643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194000,287784400,2935,2935,2935,2935,5846
|
|
20230912,193900,287784400,2935,2935,2935,2935,0
|
|
20230912,193800,287784400,2935,2935,2935,2935,0
|
|
20230912,193700,287784400,2935,2935,2935,2935,0
|
|
20230912,193600,287784400,2935,2935,2935,2935,0
|
|
20230912,193500,287784400,2935,2935,2935,2935,0
|
|
20230912,193400,287784400,2935,2935,2935,2935,0
|
|
20230912,193300,287784400,2935,2935,2935,2935,0
|
|
20230912,193200,287784400,2935,2935,2935,2935,0
|
|
20230912,193100,287784400,2935,2935,2935,2935,0
|
|
20230912,193000,287784400,2935,2935,2935,2935,0
|
|
20230912,192900,287784400,2935,2935,2935,2935,0
|
|
20230912,192800,287784400,2935,2935,2935,2935,0
|
|
20230912,192700,287784400,2935,2935,2935,2935,0
|
|
20230912,192600,287784400,2935,2935,2935,2935,0
|
|
20230912,192500,287784400,2935,2935,2935,2935,0
|
|
20230912,192400,287784400,2935,2935,2935,2935,0
|
|
20230912,192300,287784400,2935,2935,2935,2935,0
|
|
20230912,192200,287784400,2935,2935,2935,2935,0
|
|
20230912,192100,287784400,2935,2935,2935,2935,0
|
|
20230912,192000,287784400,2935,2935,2935,2935,0
|
|
20230912,191900,287784400,2935,2935,2935,2935,0
|
|
20230912,191800,287784400,2935,2935,2935,2935,0
|
|
20230912,191700,287784400,2935,2935,2935,2935,0
|
|
20230912,191600,287784400,2935,2935,2935,2935,0
|
|
20230912,191500,287784400,2935,2935,2935,2935,0
|
|
20230912,191400,287784400,2935,2935,2935,2935,0
|
|
20230912,191300,287784400,2935,2935,2935,2935,0
|
|
20230912,191200,287784400,2935,2935,2935,2935,0
|
|
20230912,191100,287784400,2935,2935,2935,2935,0
|
|
20230912,191000,287784400,2935,2935,2935,2935,5846
|
|
20230912,190900,287784400,2935,2935,2935,2935,0
|
|
20230912,190800,287784400,2935,2935,2935,2935,0
|
|
20230912,190700,287784400,2935,2935,2935,2935,0
|
|
20230912,190600,287784400,2935,2935,2935,2935,0
|
|
20230912,190500,287784400,2935,2935,2935,2935,0
|
|
20230912,190400,287784400,2935,2935,2935,2935,0
|
|
20230912,190300,287784400,2935,2935,2935,2935,0
|
|
20230912,190200,287784400,2935,2935,2935,2935,0
|
|
20230912,190100,287784400,2935,2935,2935,2935,0
|
|
20230912,190000,287784400,2935,2935,2935,2935,0
|
|
20230912,185900,287784400,2935,2935,2935,2935,0
|
|
20230912,185800,287784400,2935,2935,2935,2935,0
|
|
20230912,185700,287784400,2935,2935,2935,2935,0
|
|
20230912,185600,287784400,2935,2935,2935,2935,0
|
|
20230912,185500,287784400,2935,2935,2935,2935,0
|
|
20230912,185400,287784400,2935,2935,2935,2935,0
|
|
20230912,185300,287784400,2935,2935,2935,2935,0
|
|
20230912,185200,287784400,2935,2935,2935,2935,0
|
|
20230912,185100,287784400,2935,2935,2935,2935,0
|
|
20230912,185000,287784400,2935,2935,2935,2935,0
|
|
20230912,184900,287784400,2935,2935,2935,2935,0
|
|
20230912,184800,287784400,2935,2935,2935,2935,0
|
|
20230912,184700,287784400,2935,2935,2935,2935,0
|
|
20230912,184600,287784400,2935,2935,2935,2935,0
|
|
20230912,184500,287784400,2935,2935,2935,2935,0
|
|
20230912,184400,287784400,2935,2935,2935,2935,0
|
|
20230912,184300,287784400,2935,2935,2935,2935,0
|
|
20230912,184200,287784400,2935,2935,2935,2935,0
|
|
20230912,184100,287784400,2935,2935,2935,2935,0
|
|
20230912,184000,287784400,2935,2935,2935,2935,5846
|
|
20230912,183900,287784400,2935,2935,2935,2935,0
|
|
20230912,183800,287784400,2935,2935,2935,2935,0
|
|
20230912,183700,287784400,2935,2935,2935,2935,0
|
|
20230912,183600,287784400,2935,2935,2935,2935,0
|
|
20230912,183500,287784400,2935,2935,2935,2935,0
|
|
20230912,183400,287784400,2935,2935,2935,2935,0
|
|
20230912,183300,287784400,2935,2935,2935,2935,0
|
|
20230912,183200,287784400,2935,2935,2935,2935,0
|
|
20230912,183100,287784400,2935,2935,2935,2935,0
|
|
20230912,183000,287784400,2935,2935,2935,2935,0
|
|
20230912,182900,287784400,2935,2935,2935,2935,0
|
|
20230912,182800,287784400,2935,2935,2935,2935,0
|
|
20230912,182700,287784400,2935,2935,2935,2935,0
|
|
20230912,182600,287784400,2935,2935,2935,2935,0
|
|
20230912,182500,287784400,2935,2935,2935,2935,0
|
|
20230912,182400,287784400,2935,2935,2935,2935,0
|
|
20230912,182300,287784400,2935,2935,2935,2935,0
|
|
20230912,182200,287784400,2935,2935,2935,2935,0
|
|
