658 lines
31 KiB
CSV
658 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195500,462122385,3045,3045,3045,3045,3186
|
|
20230913,195400,462122385,3045,3045,3045,3045,0
|
|
20230913,195300,462122385,3045,3045,3045,3045,0
|
|
20230913,195200,462122385,3045,3045,3045,3045,0
|
|
20230913,195100,462122385,3045,3045,3045,3045,0
|
|
20230913,195000,462122385,3045,3045,3045,3045,0
|
|
20230913,194900,462122385,3045,3045,3045,3045,0
|
|
20230913,194800,462122385,3045,3045,3045,3045,0
|
|
20230913,194700,462122385,3045,3045,3045,3045,0
|
|
20230913,194600,462122385,3045,3045,3045,3045,0
|
|
20230913,194500,462122385,3045,3045,3045,3045,0
|
|
20230913,194400,462122385,3045,3045,3045,3045,0
|
|
20230913,194300,462122385,3045,3045,3045,3045,0
|
|
20230913,194200,462122385,3045,3045,3045,3045,0
|
|
20230913,194100,462122385,3045,3045,3045,3045,0
|
|
20230913,194000,462122385,3045,3045,3045,3045,0
|
|
20230913,193900,462122385,3045,3045,3045,3045,0
|
|
20230913,193800,462122385,3045,3045,3045,3045,0
|
|
20230913,193700,462122385,3045,3045,3045,3045,0
|
|
20230913,193600,462122385,3045,3045,3045,3045,0
|
|
20230913,193500,462122385,3045,3045,3045,3045,0
|
|
20230913,193400,462122385,3045,3045,3045,3045,0
|
|
20230913,193300,462122385,3045,3045,3045,3045,0
|
|
20230913,193200,462122385,3045,3045,3045,3045,0
|
|
20230913,193100,462122385,3045,3045,3045,3045,0
|
|
20230913,193000,462122385,3045,3045,3045,3045,0
|
|
20230913,192900,462122385,3045,3045,3045,3045,0
|
|
20230913,192800,462122385,3045,3045,3045,3045,0
|
|
20230913,192700,462122385,3045,3045,3045,3045,0
|
|
20230913,192600,462122385,3045,3045,3045,3045,0
|
|
20230913,192500,462122385,3045,3045,3045,3045,3186
|
|
20230913,192400,462122385,3045,3045,3045,3045,0
|
|
20230913,192300,462122385,3045,3045,3045,3045,0
|
|
20230913,192200,462122385,3045,3045,3045,3045,0
|
|
20230913,192100,462122385,3045,3045,3045,3045,0
|
|
20230913,192000,462122385,3045,3045,3045,3045,0
|
|
20230913,191900,462122385,3045,3045,3045,3045,0
|
|
20230913,191800,462122385,3045,3045,3045,3045,0
|
|
20230913,191700,462122385,3045,3045,3045,3045,0
|
|
20230913,191600,462122385,3045,3045,3045,3045,0
|
|
20230913,191500,462122385,3045,3045,3045,3045,0
|
|
20230913,191400,462122385,3045,3045,3045,3045,0
|
|
20230913,191300,462122385,3045,3045,3045,3045,0
|
|
20230913,191200,462122385,3045,3045,3045,3045,0
|
|
20230913,191100,462122385,3045,3045,3045,3045,0
|
|
20230913,191000,462122385,3045,3045,3045,3045,0
|
|
20230913,190900,462122385,3045,3045,3045,3045,0
|
|
20230913,190800,462122385,3045,3045,3045,3045,0
|
|
20230913,190700,462122385,3045,3045,3045,3045,0
|
|
20230913,190600,462122385,3045,3045,3045,3045,0
|
|
20230913,190500,462122385,3045,3045,3045,3045,0
|
|
20230913,190400,462122385,3045,3045,3045,3045,0
|
|
20230913,190300,462122385,3045,3045,3045,3045,0
|
|
20230913,190200,462122385,3045,3045,3045,3045,0
|
|
20230913,190100,462122385,3045,3045,3045,3045,0
|
|
20230913,190000,462122385,3045,3045,3045,3045,0
|
|
20230913,185900,462122385,3045,3045,3045,3045,0
|
|
20230913,185800,462122385,3045,3045,3045,3045,0
|
|
20230913,185700,462122385,3045,3045,3045,3045,0
|
|
20230913,185600,462122385,3045,3045,3045,3045,0
|
|
20230913,185500,462122385,3045,3045,3045,3045,3186
|
|
20230913,185400,462122385,3045,3045,3045,3045,0
|
|
20230913,185300,462122385,3045,3045,3045,3045,0
|
|
20230913,185200,462122385,3045,3045,3045,3045,0
|
|
20230913,185100,462122385,3045,3045,3045,3045,0
|
|
20230913,185000,462122385,3045,3045,3045,3045,0
|
|
20230913,184900,462122385,3045,3045,3045,3045,0
|
|
20230913,184800,462122385,3045,3045,3045,3045,0
|
|
20230913,184700,462122385,3045,3045,3045,3045,0
|
|
20230913,184600,462122385,3045,3045,3045,3045,0
|
|
20230913,184500,462122385,3045,3045,3045,3045,0
|
|
20230913,184400,462122385,3045,3045,3045,3045,0
|
|
20230913,184300,462122385,3045,3045,3045,3045,0
|
|
20230913,184200,462122385,3045,3045,3045,3045,0
|
|
20230913,184100,462122385,3045,3045,3045,3045,0
|
|
20230913,184000,462122385,3045,3045,3045,3045,0
|
|
20230913,183900,462122385,3045,3045,3045,3045,0
|
|
20230913,183800,462122385,3045,3045,3045,3045,0
|
|
20230913,183700,462122385,3045,3045,3045,3045,0
|
|
20230913,183600,462122385,3045,3045,3045,3045,0
|
|
20230913,183500,462122385,3045,3045,3045,3045,0
|
|
