613 lines
29 KiB
CSV
613 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,191000,217975795,3115,3115,3115,3115,4557
|
|
20230914,190900,217975795,3115,3115,3115,3115,0
|
|
20230914,190800,217975795,3115,3115,3115,3115,0
|
|
20230914,190700,217975795,3115,3115,3115,3115,0
|
|
20230914,190600,217975795,3115,3115,3115,3115,0
|
|
20230914,190500,217975795,3115,3115,3115,3115,0
|
|
20230914,190400,217975795,3115,3115,3115,3115,0
|
|
20230914,190300,217975795,3115,3115,3115,3115,0
|
|
20230914,190200,217975795,3115,3115,3115,3115,0
|
|
20230914,190100,217975795,3115,3115,3115,3115,0
|
|
20230914,190000,217975795,3115,3115,3115,3115,0
|
|
20230914,185900,217975795,3115,3115,3115,3115,0
|
|
20230914,185800,217975795,3115,3115,3115,3115,0
|
|
20230914,185700,217975795,3115,3115,3115,3115,0
|
|
20230914,185600,217975795,3115,3115,3115,3115,0
|
|
20230914,185500,217975795,3115,3115,3115,3115,0
|
|
20230914,185400,217975795,3115,3115,3115,3115,0
|
|
20230914,185300,217975795,3115,3115,3115,3115,0
|
|
20230914,185200,217975795,3115,3115,3115,3115,0
|
|
20230914,185100,217975795,3115,3115,3115,3115,0
|
|
20230914,185000,217975795,3115,3115,3115,3115,0
|
|
20230914,184900,217975795,3115,3115,3115,3115,0
|
|
20230914,184800,217975795,3115,3115,3115,3115,0
|
|
20230914,184700,217975795,3115,3115,3115,3115,0
|
|
20230914,184600,217975795,3115,3115,3115,3115,0
|
|
20230914,184500,217975795,3115,3115,3115,3115,0
|
|
20230914,184400,217975795,3115,3115,3115,3115,0
|
|
20230914,184300,217975795,3115,3115,3115,3115,0
|
|
20230914,184200,217975795,3115,3115,3115,3115,0
|
|
20230914,184100,217975795,3115,3115,3115,3115,0
|
|
20230914,184000,217975795,3115,3115,3115,3115,4557
|
|
20230914,183900,217975795,3115,3115,3115,3115,0
|
|
20230914,183800,217975795,3115,3115,3115,3115,0
|
|
20230914,183700,217975795,3115,3115,3115,3115,0
|
|
20230914,183600,217975795,3115,3115,3115,3115,0
|
|
20230914,183500,217975795,3115,3115,3115,3115,0
|
|
20230914,183400,217975795,3115,3115,3115,3115,0
|
|
20230914,183300,217975795,3115,3115,3115,3115,0
|
|
20230914,183200,217975795,3115,3115,3115,3115,0
|
|
20230914,183100,217975795,3115,3115,3115,3115,0
|
|
20230914,183000,217975795,3115,3115,3115,3115,0
|
|
20230914,182900,217975795,3115,3115,3115,3115,0
|
|
20230914,182800,217975795,3115,3115,3115,3115,0
|
|
20230914,182700,217975795,3115,3115,3115,3115,0
|
|
20230914,182600,217975795,3115,3115,3115,3115,0
|
|
20230914,182500,217975795,3115,3115,3115,3115,0
|
|
20230914,182400,217975795,3115,3115,3115,3115,0
|
|
20230914,182300,217975795,3115,3115,3115,3115,0
|
|
20230914,182200,217975795,3115,3115,3115,3115,0
|
|
20230914,182100,217975795,3115,3115,3115,3115,0
|
|
20230914,182000,217975795,3115,3115,3115,3115,0
|
|
20230914,181900,217975795,3115,3115,3115,3115,0
|
|
20230914,181800,217975795,3115,3115,3115,3115,0
|
|
20230914,181700,217975795,3115,3115,3115,3115,0
|
|
20230914,181600,217975795,3115,3115,3115,3115,0
|
|
20230914,181500,217975795,3115,3115,3115,3115,0
|
|
20230914,181400,217975795,3115,3115,3115,3115,0
|
|
20230914,181300,217975795,3115,3115,3115,3115,0
|
|
20230914,181200,217975795,3115,3115,3115,3115,0
|
|
20230914,181100,217975795,3115,3115,3115,3115,0
|
|
20230914,181000,217975795,3115,3115,3115,3115,4557
|
|
20230914,180900,217975795,3115,3115,3115,3115,0
|
|
20230914,180800,217975795,3115,3115,3115,3115,0
|
|
20230914,180700,217975795,3115,3115,3115,3115,0
|
|
20230914,180600,217975795,3115,3115,3115,3115,0
|
|
20230914,180500,217975795,3115,3115,3115,3115,0
|
|
20230914,180400,217975795,3115,3115,3115,3115,0
|
|
20230914,180300,217975795,3115,3115,3115,3115,0
|
|
20230914,180200,217975795,3115,3115,3115,3115,0
|
|
20230914,180100,217975795,3115,3115,3115,3115,0
|
|
20230914,180000,217975795,3115,3115,3115,3115,0
|
|
20230914,175900,217975795,3115,3115,3115,3115,0
|
|
20230914,175800,217975795,3115,3115,3115,3115,0
|
|
20230914,175700,217975795,3115,3115,3115,3115,0
|
|
20230914,175600,217975795,3115,3115,3115,3115,0
|
|
