8190,0
|
|
20230919,142700,97812130,8190,8190,8190,8190,0
|
|
20230919,142600,97812130,8190,8190,8190,8190,0
|
|
20230919,142500,97812130,8190,8190,8190,8190,0
|
|
20230919,142400,97812130,8190,8150,8190,8150,54
|
|
20230919,142300,97371870,8190,8190,8190,8190,12
|
|
20230919,142200,97273590,8190,8180,8190,8180,161
|
|
20230919,142100,95955010,8170,8170,8170,8170,0
|
|
20230919,142000,95955010,8170,8170,8170,8170,8
|
|
20230919,141900,95889650,8170,8170,8170,8170,3
|
|
20230919,141800,95865140,8170,8170,8170,8170,40
|
|
20230919,141700,95538340,8170,8170,8170,8170,0
|
|
20230919,141600,95538340,8170,8170,8170,8170,0
|
|
20230919,141500,95538340,8170,8170,8170,8170,0
|
|
20230919,141400,95538340,8170,8170,8170,8170,0
|
|
20230919,141300,95538340,8170,8170,8170,8170,0
|
|
20230919,141200,95538340,8170,8170,8170,8170,0
|
|
20230919,141100,95538340,8170,8170,8170,8170,0
|
|
20230919,141000,95538340,8170,8170,8170,8170,0
|
|
20230919,140900,95538340,8170,8170,8170,8170,0
|
|
20230919,140800,95538340,8170,8150,8170,8150,53
|
|
20230919,140700,95106330,8170,8170,8170,8170,0
|
|
20230919,140600,95106330,8170,8170,8170,8170,0
|
|
20230919,140500,95106330,8170,8170,8170,8170,0
|
|
20230919,140400,95106330,8170,8170,8170,8170,0
|
|
20230919,140300,95106330,8170,8170,8170,8170,0
|
|
20230919,140200,95106330,8170,8170,8170,8170,0
|
|
20230919,140100,95106330,8170,8170,8170,8170,0
|
|
20230919,140000,95106330,8170,8170,8170,8170,0
|
|
20230919,135900,95106330,8170,8170,8170,8170,0
|
|
20230919,135800,95106330,8170,8170,8170,8170,1
|
|
20230919,135700,95098160,8170,8170,8170,8170,2
|
|
20230919,135600,95081820,8170,8150,8170,8150,42
|
|
20230919,135500,94738760,8150,8150,8150,8150,3
|
|
20230919,135400,94714310,8180,8150,8180,8150,106
|
|
20230919,135300,93850230,8190,8190,8190,8190,0
|
|
20230919,135200,93850230,8190,8190,8190,8190,6
|
|
20230919,135100,93801090,8200,8200,8200,8200,11
|
|
20230919,135000,93710890,8150,8150,8150,8150,0
|
|
20230919,134900,93710890,8150,8160,8160,8150,1000
|
|
20230919,134800,85558140,8150,8170,8170,8150,2001
|
|
20230919,134700,69242070,8170,8170,8170,8170,330
|
|
20230919,134600,66545970,8170,8170,8170,8170,0
|
|
20230919,134500,66545970,8170,8180,8180,8170,113
|
|
20230919,134400,65622750,8180,8180,8180,8180,0
|
|
20230919,134300,65622750,8180,8180,8180,8180,0
|
|
20230919,134200,65622750,8180,8180,8180,8180,0
|
|
20230919,134100,65622750,8180,8180,8180,8180,0
|
|
20230919,134000,65622750,8180,8180,8180,8180,0
|
|
20230919,133900,65622750,8180,8180,8180,8180,0
|
|
20230919,133800,65622750,8180,8180,8180,8180,0
|
|
20230919,133700,65622750,8180,8180,8180,8180,2
|
|
20230919,133600,65606390,8220,8220,8220,8220,0
|
|
20230919,133500,65606390,8220,8220,8220,8220,0
|
|
20230919,133400,65606390,8220,8180,8220,8180,26
|
|