20230913,183400,462122385,3045,3045,3045,3045,0
|
|
20230913,183300,462122385,3045,3045,3045,3045,0
|
|
20230913,183200,462122385,3045,3045,3045,3045,0
|
|
20230913,183100,462122385,3045,3045,3045,3045,0
|
|
20230913,183000,462122385,3045,3045,3045,3045,0
|
|
20230913,182900,462122385,3045,3045,3045,3045,0
|
|
20230913,182800,462122385,3045,3045,3045,3045,0
|
|
20230913,182700,462122385,3045,3045,3045,3045,0
|
|
20230913,182600,462122385,3045,3045,3045,3045,0
|
|
20230913,182500,462122385,3045,3045,3045,3045,3186
|
|
20230913,182400,462122385,3045,3045,3045,3045,0
|
|
20230913,182300,462122385,3045,3045,3045,3045,0
|
|
20230913,182200,462122385,3045,3045,3045,3045,0
|
|
20230913,182100,462122385,3045,3045,3045,3045,0
|
|
20230913,182000,462122385,3045,3045,3045,3045,0
|
|
20230913,181900,462122385,3045,3045,3045,3045,0
|
|
20230913,181800,462122385,3045,3045,3045,3045,0
|
|
20230913,181700,462122385,3045,3045,3045,3045,0
|
|
20230913,181600,462122385,3045,3045,3045,3045,0
|
|
20230913,181500,462122385,3045,3045,3045,3045,0
|
|
20230913,181400,462122385,3045,3045,3045,3045,0
|
|
20230913,181300,462122385,3045,3045,3045,3045,0
|
|
20230913,181200,462122385,3045,3045,3045,3045,0
|
|
20230913,181100,462122385,3045,3045,3045,3045,0
|
|
20230913,181000,462122385,3045,3045,3045,3045,0
|
|
20230913,180900,462122385,3045,3045,3045,3045,0
|
|
20230913,180800,462122385,3045,3045,3045,3045,0
|
|
20230913,180700,462122385,3045,3045,3045,3045,0
|
|
20230913,180600,462122385,3045,3045,3045,3045,0
|
|
20230913,180500,462122385,3045,3045,3045,3045,0
|
|
20230913,180400,462122385,3045,3045,3045,3045,0
|
|
20230913,180300,462122385,3045,3045,3045,3045,0
|
|
20230913,180200,462122385,3045,3045,3045,3045,0
|
|
20230913,180100,462122385,3045,3045,3045,3045,0
|
|
20230913,180000,462122385,3045,3045,3045,3045,0
|
|
20230913,175900,462122385,3045,3045,3045,3045,0
|
|
20230913,175800,462122385,3045,3045,3045,3045,0
|
|
20230913,175700,462122385,3045,3045,3045,3045,0
|
|
20230913,175600,462122385,3045,3045,3045,3045,0
|
|
20230913,175500,462122385,3045,3045,3045,3045,3186
|
|
20230913,175400,462122385,3045,3045,3045,3045,0
|
|
20230913,175300,462122385,3045,3045,3045,3045,0
|
|
20230913,175200,462122385,3045,3045,3045,3045,0
|
|
20230913,175100,462122385,3045,3045,3045,3045,0
|
|
20230913,175000,462122385,3045,3045,3045,3045,0
|
|
20230913,174900,462122385,3045,3045,3045,3045,0
|
|
20230913,174800,462122385,3045,3045,3045,3045,0
|
|
20230913,174700,462122385,3045,3045,3045,3045,0
|
|
20230913,174600,462122385,3045,3045,3045,3045,0
|
|
20230913,174500,462122385,3045,3045,3045,3045,0
|
|
20230913,174400,462122385,3045,3045,3045,3045,0
|
|
20230913,174300,462122385,3045,3045,3045,3045,0
|
|
20230913,174200,462122385,3045,3045,3045,3045,0
|
|
20230913,174100,462122385,3045,3045,3045,3045,0
|
|
20230913,174000,462122385,3045,3045,3045,3045,0
|
|
20230913,173900,462122385,3045,3045,3045,3045,0
|
|
20230913,173800,462122385,3045,3045,3045,3045,0
|
|
20230913,173700,462122385,3045,3045,3045,3045,0
|
|
20230913,173600,462122385,3045,3045,3045,3045,0
|
|
20230913,173500,462122385,3045,3045,3045,3045,0
|
|
20230913,173400,462122385,3045,3045,3045,3045,0
|
|
20230913,173300,462122385,3045,3045,3045,3045,0
|
|
20230913,173200,462122385,3045,3045,3045,3045,0
|
|
20230913,173100,462122385,3045,3045,3045,3045,0
|
|
20230913,173000,462122385,3045,3045,3045,3045,0
|
|
20230913,172900,462122385,3045,3045,3045,3045,0
|
|
20230913,172800,462122385,3045,3045,3045,3045,0
|
|
20230913,172700,462122385,3045,3045,3045,3045,0
|
|
20230913,172600,462122385,3045,3045,3045,3045,0
|
|
20230913,172500,462122385,3045,3045,3045,3045,3186
|
|
20230913,172400,462122385,3045,3045,3045,3045,0
|
|
20230913,172300,462122385,3045,3045,3045,3045,0
|
|
20230913,172200,462122385,3045,3045,3045,3045,0
|
|
20230913,172100,462122385,3045,3045,3045,3045,0
|
|
20230913,172000,462122385,3045,3045,3045,3045,0
|
|
20230913,171900,462122385,3045,3045,3045,3045,0
|
|
20230913,171800,462122385,3045,3045,3045,3045,0
|
|
20230913,171700,462122385,3045,3045,3045,3045,0
|
|
20230913,171600,462122385,3045,3045,3045,3045,0
|
|
20230913,171500,462122385,3045,3045,3045,3045,0
|
|
20230913,171400,462122385,3045,3045,3045,3045,0
|
|
20230913,171300,462122385,3045,3045,3045,3045,0
|
|
20230913,171200,462122385,3045,3045,3045,3045,0
