645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,194200,128029210,3285,3285,3285,3285,975
|
|
20230922,194100,128029210,3285,3285,3285,3285,0
|
|
20230922,194000,128029210,3285,3285,3285,3285,0
|
|
20230922,193900,128029210,3285,3285,3285,3285,0
|
|
20230922,193800,128029210,3285,3285,3285,3285,0
|
|
20230922,193700,128029210,3285,3285,3285,3285,0
|
|
20230922,193600,128029210,3285,3285,3285,3285,0
|
|
20230922,193500,128029210,3285,3285,3285,3285,0
|
|
20230922,193400,128029210,3285,3285,3285,3285,0
|
|
20230922,193300,128029210,3285,3285,3285,3285,0
|
|
20230922,193200,128029210,3285,3285,3285,3285,0
|
|
20230922,193100,128029210,3285,3285,3285,3285,0
|
|
20230922,193000,128029210,3285,3285,3285,3285,0
|
|
20230922,192900,128029210,3285,3285,3285,3285,0
|
|
20230922,192800,128029210,3285,3285,3285,3285,0
|
|
20230922,192700,128029210,3285,3285,3285,3285,0
|
|
20230922,192600,128029210,3285,3285,3285,3285,0
|
|
20230922,192500,128029210,3285,3285,3285,3285,0
|
|
20230922,192400,128029210,3285,3285,3285,3285,0
|
|
20230922,192300,128029210,3285,3285,3285,3285,0
|
|
20230922,192200,128029210,3285,3285,3285,3285,0
|
|
20230922,192100,128029210,3285,3285,3285,3285,0
|
|
20230922,192000,128029210,3285,3285,3285,3285,0
|
|
20230922,191900,128029210,3285,3285,3285,3285,0
|
|
20230922,191800,128029210,3285,3285,3285,3285,0
|
|
20230922,191700,128029210,3285,3285,3285,3285,0
|
|
20230922,191600,128029210,3285,3285,3285,3285,0
|
|
20230922,191500,128029210,3285,3285,3285,3285,0
|
|
20230922,191400,128029210,3285,3285,3285,3285,0
|
|
20230922,191300,128029210,3285,3285,3285,3285,0
|
|
20230922,191200,128029210,3285,3285,3285,3285,975
|
|
20230922,191100,128029210,3285,3285,3285,3285,0
|
|
20230922,191000,128029210,3285,3285,3285,3285,0
|
|
20230922,190900,128029210,3285,3285,3285,3285,0
|
|
20230922,190800,128029210,3285,3285,3285,3285,0
|
|
20230922,190700,128029210,3285,3285,3285,3285,0
|
|
20230922,190600,128029210,3285,3285,3285,3285,0
|
|
20230922,190500,128029210,3285,3285,3285,3285,0
|
|
20230922,190400,128029210,3285,3285,3285,3285,0
|
|
20230922,190300,128029210,3285,3285,3285,3285,0
|
|
20230922,190200,128029210,3285,3285,3285,3285,0
|
|
20230922,190100,128029210,3285,3285,3285,3285,0
|
|
20230922,190000,128029210,3285,3285,3285,3285,0
|
|
20230922,185900,128029210,3285,3285,3285,3285,0
|
|
20230922,185800,128029210,3285,3285,3285,3285,0
|
|
20230922,185700,128029210,3285,3285,3285,3285,0
|
|
20230922,185600,128029210,3285,3285,3285,3285,0
|
|
20230922,185500,128029210,3285,3285,3285,3285,0
|
|
20230922,185400,128029210,3285,3285,3285,3285,0
|
|
20230922,185300,128029210,3285,3285,3285,3285,0
|
|
20230922,185200,128029210,3285,3285,3285,3285,0
|
|
20230922,185100,128029210,3285,3285,3285,3285,0
|
|
20230922,185000,128029210,3285,3285,3285,3285,0
|
|
20230922,184900,128029210,3285,3285,3285,3285,0
|
|
20230922,184800,128029210,3285,3285,3285,3285,0
|
|
20230922,184700,128029210,3285,3285,3285,3285,0
|
|
20230922,184600,128029210,3285,3285,3285,3285,0
|
|
20230922,184500,128029210,3285,3285,3285,3285,0
|
|
20230922,184400,128029210,3285,3285,3285,3285,0
|
|
20230922,184300,128029210,3285,3285,3285,3285,0
|
|
20230922,184200,128029210,3285,3285,3285,3285,975
|
|
20230922,184100,128029210,3285,3285,3285,3285,0
|
|
20230922,184000,128029210,3285,3285,3285,3285,0
|
|
20230922,183900,128029210,3285,3285,3285,3285,0
|
|
20230922,183800,128029210,3285,3285,3285,3285,0
|
|
20230922,183700,128029210,3285,3285,3285,3285,0
|
|
20230922,183600,128029210,3285,3285,3285,3285,0
|
|
20230922,183500,128029210,3285,3285,3285,3285,0
|
|
20230922,183400,128029210,3285,3285,3285,3285,0
|
|
20230922,183300,128029210,3285,3285,3285,3285,0
|
|
20230922,183200,128029210,3285,3285,3285,3285,0
|
|
20230922,183100,128029210,3285,3285,3285,3285,0
|
|
20230922,183000,128029210,3285,3285,3285,3285,0
|
|
20230922,182900,128029210,3285,3285,3285,3285,0
|
|
20230922,182800,128029210,3285,3285,3285,3285,0
|
|
20230922,182700,128029210,3285,3285,3285,3285,0
|
|
20230922,182600,128029210,3285,3285,3285,3285,0
|
|
20230922,182500,128029210,3285,3285,3285,3285,0
|
|
20230922,182400,128029210,3285,3285,3285,3285,0
|
|