20230919,133300,65393670,8180,8180,8180,8180,0
|
|
20230919,133200,65393670,8180,8180,8180,8180,0
|
|
20230919,133100,65393670,8180,8180,8180,8180,0
|
|
20230919,133000,65393670,8180,8180,8180,8180,0
|
|
20230919,132900,65393670,8180,8180,8180,8180,0
|
|
20230919,132800,65393670,8180,8180,8180,8180,0
|
|
20230919,132700,65393670,8180,8180,8180,8180,0
|
|
20230919,132600,65393670,8180,8180,8180,8180,0
|
|
20230919,132500,65393670,8180,8180,8180,8180,40
|
|
20230919,132400,65066470,8230,8230,8230,8230,0
|
|
20230919,132300,65066470,8230,8230,8230,8230,0
|
|
20230919,132200,65066470,8230,8230,8230,8230,0
|
|
20230919,132100,65066470,8230,8230,8230,8230,0
|
|
20230919,132000,65066470,8230,8230,8230,8230,0
|
|
20230919,131900,65066470,8230,8230,8230,8230,0
|
|
20230919,131800,65066470,8230,8230,8230,8230,0
|
|
20230919,131700,65066470,8230,8230,8230,8230,1
|
|
20230919,131600,65058240,8190,8190,8190,8190,0
|
|
20230919,131500,65058240,8190,8190,8190,8190,0
|
|
20230919,131400,65058240,8190,8190,8190,8190,0
|
|
20230919,131300,65058240,8190,8190,8190,8190,1
|
|
20230919,131200,65050050,8190,8190,8190,8190,0
|
|
20230919,131100,65050050,8190,8190,8190,8190,0
|
|
20230919,131000,65050050,8190,8190,8190,8190,0
|
|
20230919,130900,65050050,8190,8190,8190,8180,606
|
|
20230919,130800,60091980,8190,8190,8190,8190,0
|
|
20230919,130700,60091980,8190,8190,8190,8190,0
|
|
20230919,130600,60091980,8190,8190,8190,8190,7
|
|
20230919,130500,60034650,8190,8190,8190,8190,0
|
|
20230919,130400,60034650,8190,8190,8190,8190,0
|
|
20230919,130300,60034650,8190,8190,8190,8190,0
|
|
20230919,130200,60034650,8190,8190,8190,8190,0
|
|
20230919,130100,60034650,8190,8190,8190,8190,0
|
|
20230919,130000,60034650,8190,8190,8190,8190,108
|
|
20230919,125900,59150130,8230,8230,8230,8230,1224
|
|
20230919,125800,49076610,8190,8190,8190,8190,0
|
|
20230919,125700,49076610,8190,8190,8190,8190,4
|
|
20230919,125600,49043850,8190,8190,8190,8190,0
|
|
20230919,125500,49043850,8190,8190,8190,8190,0
|
|
20230919,125400,49043850,8190,8190,8190,8190,0
|
|
20230919,125300,49043850,8190,8190,8190,8190,0
|
|
20230919,125200,49043850,8190,8190,8190,8190,0
|
|
20230919,125100,49043850,8190,8190,8190,8190,0
|
|
20230919,125000,49043850,8190,8190,8190,8190,0
|
|
20230919,124900,49043850,8190,8190,8190,8190,0
|
|
20230919,124800,49043850,8190,8190,8190,8190,115
|
|
20230919,124700,48102000,8240,8230,8240,8230,412
|
|
20230919,124600,44711120,8230,8190,8230,8190,256
|
|
20230919,124500,42605000,8190,8190,8190,8190,0
|
|
20230919,124400,42605000,8190,8190,8190,8190,32
|
|
20230919,124300,42342920,8190,8190,8190,8190,0
|
|
20230919,124200,42342920,8190,8190,8190,8190,0
|
|
20230919,124100,42342920,8190,8190,8190,8190,0
|
|
20230919,124000,42342920,8190,8190,8190,8190,0
|
|
20230919,123900,42342920,8190,8190,8190,8190,0