|
|
20230913,171100,462122385,3045,3045,3045,3045,0
|
|
20230913,171000,462122385,3045,3045,3045,3045,0
|
|
20230913,170900,462122385,3045,3045,3045,3045,0
|
|
20230913,170800,462122385,3045,3045,3045,3045,0
|
|
20230913,170700,462122385,3045,3045,3045,3045,0
|
|
20230913,170600,462122385,3045,3045,3045,3045,0
|
|
20230913,170500,462122385,3045,3045,3045,3045,0
|
|
20230913,170400,462122385,3045,3045,3045,3045,0
|
|
20230913,170300,462122385,3045,3045,3045,3045,0
|
|
20230913,170200,462122385,3045,3045,3045,3045,0
|
|
20230913,170100,462122385,3045,3045,3045,3045,0
|
|
20230913,170000,462122385,3045,3045,3045,3045,0
|
|
20230913,165900,462122385,3045,3045,3045,3045,0
|
|
20230913,165800,462122385,3045,3045,3045,3045,0
|
|
20230913,165700,462122385,3045,3045,3045,3045,0
|
|
20230913,165600,462122385,3045,3045,3045,3045,0
|
|
20230913,165500,462122385,3045,3045,3045,3045,3186
|
|
20230913,165400,462122385,3045,3045,3045,3045,0
|
|
20230913,165300,462122385,3045,3045,3045,3045,0
|
|
20230913,165200,462122385,3045,3045,3045,3045,0
|
|
20230913,165100,462122385,3045,3045,3045,3045,0
|
|
20230913,165000,462122385,3045,3045,3045,3045,0
|
|
20230913,164900,462122385,3045,3045,3045,3045,0
|
|
20230913,164800,462122385,3045,3045,3045,3045,0
|
|
20230913,164700,462122385,3045,3045,3045,3045,0
|
|
20230913,164600,462122385,3045,3045,3045,3045,0
|
|
20230913,164500,462122385,3045,3045,3045,3045,0
|
|
20230913,164400,462122385,3045,3045,3045,3045,0
|
|
20230913,164300,462122385,3045,3045,3045,3045,0
|
|
20230913,164200,462122385,3045,3045,3045,3045,0
|
|
20230913,164100,462122385,3045,3045,3045,3045,0
|
|
20230913,164000,462122385,3045,3045,3045,3045,0
|
|
20230913,163900,462122385,3045,3045,3045,3045,0
|
|
20230913,163800,462122385,3045,3045,3045,3045,0
|
|
20230913,163700,462122385,3045,3045,3045,3045,0
|
|
20230913,163600,462122385,3045,3045,3045,3045,0
|
|
20230913,163500,462122385,3045,3045,3045,3045,0
|
|
20230913,163400,462122385,3045,3045,3045,3045,0
|
|
20230913,163300,462122385,3045,3045,3045,3045,0
|
|
20230913,163200,462122385,3045,3045,3045,3045,0
|
|
20230913,163100,462122385,3045,3045,3045,3045,0
|
|
20230913,163000,462122385,3045,3045,3045,3045,0
|
|
20230913,162900,462122385,3045,3045,3045,3045,0
|
|
20230913,162800,462122385,3045,3045,3045,3045,0
|
|
20230913,162700,462122385,3045,3045,3045,3045,0
|
|
20230913,162600,462122385,3045,3045,3045,3045,0
|
|
20230913,162500,462122385,3045,3045,3045,3045,3186
|
|
20230913,162400,462122385,3045,3045,3045,3045,0
|
|
20230913,162300,462122385,3045,3045,3045,3045,0
|
|
20230913,162200,462122385,3045,3045,3045,3045,0
|
|
20230913,162100,462122385,3045,3045,3045,3045,0
|
|
20230913,162000,462122385,3045,3045,3045,3045,0
|
|
20230913,161900,462122385,3045,3045,3045,3045,0
|
|
20230913,161800,462122385,3045,3045,3045,3045,0
|
|
20230913,161700,462122385,3045,3045,3045,3045,0
|
|
20230913,161600,462122385,3045,3045,3045,3045,0
|
|
20230913,161500,462122385,3045,3045,3045,3045,0
|
|
20230913,161400,462122385,3045,3045,3045,3045,0
|
|
20230913,161300,462122385,3045,3045,3045,3045,0
|
|
20230913,161200,462122385,3045,3045,3045,3045,0
|
|
20230913,161100,462122385,3045,3045,3045,3045,0
|
|
20230913,161000,462122385,3045,3045,3045,3045,0
|
|
20230913,160900,462122385,3045,3045,3045,3045,0
|
|
20230913,160800,462122385,3045,3045,3045,3045,0
|
|
20230913,160700,462122385,3045,3045,3045,3045,0
|
|
20230913,160600,462122385,3045,3045,3045,3045,0
|
|
20230913,160500,462122385,3045,3045,3045,3045,0
|
|
20230913,160400,462122385,3045,3045,3045,3045,0
|
|
20230913,160300,462122385,3045,3045,3045,3045,0
|
|
20230913,160200,462122385,3045,3045,3045,3045,0
|
|
20230913,160100,462122385,3045,3045,3045,3045,0
|
|
20230913,160000,462122385,3045,3045,3045,3045,0
|
|
20230913,155900,462122385,3045,3045,3045,3045,0
|
|
20230913,155800,462122385,3045,3045,3045,3045,0
|
|
20230913,155700,462122385,3045,3045,3045,3045,0
|
|
20230913,155600,462122385,3045,3045,3045,3045,0
|
|
20230913,155500,462122385,3045,3045,3045,3045,3186
|
|
20230913,155400,462122385,3045,3045,3045,3045,0
|
|
20230913,155300,462122385,3045,3045,3045,3045,0
|
|
20230913,155200,462122385,3045,3045,3045,3045,0
|
|
20230913,155100,462122385,3045,3045,3045,3045,0
|
|
20230913,155000,462122385,3045,3045,3045,3045,0
|
|