20230922,182300,128029210,3285,3285,3285,3285,0
|
|
20230922,182200,128029210,3285,3285,3285,3285,0
|
|
20230922,182100,128029210,3285,3285,3285,3285,0
|
|
20230922,182000,128029210,3285,3285,3285,3285,0
|
|
20230922,181900,128029210,3285,3285,3285,3285,0
|
|
20230922,181800,128029210,3285,3285,3285,3285,0
|
|
20230922,181700,128029210,3285,3285,3285,3285,0
|
|
20230922,181600,128029210,3285,3285,3285,3285,0
|
|
20230922,181500,128029210,3285,3285,3285,3285,0
|
|
20230922,181400,128029210,3285,3285,3285,3285,0
|
|
20230922,181300,128029210,3285,3285,3285,3285,0
|
|
20230922,181200,128029210,3285,3285,3285,3285,975
|
|
20230922,181100,128029210,3285,3285,3285,3285,0
|
|
20230922,181000,128029210,3285,3285,3285,3285,0
|
|
20230922,180900,128029210,3285,3285,3285,3285,0
|
|
20230922,180800,128029210,3285,3285,3285,3285,0
|
|
20230922,180700,128029210,3285,3285,3285,3285,0
|
|
20230922,180600,128029210,3285,3285,3285,3285,0
|
|
20230922,180500,128029210,3285,3285,3285,3285,0
|
|
20230922,180400,128029210,3285,3285,3285,3285,0
|
|
20230922,180300,128029210,3285,3285,3285,3285,0
|
|
20230922,180200,128029210,3285,3285,3285,3285,0
|
|
20230922,180100,128029210,3285,3285,3285,3285,0
|
|
20230922,180000,128029210,3285,3285,3285,3285,0
|
|
20230922,175900,128029210,3285,3285,3285,3285,0
|
|
20230922,175800,128029210,3285,3285,3285,3285,0
|
|
20230922,175700,128029210,3285,3285,3285,3285,0
|
|
20230922,175600,128029210,3285,3285,3285,3285,0
|
|
20230922,175500,128029210,3285,3285,3285,3285,0
|
|
20230922,175400,128029210,3285,3285,3285,3285,0
|
|
20230922,175300,128029210,3285,3285,3285,3285,0
|
|
20230922,175200,128029210,3285,3285,3285,3285,0
|
|
20230922,175100,128029210,3285,3285,3285,3285,0
|
|
20230922,175000,128029210,3285,3285,3285,3285,0
|
|
20230922,174900,128029210,3285,3285,3285,3285,0
|
|
20230922,174800,128029210,3285,3285,3285,3285,0
|
|
20230922,174700,128029210,3285,3285,3285,3285,0
|
|
20230922,174600,128029210,3285,3285,3285,3285,0
|
|
20230922,174500,128029210,3285,3285,3285,3285,0
|
|
20230922,174400,128029210,3285,3285,3285,3285,0
|
|
20230922,174300,128029210,3285,3285,3285,3285,0
|
|
20230922,174200,128029210,3285,3285,3285,3285,975
|
|
20230922,174100,128029210,3285,3285,3285,3285,0
|
|
20230922,174000,128029210,3285,3285,3285,3285,0
|
|
20230922,173900,128029210,3285,3285,3285,3285,0
|
|
20230922,173800,128029210,3285,3285,3285,3285,0
|
|
20230922,173700,128029210,3285,3285,3285,3285,0
|
|
20230922,173600,128029210,3285,3285,3285,3285,0
|
|
20230922,173500,128029210,3285,3285,3285,3285,0
|
|
20230922,173400,128029210,3285,3285,3285,3285,0
|
|
20230922,173300,128029210,3285,3285,3285,3285,0
|
|
20230922,173200,128029210,3285,3285,3285,3285,0
|
|
20230922,173100,128029210,3285,3285,3285,3285,0
|
|
20230922,173000,128029210,3285,3285,3285,3285,0
|
|
20230922,172900,128029210,3285,3285,3285,3285,0
|
|
20230922,172800,128029210,3285,3285,3285,3285,0
|
|
20230922,172700,128029210,3285,3285,3285,3285,0
|
|
20230922,172600,128029210,3285,3285,3285,3285,0
|
|
20230922,172500,128029210,3285,3285,3285,3285,0
|
|
20230922,172400,128029210,3285,3285,3285,3285,0
|
|
20230922,172300,128029210,3285,3285,3285,3285,0
|
|
20230922,172200,128029210,3285,3285,3285,3285,0
|
|
20230922,172100,128029210,3285,3285,3285,3285,0
|
|
20230922,172000,128029210,3285,3285,3285,3285,0
|
|
20230922,171900,128029210,3285,3285,3285,3285,0
|
|
20230922,171800,128029210,3285,3285,3285,3285,0
|
|
20230922,171700,128029210,3285,3285,3285,3285,0
|
|
20230922,171600,128029210,3285,3285,3285,3285,0
|
|
20230922,171500,128029210,3285,3285,3285,3285,0
|
|
20230922,171400,128029210,3285,3285,3285,3285,0
|
|
20230922,171300,128029210,3285,3285,3285,3285,0
|
|
20230922,171200,128029210,3285,3285,3285,3285,975
|
|
20230922,171100,128029210,3285,3285,3285,3285,0
|
|
20230922,171000,128029210,3285,3285,3285,3285,0
|
|
20230922,170900,128029210,3285,3285,3285,3285,0
|
|
20230922,170800,128029210,3285,3285,3285,3285,0
|
|
20230922,170700,128029210,3285,3285,3285,3285,0
|
|
20230922,170600,128029210,3285,3285,3285,3285,0
|
|
20230922,170500,128029210,3285,3285,3285,3285,0
|
|
20230922,170400,128029210,3285,3285,3285,3285,0
|
|
20230922,170300,128029210,3285,3285,3285,3285,0
