603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,190000,365259015,3640,3640,3640,3640,2735
|
|
20230905,185900,365259015,3640,3640,3640,3640,0
|
|
20230905,185800,365259015,3640,3640,3640,3640,0
|
|
20230905,185700,365259015,3640,3640,3640,3640,0
|
|
20230905,185600,365259015,3640,3640,3640,3640,0
|
|
20230905,185500,365259015,3640,3640,3640,3640,0
|
|
20230905,185400,365259015,3640,3640,3640,3640,0
|
|
20230905,185300,365259015,3640,3640,3640,3640,0
|
|
20230905,185200,365259015,3640,3640,3640,3640,0
|
|
20230905,185100,365259015,3640,3640,3640,3640,0
|
|
20230905,185000,365259015,3640,3640,3640,3640,0
|
|
20230905,184900,365259015,3640,3640,3640,3640,0
|
|
20230905,184800,365259015,3640,3640,3640,3640,0
|
|
20230905,184700,365259015,3640,3640,3640,3640,0
|
|
20230905,184600,365259015,3640,3640,3640,3640,0
|
|
20230905,184500,365259015,3640,3640,3640,3640,0
|
|
20230905,184400,365259015,3640,3640,3640,3640,0
|
|
20230905,184300,365259015,3640,3640,3640,3640,0
|
|
20230905,184200,365259015,3640,3640,3640,3640,0
|
|
20230905,184100,365259015,3640,3640,3640,3640,0
|
|
20230905,184000,365259015,3640,3640,3640,3640,0
|
|
20230905,183900,365259015,3640,3640,3640,3640,0
|
|
20230905,183800,365259015,3640,3640,3640,3640,0
|
|
20230905,183700,365259015,3640,3640,3640,3640,0
|
|
20230905,183600,365259015,3640,3640,3640,3640,0
|
|
20230905,183500,365259015,3640,3640,3640,3640,0
|
|
20230905,183400,365259015,3640,3640,3640,3640,0
|
|
20230905,183300,365259015,3640,3640,3640,3640,0
|
|
20230905,183200,365259015,3640,3640,3640,3640,0
|
|
20230905,183100,365259015,3640,3640,3640,3640,0
|
|
20230905,183000,365259015,3640,3640,3640,3640,2735
|
|
20230905,182900,365259015,3640,3640,3640,3640,0
|
|
20230905,182800,365259015,3640,3640,3640,3640,0
|
|
20230905,182700,365259015,3640,3640,3640,3640,0
|
|
20230905,182600,365259015,3640,3640,3640,3640,0
|
|
20230905,182500,365259015,3640,3640,3640,3640,0
|
|
20230905,182400,365259015,3640,3640,3640,3640,0
|
|
20230905,182300,365259015,3640,3640,3640,3640,0
|
|
20230905,182200,365259015,3640,3640,3640,3640,0
|
|
20230905,182100,365259015,3640,3640,3640,3640,0
|
|
20230905,182000,365259015,3640,3640,3640,3640,0
|
|
20230905,181900,365259015,3640,3640,3640,3640,0
|
|
20230905,181800,365259015,3640,3640,3640,3640,0
|
|
20230905,181700,365259015,3640,3640,3640,3640,0
|
|
20230905,181600,365259015,3640,3640,3640,3640,0
|
|
20230905,181500,365259015,3640,3640,3640,3640,0
|
|
20230905,181400,365259015,3640,3640,3640,3640,0
|
|
20230905,181300,365259015,3640,3640,3640,3640,0
|
|
20230905,181200,365259015,3640,3640,3640,3640,0
|
|
20230905,181100,365259015,3640,3640,3640,3640,0
|
|
20230905,181000,365259015,3640,3640,3640,3640,0
|
|
20230905,180900,365259015,3640,3640,3640,3640,0
|
|
20230905,180800,365259015,3640,3640,3640,3640,0
|
|
20230905,180700,365259015,3640,3640,3640,3640,0
|
|
20230905,180600,365259015,3640,3640,3640,3640,0
|
|
20230905,180500,365259015,3640,3640,3640,3640,0
|
|
20230905,180400,365259015,3640,3640,3640,3640,0
|
|
20230905,180300,365259015,3640,3640,3640,3640,0