20230914,175500,217975795,3115,3115,3115,3115,0
|
|
20230914,175400,217975795,3115,3115,3115,3115,0
|
|
20230914,175300,217975795,3115,3115,3115,3115,0
|
|
20230914,175200,217975795,3115,3115,3115,3115,0
|
|
20230914,175100,217975795,3115,3115,3115,3115,0
|
|
20230914,175000,217975795,3115,3115,3115,3115,0
|
|
20230914,174900,217975795,3115,3115,3115,3115,0
|
|
20230914,174800,217975795,3115,3115,3115,3115,0
|
|
20230914,174700,217975795,3115,3115,3115,3115,0
|
|
20230914,174600,217975795,3115,3115,3115,3115,0
|
|
20230914,174500,217975795,3115,3115,3115,3115,0
|
|
20230914,174400,217975795,3115,3115,3115,3115,0
|
|
20230914,174300,217975795,3115,3115,3115,3115,0
|
|
20230914,174200,217975795,3115,3115,3115,3115,0
|
|
20230914,174100,217975795,3115,3115,3115,3115,0
|
|
20230914,174000,217975795,3115,3115,3115,3115,4557
|
|
20230914,173900,217975795,3115,3115,3115,3115,0
|
|
20230914,173800,217975795,3115,3115,3115,3115,0
|
|
20230914,173700,217975795,3115,3115,3115,3115,0
|
|
20230914,173600,217975795,3115,3115,3115,3115,0
|
|
20230914,173500,217975795,3115,3115,3115,3115,0
|
|
20230914,173400,217975795,3115,3115,3115,3115,0
|
|
20230914,173300,217975795,3115,3115,3115,3115,0
|
|
20230914,173200,217975795,3115,3115,3115,3115,0
|
|
20230914,173100,217975795,3115,3115,3115,3115,0
|
|
20230914,173000,217975795,3115,3115,3115,3115,0
|
|
20230914,172900,217975795,3115,3115,3115,3115,0
|
|
20230914,172800,217975795,3115,3115,3115,3115,0
|
|
20230914,172700,217975795,3115,3115,3115,3115,0
|
|
20230914,172600,217975795,3115,3115,3115,3115,0
|
|
20230914,172500,217975795,3115,3115,3115,3115,0
|
|
20230914,172400,217975795,3115,3115,3115,3115,0
|
|
20230914,172300,217975795,3115,3115,3115,3115,0
|
|
20230914,172200,217975795,3115,3115,3115,3115,0
|
|
20230914,172100,217975795,3115,3115,3115,3115,0
|
|
20230914,172000,217975795,3115,3115,3115,3115,0
|
|
20230914,171900,217975795,3115,3115,3115,3115,0
|
|
20230914,171800,217975795,3115,3115,3115,3115,0
|
|
20230914,171700,217975795,3115,3115,3115,3115,0
|
|
20230914,171600,217975795,3115,3115,3115,3115,0
|
|
20230914,171500,217975795,3115,3115,3115,3115,0
|
|
20230914,171400,217975795,3115,3115,3115,3115,0
|
|
20230914,171300,217975795,3115,3115,3115,3115,0
|
|
20230914,171200,217975795,3115,3115,3115,3115,0
|
|
20230914,171100,217975795,3115,3115,3115,3115,0
|
|
20230914,171000,217975795,3115,3115,3115,3115,4557
|
|
20230914,170900,217975795,3115,3115,3115,3115,0
|
|
20230914,170800,217975795,3115,3115,3115,3115,0
|
|
20230914,170700,217975795,3115,3115,3115,3115,0
|
|
20230914,170600,217975795,3115,3115,3115,3115,0
|
|
20230914,170500,217975795,3115,3115,3115,3115,0
|
|
20230914,170400,217975795,3115,3115,3115,3115,0
|
|
20230914,170300,217975795,3115,3115,3115,3115,0
|
|
20230914,170200,217975795,3115,3115,3115,3115,0
|
|
20230914,170100,217975795,3115,3115,3115,3115,0
|
|
20230914,170000,217975795,3115,3115,3115,3115,0
|
|
20230914,165900,217975795,3115,3115,3115,3115,0
|
|
20230914,165800,217975795,3115,3115,3115,3115,0
|
|
20230914,165700,217975795,3115,3115,3115,3115,0
|
|
20230914,165600,217975795,3115,3115,3115,3115,0
|
|
20230914,165500,217975795,3115,3115,3115,3115,0
|
|
20230914,165400,217975795,3115,3115,3115,3115,0
|
|
20230914,165300,217975795,3115,3115,3115,3115,0
|
|
20230914,165200,217975795,3115,3115,3115,3115,0
|
|
20230914,165100,217975795,3115,3115,3115,3115,0
|
|
20230914,165000,217975795,3115,3115,3115,3115,0
|
|
20230914,164900,217975795,3115,3115,3115,3115,0
|
|
20230914,164800,217975795,3115,3115,3115,3115,0
|
|
20230914,164700,217975795,3115,3115,3115,3115,0
|
|
20230914,164600,217975795,3115,3115,3115,3115,0
|
|
20230914,164500,217975795,3115,3115,3115,3115,0
|
|
20230914,164400,217975795,3115,3115,3115,3115,0
|
|
20230914,164300,217975795,3115,3115,3115,3115,0
|
|
20230914,164200,217975795,3115,3115,3115,3115,0
|
|
20230914,164100,217975795,3115,3115,3115,3115,0
|
|
20230914,164000,217975795,3115,3115,3115,3115,4557
|
|
20230914,163900,217975795,3115,3115,3115,3115,0