|
|
20230922,170200,128029210,3285,3285,3285,3285,0
|
|
20230922,170100,128029210,3285,3285,3285,3285,0
|
|
20230922,170000,128029210,3285,3285,3285,3285,0
|
|
20230922,165900,128029210,3285,3285,3285,3285,0
|
|
20230922,165800,128029210,3285,3285,3285,3285,0
|
|
20230922,165700,128029210,3285,3285,3285,3285,0
|
|
20230922,165600,128029210,3285,3285,3285,3285,0
|
|
20230922,165500,128029210,3285,3285,3285,3285,0
|
|
20230922,165400,128029210,3285,3285,3285,3285,0
|
|
20230922,165300,128029210,3285,3285,3285,3285,0
|
|
20230922,165200,128029210,3285,3285,3285,3285,0
|
|
20230922,165100,128029210,3285,3285,3285,3285,0
|
|
20230922,165000,128029210,3285,3285,3285,3285,0
|
|
20230922,164900,128029210,3285,3285,3285,3285,0
|
|
20230922,164800,128029210,3285,3285,3285,3285,0
|
|
20230922,164700,128029210,3285,3285,3285,3285,0
|
|
20230922,164600,128029210,3285,3285,3285,3285,0
|
|
20230922,164500,128029210,3285,3285,3285,3285,0
|
|
20230922,164400,128029210,3285,3285,3285,3285,0
|
|
20230922,164300,128029210,3285,3285,3285,3285,0
|
|
20230922,164200,128029210,3285,3285,3285,3285,975
|
|
20230922,164100,128029210,3285,3285,3285,3285,0
|
|
20230922,164000,128029210,3285,3285,3285,3285,0
|
|
20230922,163900,128029210,3285,3285,3285,3285,0
|
|
20230922,163800,128029210,3285,3285,3285,3285,0
|
|
20230922,163700,128029210,3285,3285,3285,3285,0
|
|
20230922,163600,128029210,3285,3285,3285,3285,0
|
|
20230922,163500,128029210,3285,3285,3285,3285,0
|
|
20230922,163400,128029210,3285,3285,3285,3285,0
|
|
20230922,163300,128029210,3285,3285,3285,3285,0
|
|
20230922,163200,128029210,3285,3285,3285,3285,0
|
|
20230922,163100,128029210,3285,3285,3285,3285,0
|
|
20230922,163000,128029210,3285,3285,3285,3285,0
|
|
20230922,162900,128029210,3285,3285,3285,3285,0
|
|
20230922,162800,128029210,3285,3285,3285,3285,0
|
|
20230922,162700,128029210,3285,3285,3285,3285,0
|
|
20230922,162600,128029210,3285,3285,3285,3285,0
|
|
20230922,162500,128029210,3285,3285,3285,3285,0
|
|
20230922,162400,128029210,3285,3285,3285,3285,0
|
|
20230922,162300,128029210,3285,3285,3285,3285,0
|
|
20230922,162200,128029210,3285,3285,3285,3285,0
|
|
20230922,162100,128029210,3285,3285,3285,3285,0
|
|
20230922,162000,128029210,3285,3285,3285,3285,0
|
|
20230922,161900,128029210,3285,3285,3285,3285,0
|
|
20230922,161800,128029210,3285,3285,3285,3285,0
|
|
20230922,161700,128029210,3285,3285,3285,3285,0
|
|
20230922,161600,128029210,3285,3285,3285,3285,0
|
|
20230922,161500,128029210,3285,3285,3285,3285,0
|
|
20230922,161400,128029210,3285,3285,3285,3285,0
|
|
20230922,161300,128029210,3285,3285,3285,3285,0
|
|
20230922,161200,128029210,3285,3285,3285,3285,975
|
|
20230922,161100,128029210,3285,3285,3285,3285,0
|
|
20230922,161000,128029210,3285,3285,3285,3285,0
|
|
20230922,160900,128029210,3285,3285,3285,3285,0
|
|
20230922,160800,128029210,3285,3285,3285,3285,0
|
|
20230922,160700,128029210,3285,3285,3285,3285,0
|
|
20230922,160600,128029210,3285,3285,3285,3285,0
|
|
20230922,160500,128029210,3285,3285,3285,3285,0
|
|
20230922,160400,128029210,3285,3285,3285,3285,0
|
|
20230922,160300,128029210,3285,3285,3285,3285,0
|
|
20230922,160200,128029210,3285,3285,3285,3285,0
|
|
20230922,160100,128029210,3285,3285,3285,3285,0
|
|
20230922,160000,128029210,3285,3285,3285,3285,0
|
|
20230922,155900,128029210,3285,3285,3285,3285,0
|
|
20230922,155800,128029210,3285,3285,3285,3285,0
|
|
20230922,155700,128029210,3285,3285,3285,3285,0
|
|
20230922,155600,128029210,3285,3285,3285,3285,0
|
|
20230922,155500,128029210,3285,3285,3285,3285,0
|
|
20230922,155400,128029210,3285,3285,3285,3285,0
|
|
20230922,155300,128029210,3285,3285,3285,3285,0
|
|
20230922,155200,128029210,3285,3285,3285,3285,0
|
|
20230922,155100,128029210,3285,3285,3285,3285,0
|
|
20230922,155000,128029210,3285,3285,3285,3285,0
|
|
20230922,154900,128029210,3285,3285,3285,3285,0
|
|
20230922,154800,128029210,3285,3285,3285,3285,0
|
|
20230922,154700,128029210,3285,3285,3285,3285,0
|
|
20230922,154600,128029210,3285,3285,3285,3285,0
|
|
20230922,154500,128029210,3285,3285,3285,3285,0
|
|
20230922,154400,128029210,3285,3285,3285,3285,0
|
|
20230922,154300,128029210,3285,3285,3285,3285,0
|
|