|
|
20230905,180200,365259015,3640,3640,3640,3640,0
|
|
20230905,180100,365259015,3640,3640,3640,3640,0
|
|
20230905,180000,365259015,3640,3640,3640,3640,2735
|
|
20230905,175900,365259015,3640,3640,3640,3640,0
|
|
20230905,175800,365259015,3640,3640,3640,3640,0
|
|
20230905,175700,365259015,3640,3640,3640,3640,0
|
|
20230905,175600,365259015,3640,3640,3640,3640,0
|
|
20230905,175500,365259015,3640,3640,3640,3640,0
|
|
20230905,175400,365259015,3640,3640,3640,3640,0
|
|
20230905,175300,365259015,3640,3640,3640,3640,0
|
|
20230905,175200,365259015,3640,3640,3640,3640,0
|
|
20230905,175100,365259015,3640,3640,3640,3640,0
|
|
20230905,175000,365259015,3640,3640,3640,3640,0
|
|
20230905,174900,365259015,3640,3640,3640,3640,0
|
|
20230905,174800,365259015,3640,3640,3640,3640,0
|
|
20230905,174700,365259015,3640,3640,3640,3640,0
|
|
20230905,174600,365259015,3640,3640,3640,3640,0
|
|
20230905,174500,365259015,3640,3640,3640,3640,0
|
|
20230905,174400,365259015,3640,3640,3640,3640,0
|
|
20230905,174300,365259015,3640,3640,3640,3640,0
|
|
20230905,174200,365259015,3640,3640,3640,3640,0
|
|
20230905,174100,365259015,3640,3640,3640,3640,0
|
|
20230905,174000,365259015,3640,3640,3640,3640,0
|
|
20230905,173900,365259015,3640,3640,3640,3640,0
|
|
20230905,173800,365259015,3640,3640,3640,3640,0
|
|
20230905,173700,365259015,3640,3640,3640,3640,0
|
|
20230905,173600,365259015,3640,3640,3640,3640,0
|
|
20230905,173500,365259015,3640,3640,3640,3640,0
|
|
20230905,173400,365259015,3640,3640,3640,3640,0
|
|
20230905,173300,365259015,3640,3640,3640,3640,0
|
|
20230905,173200,365259015,3640,3640,3640,3640,0
|
|
20230905,173100,365259015,3640,3640,3640,3640,0
|
|
20230905,173000,365259015,3640,3640,3640,3640,2735
|
|
20230905,172900,365259015,3640,3640,3640,3640,0
|
|
20230905,172800,365259015,3640,3640,3640,3640,0
|
|
20230905,172700,365259015,3640,3640,3640,3640,0
|
|
20230905,172600,365259015,3640,3640,3640,3640,0
|
|
20230905,172500,365259015,3640,3640,3640,3640,0
|
|
20230905,172400,365259015,3640,3640,3640,3640,0
|
|
20230905,172300,365259015,3640,3640,3640,3640,0
|
|
20230905,172200,365259015,3640,3640,3640,3640,0
|
|
20230905,172100,365259015,3640,3640,3640,3640,0
|
|
20230905,172000,365259015,3640,3640,3640,3640,0
|
|
20230905,171900,365259015,3640,3640,3640,3640,0
|
|
20230905,171800,365259015,3640,3640,3640,3640,0
|
|
20230905,171700,365259015,3640,3640,3640,3640,0
|
|
20230905,171600,365259015,3640,3640,3640,3640,0
|
|
20230905,171500,365259015,3640,3640,3640,3640,0
|
|
20230905,171400,365259015,3640,3640,3640,3640,0
|
|
20230905,171300,365259015,3640,3640,3640,3640,0
|
|
20230905,171200,365259015,3640,3640,3640,3640,0
|
|
20230905,171100,365259015,3640,3640,3640,3640,0
|
|
20230905,171000,365259015,3640,3640,3640,3640,0
|
|
20230905,170900,365259015,3640,3640,3640,3640,0
|
|
20230905,170800,365259015,3640,3640,3640,3640,0
|
|
20230905,170700,365259015,3640,3640,3640,3640,0
|
|
20230905,170600,365259015,3640,3640,3640,3640,0
|
|
20230905,170500,365259015,3640,3640,3640,3640,0
|
|
20230905,170400,365259015,3640,3640,3640,3640,0