|
|
20230914,163800,217975795,3115,3115,3115,3115,0
|
|
20230914,163700,217975795,3115,3115,3115,3115,0
|
|
20230914,163600,217975795,3115,3115,3115,3115,0
|
|
20230914,163500,217975795,3115,3115,3115,3115,0
|
|
20230914,163400,217975795,3115,3115,3115,3115,0
|
|
20230914,163300,217975795,3115,3115,3115,3115,0
|
|
20230914,163200,217975795,3115,3115,3115,3115,0
|
|
20230914,163100,217975795,3115,3115,3115,3115,0
|
|
20230914,163000,217975795,3115,3115,3115,3115,0
|
|
20230914,162900,217975795,3115,3115,3115,3115,0
|
|
20230914,162800,217975795,3115,3115,3115,3115,0
|
|
20230914,162700,217975795,3115,3115,3115,3115,0
|
|
20230914,162600,217975795,3115,3115,3115,3115,0
|
|
20230914,162500,217975795,3115,3115,3115,3115,0
|
|
20230914,162400,217975795,3115,3115,3115,3115,0
|
|
20230914,162300,217975795,3115,3115,3115,3115,0
|
|
20230914,162200,217975795,3115,3115,3115,3115,0
|
|
20230914,162100,217975795,3115,3115,3115,3115,0
|
|
20230914,162000,217975795,3115,3115,3115,3115,0
|
|
20230914,161900,217975795,3115,3115,3115,3115,0
|
|
20230914,161800,217975795,3115,3115,3115,3115,0
|
|
20230914,161700,217975795,3115,3115,3115,3115,0
|
|
20230914,161600,217975795,3115,3115,3115,3115,0
|
|
20230914,161500,217975795,3115,3115,3115,3115,0
|
|
20230914,161400,217975795,3115,3115,3115,3115,0
|
|
20230914,161300,217975795,3115,3115,3115,3115,0
|
|
20230914,161200,217975795,3115,3115,3115,3115,0
|
|
20230914,161100,217975795,3115,3115,3115,3115,0
|
|
20230914,161000,217975795,3115,3115,3115,3115,4557
|
|
20230914,160900,217975795,3115,3115,3115,3115,0
|
|
20230914,160800,217975795,3115,3115,3115,3115,0
|
|
20230914,160700,217975795,3115,3115,3115,3115,0
|
|
20230914,160600,217975795,3115,3115,3115,3115,0
|
|
20230914,160500,217975795,3115,3115,3115,3115,0
|
|
20230914,160400,217975795,3115,3115,3115,3115,0
|
|
20230914,160300,217975795,3115,3115,3115,3115,0
|
|
20230914,160200,217975795,3115,3115,3115,3115,0
|
|
20230914,160100,217975795,3115,3115,3115,3115,0
|
|
20230914,160000,217975795,3115,3115,3115,3115,0
|
|
20230914,155900,217975795,3115,3115,3115,3115,0
|
|
20230914,155800,217975795,3115,3115,3115,3115,0
|
|
20230914,155700,217975795,3115,3115,3115,3115,0
|
|
20230914,155600,217975795,3115,3115,3115,3115,0
|
|
20230914,155500,217975795,3115,3115,3115,3115,0
|
|
20230914,155400,217975795,3115,3115,3115,3115,0
|
|
20230914,155300,217975795,3115,3115,3115,3115,0
|
|
20230914,155200,217975795,3115,3115,3115,3115,0
|
|
20230914,155100,217975795,3115,3115,3115,3115,0
|
|
20230914,155000,217975795,3115,3115,3115,3115,0
|
|
20230914,154900,217975795,3115,3115,3115,3115,0
|
|
20230914,154800,217975795,3115,3115,3115,3115,0
|
|
20230914,154700,217975795,3115,3115,3115,3115,0
|
|
20230914,154600,217975795,3115,3115,3115,3115,0
|
|
20230914,154500,217975795,3115,3115,3115,3115,0
|
|
20230914,154400,217975795,3115,3115,3115,3115,0
|
|
20230914,154300,217975795,3115,3115,3115,3115,0
|
|
20230914,154200,217975795,3115,3115,3115,3115,0
|
|
20230914,154100,217975795,3115,3115,3115,3115,0
|
|
20230914,154000,217975795,3115,3115,3115,3115,4557
|
|
20230914,153900,217975795,3115,3115,3115,3115,0
|
|
20230914,153800,217975795,3115,3115,3115,3115,0
|
|
20230914,153700,217975795,3115,3115,3115,3115,0
|
|
20230914,153600,217975795,3115,3115,3115,3115,0
|
|
20230914,153500,217975795,3115,3115,3115,3115,0
|
|
20230914,153400,217975795,3115,3115,3115,3115,0
|
|
20230914,153300,217975795,3115,3115,3115,3115,0
|
|
20230914,153200,217975795,3115,3115,3115,3115,0
|
|
20230914,153100,217975795,3115,3115,3115,3115,0
|
|
20230914,153000,217975795,3115,3115,3115,3115,4557
|
|
20230914,152900,203780740,3110,3110,3110,3110,0
|
|
20230914,152800,203780740,3110,3110,3110,3110,0
|
|
20230914,152700,203780740,3110,3110,3110,3110,0
|
|
20230914,152600,203780740,3110,3110,3110,3110,0
|
|
20230914,152500,203780740,3110,3110,3110,3110,0
|
|
20230914,152400,203780740,3110,3110,3110,3110,0
|
|
20230914,152300,203780740,3110,3110,3110,3110,0
|
|