20230912,182100,287784400,2935,2935,2935,2935,0
|
|
20230912,182000,287784400,2935,2935,2935,2935,0
|
|
20230912,181900,287784400,2935,2935,2935,2935,0
|
|
20230912,181800,287784400,2935,2935,2935,2935,0
|
|
20230912,181700,287784400,2935,2935,2935,2935,0
|
|
20230912,181600,287784400,2935,2935,2935,2935,0
|
|
20230912,181500,287784400,2935,2935,2935,2935,0
|
|
20230912,181400,287784400,2935,2935,2935,2935,0
|
|
20230912,181300,287784400,2935,2935,2935,2935,0
|
|
20230912,181200,287784400,2935,2935,2935,2935,0
|
|
20230912,181100,287784400,2935,2935,2935,2935,0
|
|
20230912,181000,287784400,2935,2935,2935,2935,5846
|
|
20230912,180900,287784400,2935,2935,2935,2935,0
|
|
20230912,180800,287784400,2935,2935,2935,2935,0
|
|
20230912,180700,287784400,2935,2935,2935,2935,0
|
|
20230912,180600,287784400,2935,2935,2935,2935,0
|
|
20230912,180500,287784400,2935,2935,2935,2935,0
|
|
20230912,180400,287784400,2935,2935,2935,2935,0
|
|
20230912,180300,287784400,2935,2935,2935,2935,0
|
|
20230912,180200,287784400,2935,2935,2935,2935,0
|
|
20230912,180100,287784400,2935,2935,2935,2935,0
|
|
20230912,180000,287784400,2935,2935,2935,2935,0
|
|
20230912,175900,287784400,2935,2935,2935,2935,0
|
|
20230912,175800,287784400,2935,2935,2935,2935,0
|
|
20230912,175700,287784400,2935,2935,2935,2935,0
|
|
20230912,175600,287784400,2935,2935,2935,2935,0
|
|
20230912,175500,287784400,2935,2935,2935,2935,0
|
|
20230912,175400,287784400,2935,2935,2935,2935,0
|
|
20230912,175300,287784400,2935,2935,2935,2935,0
|
|
20230912,175200,287784400,2935,2935,2935,2935,0
|
|
20230912,175100,287784400,2935,2935,2935,2935,0
|
|
20230912,175000,287784400,2935,2935,2935,2935,0
|
|
20230912,174900,287784400,2935,2935,2935,2935,0
|
|
20230912,174800,287784400,2935,2935,2935,2935,0
|
|
20230912,174700,287784400,2935,2935,2935,2935,0
|
|
20230912,174600,287784400,2935,2935,2935,2935,0
|
|
20230912,174500,287784400,2935,2935,2935,2935,0
|
|
20230912,174400,287784400,2935,2935,2935,2935,0
|
|
20230912,174300,287784400,2935,2935,2935,2935,0
|
|
20230912,174200,287784400,2935,2935,2935,2935,0
|
|
20230912,174100,287784400,2935,2935,2935,2935,0
|
|
20230912,174000,287784400,2935,2935,2935,2935,5846
|
|
20230912,173900,287784400,2935,2935,2935,2935,0
|
|
20230912,173800,287784400,2935,2935,2935,2935,0
|
|
20230912,173700,287784400,2935,2935,2935,2935,0
|
|
20230912,173600,287784400,2935,2935,2935,2935,0
|
|
20230912,173500,287784400,2935,2935,2935,2935,0
|
|
20230912,173400,287784400,2935,2935,2935,2935,0
|
|
20230912,173300,287784400,2935,2935,2935,2935,0
|
|
20230912,173200,287784400,2935,2935,2935,2935,0
|
|
20230912,173100,287784400,2935,2935,2935,2935,0
|
|
20230912,173000,287784400,2935,2935,2935,2935,0
|
|
20230912,172900,287784400,2935,2935,2935,2935,0
|
|
20230912,172800,287784400,2935,2935,2935,2935,0
|
|
20230912,172700,287784400,2935,2935,2935,2935,0
|
|
20230912,172600,287784400,2935,2935,2935,2935,0
|
|
20230912,172500,287784400,2935,2935,2935,2935,0
|
|
20230912,172400,287784400,2935,2935,2935,2935,0
|
|
20230912,172300,287784400,2935,2935,2935,2935,0
|
|
20230912,172200,287784400,2935,2935,2935,2935,0
|
|
20230912,172100,287784400,2935,2935,2935,2935,0
|
|
20230912,172000,287784400,2935,2935,2935,2935,0
|
|
20230912,171900,287784400,2935,2935,2935,2935,0
|
|
20230912,171800,287784400,2935,2935,2935,2935,0
|
|
20230912,171700,287784400,2935,2935,2935,2935,0
|
|
20230912,171600,287784400,2935,2935,2935,2935,0
|
|
20230912,171500,287784400,2935,2935,2935,2935,0
|
|
20230912,171400,287784400,2935,2935,2935,2935,0
|
|
20230912,171300,287784400,2935,2935,2935,2935,0
|
|
20230912,171200,287784400,2935,2935,2935,2935,0
|
|
20230912,171100,287784400,2935,2935,2935,2935,0
|
|
20230912,171000,287784400,2935,2935,2935,2935,5846
|
|
20230912,170900,287784400,2935,2935,2935,2935,0
|
|
20230912,170800,287784400,2935,2935,2935,2935,0
|
|
20230912,170700,287784400,2935,2935,2935,2935,0
|
|
20230912,170600,287784400,2935,2935,2935,2935,0
|
|
20230912,170500,287784400,2935,2935,2935,2935,0
|
|
20230912,170400,287784400,2935,2935,2935,2935,0
|
|
20230912,170300,287784400,2935,2935,2935,2935,0
|
|
20230912,170200,287784400,2935,2935,2935,2935,0
|
|
