680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,201700,52764815,3130,3130,3130,3130,666
|
|
20230921,201600,52764815,3130,3130,3130,3130,0
|
|
20230921,201500,52764815,3130,3130,3130,3130,0
|
|
20230921,201400,52764815,3130,3130,3130,3130,0
|
|
20230921,201300,52764815,3130,3130,3130,3130,0
|
|
20230921,201200,52764815,3130,3130,3130,3130,0
|
|
20230921,201100,52764815,3130,3130,3130,3130,0
|
|
20230921,201000,52764815,3130,3130,3130,3130,0
|
|
20230921,200900,52764815,3130,3130,3130,3130,0
|
|
20230921,200800,52764815,3130,3130,3130,3130,0
|
|
20230921,200700,52764815,3130,3130,3130,3130,0
|
|
20230921,200600,52764815,3130,3130,3130,3130,0
|
|
20230921,200500,52764815,3130,3130,3130,3130,0
|
|
20230921,200400,52764815,3130,3130,3130,3130,0
|
|
20230921,200300,52764815,3130,3130,3130,3130,0
|
|
20230921,200200,52764815,3130,3130,3130,3130,0
|
|
20230921,200100,52764815,3130,3130,3130,3130,0
|
|
20230921,200000,52764815,3130,3130,3130,3130,0
|
|
20230921,195900,52764815,3130,3130,3130,3130,0
|
|
20230921,195800,52764815,3130,3130,3130,3130,0
|
|
20230921,195700,52764815,3130,3130,3130,3130,0
|
|
20230921,195600,52764815,3130,3130,3130,3130,0
|
|
20230921,195500,52764815,3130,3130,3130,3130,0
|
|
20230921,195400,52764815,3130,3130,3130,3130,0
|
|
20230921,195300,52764815,3130,3130,3130,3130,0
|
|
20230921,195200,52764815,3130,3130,3130,3130,0
|
|
20230921,195100,52764815,3130,3130,3130,3130,0
|
|
20230921,195000,52764815,3130,3130,3130,3130,0
|
|
20230921,194900,52764815,3130,3130,3130,3130,0
|
|
20230921,194800,52764815,3130,3130,3130,3130,0
|
|
20230921,194700,52764815,3130,3130,3130,3130,666
|
|
20230921,194600,52764815,3130,3130,3130,3130,0
|
|
20230921,194500,52764815,3130,3130,3130,3130,0
|
|
20230921,194400,52764815,3130,3130,3130,3130,0
|
|
20230921,194300,52764815,3130,3130,3130,3130,0
|
|
20230921,194200,52764815,3130,3130,3130,3130,0
|
|
20230921,194100,52764815,3130,3130,3130,3130,0
|
|
20230921,194000,52764815,3130,3130,3130,3130,0
|
|
20230921,193900,52764815,3130,3130,3130,3130,0
|
|
20230921,193800,52764815,3130,3130,3130,3130,0
|
|
20230921,193700,52764815,3130,3130,3130,3130,0
|
|
20230921,193600,52764815,3130,3130,3130,3130,0
|
|
20230921,193500,52764815,3130,3130,3130,3130,0
|
|
20230921,193400,52764815,3130,3130,3130,3130,0
|
|
20230921,193300,52764815,3130,3130,3130,3130,0
|
|
20230921,193200,52764815,3130,3130,3130,3130,0
|
|
20230921,193100,52764815,3130,3130,3130,3130,0
|
|
20230921,193000,52764815,3130,3130,3130,3130,0
|
|
20230921,192900,52764815,3130,3130,3130,3130,0
|
|
20230921,192800,52764815,3130,3130,3130,3130,0
|
|
20230921,192700,52764815,3130,3130,3130,3130,0
|
|
20230921,192600,52764815,3130,3130,3130,3130,0
|
|
20230921,192500,52764815,3130,3130,3130,3130,0
|
|
20230921,192400,52764815,3130,3130,3130,3130,0
|
|
20230921,192300,52764815,3130,3130,3130,3130,0
|
|
20230921,192200,52764815,3130,3130,3130,3130,0
|
|
20230921,192100,52764815,3130,3130,3130,3130,0
|
|
20230921,192000,52764815,3130,3130,3130,3130,0
|
|
20230921,191900,52764815,3130,3130,3130,3130,0
|
|
20230921,191800,52764815,3130,3130,3130,3130,0
|
|
20230921,191700,52764815,3130,3130,3130,3130,666
|
|
20230921,191600,52764815,3130,3130,3130,3130,0
|
|
20230921,191500,52764815,3130,3130,3130,3130,0
|
|
20230921,191400,52764815,3130,3130,3130,3130,0
|
|
20230921,191300,52764815,3130,3130,3130,3130,0
|
|
20230921,191200,52764815,3130,3130,3130,3130,0
|
|
20230921,191100,52764815,3130,3130,3130,3130,0
|
|
20230921,191000,52764815,3130,3130,3130,3130,0
|
|
20230921,190900,52764815,3130,3130,3130,3130,0
|
|
20230921,190800,52764815,3130,3130,3130,3130,0
|
|
20230921,190700,52764815,3130,3130,3130,3130,0
|
|
20230921,190600,52764815,3130,3130,3130,3130,0
|
|
20230921,190500,52764815,3130,3130,3130,3130,0
|
|
20230921,190400,52764815,3130,3130,3130,3130,0
|
|
20230921,190300,52764815,3130,3130,3130,3130,0
|
|
20230921,190200,52764815,3130,3130,3130,3130,0
|
|
20230921,190100,52764815,3130,3130,3130,3130,0
|
|
20230921,190000,52764815,3130,3130,3130,3130,0
|
|
20230921,185900,52764815,3130,3130,3130,3130,0
|
|
20230921,185800,52764815,3130,3130,3130,3130,0
|
|
20230921,185700,52764815,3130,3130,3130,3130,0
|
|
20230921,185600,52764815,3130,3130,3130,3130,0
|
|
20230921,185500,52764815,3130,3130,3130,3130,0
|
|
20230921,185400,52764815,3130,3130,3130,3130,0