|
|
20230919,123800,42342920,8190,8190,8190,8190,0
|
|
20230919,123700,42342920,8190,8190,8190,8190,0
|
|
20230919,123600,42342920,8190,8190,8190,8190,0
|
|
20230919,123500,42342920,8190,8190,8190,8190,0
|
|
20230919,123400,42342920,8190,8190,8190,8190,0
|
|
20230919,123300,42342920,8190,8190,8190,8190,0
|
|
20230919,123200,42342920,8190,8190,8190,8190,0
|
|
20230919,123100,42342920,8190,8190,8190,8190,0
|
|
20230919,123000,42342920,8190,8190,8190,8190,0
|
|
20230919,122900,42342920,8190,8190,8190,8190,0
|
|
20230919,122800,42342920,8190,8190,8190,8190,0
|
|
20230919,122700,42342920,8190,8190,8190,8190,0
|
|
20230919,122600,42342920,8190,8190,8190,8190,15
|
|
20230919,122500,42220070,8230,8230,8230,8230,0
|
|
20230919,122400,42220070,8230,8230,8230,8230,0
|
|
20230919,122300,42220070,8230,8230,8230,8230,0
|
|
20230919,122200,42220070,8230,8200,8230,8200,52
|
|
20230919,122100,41793550,8200,8200,8200,8200,0
|
|
20230919,122000,41793550,8200,8200,8200,8200,0
|
|
20230919,121900,41793550,8200,8200,8200,8200,72
|
|
20230919,121800,41203150,8200,8200,8200,8200,0
|
|
20230919,121700,41203150,8200,8200,8200,8200,106
|
|
20230919,121600,40333950,8200,8200,8200,8200,3
|
|
20230919,121500,40309350,8200,8200,8200,8200,12
|
|
20230919,121400,40210950,8200,8200,8200,8200,0
|
|
20230919,121300,40210950,8200,8200,8200,8200,0
|
|
20230919,121200,40210950,8200,8200,8200,8200,0
|
|
20230919,121100,40210950,8200,8200,8200,8200,4
|
|
20230919,121000,40178150,8200,8200,8200,8200,0
|
|
20230919,120900,40178150,8200,8200,8200,8200,1
|
|
20230919,120800,40169950,8200,8200,8200,8200,0
|
|
20230919,120700,40169950,8200,8200,8200,8200,0
|
|
20230919,120600,40169950,8200,8200,8200,8200,0
|
|
20230919,120500,40169950,8200,8200,8200,8200,0
|
|
20230919,120400,40169950,8200,8200,8200,8200,0
|
|
20230919,120300,40169950,8200,8200,8200,8200,0
|
|
20230919,120200,40169950,8200,8200,8200,8200,1
|
|
20230919,120100,40161750,8180,8180,8180,8180,0
|
|
20230919,120000,40161750,8180,8180,8180,8180,0
|
|
20230919,115900,40161750,8180,8180,8180,8180,0
|
|
20230919,115800,40161750,8180,8180,8180,8180,0
|
|
20230919,115700,40161750,8180,8180,8180,8180,0
|
|
20230919,115600,40161750,8180,8180,8180,8180,1
|
|
20230919,115500,40153570,8200,8200,8200,8200,1
|
|
20230919,115400,40145370,8170,8170,8170,8170,0
|
|
20230919,115300,40145370,8170,8170,8170,8170,0
|
|
20230919,115200,40145370,8170,8200,8200,8170,32
|
|
20230919,115100,39883900,8170,8170,8170,8170,0
|
|
20230919,115000,39883900,8170,8170,8170,8170,0
|
|
20230919,114900,39883900,8170,8170,8170,8170,0
|
|
20230919,114800,39883900,8170,8180,8180,8170,500
|
|
20230919,114700,35794550,8200,8200,8200,8200,0
|
|
20230919,114600,35794550,8200,8200,8200,8200,0
|
|
20230919,114500,35794550,8200,8200,8200,8200,0
|
|