20230914,152200,203780740,3110,3110,3110,3110,0
|
|
20230914,152100,203780740,3110,3110,3110,3110,0
|
|
20230914,152000,203780740,3110,3110,3110,3110,0
|
|
20230914,151900,203780740,3110,3115,3115,3110,697
|
|
20230914,151800,201609630,3115,3115,3115,3115,12
|
|
20230914,151700,201572250,3115,3115,3115,3115,0
|
|
20230914,151600,201572250,3115,3115,3115,3115,80
|
|
20230914,151500,201323050,3115,3115,3115,3115,0
|
|
20230914,151400,201323050,3115,3115,3115,3115,0
|
|
20230914,151300,201323050,3115,3115,3115,3115,0
|
|
20230914,151200,201323050,3115,3105,3115,3105,403
|
|
20230914,151100,200071725,3105,3110,3110,3105,194
|
|
20230914,151000,199469135,3115,3115,3115,3115,0
|
|
20230914,150900,199469135,3115,3110,3115,3110,12
|
|
20230914,150800,199431810,3110,3110,3110,3110,48
|
|
20230914,150700,199282530,3110,3110,3110,3110,1000
|
|
20230914,150600,196172530,3110,3110,3110,3110,1225
|
|
20230914,150500,192362780,3110,3110,3110,3110,2
|
|
20230914,150400,192356560,3110,3110,3110,3110,0
|
|
20230914,150300,192356560,3110,3110,3110,3110,0
|
|
20230914,150200,192356560,3110,3110,3110,3110,0
|
|
20230914,150100,192356560,3110,3110,3110,3110,0
|
|
20230914,150000,192356560,3110,3110,3110,3110,0
|
|
20230914,145900,192356560,3110,3105,3110,3105,112
|
|
20230914,145800,192008795,3105,3105,3105,3105,0
|
|
20230914,145700,192008795,3105,3105,3105,3105,0
|
|
20230914,145600,192008795,3105,3105,3105,3105,0
|
|
20230914,145500,192008795,3105,3105,3105,3105,4
|
|
20230914,145400,191996375,3105,3105,3105,3105,0
|
|
20230914,145300,191996375,3105,3105,3105,3105,0
|
|
20230914,145200,191996375,3105,3105,3105,3105,0
|
|
20230914,145100,191996375,3105,3105,3105,3105,0
|
|
20230914,145000,191996375,3105,3105,3105,3095,351
|
|
20230914,144900,190908895,3100,3100,3100,3100,50
|
|
20230914,144800,190753895,3100,3100,3100,3100,20
|
|
20230914,144700,190691895,3105,3105,3105,3105,150
|
|
20230914,144600,190226145,3105,3105,3105,3105,125
|
|
20230914,144500,189838020,3105,3105,3105,3105,0
|
|
20230914,144400,189838020,3105,3105,3105,3105,0
|
|
20230914,144300,189838020,3105,3105,3105,3105,7
|
|
20230914,144200,189816285,3105,3105,3105,3105,222
|
|
20230914,144100,189126975,3100,3100,3100,3100,0
|
|
20230914,144000,189126975,3100,3100,3100,3100,0
|
|
20230914,143900,189126975,3100,3100,3100,3100,1
|
|
20230914,143800,189123875,3100,3100,3100,3100,1
|
|
20230914,143700,189120775,3105,3105,3105,3105,0
|
|
20230914,143600,189120775,3105,3105,3105,3105,0
|
|
20230914,143500,189120775,3105,3105,3105,3105,0
|
|
20230914,143400,189120775,3105,3105,3105,3105,0
|
|
20230914,143300,189120775,3105,3105,3105,3105,0
|
|
20230914,143200,189120775,3105,3105,3105,3105,1
|
|
20230914,143100,189117670,3100,3100,3100,3100,0
|
|
20230914,143000,189117670,3100,3100,3100,3100,0
|
|
20230914,142900,189117670,3100,3100,3100,3100,103
|
|
20230914,142800,188798370,3100,3100,3100,3100,0
|
|
20230914,142700,188798370,3100,3100,3100,3100,0
|
|
20230914,142600,188798370,3100,3100,3100,3100,0
|
|
20230914,142500,188798370,3100,3100,3100,3100,0
|
|
20230914,142400,188798370,3100,3100,3100,3100,150
|
|
20230914,142300,188333370,3100,3100,3100,3100,5
|
|
20230914,142200,188317870,3100,3100,3100,3100,10
|
|
20230914,142100,188286870,3100,3100,3100,3100,0
|
|
20230914,142000,188286870,3100,3100,3100,3100,50
|
|
20230914,141900,188131870,3100,3100,3100,3100,0
|
|
20230914,141800,188131870,3100,3095,3100,3095,1069
|
|
20230914,141700,184817980,3100,3100,3100,3100,70
|
|
20230914,141600,184600980,3100,3100,3100,3100,0
|
|
20230914,141500,184600980,3100,3095,3100,3095,2
|
|
20230914,141400,184594785,3095,3095,3095,3095,0
|
|
20230914,141300,184594785,3095,3095,3095,3095,1
|
|
20230914,141200,184591690,3095,3095,3095,3095,552
|
|
20230914,141100,182883250,3100,3100,3100,3100,0
|
|
20230914,141000,182883250,3100,3100,3100,3100,50
|
|
20230914,140900,182728250,3100,3100,3100,3100,0
|
|
20230914,140800,182728250,3100,3100,3100,3100,50
|
|
20230914,140700,182573250,3100,3100,3100,3100,0
|
|