|
|
20230905,170300,365259015,3640,3640,3640,3640,0
|
|
20230905,170200,365259015,3640,3640,3640,3640,0
|
|
20230905,170100,365259015,3640,3640,3640,3640,0
|
|
20230905,170000,365259015,3640,3640,3640,3640,2735
|
|
20230905,165900,365259015,3640,3640,3640,3640,0
|
|
20230905,165800,365259015,3640,3640,3640,3640,0
|
|
20230905,165700,365259015,3640,3640,3640,3640,0
|
|
20230905,165600,365259015,3640,3640,3640,3640,0
|
|
20230905,165500,365259015,3640,3640,3640,3640,0
|
|
20230905,165400,365259015,3640,3640,3640,3640,0
|
|
20230905,165300,365259015,3640,3640,3640,3640,0
|
|
20230905,165200,365259015,3640,3640,3640,3640,0
|
|
20230905,165100,365259015,3640,3640,3640,3640,0
|
|
20230905,165000,365259015,3640,3640,3640,3640,0
|
|
20230905,164900,365259015,3640,3640,3640,3640,0
|
|
20230905,164800,365259015,3640,3640,3640,3640,0
|
|
20230905,164700,365259015,3640,3640,3640,3640,0
|
|
20230905,164600,365259015,3640,3640,3640,3640,0
|
|
20230905,164500,365259015,3640,3640,3640,3640,0
|
|
20230905,164400,365259015,3640,3640,3640,3640,0
|
|
20230905,164300,365259015,3640,3640,3640,3640,0
|
|
20230905,164200,365259015,3640,3640,3640,3640,0
|
|
20230905,164100,365259015,3640,3640,3640,3640,0
|
|
20230905,164000,365259015,3640,3640,3640,3640,0
|
|
20230905,163900,365259015,3640,3640,3640,3640,0
|
|
20230905,163800,365259015,3640,3640,3640,3640,0
|
|
20230905,163700,365259015,3640,3640,3640,3640,0
|
|
20230905,163600,365259015,3640,3640,3640,3640,0
|
|
20230905,163500,365259015,3640,3640,3640,3640,0
|
|
20230905,163400,365259015,3640,3640,3640,3640,0
|
|
20230905,163300,365259015,3640,3640,3640,3640,0
|
|
20230905,163200,365259015,3640,3640,3640,3640,0
|
|
20230905,163100,365259015,3640,3640,3640,3640,0
|
|
20230905,163000,365259015,3640,3640,3640,3640,2735
|
|
20230905,162900,365259015,3640,3640,3640,3640,0
|
|
20230905,162800,365259015,3640,3640,3640,3640,0
|
|
20230905,162700,365259015,3640,3640,3640,3640,0
|
|
20230905,162600,365259015,3640,3640,3640,3640,0
|
|
20230905,162500,365259015,3640,3640,3640,3640,0
|
|
20230905,162400,365259015,3640,3640,3640,3640,0
|
|
20230905,162300,365259015,3640,3640,3640,3640,0
|
|
20230905,162200,365259015,3640,3640,3640,3640,0
|
|
20230905,162100,365259015,3640,3640,3640,3640,0
|
|
20230905,162000,365259015,3640,3640,3640,3640,0
|
|
20230905,161900,365259015,3640,3640,3640,3640,0
|
|
20230905,161800,365259015,3640,3640,3640,3640,0
|
|
20230905,161700,365259015,3640,3640,3640,3640,0
|
|
20230905,161600,365259015,3640,3640,3640,3640,0
|
|
20230905,161500,365259015,3640,3640,3640,3640,0
|
|
20230905,161400,365259015,3640,3640,3640,3640,0
|
|
20230905,161300,365259015,3640,3640,3640,3640,0
|
|
20230905,161200,365259015,3640,3640,3640,3640,0
|
|
20230905,161100,365259015,3640,3640,3640,3640,0
|
|
20230905,161000,365259015,3640,3640,3640,3640,0
|
|
20230905,160900,365259015,3640,3640,3640,3640,0
|
|
20230905,160800,365259015,3640,3640,3640,3640,0
|
|
20230905,160700,365259015,3640,3640,3640,3640,0
|
|
20230905,160600,365259015,3640,3640,3640,3640,0
|
|
20230905,160500,365259015,3640,3640,3640,3640,0