20230922,154200,128029210,3285,3285,3285,3285,975
|
|
20230922,154100,128029210,3285,3285,3285,3285,0
|
|
20230922,154000,128029210,3285,3285,3285,3285,0
|
|
20230922,153900,128029210,3285,3285,3285,3285,0
|
|
20230922,153800,128029210,3285,3285,3285,3285,0
|
|
20230922,153700,128029210,3285,3285,3285,3285,0
|
|
20230922,153600,128029210,3285,3285,3285,3285,0
|
|
20230922,153500,128029210,3285,3285,3285,3285,0
|
|
20230922,153400,128029210,3285,3285,3285,3285,0
|
|
20230922,153300,128029210,3285,3285,3285,3285,0
|
|
20230922,153200,128029210,3285,3285,3285,3285,0
|
|
20230922,153100,128029210,3285,3285,3285,3285,0
|
|
20230922,153000,128029210,3285,3285,3285,3285,975
|
|
20230922,152900,124826335,3280,3280,3280,3280,0
|
|
20230922,152800,124826335,3280,3280,3280,3280,0
|
|
20230922,152700,124826335,3280,3280,3280,3280,0
|
|
20230922,152600,124826335,3280,3280,3280,3280,0
|
|
20230922,152500,124826335,3280,3280,3280,3280,0
|
|
20230922,152400,124826335,3280,3280,3280,3280,0
|
|
20230922,152300,124826335,3280,3280,3280,3280,0
|
|
20230922,152200,124826335,3280,3280,3280,3280,0
|
|
20230922,152100,124826335,3280,3280,3280,3280,0
|
|
20230922,152000,124826335,3280,3280,3280,3280,0
|
|
20230922,151900,124826335,3280,3265,3280,3250,3471
|
|
20230922,151800,113511690,3265,3265,3265,3265,13
|
|
20230922,151700,113469245,3265,3265,3265,3265,3
|
|
20230922,151600,113459450,3265,3265,3265,3265,25
|
|
20230922,151500,113377825,3265,3265,3265,3265,6
|
|
20230922,151400,113358235,3265,3265,3265,3265,227
|
|
20230922,151300,112617080,3265,3265,3265,3265,2
|
|
20230922,151200,112610550,3275,3275,3275,3275,0
|
|
20230922,151100,112610550,3275,3275,3275,3275,2
|
|
20230922,151000,112604000,3270,3265,3270,3265,56
|
|
20230922,150900,112421135,3265,3270,3270,3265,409
|
|
20230922,150800,111084390,3270,3270,3270,3270,0
|
|
20230922,150700,111084390,3270,3270,3270,3270,0
|
|
20230922,150600,111084390,3270,3275,3275,3270,63
|
|
20230922,150500,110878330,3270,3270,3270,3270,1133
|
|
20230922,150400,107173420,3270,3280,3280,3270,238
|
|
20230922,150300,106394055,3290,3290,3290,3290,0
|
|
20230922,150200,106394055,3290,3290,3290,3290,0
|
|
20230922,150100,106394055,3290,3290,3290,3290,0
|
|
20230922,150000,106394055,3290,3290,3290,3290,0
|
|
20230922,145900,106394055,3290,3290,3290,3290,0
|
|
20230922,145800,106394055,3290,3290,3290,3290,25
|
|
20230922,145700,106311805,3275,3275,3275,3275,1
|
|
20230922,145600,106308530,3280,3280,3280,3280,0
|
|
20230922,145500,106308530,3280,3280,3280,3280,0
|
|
20230922,145400,106308530,3280,3280,3280,3280,0
|
|
20230922,145300,106308530,3280,3280,3280,3280,18
|
|
20230922,145200,106249490,3290,3275,3290,3275,502
|
|
20230922,145100,104605425,3275,3275,3275,3275,0
|
|
20230922,145000,104605425,3275,3275,3275,3275,1
|
|
20230922,144900,104602150,3275,3275,3275,3275,0
|
|
20230922,144800,104602150,3275,3275,3275,3275,0
|
|
20230922,144700,104602150,3275,3275,3275,3275,0
|
|
20230922,144600,104602150,3275,3275,3275,3275,345
|
|
20230922,144500,103472275,3275,3275,3275,3275,193
|
|
20230922,144400,102840200,3275,3275,3275,3275,0
|
|
20230922,144300,102840200,3275,3275,3275,3275,0
|
|
20230922,144200,102840200,3275,3275,3275,3275,0
|
|
20230922,144100,102840200,3275,3275,3275,3275,1100
|
|
20230922,144000,99237700,3275,3275,3275,3275,0
|
|
20230922,143900,99237700,3275,3275,3275,3275,0
|
|
20230922,143800,99237700,3275,3275,3275,3275,0
|
|
20230922,143700,99237700,3275,3275,3275,3275,0
|
|
20230922,143600,99237700,3275,3280,3280,3275,1930
|
|
20230922,143500,92909800,3280,3280,3280,3280,0
|
|
20230922,143400,92909800,3280,3280,3280,3280,139
|
|
20230922,143300,92453880,3295,3295,3295,3295,0
|
|
20230922,143200,92453880,3295,3295,3295,3295,0
|
|
20230922,143100,92453880,3295,3295,3295,3295,0
|
|
20230922,143000,92453880,3295,3295,3295,3295,100
|
|
20230922,142900,92124380,3295,3295,3295,3295,150
|
|
20230922,142800,91630130,3295,3295,3295,3295,125
|
|
20230922,142700,91218255,3280,3280,3280,3280,0
|
|
20230922,142600,91218255,3280,3290,3290,3280,600
|
|
20230922,142500,89247710,3290,3290,3290,3290,0
|
|
20230922,142400,89247710,3290,3290,3290,3290,0
|
|
20230922,142300,89247710,3290,3290,3290,3290,300
|
|