20230912,170100,287784400,2935,2935,2935,2935,0
|
|
20230912,170000,287784400,2935,2935,2935,2935,0
|
|
20230912,165900,287784400,2935,2935,2935,2935,0
|
|
20230912,165800,287784400,2935,2935,2935,2935,0
|
|
20230912,165700,287784400,2935,2935,2935,2935,0
|
|
20230912,165600,287784400,2935,2935,2935,2935,0
|
|
20230912,165500,287784400,2935,2935,2935,2935,0
|
|
20230912,165400,287784400,2935,2935,2935,2935,0
|
|
20230912,165300,287784400,2935,2935,2935,2935,0
|
|
20230912,165200,287784400,2935,2935,2935,2935,0
|
|
20230912,165100,287784400,2935,2935,2935,2935,0
|
|
20230912,165000,287784400,2935,2935,2935,2935,0
|
|
20230912,164900,287784400,2935,2935,2935,2935,0
|
|
20230912,164800,287784400,2935,2935,2935,2935,0
|
|
20230912,164700,287784400,2935,2935,2935,2935,0
|
|
20230912,164600,287784400,2935,2935,2935,2935,0
|
|
20230912,164500,287784400,2935,2935,2935,2935,0
|
|
20230912,164400,287784400,2935,2935,2935,2935,0
|
|
20230912,164300,287784400,2935,2935,2935,2935,0
|
|
20230912,164200,287784400,2935,2935,2935,2935,0
|
|
20230912,164100,287784400,2935,2935,2935,2935,0
|
|
20230912,164000,287784400,2935,2935,2935,2935,5846
|
|
20230912,163900,287784400,2935,2935,2935,2935,0
|
|
20230912,163800,287784400,2935,2935,2935,2935,0
|
|
20230912,163700,287784400,2935,2935,2935,2935,0
|
|
20230912,163600,287784400,2935,2935,2935,2935,0
|
|
20230912,163500,287784400,2935,2935,2935,2935,0
|
|
20230912,163400,287784400,2935,2935,2935,2935,0
|
|
20230912,163300,287784400,2935,2935,2935,2935,0
|
|
20230912,163200,287784400,2935,2935,2935,2935,0
|
|
20230912,163100,287784400,2935,2935,2935,2935,0
|
|
20230912,163000,287784400,2935,2935,2935,2935,0
|
|
20230912,162900,287784400,2935,2935,2935,2935,0
|
|
20230912,162800,287784400,2935,2935,2935,2935,0
|
|
20230912,162700,287784400,2935,2935,2935,2935,0
|
|
20230912,162600,287784400,2935,2935,2935,2935,0
|
|
20230912,162500,287784400,2935,2935,2935,2935,0
|
|
20230912,162400,287784400,2935,2935,2935,2935,0
|
|
20230912,162300,287784400,2935,2935,2935,2935,0
|
|
20230912,162200,287784400,2935,2935,2935,2935,0
|
|
20230912,162100,287784400,2935,2935,2935,2935,0
|
|
20230912,162000,287784400,2935,2935,2935,2935,0
|
|
20230912,161900,287784400,2935,2935,2935,2935,0
|
|
20230912,161800,287784400,2935,2935,2935,2935,0
|
|
20230912,161700,287784400,2935,2935,2935,2935,0
|
|
20230912,161600,287784400,2935,2935,2935,2935,0
|
|
20230912,161500,287784400,2935,2935,2935,2935,0
|
|
20230912,161400,287784400,2935,2935,2935,2935,0
|
|
20230912,161300,287784400,2935,2935,2935,2935,0
|
|
20230912,161200,287784400,2935,2935,2935,2935,0
|
|
20230912,161100,287784400,2935,2935,2935,2935,0
|
|
20230912,161000,287784400,2935,2935,2935,2935,5846
|
|
20230912,160900,287784400,2935,2935,2935,2935,0
|
|
20230912,160800,287784400,2935,2935,2935,2935,0
|
|
20230912,160700,287784400,2935,2935,2935,2935,0
|
|
20230912,160600,287784400,2935,2935,2935,2935,0
|
|
20230912,160500,287784400,2935,2935,2935,2935,0
|
|
20230912,160400,287784400,2935,2935,2935,2935,0
|
|
20230912,160300,287784400,2935,2935,2935,2935,0
|
|
20230912,160200,287784400,2935,2935,2935,2935,0
|
|
20230912,160100,287784400,2935,2935,2935,2935,0
|
|
20230912,160000,287784400,2935,2935,2935,2935,0
|
|
20230912,155900,287784400,2935,2935,2935,2935,0
|
|
20230912,155800,287784400,2935,2935,2935,2935,0
|
|
20230912,155700,287784400,2935,2935,2935,2935,0
|
|
20230912,155600,287784400,2935,2935,2935,2935,0
|
|
20230912,155500,287784400,2935,2935,2935,2935,0
|
|
20230912,155400,287784400,2935,2935,2935,2935,0
|
|
20230912,155300,287784400,2935,2935,2935,2935,0
|
|
20230912,155200,287784400,2935,2935,2935,2935,0
|
|
20230912,155100,287784400,2935,2935,2935,2935,0
|
|
20230912,155000,287784400,2935,2935,2935,2935,0
|
|
20230912,154900,287784400,2935,2935,2935,2935,0
|
|
20230912,154800,287784400,2935,2935,2935,2935,0
|
|
20230912,154700,287784400,2935,2935,2935,2935,0
|
|
20230912,154600,287784400,2935,2935,2935,2935,0
|
|
20230912,154500,287784400,2935,2935,2935,2935,0
|
|
20230912,154400,287784400,2935,2935,2935,2935,0
|
|
20230912,154300,287784400,2935,2935,2935,2935,0
|
|
20230912,154200,287784400,2935,2935,2935,2935,0
|
|