20230919,114400,35794550,8200,8200,8200,8200,3
|
|
20230919,114300,35769950,8200,8200,8200,8200,0
|
|
20230919,114200,35769950,8200,8200,8200,8200,0
|
|
20230919,114100,35769950,8200,8200,8200,8200,0
|
|
20230919,114000,35769950,8200,8190,8200,8190,9
|
|
20230919,113900,35696160,8190,8190,8190,8190,44
|
|
20230919,113800,35335800,8190,8190,8190,8190,0
|
|
20230919,113700,35335800,8190,8190,8190,8190,0
|
|
20230919,113600,35335800,8190,8190,8190,8190,0
|
|
20230919,113500,35335800,8190,8190,8190,8190,0
|
|
20230919,113400,35335800,8190,8190,8190,8190,0
|
|
20230919,113300,35335800,8190,8190,8190,8190,0
|
|
20230919,113200,35335800,8190,8200,8200,8190,215
|
|
20230919,113100,33574880,8200,8200,8200,8200,0
|
|
20230919,113000,33574880,8200,8200,8200,8200,0
|
|
20230919,112900,33574880,8200,8200,8200,8200,0
|
|
20230919,112800,33574880,8200,8200,8200,8200,0
|
|
20230919,112700,33574880,8200,8200,8200,8200,0
|
|
20230919,112600,33574880,8200,8200,8200,8200,20
|
|
20230919,112500,33410880,8200,8200,8200,8200,0
|
|
20230919,112400,33410880,8200,8200,8200,8200,0
|
|
20230919,112300,33410880,8200,8200,8200,8200,0
|
|
20230919,112200,33410880,8200,8200,8200,8200,0
|
|
20230919,112100,33410880,8200,8200,8200,8200,0
|
|
20230919,112000,33410880,8200,8200,8200,8200,0
|
|
20230919,111900,33410880,8200,8200,8200,8200,322
|
|
20230919,111800,30770480,8200,8200,8200,8200,2
|
|
20230919,111700,30754080,8200,8200,8200,8200,2
|
|
20230919,111600,30737680,8200,8200,8200,8200,0
|
|
20230919,111500,30737680,8200,8200,8200,8200,2
|
|
20230919,111400,30721280,8200,8200,8200,8200,0
|
|
20230919,111300,30721280,8200,8200,8200,8200,38
|
|
20230919,111200,30409680,8210,8210,8210,8210,0
|
|
20230919,111100,30409680,8210,8240,8240,8210,275
|
|
20230919,111000,28151900,8210,8210,8210,8210,0
|
|
20230919,110900,28151900,8210,8210,8210,8210,0
|
|
20230919,110800,28151900,8210,8210,8210,8210,0
|
|
20230919,110700,28151900,8210,8210,8210,8210,0
|
|
20230919,110600,28151900,8210,8210,8210,8210,0
|
|
20230919,110500,28151900,8210,8220,8220,8210,241
|
|
20230919,110400,26171270,8250,8250,8250,8250,0
|
|
20230919,110300,26171270,8250,8250,8250,8250,0
|
|
20230919,110200,26171270,8250,8250,8250,8250,0
|
|
20230919,110100,26171270,8250,8250,8250,8250,0
|
|
20230919,110000,26171270,8250,8250,8250,8250,0
|
|
20230919,105900,26171270,8250,8250,8250,8250,0
|
|
20230919,105800,26171270,8250,8250,8250,8250,0
|
|
20230919,105700,26171270,8250,8250,8250,8250,0
|
|
20230919,105600,26171270,8250,8250,8250,8250,0
|
|
20230919,105500,26171270,8250,8250,8250,8250,0
|
|
20230919,105400,26171270,8250,8250,8250,8250,0
|
|
20230919,105300,26171270,8250,8250,8250,8250,1
|
|
20230919,105200,26163020,8250,8250,8250,8250,0
|
|
20230919,105100,26163020,8250,8250,8250,8250,0
|
|
20230919,105000,26163020,8250,8250,8250,8250,0