20230922,142200,88260710,3290,3290,3290,3290,0
|
|
20230922,142100,88260710,3290,3290,3290,3290,451
|
|
20230922,142000,86776920,3290,3290,3290,3290,0
|
|
20230922,141900,86776920,3290,3290,3290,3290,0
|
|
20230922,141800,86776920,3290,3290,3290,3290,0
|
|
20230922,141700,86776920,3290,3290,3290,3290,0
|
|
20230922,141600,86776920,3290,3290,3290,3290,10
|
|
20230922,141500,86744020,3290,3290,3290,3290,0
|
|
20230922,141400,86744020,3290,3290,3290,3290,0
|
|
20230922,141300,86744020,3290,3290,3290,3290,0
|
|
20230922,141200,86744020,3290,3290,3290,3290,0
|
|
20230922,141100,86744020,3290,3290,3290,3290,0
|
|
20230922,141000,86744020,3290,3290,3290,3290,1
|
|
20230922,140900,86740730,3285,3285,3285,3285,0
|
|
20230922,140800,86740730,3285,3285,3285,3285,0
|
|
20230922,140700,86740730,3285,3300,3300,3285,2
|
|
20230922,140600,86734145,3300,3300,3300,3300,50
|
|
20230922,140500,86569145,3300,3300,3300,3300,50
|
|
20230922,140400,86404145,3300,3300,3300,3300,50
|
|
20230922,140300,86239145,3300,3300,3300,3300,50
|
|
20230922,140200,86074145,3300,3300,3300,3300,50
|
|
20230922,140100,85909145,3300,3300,3300,3300,50
|
|
20230922,140000,85744145,3300,3300,3300,3300,100
|
|
20230922,135900,85414145,3300,3300,3300,3300,100
|
|
20230922,135800,85084145,3300,3300,3300,3300,439
|
|
20230922,135700,83635445,3285,3285,3285,3285,0
|
|
20230922,135600,83635445,3285,3285,3285,3285,0
|
|
20230922,135500,83635445,3285,3285,3285,3285,33
|
|
20230922,135400,83527040,3285,3285,3285,3285,0
|
|
20230922,135300,83527040,3285,3285,3285,3285,0
|
|
20230922,135200,83527040,3285,3285,3285,3285,0
|
|
20230922,135100,83527040,3285,3285,3285,3285,0
|
|
20230922,135000,83527040,3285,3285,3285,3285,0
|
|
20230922,134900,83527040,3285,3290,3290,3285,500
|
|
20230922,134800,81882805,3290,3290,3290,3290,48
|
|
20230922,134700,81724885,3285,3285,3285,3285,0
|
|
20230922,134600,81724885,3285,3285,3285,3285,0
|
|
20230922,134500,81724885,3285,3285,3285,3285,0
|
|
20230922,134400,81724885,3285,3285,3285,3285,0
|
|
20230922,134300,81724885,3285,3285,3285,3285,0
|
|
20230922,134200,81724885,3285,3285,3285,3285,60
|
|
20230922,134100,81527785,3285,3285,3285,3285,0
|
|
20230922,134000,81527785,3285,3290,3290,3285,500
|
|
20230922,133900,79884785,3285,3285,3285,3285,0
|
|
20230922,133800,79884785,3285,3285,3285,3285,0
|
|
20230922,133700,79884785,3285,3285,3285,3285,0
|
|
20230922,133600,79884785,3285,3290,3290,3285,500
|
|
20230922,133500,78241240,3290,3290,3290,3290,0
|
|
20230922,133400,78241240,3290,3295,3295,3290,63
|
|
20230922,133300,78033720,3300,3300,3300,3300,740
|
|
20230922,133200,75591720,3295,3295,3295,3295,0
|
|
20230922,133100,75591720,3295,3295,3295,3295,303
|
|
20230922,133000,74593335,3285,3285,3285,3285,0
|
|
20230922,132900,74593335,3285,3285,3285,3285,0
|
|
20230922,132800,74593335,3285,3285,3285,3285,0
|
|
20230922,132700,74593335,3285,3285,3285,3285,0
|
|
20230922,132600,74593335,3285,3295,3295,3285,1000
|
|
20230922,132500,71304615,3300,3300,3300,3300,50
|
|
20230922,132400,71139615,3300,3300,3300,3300,50
|
|
20230922,132300,70974615,3300,3300,3300,3300,50
|
|
20230922,132200,70809615,3300,3300,3300,3300,50
|
|
20230922,132100,70644615,3300,3300,3300,3300,50
|
|
20230922,132000,70479615,3300,3300,3300,3300,50
|
|
20230922,131900,70314615,3300,3300,3300,3300,50
|
|
20230922,131800,70149615,3300,3300,3300,3300,50
|
|
20230922,131700,69984615,3300,3300,3300,3300,50
|
|
20230922,131600,69819615,3300,3300,3300,3300,50
|
|
20230922,131500,69654615,3300,3300,3300,3300,50
|
|
20230922,131400,69489615,3300,3300,3300,3300,50
|
|
20230922,131300,69324615,3300,3300,3300,3300,50
|
|
20230922,131200,69159615,3300,3300,3300,3300,50
|
|
20230922,131100,68994615,3300,3300,3300,3300,50
|
|
20230922,131000,68829615,3300,3300,3300,3300,50
|
|
20230922,130900,68664615,3300,3300,3300,3300,50
|
|
20230922,130800,68499615,3300,3300,3300,3300,50
|
|
20230922,130700,68334615,3300,3300,3300,3300,50
|
|
20230922,130600,68169615,3300,3300,3300,3300,50
|
|
20230922,130500,68004615,3300,3300,3300,3300,50
|
|
20230922,130400,67839615,3300,3300,3300,3300,50
|
|
20230922,130300,67674615,3300,3300,3300,3300,50
|
|
20230922,130200,67509615,3300,3300,3300,3300,50
|
|