|
|
20230921,185300,52764815,3130,3130,3130,3130,0
|
|
20230921,185200,52764815,3130,3130,3130,3130,0
|
|
20230921,185100,52764815,3130,3130,3130,3130,0
|
|
20230921,185000,52764815,3130,3130,3130,3130,0
|
|
20230921,184900,52764815,3130,3130,3130,3130,0
|
|
20230921,184800,52764815,3130,3130,3130,3130,0
|
|
20230921,184700,52764815,3130,3130,3130,3130,666
|
|
20230921,184600,52764815,3130,3130,3130,3130,0
|
|
20230921,184500,52764815,3130,3130,3130,3130,0
|
|
20230921,184400,52764815,3130,3130,3130,3130,0
|
|
20230921,184300,52764815,3130,3130,3130,3130,0
|
|
20230921,184200,52764815,3130,3130,3130,3130,0
|
|
20230921,184100,52764815,3130,3130,3130,3130,0
|
|
20230921,184000,52764815,3130,3130,3130,3130,0
|
|
20230921,183900,52764815,3130,3130,3130,3130,0
|
|
20230921,183800,52764815,3130,3130,3130,3130,0
|
|
20230921,183700,52764815,3130,3130,3130,3130,0
|
|
20230921,183600,52764815,3130,3130,3130,3130,0
|
|
20230921,183500,52764815,3130,3130,3130,3130,0
|
|
20230921,183400,52764815,3130,3130,3130,3130,0
|
|
20230921,183300,52764815,3130,3130,3130,3130,0
|
|
20230921,183200,52764815,3130,3130,3130,3130,0
|
|
20230921,183100,52764815,3130,3130,3130,3130,0
|
|
20230921,183000,52764815,3130,3130,3130,3130,0
|
|
20230921,182900,52764815,3130,3130,3130,3130,0
|
|
20230921,182800,52764815,3130,3130,3130,3130,0
|
|
20230921,182700,52764815,3130,3130,3130,3130,0
|
|
20230921,182600,52764815,3130,3130,3130,3130,0
|
|
20230921,182500,52764815,3130,3130,3130,3130,0
|
|
20230921,182400,52764815,3130,3130,3130,3130,0
|
|
20230921,182300,52764815,3130,3130,3130,3130,0
|
|
20230921,182200,52764815,3130,3130,3130,3130,0
|
|
20230921,182100,52764815,3130,3130,3130,3130,0
|
|
20230921,182000,52764815,3130,3130,3130,3130,0
|
|
20230921,181900,52764815,3130,3130,3130,3130,0
|
|
20230921,181800,52764815,3130,3130,3130,3130,0
|
|
20230921,181700,52764815,3130,3130,3130,3130,666
|
|
20230921,181600,52764815,3130,3130,3130,3130,0
|
|
20230921,181500,52764815,3130,3130,3130,3130,0
|
|
20230921,181400,52764815,3130,3130,3130,3130,0
|
|
20230921,181300,52764815,3130,3130,3130,3130,0
|
|
20230921,181200,52764815,3130,3130,3130,3130,0
|
|
20230921,181100,52764815,3130,3130,3130,3130,0
|
|
20230921,181000,52764815,3130,3130,3130,3130,0
|
|
20230921,180900,52764815,3130,3130,3130,3130,0
|
|
20230921,180800,52764815,3130,3130,3130,3130,0
|
|
20230921,180700,52764815,3130,3130,3130,3130,0
|
|
20230921,180600,52764815,3130,3130,3130,3130,0
|
|
20230921,180500,52764815,3130,3130,3130,3130,0
|
|
20230921,180400,52764815,3130,3130,3130,3130,0
|
|
20230921,180300,52764815,3130,3130,3130,3130,0
|
|
20230921,180200,52764815,3130,3130,3130,3130,0
|
|
20230921,180100,52764815,3130,3130,3130,3130,0
|
|
20230921,180000,52764815,3130,3130,3130,3130,0
|
|
20230921,175900,52764815,3130,3130,3130,3130,0
|
|
20230921,175800,52764815,3130,3130,3130,3130,0
|
|
20230921,175700,52764815,3130,3130,3130,3130,0
|
|
20230921,175600,52764815,3130,3130,3130,3130,0
|
|
20230921,175500,52764815,3130,3130,3130,3130,0
|
|
20230921,175400,52764815,3130,3130,3130,3130,0
|
|
20230921,175300,52764815,3130,3130,3130,3130,0
|
|
20230921,175200,52764815,3130,3130,3130,3130,0
|
|
20230921,175100,52764815,3130,3130,3130,3130,0
|
|
20230921,175000,52764815,3130,3130,3130,3130,0
|
|
20230921,174900,52764815,3130,3130,3130,3130,0
|
|
20230921,174800,52764815,3130,3130,3130,3130,0
|
|
20230921,174700,52764815,3130,3130,3130,3130,666
|
|
20230921,174600,52764815,3130,3130,3130,3130,0
|
|
20230921,174500,52764815,3130,3130,3130,3130,0
|
|
20230921,174400,52764815,3130,3130,3130,3130,0
|
|
20230921,174300,52764815,3130,3130,3130,3130,0
|
|
20230921,174200,52764815,3130,3130,3130,3130,0
|
|
20230921,174100,52764815,3130,3130,3130,3130,0
|
|
20230921,174000,52764815,3130,3130,3130,3130,0
|
|
20230921,173900,52764815,3130,3130,3130,3130,0
|
|
20230921,173800,52764815,3130,3130,3130,3130,0
|
|
20230921,173700,52764815,3130,3130,3130,3130,0
|
|
20230921,173600,52764815,3130,3130,3130,3130,0
|
|
20230921,173500,52764815,3130,3130,3130,3130,0
|
|
20230921,173400,52764815,3130,3130,3130,3130,0
|
|
20230921,173300,52764815,3130,3130,3130,3130,0
|
|
20230921,173200,52764815,3130,3130,3130,3130,0
|
|
20230921,173100,52764815,3130,3130,3130,3130,0
|
|
20230921,173000,52764815,3130,3130,3130,3130,0
|
|
20230921,172900,52764815,3130,3130,3130,3130,0