20230914,140600,182573250,3100,3100,3100,3100,0
|
|
20230914,140500,182573250,3100,3100,3100,3100,1
|
|
20230914,140400,182570150,3095,3095,3095,3095,100
|
|
20230914,140300,182260650,3095,3095,3095,3095,0
|
|
20230914,140200,182260650,3095,3095,3095,3095,52
|
|
20230914,140100,182099710,3095,3095,3095,3095,0
|
|
20230914,140000,182099710,3095,3095,3095,3095,298
|
|
20230914,135900,181177400,3095,3095,3095,3095,0
|
|
20230914,135800,181177400,3095,3095,3095,3095,0
|
|
20230914,135700,181177400,3095,3095,3095,3095,0
|
|
20230914,135600,181177400,3095,3095,3095,3095,0
|
|
20230914,135500,181177400,3095,3095,3095,3095,0
|
|
20230914,135400,181177400,3095,3095,3095,3095,15
|
|
20230914,135300,181130975,3105,3105,3105,3105,0
|
|
20230914,135200,181130975,3105,3105,3105,3105,0
|
|
20230914,135100,181130975,3105,3105,3105,3105,0
|
|
20230914,135000,181130975,3105,3095,3105,3095,106
|
|
20230914,134900,180802875,3095,3095,3095,3095,146
|
|
20230914,134800,180351005,3095,3095,3095,3095,0
|
|
20230914,134700,180351005,3095,3095,3095,3095,1
|
|
20230914,134600,180347910,3095,3095,3095,3095,0
|
|
20230914,134500,180347910,3095,3095,3095,3095,1443
|
|
20230914,134400,175881825,3095,3095,3095,3095,90
|
|
20230914,134300,175603275,3095,3095,3095,3095,0
|
|
20230914,134200,175603275,3095,3100,3100,3095,2117
|
|
20230914,134100,169050755,3105,3105,3105,3105,0
|
|
20230914,134000,169050755,3105,3105,3105,3105,1
|
|
20230914,133900,169047650,3100,3100,3100,3100,6
|
|
20230914,133800,169029050,3105,3105,3105,3105,0
|
|
20230914,133700,169029050,3105,3105,3105,3105,0
|
|
20230914,133600,169029050,3105,3100,3105,3100,914
|
|
20230914,133500,166195645,3095,3100,3100,3095,111
|
|
20230914,133400,165851600,3100,3100,3100,3100,0
|
|
20230914,133300,165851600,3100,3100,3100,3100,0
|
|
20230914,133200,165851600,3100,3100,3100,3100,0
|
|
20230914,133100,165851600,3100,3100,3100,3100,0
|
|
20230914,133000,165851600,3100,3100,3100,3100,0
|
|
20230914,132900,165851600,3100,3100,3100,3100,0
|
|
20230914,132800,165851600,3100,3100,3100,3100,323
|
|
20230914,132700,164850300,3100,3100,3100,3100,0
|
|
20230914,132600,164850300,3100,3100,3100,3100,0
|
|
20230914,132500,164850300,3100,3100,3100,3100,0
|
|
20230914,132400,164850300,3100,3100,3100,3100,0
|
|
20230914,132300,164850300,3100,3100,3100,3100,0
|
|
20230914,132200,164850300,3100,3100,3100,3100,0
|
|
20230914,132100,164850300,3100,3100,3100,3100,10
|
|
20230914,132000,164819300,3100,3100,3100,3100,0
|
|
20230914,131900,164819300,3100,3100,3100,3100,1
|
|
20230914,131800,164816200,3095,3095,3095,3095,0
|
|
20230914,131700,164816200,3095,3095,3095,3095,3
|
|
20230914,131600,164806915,3100,3100,3100,3100,600
|
|
20230914,131500,162946915,3100,3100,3100,3100,1
|
|
20230914,131400,162943815,3090,3090,3090,3090,1
|
|
20230914,131300,162940725,3090,3090,3090,3090,0
|
|
20230914,131200,162940725,3090,3090,3090,3090,350
|
|
20230914,131100,161859225,3090,3090,3090,3090,0
|
|
20230914,131000,161859225,3090,3100,3100,3090,405
|
|
20230914,130900,160607725,3100,3100,3100,3100,0
|
|
20230914,130800,160607725,3100,3100,3100,3100,0
|
|
20230914,130700,160607725,3100,3100,3100,3100,0
|
|
20230914,130600,160607725,3100,3100,3100,3100,0
|
|
20230914,130500,160607725,3100,3100,3100,3100,0
|
|
20230914,130400,160607725,3100,3100,3100,3100,0
|
|
20230914,130300,160607725,3100,3100,3100,3100,0
|
|
20230914,130200,160607725,3100,3100,3100,3100,0
|
|
20230914,130100,160607725,3100,3100,3100,3085,402
|
|
20230914,130000,159367525,3085,3085,3085,3085,0
|
|
20230914,125900,159367525,3085,3085,3085,3085,0
|
|
20230914,125800,159367525,3085,3085,3085,3085,0
|
|
20230914,125700,159367525,3085,3085,3085,3085,0
|
|
20230914,125600,159367525,3085,3085,3085,3085,323
|
|
20230914,125500,158371070,3100,3100,3100,3100,0
|
|
20230914,125400,158371070,3100,3100,3100,3100,0
|
|
20230914,125300,158371070,3100,3100,3100,3100,0
|
|
20230914,125200,158371070,3100,3100,3100,3100,0
|
|
20230914,125100,158371070,3100,3100,3100,3100,0
|
|