20230912,154100,287784400,2935,2935,2935,2935,0
|
|
20230912,154000,287784400,2935,2935,2935,2935,5846
|
|
20230912,153900,287784400,2935,2935,2935,2935,0
|
|
20230912,153800,287784400,2935,2935,2935,2935,0
|
|
20230912,153700,287784400,2935,2935,2935,2935,0
|
|
20230912,153600,287784400,2935,2935,2935,2935,0
|
|
20230912,153500,287784400,2935,2935,2935,2935,0
|
|
20230912,153400,287784400,2935,2935,2935,2935,0
|
|
20230912,153300,287784400,2935,2935,2935,2935,0
|
|
20230912,153200,287784400,2935,2935,2935,2935,0
|
|
20230912,153100,287784400,2935,2935,2935,2935,0
|
|
20230912,153000,287784400,2935,2935,2935,2935,5846
|
|
20230912,152900,270626390,2980,2980,2980,2980,0
|
|
20230912,152800,270626390,2980,2980,2980,2980,0
|
|
20230912,152700,270626390,2980,2980,2980,2980,0
|
|
20230912,152600,270626390,2980,2980,2980,2980,0
|
|
20230912,152500,270626390,2980,2980,2980,2980,0
|
|
20230912,152400,270626390,2980,2980,2980,2980,0
|
|
20230912,152300,270626390,2980,2980,2980,2980,0
|
|
20230912,152200,270626390,2980,2980,2980,2980,0
|
|
20230912,152100,270626390,2980,2980,2980,2980,0
|
|
20230912,152000,270626390,2980,2980,2980,2980,0
|
|
20230912,151900,270626390,2980,2970,2980,2970,342
|
|
20230912,151800,269608580,2975,2970,2980,2960,261
|
|
20230912,151700,268832645,2980,2970,2980,2960,1528
|
|
20230912,151600,264309340,2980,2990,2990,2960,85
|
|
20230912,151500,264056320,2985,2965,3000,2950,757
|
|
20230912,151400,261797950,2995,2970,2995,2955,555
|
|
20230912,151300,260142670,2970,2960,2970,2960,84
|
|
20230912,151200,259894020,2960,2955,2960,2955,24
|
|
20230912,151100,259823050,2965,2965,2965,2955,509
|
|
20230912,151000,258315945,2965,2965,2965,2950,17
|
|
20230912,150900,258265750,2965,2955,2965,2950,1082
|
|
20230912,150800,255073200,2965,2965,2965,2950,31
|
|
20230912,150700,254981510,2970,2950,2970,2950,16
|
|
20230912,150600,254934270,2975,2960,2975,2960,135
|
|
20230912,150500,254534445,2965,2970,2970,2960,19
|
|
20230912,150400,254478150,2970,2965,2970,2960,50
|
|
20230912,150300,254329985,2965,2955,2965,2940,190
|
|
20230912,150200,253767885,2940,2955,2955,2940,20
|
|
20230912,150100,253708940,2955,2935,2955,2935,69
|
|
20230912,150000,253506345,2955,2965,2965,2930,4301
|
|
20230912,145900,240840170,2965,2955,2970,2955,103
|
|
20230912,145800,240535540,2970,2970,2975,2950,2578
|
|
20230912,145700,232895030,2960,2960,2975,2955,1716
|
|
20230912,145600,227818505,2975,2970,2975,2960,1050
|
|
20230912,145500,224709165,2980,2965,2995,2955,12643
|
|
20230912,145400,187205140,2865,2865,2865,2865,0
|
|
20230912,145300,187205140,2865,3045,3045,2865,13613
|
|
20230912,145200,146560455,3045,3045,3045,3045,14
|
|
20230912,145100,146517825,3045,3040,3045,3040,121
|
|
20230912,145000,146149455,3040,3040,3040,3040,37
|
|
20230912,144900,146036975,3040,3045,3045,3040,635
|
|
20230912,144800,144103590,3045,3045,3045,3045,14
|
|
20230912,144700,144060960,3050,3050,3050,3050,4
|
|
20230912,144600,144048760,3050,3050,3050,3050,0
|
|
20230912,144500,144048760,3050,3050,3050,3050,0
|
|
20230912,144400,144048760,3050,3050,3050,3050,23
|
|
20230912,144300,143978610,3070,3070,3070,3070,0
|
|
20230912,144200,143978610,3070,3070,3070,3070,0
|
|
20230912,144100,143978610,3070,3070,3070,3070,0
|
|
20230912,144000,143978610,3070,3070,3070,3070,0
|
|
20230912,143900,143978610,3070,3070,3070,3070,249
|
|
20230912,143800,143214180,3050,3050,3050,3050,0
|
|
20230912,143700,143214180,3050,3050,3050,3050,6
|
|
20230912,143600,143195880,3050,3055,3055,3050,63
|
|
20230912,143500,143003425,3060,3060,3060,3060,100
|
|
20230912,143400,142697425,3050,3050,3050,3050,0
|
|
20230912,143300,142697425,3050,3050,3050,3050,0
|
|
20230912,143200,142697425,3050,3050,3050,3050,518
|
|
20230912,143100,141117525,3060,3060,3060,3060,0
|
|
20230912,143000,141117525,3060,3060,3060,3060,0
|
|
20230912,142900,141117525,3060,3050,3060,3050,57
|
|
20230912,142800,140943210,3050,3050,3050,3050,7
|
|
20230912,142700,140921860,3050,3050,3050,3050,175
|
|
20230912,142600,140388110,3050,3055,3055,3050,43
|
|
20230912,142500,140256750,3060,3060,3060,3060,0
|
|
20230912,142400,140256750,3060,3060,3060,3060,0
|
|
20230912,142300,140256750,3060,3060,3060,3060,0
|
|