20230913,154900,462122385,3045,3045,3045,3045,0
|
|
20230913,154800,462122385,3045,3045,3045,3045,0
|
|
20230913,154700,462122385,3045,3045,3045,3045,0
|
|
20230913,154600,462122385,3045,3045,3045,3045,0
|
|
20230913,154500,462122385,3045,3045,3045,3045,0
|
|
20230913,154400,462122385,3045,3045,3045,3045,0
|
|
20230913,154300,462122385,3045,3045,3045,3045,0
|
|
20230913,154200,462122385,3045,3045,3045,3045,0
|
|
20230913,154100,462122385,3045,3045,3045,3045,0
|
|
20230913,154000,462122385,3045,3045,3045,3045,0
|
|
20230913,153900,462122385,3045,3045,3045,3045,0
|
|
20230913,153800,462122385,3045,3045,3045,3045,0
|
|
20230913,153700,462122385,3045,3045,3045,3045,0
|
|
20230913,153600,462122385,3045,3045,3045,3045,0
|
|
20230913,153500,462122385,3045,3045,3045,3045,0
|
|
20230913,153400,462122385,3045,3045,3045,3045,0
|
|
20230913,153300,462122385,3045,3045,3045,3045,0
|
|
20230913,153200,462122385,3045,3045,3045,3045,0
|
|
20230913,153100,462122385,3045,3045,3045,3045,0
|
|
20230913,153000,462122385,3045,3045,3045,3045,3186
|
|
20230913,152900,452421015,3060,3060,3060,3060,0
|
|
20230913,152800,452421015,3060,3060,3060,3060,0
|
|
20230913,152700,452421015,3060,3060,3060,3060,0
|
|
20230913,152600,452421015,3060,3060,3060,3060,0
|
|
20230913,152500,452421015,3060,3060,3060,3060,0
|
|
20230913,152400,452421015,3060,3060,3060,3060,0
|
|
20230913,152300,452421015,3060,3060,3060,3060,0
|
|
20230913,152200,452421015,3060,3060,3060,3060,0
|
|
20230913,152100,452421015,3060,3060,3060,3060,0
|
|
20230913,152000,452421015,3060,3060,3060,3060,0
|
|
20230913,151900,452421015,3060,3050,3060,3045,1873
|
|
20230913,151800,446708365,3045,3050,3060,3045,79
|
|
20230913,151700,446467345,3045,3050,3065,3045,540
|
|
20230913,151600,444820590,3050,3050,3050,3050,540
|
|
20230913,151500,443173590,3065,3065,3065,3065,1
|
|
20230913,151400,443170525,3065,3055,3065,3050,801
|
|
20230913,151300,440726460,3050,3050,3050,3050,201
|
|
20230913,151200,440113410,3065,3055,3065,3050,833
|
|
20230913,151100,437572325,3055,3055,3055,3055,2232
|
|
20230913,151000,430753565,3065,3055,3065,3055,35
|
|
20230913,150900,430646630,3055,3055,3055,3055,28
|
|
20230913,150800,430561090,3055,3055,3055,3055,0
|
|
20230913,150700,430561090,3055,3055,3055,3055,33
|
|
20230913,150600,430460275,3055,3065,3065,3055,35
|
|
20230913,150500,430353340,3055,3055,3055,3055,36
|
|
20230913,150400,430243360,3055,3055,3055,3055,0
|
|
20230913,150300,430243360,3055,3055,3055,3055,49
|
|
20230913,150200,430093665,3055,3055,3055,3055,33
|
|
20230913,150100,429992850,3065,3065,3065,3065,388
|
|
20230913,150000,428803630,3055,3055,3055,3055,24
|
|
20230913,145900,428730310,3065,3065,3065,3065,1
|
|
20230913,145800,428727245,3060,3060,3060,3060,18
|
|
20230913,145700,428672165,3060,3060,3060,3060,445
|
|
20230913,145600,427310465,3055,3055,3055,3055,2113
|
|
20230913,145500,420855250,3060,3060,3060,3060,0
|
|
20230913,145400,420855250,3060,3055,3060,3055,47
|
|
20230913,145300,420711645,3060,3060,3060,3060,0
|
|
20230913,145200,420711645,3060,3050,3060,3050,138
|
|
20230913,145100,420289815,3050,3065,3065,3045,29660
|
|
20230913,145000,329751280,3065,3065,3065,3065,0
|
|
20230913,144900,329751280,3065,3065,3065,3065,49
|
|
20230913,144800,329601095,3065,3065,3065,3065,0
|
|
20230913,144700,329601095,3065,3065,3065,3065,49
|
|
20230913,144600,329450910,3075,3075,3075,3075,1
|
|
20230913,144500,329447835,3065,3065,3065,3065,52
|
|
20230913,144400,329288455,3065,3065,3065,3060,1062
|
|
20230913,144300,326035455,3075,3075,3075,3075,10
|
|
20230913,144200,326004705,3065,3075,3075,3065,2250
|
|
20230913,144100,319089815,3075,3075,3075,3075,0
|
|
20230913,144000,319089815,3075,3075,3075,3075,500
|
|
20230913,143900,317552315,3075,3075,3075,3075,0
|
|
20230913,143800,317552315,3075,3075,3075,3075,82
|
|
20230913,143700,317300165,3075,3075,3075,3075,0
|
|
20230913,143600,317300165,3075,3075,3075,3075,0
|
|
20230913,143500,317300165,3075,3075,3075,3075,252
|
|
20230913,143400,316525265,3080,3080,3080,3080,1
|
|
20230913,143300,316522185,3075,3075,3075,3075,0
|
|
20230913,143200,316522185,3075,3075,3075,3075,66
|
|
20230913,143100,316319235,3080,3080,3080,3080,505
|
|
20230913,143000,314763835,3085,3085,3085,3085,2687
|
|
20230913,142900,306474440,3085,3085,3085,3085,67
|
|
20230913,142800,306267745,3095,3095,3095,3095,0