20230914,125000,158371070,3100,3100,3100,3100,0
|
|
20230914,124900,158371070,3100,3100,3100,3100,0
|
|
20230914,124800,158371070,3100,3100,3100,3100,20
|
|
20230914,124700,158309070,3100,3100,3100,3100,0
|
|
20230914,124600,158309070,3100,3100,3100,3100,0
|
|
20230914,124500,158309070,3100,3095,3100,3095,3
|
|
20230914,124400,158299780,3085,3085,3085,3085,1
|
|
20230914,124300,158296695,3095,3095,3095,3095,181
|
|
20230914,124200,157736500,3095,3095,3095,3095,0
|
|
20230914,124100,157736500,3095,3095,3095,3095,1
|
|
20230914,124000,157733405,3085,3085,3085,3085,3
|
|
20230914,123900,157724150,3080,3080,3080,3080,0
|
|
20230914,123800,157724150,3080,3080,3080,3080,0
|
|
20230914,123700,157724150,3080,3080,3080,3080,0
|
|
20230914,123600,157724150,3080,3080,3080,3080,0
|
|
20230914,123500,157724150,3080,3080,3080,3080,0
|
|
20230914,123400,157724150,3080,3080,3080,3080,0
|
|
20230914,123300,157724150,3080,3080,3080,3080,0
|
|
20230914,123200,157724150,3080,3080,3080,3080,0
|
|
20230914,123100,157724150,3080,3080,3080,3080,0
|
|
20230914,123000,157724150,3080,3085,3085,3080,1261
|
|
20230914,122900,153837685,3090,3090,3090,3090,406
|
|
20230914,122800,152583145,3095,3095,3095,3095,62
|
|
20230914,122700,152391255,3095,3095,3095,3095,0
|
|
20230914,122600,152391255,3095,3095,3095,3095,0
|
|
20230914,122500,152391255,3095,3095,3095,3095,1
|
|
20230914,122400,152388160,3095,3095,3095,3095,0
|
|
20230914,122300,152388160,3095,3095,3095,3095,285
|
|
20230914,122200,151506085,3095,3095,3095,3095,114
|
|
20230914,122100,151153255,3095,3095,3095,3095,701
|
|
20230914,122000,148983660,3095,3095,3095,3095,0
|
|
20230914,121900,148983660,3095,3095,3095,3095,0
|
|
20230914,121800,148983660,3095,3095,3095,3095,0
|
|
20230914,121700,148983660,3095,3095,3095,3095,0
|
|
20230914,121600,148983660,3095,3095,3095,3095,0
|
|
20230914,121500,148983660,3095,3095,3095,3095,0
|
|
20230914,121400,148983660,3095,3095,3095,3095,0
|
|
20230914,121300,148983660,3095,3095,3095,3095,0
|
|
20230914,121200,148983660,3095,3095,3095,3095,0
|
|
20230914,121100,148983660,3095,3095,3095,3095,0
|
|
20230914,121000,148983660,3095,3095,3095,3095,0
|
|
20230914,120900,148983660,3095,3095,3095,3095,0
|
|
20230914,120800,148983660,3095,3095,3095,3095,0
|
|
20230914,120700,148983660,3095,3095,3095,3095,0
|
|
20230914,120600,148983660,3095,3095,3095,3095,0
|
|
20230914,120500,148983660,3095,3095,3095,3095,0
|
|
20230914,120400,148983660,3095,3085,3095,3085,52
|
|
20230914,120300,148823220,3085,3085,3085,3085,73
|
|
20230914,120200,148598015,3095,3095,3095,3095,0
|
|
20230914,120100,148598015,3095,3095,3095,3095,0
|
|
20230914,120000,148598015,3095,3095,3095,3095,0
|
|
20230914,115900,148598015,3095,3095,3095,3095,0
|
|
20230914,115800,148598015,3095,3095,3095,3095,0
|
|
20230914,115700,148598015,3095,3095,3095,3095,0
|
|
20230914,115600,148598015,3095,3095,3095,3095,1
|
|
20230914,115500,148594920,3085,3085,3085,3085,0
|
|
20230914,115400,148594920,3085,3090,3090,3085,267
|
|
20230914,115300,147770725,3095,3095,3095,3095,0
|
|
20230914,115200,147770725,3095,3095,3095,3095,0
|
|
20230914,115100,147770725,3095,3095,3095,3095,0
|
|
20230914,115000,147770725,3095,3095,3095,3095,0
|
|
20230914,114900,147770725,3095,3095,3095,3095,0
|
|
20230914,114800,147770725,3095,3095,3095,3095,0
|
|
20230914,114700,147770725,3095,3095,3095,3095,0
|
|
20230914,114600,147770725,3095,3095,3095,3095,0
|
|
20230914,114500,147770725,3095,3095,3095,3095,0
|
|
20230914,114400,147770725,3095,3095,3095,3095,0
|
|
20230914,114300,147770725,3095,3095,3095,3095,95
|
|
20230914,114200,147476700,3095,3095,3095,3095,0
|
|
20230914,114100,147476700,3095,3095,3095,3095,0
|
|
20230914,114000,147476700,3095,3095,3095,3095,2
|
|
20230914,113900,147470510,3090,3090,3090,3090,0
|
|
20230914,113800,147470510,3090,3090,3090,3090,357
|
|
20230914,113700,146367380,3090,3090,3090,3090,100
|
|
20230914,113600,146058380,3090,3090,3090,3090,91
|
|
20230914,113500,145777190,3090,3090,3090,3090,41
|
|
20230914,113400,145650500,3095,3095,3095,3095,88