|
|
20230921,172800,52764815,3130,3130,3130,3130,0
|
|
20230921,172700,52764815,3130,3130,3130,3130,0
|
|
20230921,172600,52764815,3130,3130,3130,3130,0
|
|
20230921,172500,52764815,3130,3130,3130,3130,0
|
|
20230921,172400,52764815,3130,3130,3130,3130,0
|
|
20230921,172300,52764815,3130,3130,3130,3130,0
|
|
20230921,172200,52764815,3130,3130,3130,3130,0
|
|
20230921,172100,52764815,3130,3130,3130,3130,0
|
|
20230921,172000,52764815,3130,3130,3130,3130,0
|
|
20230921,171900,52764815,3130,3130,3130,3130,0
|
|
20230921,171800,52764815,3130,3130,3130,3130,0
|
|
20230921,171700,52764815,3130,3130,3130,3130,666
|
|
20230921,171600,52764815,3130,3130,3130,3130,0
|
|
20230921,171500,52764815,3130,3130,3130,3130,0
|
|
20230921,171400,52764815,3130,3130,3130,3130,0
|
|
20230921,171300,52764815,3130,3130,3130,3130,0
|
|
20230921,171200,52764815,3130,3130,3130,3130,0
|
|
20230921,171100,52764815,3130,3130,3130,3130,0
|
|
20230921,171000,52764815,3130,3130,3130,3130,0
|
|
20230921,170900,52764815,3130,3130,3130,3130,0
|
|
20230921,170800,52764815,3130,3130,3130,3130,0
|
|
20230921,170700,52764815,3130,3130,3130,3130,0
|
|
20230921,170600,52764815,3130,3130,3130,3130,0
|
|
20230921,170500,52764815,3130,3130,3130,3130,0
|
|
20230921,170400,52764815,3130,3130,3130,3130,0
|
|
20230921,170300,52764815,3130,3130,3130,3130,0
|
|
20230921,170200,52764815,3130,3130,3130,3130,0
|
|
20230921,170100,52764815,3130,3130,3130,3130,0
|
|
20230921,170000,52764815,3130,3130,3130,3130,0
|
|
20230921,165900,52764815,3130,3130,3130,3130,0
|
|
20230921,165800,52764815,3130,3130,3130,3130,0
|
|
20230921,165700,52764815,3130,3130,3130,3130,0
|
|
20230921,165600,52764815,3130,3130,3130,3130,0
|
|
20230921,165500,52764815,3130,3130,3130,3130,0
|
|
20230921,165400,52764815,3130,3130,3130,3130,0
|
|
20230921,165300,52764815,3130,3130,3130,3130,0
|
|
20230921,165200,52764815,3130,3130,3130,3130,0
|
|
20230921,165100,52764815,3130,3130,3130,3130,0
|
|
20230921,165000,52764815,3130,3130,3130,3130,0
|
|
20230921,164900,52764815,3130,3130,3130,3130,0
|
|
20230921,164800,52764815,3130,3130,3130,3130,0
|
|
20230921,164700,52764815,3130,3130,3130,3130,666
|
|
20230921,164600,52764815,3130,3130,3130,3130,0
|
|
20230921,164500,52764815,3130,3130,3130,3130,0
|
|
20230921,164400,52764815,3130,3130,3130,3130,0
|
|
20230921,164300,52764815,3130,3130,3130,3130,0
|
|
20230921,164200,52764815,3130,3130,3130,3130,0
|
|
20230921,164100,52764815,3130,3130,3130,3130,0
|
|
20230921,164000,52764815,3130,3130,3130,3130,0
|
|
20230921,163900,52764815,3130,3130,3130,3130,0
|
|
20230921,163800,52764815,3130,3130,3130,3130,0
|
|
20230921,163700,52764815,3130,3130,3130,3130,0
|
|
20230921,163600,52764815,3130,3130,3130,3130,0
|
|
20230921,163500,52764815,3130,3130,3130,3130,0
|
|
20230921,163400,52764815,3130,3130,3130,3130,0
|
|
20230921,163300,52764815,3130,3130,3130,3130,0
|
|
20230921,163200,52764815,3130,3130,3130,3130,0
|
|
20230921,163100,52764815,3130,3130,3130,3130,0
|
|
20230921,163000,52764815,3130,3130,3130,3130,0
|
|
20230921,162900,52764815,3130,3130,3130,3130,0
|
|
20230921,162800,52764815,3130,3130,3130,3130,0
|
|
20230921,162700,52764815,3130,3130,3130,3130,0
|
|
20230921,162600,52764815,3130,3130,3130,3130,0
|
|
20230921,162500,52764815,3130,3130,3130,3130,0
|
|
20230921,162400,52764815,3130,3130,3130,3130,0
|
|
20230921,162300,52764815,3130,3130,3130,3130,0
|
|
20230921,162200,52764815,3130,3130,3130,3130,0
|
|
20230921,162100,52764815,3130,3130,3130,3130,0
|
|
20230921,162000,52764815,3130,3130,3130,3130,0
|
|
20230921,161900,52764815,3130,3130,3130,3130,0
|
|
20230921,161800,52764815,3130,3130,3130,3130,0
|
|
20230921,161700,52764815,3130,3130,3130,3130,666
|
|
20230921,161600,52764815,3130,3130,3130,3130,0
|
|
20230921,161500,52764815,3130,3130,3130,3130,0
|
|
20230921,161400,52764815,3130,3130,3130,3130,0
|
|
20230921,161300,52764815,3130,3130,3130,3130,0
|
|
20230921,161200,52764815,3130,3130,3130,3130,0
|
|
20230921,161100,52764815,3130,3130,3130,3130,0
|
|
20230921,161000,52764815,3130,3130,3130,3130,0
|
|
20230921,160900,52764815,3130,3130,3130,3130,0
|
|
20230921,160800,52764815,3130,3130,3130,3130,0
|
|
20230921,160700,52764815,3130,3130,3130,3130,0
|
|
20230921,160600,52764815,3130,3130,3130,3130,0
|
|
20230921,160500,52764815,3130,3130,3130,3130,0
|
|