20230922,130100,67344615,3300,3300,3300,3300,50
|
|
20230922,130000,67179615,3300,3300,3300,3300,50
|
|
20230922,125900,67014615,3300,3300,3300,3300,50
|
|
20230922,125800,66849615,3300,3300,3300,3300,50
|
|
20230922,125700,66684615,3300,3300,3300,3300,50
|
|
20230922,125600,66519615,3300,3300,3300,3300,50
|
|
20230922,125500,66354615,3300,3300,3300,3300,50
|
|
20230922,125400,66189615,3300,3300,3300,3300,50
|
|
20230922,125300,66024615,3300,3300,3300,3300,251
|
|
20230922,125200,65196315,3300,3300,3300,3300,0
|
|
20230922,125100,65196315,3300,3300,3300,3300,0
|
|
20230922,125000,65196315,3300,3300,3300,3300,0
|
|
20230922,124900,65196315,3300,3300,3300,3300,2
|
|
20230922,124800,65189715,3305,3305,3305,3305,51
|
|
20230922,124700,65021160,3300,3300,3300,3300,47
|
|
20230922,124600,64866060,3300,3300,3300,3300,50
|
|
20230922,124500,64701060,3300,3300,3300,3300,50
|
|
20230922,124400,64536060,3300,3300,3300,3300,50
|
|
20230922,124300,64371060,3300,3300,3300,3300,50
|
|
20230922,124200,64206060,3300,3300,3300,3300,50
|
|
20230922,124100,64041060,3300,3300,3300,3300,50
|
|
20230922,124000,63876060,3300,3300,3300,3300,50
|
|
20230922,123900,63711060,3300,3300,3300,3300,50
|
|
20230922,123800,63546060,3300,3300,3300,3300,50
|
|
20230922,123700,63381060,3300,3300,3300,3300,50
|
|
20230922,123600,63216060,3300,3300,3300,3300,50
|
|
20230922,123500,63051060,3300,3300,3300,3300,50
|
|
20230922,123400,62886060,3300,3300,3300,3300,50
|
|
20230922,123300,62721060,3300,3300,3300,3300,50
|
|
20230922,123200,62556060,3300,3300,3300,3300,50
|
|
20230922,123100,62391060,3300,3300,3300,3300,50
|
|
20230922,123000,62226060,3300,3300,3300,3300,50
|
|
20230922,122900,62061060,3300,3300,3300,3300,50
|
|
20230922,122800,61896060,3300,3300,3300,3300,50
|
|
20230922,122700,61731060,3300,3300,3300,3300,50
|
|
20230922,122600,61566060,3300,3300,3300,3300,50
|
|
20230922,122500,61401060,3300,3300,3300,3300,50
|
|
20230922,122400,61236060,3300,3300,3300,3300,50
|
|
20230922,122300,61071060,3300,3300,3300,3300,50
|
|
20230922,122200,60906060,3300,3300,3300,3300,50
|
|
20230922,122100,60741060,3300,3300,3300,3300,50
|
|
20230922,122000,60576060,3300,3300,3300,3300,50
|
|
20230922,121900,60411060,3300,3300,3300,3300,50
|
|
20230922,121800,60246060,3300,3300,3300,3300,50
|
|
20230922,121700,60081060,3300,3300,3300,3300,50
|
|
20230922,121600,59916060,3300,3300,3300,3300,50
|
|
20230922,121500,59751060,3300,3300,3300,3300,50
|
|
20230922,121400,59586060,3300,3300,3300,3300,50
|
|
20230922,121300,59421060,3300,3300,3300,3300,50
|
|
20230922,121200,59256060,3300,3300,3300,3300,50
|
|
20230922,121100,59091060,3300,3300,3300,3300,50
|
|
20230922,121000,58926060,3300,3300,3300,3300,50
|
|
20230922,120900,58761060,3300,3300,3300,3300,50
|
|
20230922,120800,58596060,3300,3300,3300,3300,50
|
|
20230922,120700,58431060,3300,3300,3300,3300,50
|
|
20230922,120600,58266060,3300,3300,3300,3300,50
|
|
20230922,120500,58101060,3300,3300,3300,3300,50
|
|
20230922,120400,57936060,3300,3300,3300,3300,50
|
|
20230922,120300,57771060,3300,3300,3300,3300,50
|
|
20230922,120200,57606060,3300,3300,3300,3300,50
|
|
20230922,120100,57441060,3300,3300,3300,3300,50
|
|
20230922,120000,57276060,3300,3300,3300,3300,50
|
|
20230922,115900,57111060,3300,3300,3300,3300,50
|
|
20230922,115800,56946060,3300,3300,3300,3300,50
|
|
20230922,115700,56781060,3300,3300,3300,3300,50
|
|
20230922,115600,56616060,3300,3300,3300,3300,50
|
|
20230922,115500,56451060,3300,3300,3300,3300,50
|
|
20230922,115400,56286060,3300,3300,3300,3300,50
|
|
20230922,115300,56121060,3300,3300,3300,3300,50
|
|
20230922,115200,55956060,3300,3300,3300,3300,50
|
|
20230922,115100,55791060,3300,3300,3300,3300,50
|
|
20230922,115000,55626060,3300,3300,3300,3300,50
|
|
20230922,114900,55461060,3300,3300,3300,3300,50
|
|
20230922,114800,55296060,3300,3300,3300,3300,50
|
|
20230922,114700,55131060,3300,3300,3300,3300,50
|
|
20230922,114600,54966060,3300,3300,3300,3300,50
|
|
20230922,114500,54801060,3300,3300,3300,3300,50
|
|
20230922,114400,54636060,3300,3300,3300,3300,50
|
|
20230922,114300,54471060,3300,3300,3300,3300,50
|
|
20230922,114200,54306060,3300,3300,3300,3300,50
|
|
20230922,114100,54141060,3300,3300,3300,3300,50