|
|
20230913,142700,306267745,3095,3085,3095,3085,50
|
|
20230913,142600,306113485,3085,3085,3085,3085,8
|
|
20230913,142500,306088805,3095,3095,3095,3095,0
|
|
20230913,142400,306088805,3095,3090,3095,3090,138
|
|
20230913,142300,305662380,3090,3090,3095,3090,1572
|
|
20230913,142200,300804895,3090,3095,3095,3090,1017
|
|
20230913,142100,297662360,3090,3090,3090,3090,517
|
|
20230913,142000,296064830,3090,3090,3090,3090,1
|
|
20230913,141900,296061740,3090,3090,3090,3090,0
|
|
20230913,141800,296061740,3090,3085,3095,3085,2706
|
|
20230913,141700,287687110,3095,3085,3095,3085,2
|
|
20230913,141600,287680930,3090,3090,3090,3090,913
|
|
20230913,141500,284859760,3090,3090,3090,3090,1
|
|
20230913,141400,284856670,3090,3090,3090,3090,1130
|
|
20230913,141300,281364970,3090,3075,3090,3075,1015
|
|
20230913,141200,278239955,3075,3075,3075,3075,55
|
|
20230913,141100,278070830,3070,3070,3070,3070,356
|
|
20230913,141000,276977910,3070,3070,3070,3070,89
|
|
20230913,140900,276704680,3070,3070,3070,3065,1054
|
|
20230913,140800,273469165,3070,3070,3070,3070,100
|
|
20230913,140700,273162165,3070,3070,3070,3070,1
|
|
20230913,140600,273159095,3065,3065,3065,3065,0
|
|
20230913,140500,273159095,3065,3065,3065,3065,0
|
|
20230913,140400,273159095,3065,3065,3065,3065,0
|
|
20230913,140300,273159095,3065,3065,3065,3065,22
|
|
20230913,140200,273091665,3065,3065,3065,3065,1000
|
|
20230913,140100,270026665,3070,3070,3070,3070,49
|
|
20230913,140000,269876235,3070,3070,3070,3070,0
|
|
20230913,135900,269876235,3070,3070,3070,3070,10
|
|
20230913,135800,269845535,3065,3065,3065,3065,20
|
|
20230913,135700,269784235,3065,3065,3065,3065,54
|
|
20230913,135600,269618725,3065,3065,3065,3065,2
|
|
20230913,135500,269612595,3065,3065,3065,3065,100
|
|
20230913,135400,269306095,3065,3065,3065,3065,0
|
|
20230913,135300,269306095,3065,3065,3065,3065,0
|
|
20230913,135200,269306095,3065,3065,3065,3065,2
|
|
20230913,135100,269299965,3065,3065,3065,3065,0
|
|
20230913,135000,269299965,3065,3065,3065,3065,0
|
|
20230913,134900,269299965,3065,3065,3065,3065,1119
|
|
20230913,134800,265870230,3060,3060,3060,3060,5235
|
|
20230913,134700,249851130,3060,3060,3060,3060,1
|
|
20230913,134600,249848070,3065,3065,3065,3065,1163
|
|
20230913,134500,246283475,3070,3070,3070,3070,0
|
|
20230913,134400,246283475,3070,3070,3070,3070,0
|
|
20230913,134300,246283475,3070,3070,3070,3070,699
|
|
20230913,134200,244137545,3065,3065,3065,3065,2
|
|
20230913,134100,244131415,3065,3065,3065,3065,300
|
|
20230913,134000,243211915,3065,3065,3065,3065,68
|
|
20230913,133900,243003495,3065,3065,3065,3065,0
|
|
20230913,133800,243003495,3065,3065,3065,3065,0
|
|
20230913,133700,243003495,3065,3065,3065,3065,62
|
|
20230913,133600,242813465,3065,3065,3065,3065,5
|
|
20230913,133500,242798140,3065,3065,3065,3065,50
|
|
20230913,133400,242644890,3060,3060,3060,3060,49
|
|
20230913,133300,242494950,3060,3060,3060,3060,1642
|
|
20230913,133200,237470430,3065,3065,3065,3065,0
|
|
20230913,133100,237470430,3065,3065,3065,3065,8
|
|
20230913,133000,237445910,3065,3065,3065,3065,0
|
|
20230913,132900,237445910,3065,3065,3065,3065,0
|
|
20230913,132800,237445910,3065,3065,3065,3065,499
|
|
20230913,132700,235916475,3065,3065,3065,3065,0
|
|
20230913,132600,235916475,3065,3065,3065,3065,500
|
|
20230913,132500,234383975,3065,3065,3065,3065,0
|
|
20230913,132400,234383975,3065,3065,3065,3065,0
|
|
20230913,132300,234383975,3065,3065,3065,3065,57
|
|
20230913,132200,234209270,3065,3065,3065,3065,0
|
|
20230913,132100,234209270,3065,3065,3065,3065,0
|
|
20230913,132000,234209270,3065,3065,3065,3065,0
|
|
20230913,131900,234209270,3065,3065,3065,3065,0
|
|
20230913,131800,234209270,3065,3065,3065,3065,0
|
|
20230913,131700,234209270,3065,3065,3065,3065,0
|
|
20230913,131600,234209270,3065,3065,3065,3065,131
|
|
20230913,131500,233807755,3065,3065,3065,3065,350
|
|
20230913,131400,232735005,3065,3065,3065,3065,0
|
|
20230913,131300,232735005,3065,3065,3065,3065,0
|
|
20230913,131200,232735005,3065,3070,3070,3065,2
|
|
20230913,131100,232728870,3065,3065,3065,3065,0
|
|
20230913,131000,232728870,3065,3070,3070,3065,231
|
|
20230913,130900,232019855,3070,3070,3070,3070,0
|
|
20230913,130800,232019855,3070,3070,3070,3070,0
|
|
20230913,130700,232019855,3070,3070,3070,3070,0
|
|