20230912,142200,140256750,3060,3060,3060,3060,0
|
|
20230912,142100,140256750,3060,3060,3060,3060,0
|
|
20230912,142000,140256750,3060,3060,3060,3060,0
|
|
20230912,141900,140256750,3060,3060,3060,3060,0
|
|
20230912,141800,140256750,3060,3060,3060,3060,0
|
|
20230912,141700,140256750,3060,3060,3060,3060,0
|
|
20230912,141600,140256750,3060,3060,3060,3060,0
|
|
20230912,141500,140256750,3060,3060,3060,3060,0
|
|
20230912,141400,140256750,3060,3060,3060,3060,5
|
|
20230912,141300,140241450,3060,3060,3060,3060,2
|
|
20230912,141200,140235330,3060,3060,3060,3060,1
|
|
20230912,141100,140232270,3070,3070,3070,3070,0
|
|
20230912,141000,140232270,3070,3070,3070,3070,0
|
|
20230912,140900,140232270,3070,3070,3070,3070,0
|
|
20230912,140800,140232270,3070,3070,3070,3070,0
|
|
20230912,140700,140232270,3070,3070,3070,3070,0
|
|
20230912,140600,140232270,3070,3070,3070,3070,0
|
|
20230912,140500,140232270,3070,3070,3070,3070,0
|
|
20230912,140400,140232270,3070,3070,3070,3070,0
|
|
20230912,140300,140232270,3070,3070,3070,3070,0
|
|
20230912,140200,140232270,3070,3070,3070,3070,1
|
|
20230912,140100,140229200,3045,3045,3045,3045,0
|
|
20230912,140000,140229200,3045,3045,3045,3045,0
|
|
20230912,135900,140229200,3045,3045,3045,3045,0
|
|
20230912,135800,140229200,3045,3045,3045,3045,600
|
|
20230912,135700,138402200,3045,3045,3045,3045,1
|
|
20230912,135600,138399155,3050,3050,3050,3050,16
|
|
20230912,135500,138350355,3050,3050,3050,3050,5
|
|
20230912,135400,138335105,3050,3050,3050,3050,31
|
|
20230912,135300,138240555,3050,3050,3050,3050,729
|
|
20230912,135200,136017105,3050,3055,3055,3050,113
|
|
20230912,135100,135671950,3075,3075,3075,3075,0
|
|
20230912,135000,135671950,3075,3075,3075,3075,247
|
|
20230912,134900,134912425,3070,3070,3070,3070,0
|
|
20230912,134800,134912425,3070,3070,3070,3070,0
|
|
20230912,134700,134912425,3070,3070,3070,3070,0
|
|
20230912,134600,134912425,3070,3070,3070,3070,1
|
|
20230912,134500,134909355,3080,3080,3080,3080,0
|
|
20230912,134400,134909355,3080,3075,3080,3075,33
|
|
20230912,134300,134807770,3070,3070,3070,3070,1
|
|
20230912,134200,134804700,3070,3070,3070,3070,0
|
|
20230912,134100,134804700,3070,3070,3070,3070,0
|
|
20230912,134000,134804700,3070,3070,3070,3070,1
|
|
20230912,133900,134801630,3065,3065,3065,3065,0
|
|
20230912,133800,134801630,3065,3065,3065,3065,0
|
|
20230912,133700,134801630,3065,3065,3065,3065,305
|
|
20230912,133600,133866805,3050,3050,3050,3050,100
|
|
20230912,133500,133561805,3065,3065,3065,3065,0
|
|
20230912,133400,133561805,3065,3065,3065,3065,0
|
|
20230912,133300,133561805,3065,3065,3065,3065,33
|
|
20230912,133200,133460660,3060,3060,3060,3060,75
|
|
20230912,133100,133231160,3060,3060,3060,3060,16
|
|
20230912,133000,133182200,3060,3060,3060,3060,33
|
|
20230912,132900,133081220,3065,3065,3065,3065,1
|
|
20230912,132800,133078155,3045,3045,3045,3045,0
|
|
20230912,132700,133078155,3045,3045,3045,3045,0
|
|
20230912,132600,133078155,3045,3045,3045,3045,0
|
|
20230912,132500,133078155,3045,3045,3045,3045,0
|
|
20230912,132400,133078155,3045,3045,3045,3045,0
|
|
20230912,132300,133078155,3045,3045,3045,3045,0
|
|
20230912,132200,133078155,3045,3045,3045,3045,0
|
|
20230912,132100,133078155,3045,3045,3045,3045,0
|
|
20230912,132000,133078155,3045,3045,3045,3045,0
|
|
20230912,131900,133078155,3045,3045,3045,3045,0
|
|
20230912,131800,133078155,3045,3045,3045,3045,0
|
|
20230912,131700,133078155,3045,3045,3045,3045,0
|
|
20230912,131600,133078155,3045,3045,3045,3045,0
|
|
20230912,131500,133078155,3045,3045,3045,3045,0
|
|
20230912,131400,133078155,3045,3045,3045,3045,0
|
|
20230912,131300,133078155,3045,3045,3045,3045,59
|
|
20230912,131200,132898500,3065,3065,3065,3065,0
|
|
20230912,131100,132898500,3065,3065,3065,3065,0
|
|
20230912,131000,132898500,3065,3065,3065,3065,0
|
|
20230912,130900,132898500,3065,3065,3065,3065,0
|
|
20230912,130800,132898500,3065,3065,3065,3065,0
|
|
20230912,130700,132898500,3065,3065,3065,3065,0
|
|
20230912,130600,132898500,3065,3065,3065,3065,0
|
|
20230912,130500,132898500,3065,3065,3065,3065,0
|
|
20230912,130400,132898500,3065,3065,3065,3065,0
|
|
20230912,130300,132898500,3065,3065,3065,3065,0
|
|