|
|
20230922,114000,53976060,3300,3300,3300,3300,50
|
|
20230922,113900,53811060,3300,3300,3300,3300,50
|
|
20230922,113800,53646060,3300,3300,3300,3300,50
|
|
20230922,113700,53481060,3300,3300,3300,3300,50
|
|
20230922,113600,53316060,3300,3300,3300,3300,50
|
|
20230922,113500,53151060,3300,3300,3300,3300,50
|
|
20230922,113400,52986060,3300,3300,3300,3300,50
|
|
20230922,113300,52821060,3300,3300,3300,3300,50
|
|
20230922,113200,52656060,3300,3300,3300,3300,50
|
|
20230922,113100,52491060,3300,3300,3300,3300,50
|
|
20230922,113000,52326060,3300,3300,3300,3300,50
|
|
20230922,112900,52161060,3300,3300,3300,3300,50
|
|
20230922,112800,51996060,3300,3300,3300,3300,105
|
|
20230922,112700,51649560,3300,3300,3300,3300,148
|
|
20230922,112600,51161160,3300,3300,3300,3300,2
|
|
20230922,112500,51154560,3300,3300,3300,3300,1000
|
|
20230922,112400,47854560,3295,3295,3295,3295,51
|
|
20230922,112300,47686515,3300,3300,3300,3300,50
|
|
20230922,112200,47521515,3300,3300,3300,3300,54
|
|
20230922,112100,47343315,3300,3300,3300,3300,50
|
|
20230922,112000,47178315,3300,3300,3300,3300,50
|
|
20230922,111900,47013315,3300,3300,3300,3300,50
|
|
20230922,111800,46848315,3300,3300,3300,3300,50
|
|
20230922,111700,46683315,3300,3300,3300,3300,50
|
|
20230922,111600,46518315,3300,3300,3300,3300,50
|
|
20230922,111500,46353315,3300,3300,3300,3300,50
|
|
20230922,111400,46188315,3300,3300,3300,3300,50
|
|
20230922,111300,46023315,3300,3300,3300,3300,50
|
|
20230922,111200,45858315,3300,3300,3300,3300,50
|
|
20230922,111100,45693315,3300,3300,3300,3300,50
|
|
20230922,111000,45528315,3300,3300,3300,3300,50
|
|
20230922,110900,45363315,3300,3300,3300,3300,50
|
|
20230922,110800,45198315,3300,3300,3300,3300,50
|
|
20230922,110700,45033315,3300,3300,3300,3300,50
|
|
20230922,110600,44868315,3300,3300,3300,3300,50
|
|
20230922,110500,44703315,3300,3300,3300,3300,65
|
|
20230922,110400,44488815,3300,3300,3300,3300,50
|
|
20230922,110300,44323815,3300,3300,3300,3300,50
|
|
20230922,110200,44158815,3300,3300,3300,3300,50
|
|
20230922,110100,43993815,3300,3300,3300,3300,50
|
|
20230922,110000,43828815,3300,3300,3300,3300,50
|
|
20230922,105900,43663815,3300,3300,3300,3300,50
|
|
20230922,105800,43498815,3300,3300,3300,3300,50
|
|
20230922,105700,43333815,3300,3300,3300,3300,50
|
|
20230922,105600,43168815,3300,3300,3300,3300,50
|
|
20230922,105500,43003815,3300,3300,3300,3300,50
|
|
20230922,105400,42838815,3300,3300,3300,3300,50
|
|
20230922,105300,42673815,3300,3300,3300,3300,50
|
|
20230922,105200,42508815,3300,3300,3300,3300,50
|
|
20230922,105100,42343815,3300,3300,3300,3300,50
|
|
20230922,105000,42178815,3300,3300,3300,3300,50
|
|
20230922,104900,42013815,3300,3300,3300,3300,150
|
|
20230922,104800,41518815,3300,3300,3300,3300,50
|
|
20230922,104700,41353815,3300,3300,3300,3300,55
|
|
20230922,104600,41172315,3300,3300,3300,3300,50
|
|
20230922,104500,41007315,3300,3300,3300,3300,50
|
|
20230922,104400,40842315,3300,3300,3300,3300,50
|
|
20230922,104300,40677315,3300,3300,3300,3300,100
|
|
20230922,104200,40347315,3300,3300,3300,3300,100
|
|
20230922,104100,40017315,3300,3300,3300,3300,252
|
|
20230922,104000,39185715,3295,3295,3295,3295,174
|
|
20230922,103900,38612385,3290,3290,3290,3290,0
|
|
20230922,103800,38612385,3290,3290,3290,3290,0
|
|
20230922,103700,38612385,3290,3290,3290,3290,183
|
|
20230922,103600,38010315,3285,3280,3285,3280,782
|
|
20230922,103500,35444045,3275,3275,3275,3275,0
|
|
20230922,103400,35444045,3275,3275,3275,3275,0
|
|
20230922,103300,35444045,3275,3280,3280,3275,354
|
|
20230922,103200,34283205,3280,3280,3280,3280,1
|
|
20230922,103100,34279925,3275,3275,3275,3275,0
|
|
20230922,103000,34279925,3275,3275,3275,3275,0
|
|
20230922,102900,34279925,3275,3275,3275,3275,0
|
|
20230922,102800,34279925,3275,3275,3275,3275,0
|
|
20230922,102700,34279925,3275,3275,3275,3275,0
|
|
20230922,102600,34279925,3275,3280,3280,3275,137
|
|
20230922,102500,33831000,3280,3280,3280,3280,50
|
|
20230922,102400,33667000,3280,3280,3280,3280,50
|
|
20230922,102300,33503000,3280,3280,3280,3280,69
|
|
20230922,102200,33276680,3285,3285,3285,3285,868
|
|
20230922,102100,30425300,3285,3285,3285,3285,2
|