20230913,130600,232019855,3070,3070,3070,3070,188
|
|
20230913,130500,231442695,3070,3070,3070,3070,0
|
|
20230913,130400,231442695,3070,3070,3070,3070,0
|
|
20230913,130300,231442695,3070,3070,3070,3070,29
|
|
20230913,130200,231353665,3075,3075,3075,3075,0
|
|
20230913,130100,231353665,3075,3075,3075,3075,0
|
|
20230913,130000,231353665,3075,3075,3075,3070,45
|
|
20230913,125900,231215465,3070,3070,3070,3070,0
|
|
20230913,125800,231215465,3070,3070,3070,3070,90
|
|
20230913,125700,230939165,3070,3070,3070,3070,59
|
|
20230913,125600,230758035,3065,3065,3065,3065,0
|
|
20230913,125500,230758035,3065,3065,3065,3065,0
|
|
20230913,125400,230758035,3065,3065,3065,3065,0
|
|
20230913,125300,230758035,3065,3065,3065,3065,0
|
|
20230913,125200,230758035,3065,3065,3065,3065,67
|
|
20230913,125100,230552680,3065,3065,3065,3065,197
|
|
20230913,125000,229948875,3065,3065,3065,3065,60
|
|
20230913,124900,229764975,3065,3065,3065,3065,0
|
|
20230913,124800,229764975,3065,3065,3065,3065,0
|
|
20230913,124700,229764975,3065,3065,3065,3065,10
|
|
20230913,124600,229734325,3065,3065,3065,3065,37
|
|
20230913,124500,229620920,3065,3065,3065,3065,0
|
|
20230913,124400,229620920,3065,3065,3065,3065,0
|
|
20230913,124300,229620920,3065,3065,3065,3065,0
|
|
20230913,124200,229620920,3065,3065,3065,3065,0
|
|
20230913,124100,229620920,3065,3065,3065,3065,0
|
|
20230913,124000,229620920,3065,3065,3065,3065,0
|
|
20230913,123900,229620920,3065,3065,3065,3065,42
|
|
20230913,123800,229492190,3065,3065,3065,3065,0
|
|
20230913,123700,229492190,3065,3065,3065,3065,0
|
|
20230913,123600,229492190,3065,3065,3065,3065,36
|
|
20230913,123500,229381850,3065,3065,3065,3065,0
|
|
20230913,123400,229381850,3065,3065,3065,3065,0
|
|
20230913,123300,229381850,3065,3065,3065,3065,0
|
|
20230913,123200,229381850,3065,3065,3065,3065,36
|
|
20230913,123100,229271510,3065,3065,3065,3065,0
|
|
20230913,123000,229271510,3065,3065,3065,3065,100
|
|
20230913,122900,228965010,3065,3065,3065,3065,10
|
|
20230913,122800,228934360,3065,3070,3070,3065,36
|
|
20230913,122700,228823865,3070,3070,3070,3070,0
|
|
20230913,122600,228823865,3070,3070,3070,3070,0
|
|
20230913,122500,228823865,3070,3070,3070,3070,0
|
|
20230913,122400,228823865,3070,3070,3070,3070,26
|
|
20230913,122300,228744045,3070,3070,3070,3070,0
|
|
20230913,122200,228744045,3070,3070,3070,3070,0
|
|
20230913,122100,228744045,3070,3070,3070,3070,1032
|
|
20230913,122000,225575805,3070,3070,3070,3070,0
|
|
20230913,121900,225575805,3070,3070,3070,3070,500
|
|
20230913,121800,224040805,3070,3070,3070,3070,1
|
|
20230913,121700,224037735,3075,3075,3075,3075,0
|
|
20230913,121600,224037735,3075,3075,3075,3075,0
|
|
20230913,121500,224037735,3075,3075,3075,3075,0
|
|
20230913,121400,224037735,3075,3075,3075,3075,0
|
|
20230913,121300,224037735,3075,3075,3075,3075,0
|
|
20230913,121200,224037735,3075,3075,3075,3075,1
|
|
20230913,121100,224034660,3075,3075,3075,3075,0
|
|
20230913,121000,224034660,3075,3075,3075,3075,0
|
|
20230913,120900,224034660,3075,3075,3075,3075,0
|
|
20230913,120800,224034660,3075,3075,3075,3075,0
|
|
20230913,120700,224034660,3075,3075,3075,3075,0
|
|
20230913,120600,224034660,3075,3075,3075,3075,0
|
|
20230913,120500,224034660,3075,3075,3075,3075,0
|
|
20230913,120400,224034660,3075,3075,3075,3075,0
|
|
20230913,120300,224034660,3075,3075,3075,3075,0
|
|
20230913,120200,224034660,3075,3075,3075,3075,0
|
|
20230913,120100,224034660,3075,3075,3075,3075,100
|
|
20230913,120000,223727160,3075,3075,3075,3075,534
|
|
20230913,115900,222085110,3075,3075,3075,3075,0
|
|
20230913,115800,222085110,3075,3075,3075,3075,0
|
|
20230913,115700,222085110,3075,3070,3075,3070,1040
|
|
20230913,115600,218889810,3070,3070,3070,3070,0
|
|
20230913,115500,218889810,3070,3070,3070,3070,0
|
|
20230913,115400,218889810,3070,3070,3070,3070,0
|
|
20230913,115300,218889810,3070,3070,3070,3070,0
|
|
20230913,115200,218889810,3070,3070,3070,3070,848
|
|
20230913,115100,216286450,3070,3070,3070,3070,100
|
|
20230913,115000,215979450,3065,3065,3065,3065,0
|
|
20230913,114900,215979450,3065,3065,3065,3065,0
|
|
20230913,114800,215979450,3065,3070,3070,3065,20207
|
|
20230913,114700,154038895,3070,3070,3070,3070,0
|
|
20230913,114600,154038895,3070,3070,3070,3070,0
|
|
20230913,114500,154038895,3070,3070,3070,3070,0
|
|