20230912,130200,132898500,3065,3065,3065,3065,50
|
|
20230912,130100,132745250,3065,3065,3065,3065,50
|
|
20230912,130000,132592000,3065,3065,3065,3065,150
|
|
20230912,125900,132132250,3065,3065,3065,3065,1
|
|
20230912,125800,132129185,3035,3035,3035,3035,0
|
|
20230912,125700,132129185,3035,3035,3035,3035,0
|
|
20230912,125600,132129185,3035,3035,3035,3035,0
|
|
20230912,125500,132129185,3035,3035,3035,3035,0
|
|
20230912,125400,132129185,3035,3035,3035,3035,0
|
|
20230912,125300,132129185,3035,3035,3035,3035,0
|
|
20230912,125200,132129185,3035,3035,3035,3035,0
|
|
20230912,125100,132129185,3035,3035,3035,3035,0
|
|
20230912,125000,132129185,3035,3035,3035,3035,0
|
|
20230912,124900,132129185,3035,3035,3035,3035,0
|
|
20230912,124800,132129185,3035,3035,3035,3035,0
|
|
20230912,124700,132129185,3035,3055,3055,3035,3160
|
|
20230912,124600,122506680,3075,3075,3075,3075,0
|
|
20230912,124500,122506680,3075,3070,3075,3070,10
|
|
20230912,124400,122475935,3040,3040,3040,3040,0
|
|
20230912,124300,122475935,3040,3040,3040,3040,0
|
|
20230912,124200,122475935,3040,3065,3065,3040,7493
|
|
20230912,124100,99592680,3065,3065,3065,3065,0
|
|
20230912,124000,99592680,3065,3065,3065,3065,0
|
|
20230912,123900,99592680,3065,3065,3065,3065,0
|
|
20230912,123800,99592680,3065,3070,3070,3065,1000
|
|
20230912,123700,96526480,3070,3070,3070,3070,60
|
|
20230912,123600,96342280,3065,3065,3065,3065,42
|
|
20230912,123500,96213550,3060,3060,3060,3060,0
|
|
20230912,123400,96213550,3060,3065,3065,3060,100
|
|
20230912,123300,95907450,3055,3055,3055,3055,0
|
|
20230912,123200,95907450,3055,3055,3055,3055,0
|
|
20230912,123100,95907450,3055,3085,3085,3055,2001
|
|
20230912,123000,89782875,3060,3070,3070,3060,3400
|
|
20230912,122900,79356645,3075,3075,3075,3075,1553
|
|
20230912,122800,74581170,3080,3080,3080,3080,0
|
|
20230912,122700,74581170,3080,3080,3080,3080,0
|
|
20230912,122600,74581170,3080,3080,3080,3080,0
|
|
20230912,122500,74581170,3080,3080,3080,3080,0
|
|
20230912,122400,74581170,3080,3080,3080,3080,0
|
|
20230912,122300,74581170,3080,3080,3080,3080,0
|
|
20230912,122200,74581170,3080,3080,3080,3080,0
|
|
20230912,122100,74581170,3080,3080,3080,3080,1158
|
|
20230912,122000,71014530,3085,3085,3085,3085,0
|
|
20230912,121900,71014530,3085,3085,3085,3085,0
|
|
20230912,121800,71014530,3085,3085,3085,3085,0
|
|
20230912,121700,71014530,3085,3085,3085,3085,0
|
|
20230912,121600,71014530,3085,3085,3085,3085,0
|
|
20230912,121500,71014530,3085,3085,3085,3085,0
|
|
20230912,121400,71014530,3085,3085,3085,3085,0
|
|
20230912,121300,71014530,3085,3085,3085,3085,1275
|
|
20230912,121200,67081155,3085,3085,3085,3085,0
|
|
20230912,121100,67081155,3085,3085,3085,3085,0
|
|
20230912,121000,67081155,3085,3085,3085,3085,0
|
|
20230912,120900,67081155,3085,3085,3085,3085,0
|
|
20230912,120800,67081155,3085,3085,3085,3085,0
|
|
20230912,120700,67081155,3085,3085,3085,3085,0
|
|
20230912,120600,67081155,3085,3085,3085,3085,0
|
|
20230912,120500,67081155,3085,3085,3085,3085,320
|
|
20230912,120400,66093955,3090,3090,3090,3090,0
|
|
20230912,120300,66093955,3090,3090,3090,3090,0
|
|
20230912,120200,66093955,3090,3090,3090,3090,0
|
|
20230912,120100,66093955,3090,3090,3090,3090,0
|
|
20230912,120000,66093955,3090,3090,3090,3090,0
|
|
20230912,115900,66093955,3090,3090,3090,3090,0
|
|
20230912,115800,66093955,3090,3090,3090,3090,0
|
|
20230912,115700,66093955,3090,3090,3090,3090,0
|
|
20230912,115600,66093955,3090,3090,3090,3090,165
|
|
20230912,115500,65584105,3090,3090,3090,3090,0
|
|
20230912,115400,65584105,3090,3090,3090,3090,0
|
|
20230912,115300,65584105,3090,3090,3090,3090,0
|
|
20230912,115200,65584105,3090,3090,3090,3090,335
|
|
20230912,115100,64548955,3090,3090,3090,3090,0
|
|
20230912,115000,64548955,3090,3095,3095,3090,851
|
|
20230912,114900,61917895,3095,3095,3095,3095,0
|
|
20230912,114800,61917895,3095,3095,3095,3095,0
|
|
20230912,114700,61917895,3095,3095,3095,3095,0
|
|
20230912,114600,61917895,3095,3095,3095,3095,0
|
|
20230912,114500,61917895,3095,3095,3095,3095,0
|
|
20230912,114400,61917895,3095,3095,3095,3095,0
|
|
20230912,114300,61917895,3095,3095,3095,3095,0
|
|
20230912,114200,61917895,3095,3095,3095,3095,0