20230921,160400,52764815,3130,3130,3130,3130,0
|
|
20230921,160300,52764815,3130,3130,3130,3130,0
|
|
20230921,160200,52764815,3130,3130,3130,3130,0
|
|
20230921,160100,52764815,3130,3130,3130,3130,0
|
|
20230921,160000,52764815,3130,3130,3130,3130,0
|
|
20230921,155900,52764815,3130,3130,3130,3130,0
|
|
20230921,155800,52764815,3130,3130,3130,3130,0
|
|
20230921,155700,52764815,3130,3130,3130,3130,0
|
|
20230921,155600,52764815,3130,3130,3130,3130,0
|
|
20230921,155500,52764815,3130,3130,3130,3130,0
|
|
20230921,155400,52764815,3130,3130,3130,3130,0
|
|
20230921,155300,52764815,3130,3130,3130,3130,0
|
|
20230921,155200,52764815,3130,3130,3130,3130,0
|
|
20230921,155100,52764815,3130,3130,3130,3130,0
|
|
20230921,155000,52764815,3130,3130,3130,3130,0
|
|
20230921,154900,52764815,3130,3130,3130,3130,0
|
|
20230921,154800,52764815,3130,3130,3130,3130,0
|
|
20230921,154700,52764815,3130,3130,3130,3130,666
|
|
20230921,154600,52764815,3130,3130,3130,3130,0
|
|
20230921,154500,52764815,3130,3130,3130,3130,0
|
|
20230921,154400,52764815,3130,3130,3130,3130,0
|
|
20230921,154300,52764815,3130,3130,3130,3130,0
|
|
20230921,154200,52764815,3130,3130,3130,3130,0
|
|
20230921,154100,52764815,3130,3130,3130,3130,0
|
|
20230921,154000,52764815,3130,3130,3130,3130,0
|
|
20230921,153900,52764815,3130,3130,3130,3130,0
|
|
20230921,153800,52764815,3130,3130,3130,3130,0
|
|
20230921,153700,52764815,3130,3130,3130,3130,0
|
|
20230921,153600,52764815,3130,3130,3130,3130,0
|
|
20230921,153500,52764815,3130,3130,3130,3130,0
|
|
20230921,153400,52764815,3130,3130,3130,3130,0
|
|
20230921,153300,52764815,3130,3130,3130,3130,0
|
|
20230921,153200,52764815,3130,3130,3130,3130,0
|
|
20230921,153100,52764815,3130,3130,3130,3130,0
|
|
20230921,153000,52764815,3130,3130,3130,3130,666
|
|
20230921,152900,50680235,3130,3130,3130,3130,0
|
|
20230921,152800,50680235,3130,3130,3130,3130,0
|
|
20230921,152700,50680235,3130,3130,3130,3130,0
|
|
20230921,152600,50680235,3130,3130,3130,3130,0
|
|
20230921,152500,50680235,3130,3130,3130,3130,0
|
|
20230921,152400,50680235,3130,3130,3130,3130,0
|
|
20230921,152300,50680235,3130,3130,3130,3130,0
|
|
20230921,152200,50680235,3130,3130,3130,3130,0
|
|
20230921,152100,50680235,3130,3130,3130,3130,0
|
|
20230921,152000,50680235,3130,3130,3130,3130,0
|
|
20230921,151900,50680235,3130,3130,3130,3130,0
|
|
20230921,151800,50680235,3130,3130,3130,3130,40
|
|
20230921,151700,50555035,3135,3135,3135,3135,11
|
|
20230921,151600,50520550,3130,3130,3130,3130,0
|
|
20230921,151500,50520550,3130,3130,3130,3130,43
|
|
20230921,151400,50385960,3135,3140,3140,3135,287
|
|
20230921,151300,49486125,3140,3140,3140,3140,220
|
|
20230921,151200,48795325,3140,3140,3140,3140,10
|
|
20230921,151100,48763925,3140,3140,3140,3140,0
|
|
20230921,151000,48763925,3140,3140,3140,3140,0
|
|
20230921,150900,48763925,3140,3140,3140,3140,53
|
|
20230921,150800,48597505,3140,3140,3140,3140,0
|
|
20230921,150700,48597505,3140,3140,3140,3140,0
|
|
20230921,150600,48597505,3140,3140,3140,3140,0
|
|
20230921,150500,48597505,3140,3140,3140,3140,60
|
|
20230921,150400,48409105,3140,3140,3140,3140,46
|
|
20230921,150300,48264665,3145,3145,3145,3145,1313
|
|
20230921,150200,44135280,3145,3145,3145,3145,2800
|
|
20230921,150100,35329280,3145,3145,3145,3145,0
|
|
20230921,150000,35329280,3145,3145,3145,3145,500
|
|
20230921,145900,33756780,3145,3145,3145,3145,44
|
|
20230921,145800,33618400,3145,3145,3145,3145,0
|
|
20230921,145700,33618400,3145,3145,3145,3145,0
|
|
20230921,145600,33618400,3145,3145,3145,3145,0
|
|
20230921,145500,33618400,3145,3145,3145,3145,0
|
|
20230921,145400,33618400,3145,3145,3145,3145,0
|
|
20230921,145300,33618400,3145,3145,3145,3145,0
|
|
20230921,145200,33618400,3145,3145,3145,3145,0
|
|
20230921,145100,33618400,3145,3145,3145,3145,0
|
|
20230921,145000,33618400,3145,3145,3145,3145,0
|
|
20230921,144900,33618400,3145,3145,3145,3145,0
|
|
20230921,144800,33618400,3145,3145,3145,3145,7
|
|
20230921,144700,33596385,3150,3150,3150,3145,449
|
|
20230921,144600,32182055,3150,3150,3150,3150,0
|
|
20230921,144500,32182055,3150,3150,3150,3150,40
|
|
20230921,144400,32056055,3150,3150,3150,3150,0
|
|
20230921,144300,32056055,3150,3150,3150,3150,0
|
|
20230921,144200,32056055,3150,3150,3150,3150,0
|
|
20230921,144100,32056055,3150,3150,3150,3150,0
|
|
20230921,144000,32056055,3150,3150,3150,3150,3