20230913,114400,154038895,3070,3070,3070,3070,0
|
|
20230913,114300,154038895,3070,3070,3070,3070,0
|
|
20230913,114200,154038895,3070,3075,3075,3070,500
|
|
20230913,114100,152501525,3080,3080,3080,3080,0
|
|
20230913,114000,152501525,3080,3080,3080,3080,1705
|
|
20230913,113900,147250125,3080,3070,3080,3070,1983
|
|
20230913,113800,141142995,3080,3080,3080,3080,0
|
|
20230913,113700,141142995,3080,3080,3080,3080,0
|
|
20230913,113600,141142995,3080,3080,3080,3080,0
|
|
20230913,113500,141142995,3080,3070,3080,3070,28
|
|
20230913,113400,141056935,3070,3070,3070,3070,0
|
|
20230913,113300,141056935,3070,3070,3070,3070,0
|
|
20230913,113200,141056935,3070,3070,3070,3070,51
|
|
20230913,113100,140900365,3070,3070,3070,3070,1
|
|
20230913,113000,140897295,3070,3070,3070,3070,0
|
|
20230913,112900,140897295,3070,3070,3070,3070,0
|
|
20230913,112800,140897295,3070,3070,3070,3070,755
|
|
20230913,112700,138579445,3070,3070,3070,3070,659
|
|
20230913,112600,136556315,3070,3070,3070,3070,0
|
|
20230913,112500,136556315,3070,3070,3070,3070,0
|
|
20230913,112400,136556315,3070,3080,3080,3070,65
|
|
20230913,112300,136356665,3070,3080,3080,3070,117
|
|
20230913,112200,135997305,3070,3070,3070,3070,0
|
|
20230913,112100,135997305,3070,3070,3070,3070,0
|
|
20230913,112000,135997305,3070,3075,3075,3070,1618
|
|
20230913,111900,131027545,3080,3080,3080,3080,0
|
|
20230913,111800,131027545,3080,3080,3080,3080,584
|
|
20230913,111700,129228825,3080,3080,3080,3080,292
|
|
20230913,111600,128329465,3080,3080,3080,3080,83
|
|
20230913,111500,128073825,3080,3080,3080,3080,0
|
|
20230913,111400,128073825,3080,3080,3080,3080,0
|
|
20230913,111300,128073825,3080,3080,3080,3080,0
|
|
20230913,111200,128073825,3080,3080,3080,3080,52
|
|
20230913,111100,127913665,3080,3080,3080,3080,0
|
|
20230913,111000,127913665,3080,3080,3080,3080,0
|
|
20230913,110900,127913665,3080,3080,3085,3080,216
|
|
20230913,110800,127247885,3090,3090,3090,3090,0
|
|
20230913,110700,127247885,3090,3090,3090,3090,0
|
|
20230913,110600,127247885,3090,3090,3090,3090,323
|
|
20230913,110500,126249815,3090,3090,3090,3090,0
|
|
20230913,110400,126249815,3090,3090,3090,3090,10
|
|
20230913,110300,126218915,3080,3080,3080,3080,0
|
|
20230913,110200,126218915,3080,3080,3080,3080,998
|
|
20230913,110100,123145075,3080,3080,3080,3080,200
|
|
20230913,110000,122529075,3085,3085,3085,3085,0
|
|
20230913,105900,122529075,3085,3085,3085,3085,0
|
|
20230913,105800,122529075,3085,3085,3085,3085,0
|
|
20230913,105700,122529075,3085,3085,3085,3085,1108
|
|
20230913,105600,119110895,3095,3095,3095,3095,0
|
|
20230913,105500,119110895,3095,3095,3095,3095,1
|
|
20230913,105400,119107800,3095,3095,3095,3095,0
|
|
20230913,105300,119107800,3095,3095,3095,3095,0
|
|
20230913,105200,119107800,3095,3095,3095,3095,20
|
|
20230913,105100,119045900,3095,3095,3095,3095,0
|
|
20230913,105000,119045900,3095,3085,3095,3085,1100
|
|
20230913,104900,115643825,3085,3085,3085,3085,7648
|
|
20230913,104800,92049745,3085,3085,3085,3085,800
|
|
20230913,104700,89581745,3085,3080,3085,3080,166
|
|
20230913,104600,89070460,3080,3080,3080,3080,0
|
|
20230913,104500,89070460,3080,3080,3080,3080,0
|
|
20230913,104400,89070460,3080,3080,3080,3080,20
|
|
20230913,104300,89008860,3080,3080,3080,3080,0
|
|
20230913,104200,89008860,3080,3080,3080,3080,0
|
|
20230913,104100,89008860,3080,3080,3080,3080,10
|
|
20230913,104000,88978060,3075,3075,3080,3075,14
|
|
20230913,103900,88934985,3075,3075,3075,3075,20
|
|
20230913,103800,88873485,3075,3075,3075,3075,0
|
|
20230913,103700,88873485,3075,3075,3075,3075,305
|
|
20230913,103600,87935610,3075,3075,3075,3075,149
|
|
20230913,103500,87477435,3075,3075,3075,3075,0
|
|
20230913,103400,87477435,3075,3075,3075,3075,46
|
|
20230913,103300,87335985,3075,3080,3080,3075,201
|
|
20230913,103200,86717775,3080,3080,3080,3080,669
|
|
20230913,103100,84657255,3085,3085,3085,3085,132
|
|
20230913,103000,84250035,3085,3085,3085,3085,0
|
|
20230913,102900,84250035,3085,3085,3085,3085,44
|
|
20230913,102800,84114295,3085,3085,3085,3085,40
|
|
20230913,102700,83990895,3085,3085,3085,3085,35
|
|
20230913,102600,83882920,3090,3090,3090,3090,0
|
|
20230913,102500,83882920,3090,3090,3090,3090,729
|
|
20230913,102400,81630310,3090,3090,3090,3090,0
|
|
20230913,102300,81630310,3090,3090,3090,3090,1012