|
20230922,102000,30418730,3285,3285,3285,3285,0
|
|
20230922,101900,30418730,3285,3285,3285,3285,0
|
|
20230922,101800,30418730,3285,3285,3285,3285,0
|
|
20230922,101700,30418730,3285,3285,3285,3285,0
|
|
20230922,101600,30418730,3285,3285,3285,3285,57
|
|
20230922,101500,30231485,3285,3285,3285,3285,0
|
|
20230922,101400,30231485,3285,3285,3285,3285,10
|
|
20230922,101300,30198635,3285,3285,3285,3285,0
|
|
20230922,101200,30198635,3285,3290,3290,3285,51
|
|
20230922,101100,30030850,3290,3290,3290,3290,66
|
|
20230922,101000,29813710,3290,3290,3290,3290,50
|
|
20230922,100900,29649210,3290,3290,3290,3290,51
|
|
20230922,100800,29481420,3290,3290,3290,3290,50
|
|
20230922,100700,29316920,3290,3290,3290,3290,50
|
|
20230922,100600,29152420,3290,3290,3290,3290,50
|
|
20230922,100500,28987920,3290,3290,3290,3290,50
|
|
20230922,100400,28823420,3290,3290,3290,3290,600
|
|
20230922,100300,26849420,3290,3290,3290,3290,0
|
|
20230922,100200,26849420,3290,3295,3295,3290,164
|
|
20230922,100100,26309610,3295,3295,3295,3295,50
|
|
20230922,100000,26144860,3295,3295,3295,3295,50
|
|
20230922,095900,25980110,3295,3295,3295,3295,50
|
|
20230922,095800,25815360,3295,3295,3295,3295,50
|
|
20230922,095700,25650610,3295,3295,3295,3295,50
|
|
20230922,095600,25485860,3295,3295,3295,3295,324
|
|
20230922,095500,24418280,3295,3295,3295,3295,984
|
|
20230922,095400,21176000,3295,3295,3295,3295,55
|
|
20230922,095300,20994775,3295,3295,3295,3295,50
|
|
20230922,095200,20830025,3295,3295,3295,3295,50
|
|
20230922,095100,20665275,3295,3295,3295,3295,50
|
|
20230922,095000,20500525,3295,3295,3295,3295,50
|
|
20230922,094900,20335775,3295,3295,3295,3295,150
|
|
20230922,094800,19841525,3295,3295,3295,3295,0
|
|
20230922,094700,19841525,3295,3295,3295,3295,0
|
|
20230922,094600,19841525,3295,3305,3305,3295,305
|
|
20230922,094500,18835285,3305,3305,3305,3305,50
|
|
20230922,094400,18670035,3305,3305,3305,3305,100
|
|
20230922,094300,18339535,3305,3305,3305,3305,250
|
|
20230922,094200,17513285,3305,3305,3305,3305,200
|
|
20230922,094100,16852285,3305,3305,3305,3305,1
|
|
20230922,094000,16848980,3300,3300,3300,3300,0
|
|
20230922,093900,16848980,3300,3300,3300,3300,0
|
|
20230922,093800,16848980,3300,3300,3300,3300,127
|
|
20230922,093700,16429880,3300,3300,3300,3300,51
|
|
20230922,093600,16261580,3300,3305,3305,3300,71
|
|
20230922,093500,16026930,3310,3310,3310,3310,50
|
|
20230922,093400,15861430,3310,3310,3310,3310,51
|
|
20230922,093300,15692620,3310,3310,3310,3285,1323
|
|
20230922,093200,11340935,3310,3310,3310,3310,51
|
|
20230922,093100,11172125,3310,3310,3310,3310,52
|
|
20230922,093000,11000005,3310,3310,3310,3305,61
|
|
20230922,092900,10798145,3310,3310,3310,3310,0
|
|
20230922,092800,10798145,3310,3310,3310,3310,0
|
|
20230922,092700,10798145,3310,3310,3310,3310,0
|
|
20230922,092600,10798145,3310,3310,3310,3310,0
|
|
20230922,092500,10798145,3310,3300,3310,3300,5
|
|
20230922,092400,10781635,3305,3305,3305,3305,0
|
|
20230922,092300,10781635,3305,3305,3305,3305,1
|
|
20230922,092200,10778330,3315,3315,3315,3315,0
|
|
20230922,092100,10778330,3315,3315,3315,3315,0
|
|
20230922,092000,10778330,3315,3315,3315,3315,0
|
|
20230922,091900,10778330,3315,3315,3315,3315,0
|
|
20230922,091800,10778330,3315,3315,3315,3315,0
|
|
20230922,091700,10778330,3315,3315,3315,3315,0
|
|
20230922,091600,10778330,3315,3315,3315,3315,1
|
|
20230922,091500,10775015,3320,3320,3320,3320,0
|
|
20230922,091400,10775015,3320,3320,3320,3320,0
|
|
20230922,091300,10775015,3320,3320,3320,3320,0
|
|
20230922,091200,10775015,3320,3320,3320,3320,0
|
|
20230922,091100,10775015,3320,3320,3320,3320,46
|
|
20230922,091000,10622295,3320,3320,3320,3320,0
|
|
20230922,090900,10622295,3320,3320,3320,3320,0
|
|
20230922,090800,10622295,3320,3320,3320,3320,23
|
|
20230922,090700,10545935,3285,3295,3295,3285,1439
|
|
20230922,090600,5811850,3295,3295,3295,3295,0
|
|
20230922,090500,5811850,3295,3295,3295,3295,0
|
|
20230922,090400,5811850,3295,3295,3295,3295,1000
|
|
20230922,090300,2516850,3290,3290,3290,3290,23
|
|
20230922,090200,2441180,3290,3290,3290,3290,0
|
|
20230922,090100,2441180,3290,3290,3290,3290,0
|
|
20230922,090000,2441180,3290,3290,3290,3290,742
|