|
|
20230921,143900,32046605,3150,3150,3150,3150,0
|
|
20230921,143800,32046605,3150,3150,3150,3150,65
|
|
20230921,143700,31841855,3150,3155,3155,3150,414
|
|
20230921,143600,30537710,3155,3155,3155,3155,0
|
|
20230921,143500,30537710,3155,3155,3155,3155,0
|
|
20230921,143400,30537710,3155,3155,3155,3155,0
|
|
20230921,143300,30537710,3155,3155,3155,3155,0
|
|
20230921,143200,30537710,3155,3155,3155,3155,1
|
|
20230921,143100,30534555,3150,3150,3150,3150,0
|
|
20230921,143000,30534555,3150,3155,3155,3150,58
|
|
20230921,142900,30351805,3150,3150,3150,3150,0
|
|
20230921,142800,30351805,3150,3150,3150,3150,0
|
|
20230921,142700,30351805,3150,3150,3150,3150,0
|
|
20230921,142600,30351805,3150,3150,3150,3150,0
|
|
20230921,142500,30351805,3150,3150,3150,3150,0
|
|
20230921,142400,30351805,3150,3155,3155,3150,100
|
|
20230921,142300,30036755,3145,3145,3145,3145,0
|
|
20230921,142200,30036755,3145,3145,3145,3145,0
|
|
20230921,142100,30036755,3145,3145,3145,3145,0
|
|
20230921,142000,30036755,3145,3150,3150,3145,309
|
|
20230921,141900,29063560,3150,3150,3150,3150,0
|
|
20230921,141800,29063560,3150,3155,3155,3150,498
|
|
20230921,141700,27494360,3155,3155,3155,3155,0
|
|
20230921,141600,27494360,3155,3155,3155,3155,3
|
|
20230921,141500,27484895,3150,3150,3150,3150,0
|
|
20230921,141400,27484895,3150,3150,3150,3150,0
|
|
20230921,141300,27484895,3150,3150,3150,3150,0
|
|
20230921,141200,27484895,3150,3150,3150,3150,0
|
|
20230921,141100,27484895,3150,3150,3150,3150,0
|
|
20230921,141000,27484895,3150,3150,3150,3150,0
|
|
20230921,140900,27484895,3150,3150,3150,3150,0
|
|
20230921,140800,27484895,3150,3150,3150,3150,1
|
|
20230921,140700,27481745,3150,3155,3155,3150,400
|
|
20230921,140600,26220750,3155,3155,3155,3155,0
|
|
20230921,140500,26220750,3155,3155,3155,3155,0
|
|
20230921,140400,26220750,3155,3155,3155,3155,3
|
|
20230921,140300,26211285,3160,3160,3160,3160,0
|
|
20230921,140200,26211285,3160,3160,3160,3160,0
|
|
20230921,140100,26211285,3160,3160,3160,3160,0
|
|
20230921,140000,26211285,3160,3160,3160,3160,0
|
|
20230921,135900,26211285,3160,3160,3160,3160,0
|
|
20230921,135800,26211285,3160,3160,3160,3160,0
|
|
20230921,135700,26211285,3160,3160,3160,3160,0
|
|
20230921,135600,26211285,3160,3160,3160,3160,0
|
|
20230921,135500,26211285,3160,3160,3160,3160,0
|
|
20230921,135400,26211285,3160,3160,3160,3160,0
|
|
20230921,135300,26211285,3160,3160,3160,3160,0
|
|
20230921,135200,26211285,3160,3160,3160,3160,0
|
|
20230921,135100,26211285,3160,3160,3160,3160,0
|
|
20230921,135000,26211285,3160,3160,3160,3160,0
|
|
20230921,134900,26211285,3160,3165,3165,3160,97
|
|
20230921,134800,25904300,3165,3165,3165,3165,0
|
|
20230921,134700,25904300,3165,3165,3165,3165,0
|
|
20230921,134600,25904300,3165,3165,3165,3165,0
|
|
20230921,134500,25904300,3165,3165,3165,3165,3
|
|
20230921,134400,25894805,3185,3185,3185,3185,0
|
|
20230921,134300,25894805,3185,3185,3185,3185,0
|
|
20230921,134200,25894805,3185,3185,3185,3185,0
|
|
20230921,134100,25894805,3185,3185,3185,3185,0
|
|
20230921,134000,25894805,3185,3185,3185,3185,0
|
|
20230921,133900,25894805,3185,3185,3185,3185,0
|
|
20230921,133800,25894805,3185,3185,3185,3185,0
|
|
20230921,133700,25894805,3185,3185,3185,3185,5
|
|
20230921,133600,25878880,3185,3185,3185,3185,0
|
|
20230921,133500,25878880,3185,3185,3185,3185,0
|
|
20230921,133400,25878880,3185,3185,3190,3185,5
|
|
20230921,133300,25862945,3185,3185,3185,3185,4
|
|
20230921,133200,25850205,3185,3175,3185,3175,27
|
|
20230921,133100,25764290,3175,3170,3175,3170,4
|
|
20230921,133000,25751605,3155,3155,3155,3155,0
|
|
20230921,132900,25751605,3155,3155,3155,3155,3
|
|
20230921,132800,25742140,3155,3155,3155,3155,0
|
|
20230921,132700,25742140,3155,3155,3155,3155,0
|
|
20230921,132600,25742140,3155,3155,3155,3155,0
|
|
20230921,132500,25742140,3155,3155,3155,3155,0
|
|
20230921,132400,25742140,3155,3155,3155,3155,0
|
|
20230921,132300,25742140,3155,3155,3155,3155,0
|
|
20230921,132200,25742140,3155,3155,3155,3155,0
|
|
20230921,132100,25742140,3155,3155,3155,3155,0
|
|
20230921,132000,25742140,3155,3155,3155,3155,0
|
|
20230921,131900,25742140,3155,3155,3155,3155,0
|
|
20230921,131800,25742140,3155,3155,3155,3155,0
|
|
20230921,131700,25742140,3155,3155,3155,3155,0
|
|
20230921,131600,25742140,3155,3175,3175,3155,632
|
|