|
|
20230919,104900,26163020,8250,8250,8250,8250,0
|
|
20230919,104800,26163020,8250,8250,8250,8250,0
|
|
20230919,104700,26163020,8250,8250,8250,8250,51
|
|
20230919,104600,25742270,8250,8230,8250,8230,41
|
|
20230919,104500,25404380,8230,8230,8230,8230,0
|
|
20230919,104400,25404380,8230,8230,8230,8230,0
|
|
20230919,104300,25404380,8230,8230,8230,8230,0
|
|
20230919,104200,25404380,8230,8230,8230,8230,1
|
|
20230919,104100,25396150,8200,8200,8200,8200,4
|
|
20230919,104000,25363350,8230,8230,8230,8230,1
|
|
20230919,103900,25355120,8230,8230,8230,8230,0
|
|
20230919,103800,25355120,8230,8230,8230,8230,0
|
|
20230919,103700,25355120,8230,8230,8230,8230,0
|
|
20230919,103600,25355120,8230,8230,8230,8230,1
|
|
20230919,103500,25346890,8230,8230,8230,8230,0
|
|
20230919,103400,25346890,8230,8230,8230,8230,0
|
|
20230919,103300,25346890,8230,8230,8230,8230,0
|
|
20230919,103200,25346890,8230,8230,8230,8230,1
|
|
20230919,103100,25338660,8230,8230,8230,8230,0
|
|
20230919,103000,25338660,8230,8230,8230,8230,0
|
|
20230919,102900,25338660,8230,8200,8230,8200,85
|
|
20230919,102800,24641630,8200,8200,8200,8200,2
|
|
20230919,102700,24625230,8200,8200,8200,8200,497
|
|
20230919,102600,20549830,8200,8200,8200,8200,0
|
|
20230919,102500,20549830,8200,8200,8200,8200,10
|
|
20230919,102400,20467830,8240,8240,8240,8240,0
|
|
20230919,102300,20467830,8240,8240,8240,8240,0
|
|
20230919,102200,20467830,8240,8240,8240,8240,0
|
|
20230919,102100,20467830,8240,8240,8240,8240,0
|
|
20230919,102000,20467830,8240,8240,8240,8240,0
|
|
20230919,101900,20467830,8240,8240,8240,8240,0
|
|
20230919,101800,20467830,8240,8240,8240,8240,0
|
|
20230919,101700,20467830,8240,8200,8240,8200,95
|
|
20230919,101600,19688710,8200,8200,8200,8200,0
|
|
20230919,101500,19688710,8200,8200,8200,8200,8
|
|
20230919,101400,19623110,8200,8200,8200,8200,2
|
|
20230919,101300,19606710,8200,8200,8200,8200,1
|
|
20230919,101200,19598510,8200,8200,8200,8200,49
|
|
20230919,101100,19196710,8200,8190,8200,8190,243
|
|
20230919,101000,17206470,8200,8200,8200,8200,0
|
|
20230919,100900,17206470,8200,8200,8200,8200,35
|
|
20230919,100800,16919470,8200,8250,8250,8200,715
|
|
20230919,100700,11056320,8250,8250,8250,8250,0
|
|
20230919,100600,11056320,8250,8250,8250,8250,0
|
|
20230919,100500,11056320,8250,8250,8250,8250,0
|
|
20230919,100400,11056320,8250,8250,8250,8250,0
|
|
20230919,100300,11056320,8250,8250,8250,8250,0
|
|
20230919,100200,11056320,8250,8250,8250,8250,162
|
|
20230919,100100,9719820,8260,8260,8260,8260,0
|
|
20230919,100000,9719820,8260,8260,8260,8260,0
|
|
20230919,095900,9719820,8260,8260,8260,8260,5
|
|
20230919,095800,9678520,8260,8260,8260,8260,0
|
|
20230919,095700,9678520,8260,8260,8260,8260,10
|
|
20230919,095600,9595920,8260,8260,8260,8260,0
|
|