|
|
20230912,114100,61917895,3095,3095,3095,3095,0
|
|
20230912,114000,61917895,3095,3095,3095,3095,0
|
|
20230912,113900,61917895,3095,3095,3095,3095,0
|
|
20230912,113800,61917895,3095,3095,3095,3095,0
|
|
20230912,113700,61917895,3095,3095,3095,3095,0
|
|
20230912,113600,61917895,3095,3095,3095,3095,0
|
|
20230912,113500,61917895,3095,3095,3095,3095,0
|
|
20230912,113400,61917895,3095,3095,3095,3095,0
|
|
20230912,113300,61917895,3095,3095,3095,3095,0
|
|
20230912,113200,61917895,3095,3095,3095,3095,545
|
|
20230912,113100,60231120,3095,3095,3095,3095,0
|
|
20230912,113000,60231120,3095,3095,3095,3095,0
|
|
20230912,112900,60231120,3095,3095,3095,3095,0
|
|
20230912,112800,60231120,3095,3095,3095,3095,0
|
|
20230912,112700,60231120,3095,3095,3095,3095,0
|
|
20230912,112600,60231120,3095,3095,3095,3095,0
|
|
20230912,112500,60231120,3095,3095,3095,3095,0
|
|
20230912,112400,60231120,3095,3095,3095,3095,0
|
|
20230912,112300,60231120,3095,3095,3095,3095,0
|
|
20230912,112200,60231120,3095,3095,3095,3095,0
|
|
20230912,112100,60231120,3095,3095,3095,3095,10
|
|
20230912,112000,60200170,3095,3100,3100,3095,30
|
|
20230912,111900,60107310,3100,3100,3100,3100,649
|
|
20230912,111800,58095410,3100,3100,3100,3100,0
|
|
20230912,111700,58095410,3100,3100,3100,3100,0
|
|
20230912,111600,58095410,3100,3100,3100,3100,0
|
|
20230912,111500,58095410,3100,3100,3100,3100,0
|
|
20230912,111400,58095410,3100,3100,3100,3100,20
|
|
20230912,111300,58033410,3100,3100,3100,3100,0
|
|
20230912,111200,58033410,3100,3100,3100,3100,0
|
|
20230912,111100,58033410,3100,3100,3100,3100,0
|
|
20230912,111000,58033410,3100,3100,3100,3100,0
|
|
20230912,110900,58033410,3100,3100,3100,3100,0
|
|
20230912,110800,58033410,3100,3100,3100,3100,0
|
|
20230912,110700,58033410,3100,3100,3100,3100,1
|
|
20230912,110600,58030310,3095,3095,3095,3095,0
|
|
20230912,110500,58030310,3095,3095,3095,3095,10
|
|
20230912,110400,57999360,3085,3085,3085,3085,0
|
|
20230912,110300,57999360,3085,3085,3085,3085,0
|
|
20230912,110200,57999360,3085,3085,3085,3085,0
|
|
20230912,110100,57999360,3085,3085,3085,3085,0
|
|
20230912,110000,57999360,3085,3085,3085,3085,0
|
|
20230912,105900,57999360,3085,3085,3085,3085,0
|
|
20230912,105800,57999360,3085,3085,3085,3085,0
|
|
20230912,105700,57999360,3085,3090,3090,3085,1000
|
|
20230912,105600,54911615,3090,3090,3090,3090,0
|
|
20230912,105500,54911615,3090,3090,3090,3090,0
|
|
20230912,105400,54911615,3090,3090,3090,3090,0
|
|
20230912,105300,54911615,3090,3090,3090,3090,0
|
|
20230912,105200,54911615,3090,3090,3090,3090,1
|
|
20230912,105100,54908525,3090,3090,3090,3090,0
|
|
20230912,105000,54908525,3090,3090,3090,3090,0
|
|
20230912,104900,54908525,3090,3090,3090,3090,0
|
|
20230912,104800,54908525,3090,3095,3095,3090,800
|
|
20230912,104700,52436500,3100,3110,3110,3100,499
|
|
20230912,104600,50889400,3110,3110,3110,3110,20
|
|
20230912,104500,50827200,3110,3110,3110,3110,30
|
|
20230912,104400,50733900,3100,3100,3100,3100,67
|
|
20230912,104300,50526200,3105,3105,3105,3105,1
|
|
20230912,104200,50523095,3110,3110,3110,3110,0
|
|
20230912,104100,50523095,3110,3110,3110,3110,0
|
|
20230912,104000,50523095,3110,3110,3110,3110,0
|
|
20230912,103900,50523095,3110,3110,3110,3110,0
|
|
20230912,103800,50523095,3110,3110,3110,3110,0
|
|
20230912,103700,50523095,3110,3110,3110,3110,32
|
|
20230912,103600,50423575,3110,3110,3110,3110,0
|
|
20230912,103500,50423575,3110,3110,3110,3110,0
|
|
20230912,103400,50423575,3110,3110,3110,3110,40
|
|
20230912,103300,50299175,3110,3110,3110,3110,0
|
|
20230912,103200,50299175,3110,3110,3110,3110,0
|
|
20230912,103100,50299175,3110,3110,3110,3110,2
|
|
20230912,103000,50292955,3110,3110,3110,3110,0
|
|
20230912,102900,50292955,3110,3110,3110,3110,0
|
|
20230912,102800,50292955,3110,3100,3110,3100,1702
|
|
20230912,102700,45013615,3095,3095,3095,3095,0
|
|
20230912,102600,45013615,3095,3095,3095,3095,0
|
|
20230912,102500,45013615,3095,3095,3095,3095,0
|
|
20230912,102400,45013615,3095,3095,3095,3095,0
|
|
20230912,102300,45013615,3095,3095,3095,3095,0
|
|
20230912,102200,45013615,3095,3095,3095,3095,0
|
|
20230912,102100,45013615,3095,3095,3095,3095,0
|
|