20230921,131500,23748160,3180,3160,3180,3155,340
|
|
20230921,131400,22674440,3160,3165,3165,3160,500
|
|
20230921,131300,21094120,3180,3180,3180,3180,0
|
|
20230921,131200,21094120,3180,3180,3180,3180,0
|
|
20230921,131100,21094120,3180,3180,3180,3180,0
|
|
20230921,131000,21094120,3180,3180,3180,3180,0
|
|
20230921,130900,21094120,3180,3180,3180,3180,0
|
|
20230921,130800,21094120,3180,3180,3180,3180,0
|
|
20230921,130700,21094120,3180,3180,3180,3180,0
|
|
20230921,130600,21094120,3180,3180,3180,3180,0
|
|
20230921,130500,21094120,3180,3180,3180,3180,0
|
|
20230921,130400,21094120,3180,3180,3180,3180,0
|
|
20230921,130300,21094120,3180,3180,3180,3180,0
|
|
20230921,130200,21094120,3180,3180,3180,3180,0
|
|
20230921,130100,21094120,3180,3180,3180,3180,0
|
|
20230921,130000,21094120,3180,3180,3180,3180,10
|
|
20230921,125900,21062320,3175,3175,3175,3175,0
|
|
20230921,125800,21062320,3175,3175,3175,3175,0
|
|
20230921,125700,21062320,3175,3175,3175,3175,0
|
|
20230921,125600,21062320,3175,3175,3175,3175,0
|
|
20230921,125500,21062320,3175,3175,3175,3175,0
|
|
20230921,125400,21062320,3175,3175,3175,3175,0
|
|
20230921,125300,21062320,3175,3175,3175,3175,0
|
|
20230921,125200,21062320,3175,3175,3175,3175,0
|
|
20230921,125100,21062320,3175,3175,3175,3175,0
|
|
20230921,125000,21062320,3175,3175,3175,3175,0
|
|
20230921,124900,21062320,3175,3175,3175,3175,0
|
|
20230921,124800,21062320,3175,3175,3175,3175,0
|
|
20230921,124700,21062320,3175,3175,3175,3175,0
|
|
20230921,124600,21062320,3175,3175,3175,3175,0
|
|
20230921,124500,21062320,3175,3175,3175,3175,0
|
|
20230921,124400,21062320,3175,3175,3175,3175,0
|
|
20230921,124300,21062320,3175,3175,3175,3175,0
|
|
20230921,124200,21062320,3175,3175,3175,3175,0
|
|
20230921,124100,21062320,3175,3175,3175,3175,0
|
|
20230921,124000,21062320,3175,3175,3175,3175,0
|
|
20230921,123900,21062320,3175,3175,3175,3175,0
|
|
20230921,123800,21062320,3175,3175,3175,3175,0
|
|
20230921,123700,21062320,3175,3175,3175,3175,0
|
|
20230921,123600,21062320,3175,3175,3175,3175,0
|
|
20230921,123500,21062320,3175,3175,3175,3175,0
|
|
20230921,123400,21062320,3175,3175,3175,3175,0
|
|
20230921,123300,21062320,3175,3175,3175,3175,1
|
|
20230921,123200,21059145,3180,3180,3180,3180,1
|
|
20230921,123100,21055965,3180,3180,3180,3175,50
|
|
20230921,123000,20896970,3175,3175,3175,3175,0
|
|
20230921,122900,20896970,3175,3175,3175,3175,0
|
|
20230921,122800,20896970,3175,3175,3175,3175,0
|
|
20230921,122700,20896970,3175,3175,3175,3175,18
|
|
20230921,122600,20839820,3160,3160,3160,3160,0
|
|
20230921,122500,20839820,3160,3160,3160,3160,0
|
|
20230921,122400,20839820,3160,3160,3160,3160,0
|
|
20230921,122300,20839820,3160,3160,3160,3160,0
|
|
20230921,122200,20839820,3160,3160,3160,3160,0
|
|
20230921,122100,20839820,3160,3160,3160,3160,0
|
|
20230921,122000,20839820,3160,3160,3160,3160,0
|
|
20230921,121900,20839820,3160,3165,3165,3160,85
|
|
20230921,121800,20570970,3180,3180,3180,3180,0
|
|
20230921,121700,20570970,3180,3180,3180,3180,0
|
|
20230921,121600,20570970,3180,3180,3180,3180,0
|
|
20230921,121500,20570970,3180,3180,3180,3180,0
|
|
20230921,121400,20570970,3180,3180,3180,3180,1
|
|
20230921,121300,20567790,3180,3180,3180,3180,0
|
|
20230921,121200,20567790,3180,3180,3180,3180,0
|
|
20230921,121100,20567790,3180,3180,3180,3180,1
|
|
20230921,121000,20564610,3180,3180,3180,3180,0
|
|
20230921,120900,20564610,3180,3180,3180,3180,0
|
|
20230921,120800,20564610,3180,3180,3180,3180,0
|
|
20230921,120700,20564610,3180,3180,3180,3180,0
|
|
20230921,120600,20564610,3180,3180,3180,3180,0
|
|
20230921,120500,20564610,3180,3180,3180,3180,0
|
|
20230921,120400,20564610,3180,3180,3180,3180,0
|
|
20230921,120300,20564610,3180,3180,3180,3180,0
|
|
20230921,120200,20564610,3180,3180,3180,3180,0
|
|
20230921,120100,20564610,3180,3180,3180,3180,0
|
|
20230921,120000,20564610,3180,3180,3180,3180,0
|
|
20230921,115900,20564610,3180,3180,3180,3180,0
|
|
20230921,115800,20564610,3180,3180,3180,3180,3
|
|
20230921,115700,20555070,3180,3180,3180,3180,2
|
|
20230921,115600,20548710,3185,3170,3185,3170,59
|
|
20230921,115500,20361430,3145,3145,3145,3145,0
|
|
20230921,115400,20361430,3145,3145,3145,3145,0
|
|
20230921,115300,20361430,3145,3145,3145,3145,0
|
|
20230921,115200,20361430,3145,3155,3155,3145,70
|
|
20230921,115100,20141170,3155,3155,3155,3155,0
|
|