|
|
20230913,102200,78503230,3095,3095,3095,3095,0
|
|
20230913,102100,78503230,3095,3090,3095,3090,1356
|
|
20230913,102000,74311575,3085,3090,3095,3085,742
|
|
20230913,101900,72017540,3095,3090,3100,3090,8124
|
|
20230913,101800,46878395,3080,3080,3080,3080,0
|
|
20230913,101700,46878395,3080,3080,3080,3080,0
|
|
20230913,101600,46878395,3080,3090,3090,3080,613
|
|
20230913,101500,44984245,3090,3090,3090,3090,0
|
|
20230913,101400,44984245,3090,3090,3090,3090,0
|
|
20230913,101300,44984245,3090,3090,3090,3090,4
|
|
20230913,101200,44971885,3080,3080,3080,3080,0
|
|
20230913,101100,44971885,3080,3090,3090,3080,3
|
|
20230913,101000,44962625,3090,3090,3090,3090,2
|
|
20230913,100900,44956445,3080,3080,3080,3080,1077
|
|
20230913,100800,41639285,3080,3080,3080,3080,92
|
|
20230913,100700,41355925,3080,3080,3080,3080,0
|
|
20230913,100600,41355925,3080,3080,3080,3080,0
|
|
20230913,100500,41355925,3080,3080,3080,3080,0
|
|
20230913,100400,41355925,3080,3090,3095,3080,366
|
|
20230913,100300,40226765,3080,3085,3085,3080,456
|
|
20230913,100200,38820230,3095,3095,3095,3095,4
|
|
20230913,100100,38807850,3095,3095,3095,3095,1
|
|
20230913,100000,38804755,3090,3090,3090,3080,387
|
|
20230913,095900,37608955,3080,3080,3080,3075,447
|
|
20230913,095800,36233895,3075,3075,3075,3070,111
|
|
20230913,095700,35892575,3070,3075,3075,3070,960
|
|
20230913,095600,32940875,3070,3075,3075,3070,512
|
|
20230913,095500,31366535,3075,3075,3075,3075,0
|
|
20230913,095400,31366535,3075,3080,3080,3075,224
|
|
20230913,095300,30677530,3075,3075,3075,3075,502
|
|
20230913,095200,29133880,3075,3080,3080,3075,264
|
|
20230913,095100,28320830,3080,3080,3080,3080,1
|
|
20230913,095000,28317750,3075,3075,3075,3075,0
|
|
20230913,094900,28317750,3075,3075,3075,3075,0
|
|
20230913,094800,28317750,3075,3075,3075,3075,0
|
|
20230913,094700,28317750,3075,3075,3075,3075,0
|
|
20230913,094600,28317750,3075,3075,3075,3075,0
|
|
20230913,094500,28317750,3075,3075,3075,3075,0
|
|
20230913,094400,28317750,3075,3075,3075,3075,0
|
|
20230913,094300,28317750,3075,3075,3075,3075,0
|
|
20230913,094200,28317750,3075,3075,3075,3075,1
|
|
20230913,094100,28314675,3075,3075,3075,3075,1
|
|
20230913,094000,28311600,3075,3075,3075,3075,1
|
|
20230913,093900,28308525,3075,3075,3075,3075,210
|
|
20230913,093800,27662775,3075,3075,3075,3075,0
|
|
20230913,093700,27662775,3075,3075,3075,3075,0
|
|
20230913,093600,27662775,3075,3075,3075,3075,0
|
|
20230913,093500,27662775,3075,3080,3080,3075,52
|
|
20230913,093400,27502870,3080,3080,3080,3080,0
|
|
20230913,093300,27502870,3080,3070,3080,3070,18
|
|
20230913,093200,27447600,3070,3075,3075,3070,317
|
|
20230913,093100,26472980,3075,3075,3075,3075,218
|
|
20230913,093000,25802630,3075,3075,3075,3075,17
|
|
20230913,092900,25750355,3075,3075,3075,3075,16
|
|
20230913,092800,25701155,3075,3075,3075,3075,0
|
|
20230913,092700,25701155,3075,3075,3075,3075,16
|
|
20230913,092600,25651955,3075,3075,3075,3075,43
|
|
20230913,092500,25519730,3075,3075,3075,3075,28
|
|
20230913,092400,25433630,3075,3075,3075,3075,34
|
|
20230913,092300,25329080,3075,3075,3075,3075,317
|
|
20230913,092200,24354305,3075,3075,3075,3075,13
|
|
20230913,092100,24314330,3075,3080,3080,3075,239
|
|
20230913,092000,23578255,3080,3080,3080,3080,22
|
|
20230913,091900,23510495,3080,3080,3080,3080,359
|
|
20230913,091800,22404775,3075,3075,3075,3075,28
|
|
20230913,091700,22318675,3075,3075,3075,3075,300
|
|
20230913,091600,21396175,3070,3075,3075,3070,1809
|
|
20230913,091500,15835800,3075,3075,3075,3075,326
|
|
20230913,091400,14833350,3075,3080,3080,3075,211
|
|
20230913,091300,14183490,3080,3080,3080,3080,18
|
|
20230913,091200,14128050,3080,3080,3080,3080,21
|
|
20230913,091100,14063370,3075,3080,3080,3075,36
|
|
20230913,091000,13952535,3070,3080,3080,3070,1949
|
|
20230913,090900,7966120,3075,3080,3080,3075,221
|
|
20230913,090800,7285445,3075,3075,3075,3075,1
|
|
20230913,090700,7282370,3075,3075,3075,3075,2114
|
|
20230913,090600,781820,3080,3080,3080,3080,9
|
|
20230913,090500,754100,3080,3085,3085,3080,8
|
|
20230913,090400,729425,3080,3080,3080,3080,1
|
|
20230913,090300,726345,3075,3075,3075,3075,201
|
|
20230913,090200,108270,3070,3070,3070,3070,0
|
|
20230913,090100,108270,3070,3070,3070,3070,1
|
|
20230913,090000,105200,3065,3095,3095,3065,34
|