20230912,102000,45013615,3095,3095,3095,3095,0
|
|
20230912,101900,45013615,3095,3095,3095,3095,4
|
|
20230912,101800,45001235,3095,3100,3100,3095,8
|
|
20230912,101700,44976445,3100,3100,3100,3100,0
|
|
20230912,101600,44976445,3100,3100,3100,3100,0
|
|
20230912,101500,44976445,3100,3100,3100,3100,0
|
|
20230912,101400,44976445,3100,3100,3100,3100,2
|
|
20230912,101300,44970245,3090,3090,3090,3090,0
|
|
20230912,101200,44970245,3090,3090,3090,3090,0
|
|
20230912,101100,44970245,3090,3090,3090,3090,0
|
|
20230912,101000,44970245,3090,3090,3090,3090,0
|
|
20230912,100900,44970245,3090,3095,3095,3090,486
|
|
20230912,100800,43467030,3110,3110,3110,3110,0
|
|
20230912,100700,43467030,3110,3110,3110,3110,0
|
|
20230912,100600,43467030,3110,3110,3110,3110,0
|
|
20230912,100500,43467030,3110,3110,3110,3110,0
|
|
20230912,100400,43467030,3110,3110,3110,3110,0
|
|
20230912,100300,43467030,3110,3110,3110,3110,0
|
|
20230912,100200,43467030,3110,3110,3110,3110,0
|
|
20230912,100100,43467030,3110,3110,3110,3110,0
|
|
20230912,100000,43467030,3110,3110,3110,3110,0
|
|
20230912,095900,43467030,3110,3110,3110,3110,0
|
|
20230912,095800,43467030,3110,3110,3110,3110,0
|
|
20230912,095700,43467030,3110,3110,3110,3110,0
|
|
20230912,095600,43467030,3110,3110,3110,3110,0
|
|
20230912,095500,43467030,3110,3110,3110,3110,0
|
|
20230912,095400,43467030,3110,3110,3110,3110,0
|
|
20230912,095300,43467030,3110,3110,3110,3110,0
|
|
20230912,095200,43467030,3110,3110,3110,3110,0
|
|
20230912,095100,43467030,3110,3110,3110,3110,0
|
|
20230912,095000,43467030,3110,3110,3110,3110,0
|
|
20230912,094900,43467030,3110,3110,3110,3110,399
|
|
20230912,094800,42226140,3110,3115,3115,3110,492
|
|
20230912,094700,40694065,3125,3125,3125,3125,2
|
|
20230912,094600,40687815,3125,3125,3125,3125,0
|
|
20230912,094500,40687815,3125,3125,3125,3125,0
|
|
20230912,094400,40687815,3125,3125,3125,3125,0
|
|
20230912,094300,40687815,3125,3125,3125,3125,0
|
|
20230912,094200,40687815,3125,3120,3125,3100,501
|
|
20230912,094100,39133260,3125,3125,3125,3125,0
|
|
20230912,094000,39133260,3125,3125,3125,3125,20
|
|
20230912,093900,39070760,3130,3130,3130,3130,0
|
|
20230912,093800,39070760,3130,3130,3130,3130,9
|
|
20230912,093700,39042590,3130,3130,3130,3130,101
|
|
20230912,093600,38726460,3130,3130,3130,3130,1
|
|
20230912,093500,38723330,3125,3125,3125,3125,78
|
|
20230912,093400,38479580,3125,3125,3125,3125,2
|
|
20230912,093300,38473330,3125,3130,3130,3125,9
|
|
20230912,093200,38445175,3125,3125,3125,3125,506
|
|
20230912,093100,36863925,3130,3125,3130,3125,37
|
|
20230912,093000,36748145,3125,3125,3130,3125,55
|
|
20230912,092900,36576120,3135,3135,3135,3135,0
|
|
20230912,092800,36576120,3135,3125,3135,3125,40
|
|
20230912,092700,36450920,3135,3130,3135,3130,40
|
|
20230912,092600,36325620,3130,3130,3130,3130,0
|
|
20230912,092500,36325620,3130,3125,3130,3125,104
|
|
20230912,092400,36000115,3125,3125,3125,3125,930
|
|
20230912,092300,33093865,3120,3125,3125,3120,68
|
|
20230912,092200,32881615,3120,3115,3125,3115,1646
|
|
20230912,092100,27753200,3115,3115,3115,3115,0
|
|
20230912,092000,27753200,3115,3115,3115,3115,0
|
|
20230912,091900,27753200,3115,3115,3115,3115,1
|
|
20230912,091800,27750085,3110,3115,3115,3110,148
|
|
20230912,091700,27289270,3110,3110,3110,3110,197
|
|
20230912,091600,26676600,3100,3100,3100,3100,100
|
|
20230912,091500,26366600,3095,3095,3095,3095,100
|
|
20230912,091400,26057100,3095,3095,3095,3095,651
|
|
20230912,091300,24042255,3110,3110,3110,3110,9
|
|
20230912,091200,24014265,3110,3110,3110,3110,2
|
|
20230912,091100,24008045,3115,3110,3115,3110,3215
|
|
20230912,091000,14002655,3110,3105,3110,3105,600
|
|
20230912,090900,12138365,3110,3110,3110,3110,0
|
|
20230912,090800,12138365,3110,3110,3110,3110,0
|
|
20230912,090700,12138365,3110,3105,3110,3095,75
|
|
20230912,090600,11905495,3100,3100,3100,3095,568
|
|
20230912,090500,10146040,3100,3095,3100,3095,21
|
|
20230912,090400,10081035,3085,3085,3085,3085,81
|
|
20230912,090300,9831150,3075,3075,3075,3075,0
|
|
20230912,090200,9831150,3075,3100,3100,3075,903
|
|
20230912,090100,7052310,3085,3085,3085,3085,0
|
|
20230912,090000,7052310,3085,3085,3085,3085,2286
|