20230921,115000,20141170,3155,3155,3155,3155,0
|
|
20230921,114900,20141170,3155,3155,3155,3155,0
|
|
20230921,114800,20141170,3155,3155,3155,3155,0
|
|
20230921,114700,20141170,3155,3155,3155,3155,0
|
|
20230921,114600,20141170,3155,3155,3155,3155,0
|
|
20230921,114500,20141170,3155,3155,3155,3155,0
|
|
20230921,114400,20141170,3155,3155,3155,3155,0
|
|
20230921,114300,20141170,3155,3155,3155,3155,0
|
|
20230921,114200,20141170,3155,3155,3155,3155,1
|
|
20230921,114100,20138015,3175,3175,3175,3175,0
|
|
20230921,114000,20138015,3175,3175,3175,3175,0
|
|
20230921,113900,20138015,3175,3175,3175,3175,0
|
|
20230921,113800,20138015,3175,3175,3175,3175,0
|
|
20230921,113700,20138015,3175,3175,3175,3175,0
|
|
20230921,113600,20138015,3175,3175,3175,3175,0
|
|
20230921,113500,20138015,3175,3175,3175,3175,0
|
|
20230921,113400,20138015,3175,3175,3175,3175,0
|
|
20230921,113300,20138015,3175,3175,3175,3175,0
|
|
20230921,113200,20138015,3175,3175,3175,3175,0
|
|
20230921,113100,20138015,3175,3175,3175,3175,0
|
|
20230921,113000,20138015,3175,3175,3175,3175,0
|
|
20230921,112900,20138015,3175,3175,3175,3175,0
|
|
20230921,112800,20138015,3175,3175,3175,3175,0
|
|
20230921,112700,20138015,3175,3175,3175,3175,0
|
|
20230921,112600,20138015,3175,3170,3175,3170,12
|
|
20230921,112500,20099955,3145,3145,3145,3145,0
|
|
20230921,112400,20099955,3145,3165,3165,3145,765
|
|
20230921,112300,17684170,3170,3175,3175,3170,1067
|
|
20230921,112200,14301165,3175,3175,3175,3175,0
|
|
20230921,112100,14301165,3175,3175,3175,3175,0
|
|
20230921,112000,14301165,3175,3175,3175,3175,0
|
|
20230921,111900,14301165,3175,3175,3175,3175,0
|
|
20230921,111800,14301165,3175,3175,3175,3175,0
|
|
20230921,111700,14301165,3175,3175,3175,3175,0
|
|
20230921,111600,14301165,3175,3175,3175,3175,5
|
|
20230921,111500,14285290,3175,3175,3175,3175,0
|
|
20230921,111400,14285290,3175,3175,3175,3175,0
|
|
20230921,111300,14285290,3175,3175,3175,3175,0
|
|
20230921,111200,14285290,3175,3175,3175,3175,0
|
|
20230921,111100,14285290,3175,3175,3175,3175,73
|
|
20230921,111000,14053515,3180,3180,3180,3180,0
|
|
20230921,110900,14053515,3180,3180,3180,3180,0
|
|
20230921,110800,14053515,3180,3180,3180,3180,274
|
|
20230921,110700,13182195,3190,3190,3190,3190,0
|
|
20230921,110600,13182195,3190,3190,3190,3190,0
|
|
20230921,110500,13182195,3190,3190,3190,3190,0
|
|
20230921,110400,13182195,3190,3190,3190,3190,10
|
|
20230921,110300,13150295,3185,3185,3185,3185,0
|
|
20230921,110200,13150295,3185,3185,3185,3185,598
|
|
20230921,110100,11245665,3185,3185,3185,3185,0
|
|
20230921,110000,11245665,3185,3185,3185,3185,0
|
|
20230921,105900,11245665,3185,3185,3185,3185,0
|
|
20230921,105800,11245665,3185,3185,3185,3185,0
|
|
20230921,105700,11245665,3185,3185,3185,3185,0
|
|
20230921,105600,11245665,3185,3185,3185,3185,0
|
|
20230921,105500,11245665,3185,3185,3185,3185,0
|
|
20230921,105400,11245665,3185,3185,3185,3185,0
|
|
20230921,105300,11245665,3185,3185,3185,3185,0
|
|
20230921,105200,11245665,3185,3185,3185,3185,0
|
|
20230921,105100,11245665,3185,3185,3185,3185,1
|
|
20230921,105000,11242480,3170,3170,3170,3170,0
|
|
20230921,104900,11242480,3170,3170,3170,3170,0
|
|
20230921,104800,11242480,3170,3170,3170,3170,101
|
|
20230921,104700,10922310,3185,3185,3185,3185,0
|
|
20230921,104600,10922310,3185,3185,3185,3185,0
|
|
20230921,104500,10922310,3185,3185,3185,3185,10
|
|
20230921,104400,10890460,3185,3185,3185,3185,0
|
|
20230921,104300,10890460,3185,3185,3185,3185,0
|
|
20230921,104200,10890460,3185,3185,3185,3185,0
|
|
20230921,104100,10890460,3185,3185,3185,3185,140
|
|
20230921,104000,10444560,3185,3180,3185,3180,16
|
|
20230921,103900,10393650,3180,3180,3180,3180,64
|
|
20230921,103800,10190130,3180,3180,3180,3180,40
|
|
20230921,103700,10062930,3180,3180,3180,3180,10
|
|
20230921,103600,10031130,3185,3185,3185,3185,0
|
|
20230921,103500,10031130,3185,3185,3185,3185,10
|
|
20230921,103400,9999280,3195,3175,3195,3175,11
|
|
20230921,103300,9964155,3175,3175,3175,3175,0
|
|
20230921,103200,9964155,3175,3175,3175,3175,10
|
|
20230921,103100,9932405,3175,3175,3175,3175,10
|
|
20230921,103000,9900655,3175,3175,3175,3175,21
|
|
20230921,102900,9833980,3175,3175,3175,3175,10
|
|
20230921,102800,9802230,3175,3175,3175,3175,10
|
|
20230921,102700,9770480,3170,3170,3170,3170,0
|
|
20230921,102600,9770480,3170,3170,3170,3170,0