|
|
20230914,113300,145378140,3095,3095,3095,3095,0
|
|
20230914,113200,145378140,3095,3095,3095,3095,2
|
|
20230914,113100,145371950,3100,3100,3100,3100,0
|
|
20230914,113000,145371950,3100,3100,3100,3100,37
|
|
20230914,112900,145257250,3100,3100,3100,3100,0
|
|
20230914,112800,145257250,3100,3100,3100,3100,103
|
|
20230914,112700,144937950,3100,3100,3100,3100,220
|
|
20230914,112600,144255950,3100,3100,3100,3100,1
|
|
20230914,112500,144252850,3095,3095,3095,3095,0
|
|
20230914,112400,144252850,3095,3095,3095,3095,0
|
|
20230914,112300,144252850,3095,3095,3095,3095,0
|
|
20230914,112200,144252850,3095,3095,3095,3095,0
|
|
20230914,112100,144252850,3095,3095,3095,3095,10
|
|
20230914,112000,144221900,3105,3105,3105,3105,0
|
|
20230914,111900,144221900,3105,3105,3105,3105,0
|
|
20230914,111800,144221900,3105,3105,3105,3105,0
|
|
20230914,111700,144221900,3105,3105,3105,3105,0
|
|
20230914,111600,144221900,3105,3100,3105,3100,4
|
|
20230914,111500,144209495,3100,3100,3100,3100,3000
|
|
20230914,111400,134909495,3100,3100,3100,3100,0
|
|
20230914,111300,134909495,3100,3100,3100,3100,0
|
|
20230914,111200,134909495,3100,3100,3100,3100,0
|
|
20230914,111100,134909495,3100,3100,3100,3100,0
|
|
20230914,111000,134909495,3100,3100,3100,3100,0
|
|
20230914,110900,134909495,3100,3100,3100,3100,1667
|
|
20230914,110800,129741795,3100,3100,3100,3100,0
|
|
20230914,110700,129741795,3100,3100,3100,3100,0
|
|
20230914,110600,129741795,3100,3100,3100,3100,0
|
|
20230914,110500,129741795,3100,3100,3100,3100,0
|
|
20230914,110400,129741795,3100,3100,3100,3100,0
|
|
20230914,110300,129741795,3100,3100,3100,3100,0
|
|
20230914,110200,129741795,3100,3095,3100,3095,1750
|
|
20230914,110100,124320540,3090,3090,3090,3090,751
|
|
20230914,110000,121999950,3085,3085,3085,3085,0
|
|
20230914,105900,121999950,3085,3085,3085,3085,103
|
|
20230914,105800,121682195,3080,3080,3080,3080,0
|
|
20230914,105700,121682195,3080,3080,3080,3080,92
|
|
20230914,105600,121398835,3085,3085,3085,3085,0
|
|
20230914,105500,121398835,3085,3085,3085,3085,0
|
|
20230914,105400,121398835,3085,3080,3085,3080,20
|
|
20230914,105300,121337185,3080,3080,3080,3080,0
|
|
20230914,105200,121337185,3080,3080,3080,3080,100
|
|
20230914,105100,121029185,3085,3085,3085,3085,0
|
|
20230914,105000,121029185,3085,3085,3085,3085,0
|
|
20230914,104900,121029185,3085,3085,3085,3085,0
|
|
20230914,104800,121029185,3085,3085,3085,3085,0
|
|
20230914,104700,121029185,3085,3085,3085,3085,0
|
|
20230914,104600,121029185,3085,3085,3085,3085,0
|
|
20230914,104500,121029185,3085,3085,3085,3085,0
|
|
20230914,104400,121029185,3085,3085,3085,3085,0
|
|
20230914,104300,121029185,3085,3085,3085,3085,1
|
|
20230914,104200,121026100,3085,3085,3085,3085,0
|
|
20230914,104100,121026100,3085,3085,3085,3085,0
|
|
20230914,104000,121026100,3085,3085,3085,3085,0
|
|
20230914,103900,121026100,3085,3085,3085,3085,0
|
|
20230914,103800,121026100,3085,3085,3085,3085,1
|
|
20230914,103700,121023015,3085,3085,3085,3085,0
|
|
20230914,103600,121023015,3085,3085,3085,3085,0
|
|
20230914,103500,121023015,3085,3085,3085,3085,0
|
|
20230914,103400,121023015,3085,3085,3085,3085,100
|
|
20230914,103300,120714515,3085,3085,3085,3085,0
|
|
20230914,103200,120714515,3085,3085,3085,3085,0
|
|
20230914,103100,120714515,3085,3085,3085,3085,0
|
|
20230914,103000,120714515,3085,3085,3085,3085,0
|
|
20230914,102900,120714515,3085,3085,3085,3085,500
|
|
20230914,102800,119172015,3090,3090,3090,3090,0
|
|
20230914,102700,119172015,3090,3090,3090,3090,0
|
|
20230914,102600,119172015,3090,3085,3090,3085,3
|
|
20230914,102500,119162755,3085,3085,3085,3085,1
|
|
20230914,102400,119159670,3070,3070,3070,3070,50
|
|
20230914,102300,119006170,3085,3085,3085,3085,1
|
|
20230914,102200,119003085,3070,3070,3070,3070,3
|
|
20230914,102100,118993875,3085,3085,3085,3085,2
|
|
20230914,102000,118987705,3065,3065,3065,3065,0
|
|
20230914,101900,118987705,3065,3065,3065,3065,0
|
|
20230914,101800,118987705,3065,3065,3065,3065,6