20230919,095500,9595920,8260,8260,8260,8260,0
|
|
20230919,095400,9595920,8260,8260,8260,8260,0
|
|
20230919,095300,9595920,8260,8250,8260,8250,2
|
|
20230919,095200,9579410,8210,8210,8210,8210,0
|
|
20230919,095100,9579410,8210,8210,8210,8210,0
|
|
20230919,095000,9579410,8210,8210,8210,8210,0
|
|
20230919,094900,9579410,8210,8210,8210,8210,1
|
|
20230919,094800,9571200,8210,8210,8210,8210,20
|
|
20230919,094700,9407000,8210,8210,8210,8210,0
|
|
20230919,094600,9407000,8210,8210,8210,8210,0
|
|
20230919,094500,9407000,8210,8210,8210,8210,53
|
|
20230919,094400,8971870,8260,8260,8260,8260,0
|
|
20230919,094300,8971870,8260,8260,8260,8260,0
|
|
20230919,094200,8971870,8260,8260,8260,8260,9
|
|
20230919,094100,8897530,8210,8210,8210,8210,0
|
|
20230919,094000,8897530,8210,8230,8230,8210,466
|
|
20230919,093900,5067910,8280,8280,8280,8280,0
|
|
20230919,093800,5067910,8280,8280,8280,8280,0
|
|
20230919,093700,5067910,8280,8280,8280,8280,2
|
|
20230919,093600,5051350,8280,8280,8280,8280,2
|
|
20230919,093500,5034790,8280,8280,8280,8280,0
|
|
20230919,093400,5034790,8280,8280,8280,8280,0
|
|
20230919,093300,5034790,8280,8280,8290,8230,111
|
|
20230919,093200,4120940,8280,8280,8280,8280,0
|
|
20230919,093100,4120940,8280,8280,8280,8280,1
|
|
20230919,093000,4112660,8280,8280,8280,8280,0
|
|
20230919,092900,4112660,8280,8270,8280,8270,3
|
|
20230919,092800,4087830,8260,8260,8260,8260,0
|
|
20230919,092700,4087830,8260,8260,8260,8260,0
|
|
20230919,092600,4087830,8260,8260,8270,8260,53
|
|
20230919,092500,3650040,8260,8260,8260,8260,2
|
|
20230919,092400,3633520,8260,8260,8260,8260,0
|
|
20230919,092300,3633520,8260,8260,8260,8260,0
|
|
20230919,092200,3633520,8260,8260,8260,8260,0
|
|
20230919,092100,3633520,8260,8260,8260,8260,0
|
|
20230919,092000,3633520,8260,8260,8260,8260,1
|
|
20230919,091900,3625260,8260,8260,8260,8260,0
|
|
20230919,091800,3625260,8260,8250,8260,8250,8
|
|
20230919,091700,3559220,8260,8220,8260,8220,93
|
|
20230919,091600,2794640,8260,8260,8260,8260,0
|
|
20230919,091500,2794640,8260,8260,8260,8260,0
|
|
20230919,091400,2794640,8260,8260,8260,8260,0
|
|
20230919,091300,2794640,8260,8260,8260,8260,0
|
|
20230919,091200,2794640,8260,8260,8260,8260,0
|
|
20230919,091100,2794640,8260,8260,8260,8260,3
|
|
20230919,091000,2769860,8260,8260,8260,8260,10
|
|
20230919,090900,2687260,8220,8230,8230,8220,141
|
|
20230919,090800,1526970,8240,8240,8240,8240,0
|
|
20230919,090700,1526970,8240,8240,8240,8240,0
|
|
20230919,090600,1526970,8240,8240,8240,8240,0
|
|
20230919,090500,1526970,8240,8240,8240,8240,0
|
|
20230919,090400,1526970,8240,8240,8240,8240,0
|
|
20230919,090300,1526970,8240,8240,8240,8240,0
|
|
20230919,090200,1526970,8240,8240,8240,8240,1
|
|
20230919,090100,1518730,8310,8310,8310,8310,0
|
|
20230919,090000,1518730,8310,8240,8330,8240,184
|