|
|
20230921,102500,9770480,3170,3170,3170,3170,0
|
|
20230921,102400,9770480,3170,3170,3170,3170,0
|
|
20230921,102300,9770480,3170,3170,3170,3170,0
|
|
20230921,102200,9770480,3170,3170,3170,3170,0
|
|
20230921,102100,9770480,3170,3170,3170,3170,0
|
|
20230921,102000,9770480,3170,3170,3170,3170,0
|
|
20230921,101900,9770480,3170,3170,3170,3170,0
|
|
20230921,101800,9770480,3170,3175,3175,3170,11
|
|
20230921,101700,9735580,3180,3180,3180,3180,0
|
|
20230921,101600,9735580,3180,3180,3180,3180,1
|
|
20230921,101500,9732400,3180,3180,3180,3180,0
|
|
20230921,101400,9732400,3180,3180,3180,3180,0
|
|
20230921,101300,9732400,3180,3180,3180,3180,0
|
|
20230921,101200,9732400,3180,3180,3180,3180,0
|
|
20230921,101100,9732400,3180,3180,3180,3180,0
|
|
20230921,101000,9732400,3180,3180,3180,3180,0
|
|
20230921,100900,9732400,3180,3180,3180,3180,0
|
|
20230921,100800,9732400,3180,3180,3180,3180,0
|
|
20230921,100700,9732400,3180,3180,3180,3180,0
|
|
20230921,100600,9732400,3180,3180,3180,3180,0
|
|
20230921,100500,9732400,3180,3185,3185,3180,476
|
|
20230921,100400,8218715,3195,3195,3195,3195,0
|
|
20230921,100300,8218715,3195,3195,3195,3195,0
|
|
20230921,100200,8218715,3195,3195,3195,3195,0
|
|
20230921,100100,8218715,3195,3195,3195,3195,0
|
|
20230921,100000,8218715,3195,3195,3195,3195,0
|
|
20230921,095900,8218715,3195,3195,3195,3195,0
|
|
20230921,095800,8218715,3195,3195,3195,3195,0
|
|
20230921,095700,8218715,3195,3195,3195,3195,0
|
|
20230921,095600,8218715,3195,3195,3195,3195,0
|
|
20230921,095500,8218715,3195,3195,3195,3195,0
|
|
20230921,095400,8218715,3195,3195,3195,3195,1
|
|
20230921,095300,8215520,3195,3195,3195,3195,0
|
|
20230921,095200,8215520,3195,3195,3195,3195,0
|
|
20230921,095100,8215520,3195,3195,3195,3195,0
|
|
20230921,095000,8215520,3195,3195,3195,3195,0
|
|
20230921,094900,8215520,3195,3195,3195,3195,0
|
|
20230921,094800,8215520,3195,3195,3195,3195,0
|
|
20230921,094700,8215520,3195,3195,3195,3195,0
|
|
20230921,094600,8215520,3195,3195,3195,3195,0
|
|
20230921,094500,8215520,3195,3195,3195,3195,7
|
|
20230921,094400,8193155,3200,3190,3200,3190,31
|
|
20230921,094300,8094090,3180,3180,3180,3180,500
|
|
20230921,094200,6504090,3180,3180,3180,3180,0
|
|
20230921,094100,6504090,3180,3180,3180,3180,0
|
|
20230921,094000,6504090,3180,3190,3190,3180,25
|
|
20230921,093900,6424505,3210,3210,3210,3210,0
|
|
20230921,093800,6424505,3210,3210,3210,3210,0
|
|
20230921,093700,6424505,3210,3210,3210,3210,0
|
|
20230921,093600,6424505,3210,3210,3210,3210,1
|
|
20230921,093500,6421295,3210,3210,3210,3210,0
|
|
20230921,093400,6421295,3210,3210,3210,3210,0
|
|
20230921,093300,6421295,3210,3210,3210,3210,0
|
|
20230921,093200,6421295,3210,3210,3210,3210,0
|
|
20230921,093100,6421295,3210,3210,3210,3210,1
|
|
20230921,093000,6418085,3210,3210,3210,3210,0
|
|
20230921,092900,6418085,3210,3210,3210,3210,0
|
|
20230921,092800,6418085,3210,3210,3210,3210,0
|
|
20230921,092700,6418085,3210,3210,3210,3210,0
|
|
20230921,092600,6418085,3210,3210,3210,3210,0
|
|
20230921,092500,6418085,3210,3210,3210,3210,0
|
|
20230921,092400,6418085,3210,3210,3210,3210,2
|
|
20230921,092300,6411665,3180,3180,3180,3180,0
|
|
20230921,092200,6411665,3180,3195,3195,3180,162
|
|
20230921,092100,5895880,3200,3200,3200,3200,0
|
|
20230921,092000,5895880,3200,3200,3200,3200,0
|
|
20230921,091900,5895880,3200,3200,3200,3200,0
|
|
20230921,091800,5895880,3200,3200,3200,3200,0
|
|
20230921,091700,5895880,3200,3200,3200,3200,0
|
|
20230921,091600,5895880,3200,3200,3200,3200,0
|
|
20230921,091500,5895880,3200,3200,3200,3200,411
|
|
20230921,091400,4580680,3200,3200,3200,3200,0
|
|
20230921,091300,4580680,3200,3200,3200,3200,0
|
|
20230921,091200,4580680,3200,3200,3200,3200,0
|
|
20230921,091100,4580680,3200,3200,3200,3200,0
|
|
20230921,091000,4580680,3200,3200,3200,3200,0
|
|
20230921,090900,4580680,3200,3200,3200,3200,0
|
|
20230921,090800,4580680,3200,3200,3200,3200,0
|
|
20230921,090700,4580680,3200,3210,3210,3200,200
|
|
20230921,090600,3940620,3220,3220,3220,3220,0
|
|
20230921,090500,3940620,3220,3220,3220,3220,0
|
|
20230921,090400,3940620,3220,3220,3220,3220,0
|
|
20230921,090300,3940620,3220,3220,3220,3220,0
|
|
20230921,090200,3940620,3220,3220,3220,3220,471
|
|
20230921,090100,2424000,3240,3240,3240,3240,0
|
|
20230921,090000,2424000,3240,3240,3240,3240,450
|