|
|
20230914,101700,118969315,3065,3085,3085,3065,34172
|
|
20230914,101600,14224840,3080,3080,3080,3080,0
|
|
20230914,101500,14224840,3080,3080,3090,3080,600
|
|
20230914,101400,12373020,3085,3085,3085,3085,0
|
|
20230914,101300,12373020,3085,3080,3085,3080,59
|
|
20230914,101200,12191295,3070,3070,3070,3070,0
|
|
20230914,101100,12191295,3070,3070,3070,3070,0
|
|
20230914,101000,12191295,3070,3070,3070,3070,0
|
|
20230914,100900,12191295,3070,3070,3070,3070,0
|
|
20230914,100800,12191295,3070,3070,3070,3070,3
|
|
20230914,100700,12182085,3075,3075,3075,3075,0
|
|
20230914,100600,12182085,3075,3075,3075,3075,0
|
|
20230914,100500,12182085,3075,3075,3075,3075,0
|
|
20230914,100400,12182085,3075,3075,3075,3075,2
|
|
20230914,100300,12175935,3075,3075,3075,3075,0
|
|
20230914,100200,12175935,3075,3075,3075,3075,1
|
|
20230914,100100,12172860,3085,3085,3085,3085,0
|
|
20230914,100000,12172860,3085,3085,3085,3085,0
|
|
20230914,095900,12172860,3085,3085,3085,3085,0
|
|
20230914,095800,12172860,3085,3085,3085,3085,0
|
|
20230914,095700,12172860,3085,3085,3085,3085,1
|
|
20230914,095600,12169775,3085,3085,3085,3085,0
|
|
20230914,095500,12169775,3085,3085,3085,3085,1
|
|
20230914,095400,12166690,3070,3075,3075,3070,500
|
|
20230914,095300,10630290,3090,3090,3090,3090,0
|
|
20230914,095200,10630290,3090,3090,3090,3090,0
|
|
20230914,095100,10630290,3090,3090,3090,3090,1
|
|
20230914,095000,10627200,3090,3090,3090,3090,1
|
|
20230914,094900,10624110,3080,3080,3080,3080,0
|
|
20230914,094800,10624110,3080,3080,3080,3080,16
|
|
20230914,094700,10574830,3095,3095,3095,3095,0
|
|
20230914,094600,10574830,3095,3095,3095,3095,0
|
|
20230914,094500,10574830,3095,3095,3095,3095,0
|
|
20230914,094400,10574830,3095,3095,3095,3095,0
|
|
20230914,094300,10574830,3095,3085,3095,3085,3
|
|
20230914,094200,10565560,3075,3075,3075,3075,0
|
|
20230914,094100,10565560,3075,3075,3075,3075,0
|
|
20230914,094000,10565560,3075,3085,3085,3075,422
|
|
20230914,093900,9266290,3085,3085,3085,3085,102
|
|
20230914,093800,8951620,3085,3085,3085,3085,1
|
|
20230914,093700,8948535,3085,3085,3085,3085,1
|
|
20230914,093600,8945450,3070,3070,3070,3070,200
|
|
20230914,093500,8331450,3085,3085,3085,3085,1
|
|
20230914,093400,8328365,3085,3085,3085,3085,165
|
|
20230914,093300,7819340,3085,3085,3085,3085,0
|
|
20230914,093200,7819340,3085,3085,3085,3085,2
|
|
20230914,093100,7813170,3100,3100,3100,3100,0
|
|
20230914,093000,7813170,3100,3085,3100,3085,37
|
|
20230914,092900,7698895,3065,3070,3070,3065,607
|
|
20230914,092800,5837570,3080,3080,3080,3080,1
|
|
20230914,092700,5834490,3080,3080,3080,3080,0
|
|
20230914,092600,5834490,3080,3080,3080,3080,20
|
|
20230914,092500,5772890,3080,3080,3080,3080,8
|
|
20230914,092400,5748250,3085,3075,3085,3075,5
|
|
20230914,092300,5732845,3075,3080,3080,3075,13
|
|
20230914,092200,5692860,3080,3080,3080,3080,4
|
|
20230914,092100,5680540,3080,3080,3080,3080,0
|
|
20230914,092000,5680540,3080,3080,3080,3080,0
|
|
20230914,091900,5680540,3080,3080,3080,3080,0
|
|
20230914,091800,5680540,3080,3080,3080,3080,0
|
|
20230914,091700,5680540,3080,3080,3080,3080,1
|
|
20230914,091600,5677460,3085,3085,3085,3085,28
|
|
20230914,091500,5591080,3075,3080,3100,3075,122
|
|
20230914,091400,5215245,3080,3080,3080,3080,0
|
|
20230914,091300,5215245,3080,3080,3080,3080,1
|
|
20230914,091200,5212165,3085,3090,3100,3085,107
|
|
20230914,091100,4880735,3090,3075,3090,3075,57
|
|
20230914,091000,4705105,3070,3070,3070,3070,103
|
|
20230914,090900,4388895,3065,3065,3065,3065,0
|
|
20230914,090800,4388895,3065,3065,3065,3065,0
|
|
20230914,090700,4388895,3065,3065,3065,3065,0
|
|
20230914,090600,4388895,3065,3070,3070,3065,11
|
|
20230914,090500,4355130,3070,3070,3070,3070,0
|
|
20230914,090400,4355130,3070,3070,3070,3070,0
|
|
20230914,090300,4355130,3070,3070,3070,3070,520
|
|
20230914,090200,2758730,3095,3075,3095,3075,80
|
|
20230914,090100,2511515,3060,3055,3060,3055,321
|
|
20230914,090000,1530745,3060,3080,3080,3060,500
|