|
|
20230905,160400,365259015,3640,3640,3640,3640,0
|
|
20230905,160300,365259015,3640,3640,3640,3640,0
|
|
20230905,160200,365259015,3640,3640,3640,3640,0
|
|
20230905,160100,365259015,3640,3640,3640,3640,0
|
|
20230905,160000,365259015,3640,3640,3640,3640,2735
|
|
20230905,155900,365259015,3640,3640,3640,3640,0
|
|
20230905,155800,365259015,3640,3640,3640,3640,0
|
|
20230905,155700,365259015,3640,3640,3640,3640,0
|
|
20230905,155600,365259015,3640,3640,3640,3640,0
|
|
20230905,155500,365259015,3640,3640,3640,3640,0
|
|
20230905,155400,365259015,3640,3640,3640,3640,0
|
|
20230905,155300,365259015,3640,3640,3640,3640,0
|
|
20230905,155200,365259015,3640,3640,3640,3640,0
|
|
20230905,155100,365259015,3640,3640,3640,3640,0
|
|
20230905,155000,365259015,3640,3640,3640,3640,0
|
|
20230905,154900,365259015,3640,3640,3640,3640,0
|
|
20230905,154800,365259015,3640,3640,3640,3640,0
|
|
20230905,154700,365259015,3640,3640,3640,3640,0
|
|
20230905,154600,365259015,3640,3640,3640,3640,0
|
|
20230905,154500,365259015,3640,3640,3640,3640,0
|
|
20230905,154400,365259015,3640,3640,3640,3640,0
|
|
20230905,154300,365259015,3640,3640,3640,3640,0
|
|
20230905,154200,365259015,3640,3640,3640,3640,0
|
|
20230905,154100,365259015,3640,3640,3640,3640,0
|
|
20230905,154000,365259015,3640,3640,3640,3640,0
|
|
20230905,153900,365259015,3640,3640,3640,3640,0
|
|
20230905,153800,365259015,3640,3640,3640,3640,0
|
|
20230905,153700,365259015,3640,3640,3640,3640,0
|
|
20230905,153600,365259015,3640,3640,3640,3640,0
|
|
20230905,153500,365259015,3640,3640,3640,3640,0
|
|
20230905,153400,365259015,3640,3640,3640,3640,0
|
|
20230905,153300,365259015,3640,3640,3640,3640,0
|
|
20230905,153200,365259015,3640,3640,3640,3640,0
|
|
20230905,153100,365259015,3640,3640,3640,3640,0
|
|
20230905,153000,365259015,3640,3640,3640,3640,5470
|
|
20230905,152900,355303615,3640,3640,3640,3640,0
|
|
20230905,152800,355303615,3640,3640,3640,3640,0
|
|
20230905,152700,355303615,3640,3640,3640,3640,0
|
|
20230905,152600,355303615,3640,3640,3640,3640,0
|
|
20230905,152500,355303615,3640,3640,3640,3640,0
|
|
20230905,152400,355303615,3640,3640,3640,3640,0
|
|
20230905,152300,355303615,3640,3640,3640,3640,0
|
|
20230905,152200,355303615,3640,3640,3640,3640,0
|
|
20230905,152100,355303615,3640,3640,3640,3640,0
|
|
20230905,152000,355303615,3640,3640,3640,3640,0
|
|
20230905,151900,355303615,3640,3640,3640,3635,133
|
|
20230905,151800,354819720,3635,3640,3640,3635,506
|
|
20230905,151700,352980380,3640,3640,3640,3640,0
|
|
20230905,151600,352980380,3640,3635,3640,3635,302
|
|
20230905,151500,351882600,3635,3635,3640,3635,404
|
|
20230905,151400,350413560,3640,3635,3640,3635,1672
|
|
20230905,151300,344335830,3640,3640,3640,3640,2
|
|
20230905,151200,344328550,3635,3640,3640,3635,31
|
|
20230905,151100,344215855,3635,3640,3640,3635,75
|
|
20230905,151000,343943195,3640,3640,3640,3640,0
|
|
20230905,150900,343943195,3640,3640,3640,3640,0
|
|
20230905,150800,343943195,3640,3640,3640,3640,0
|
|
20230905,150700,343943195,3640,3640,3640,3640,600
|
|
20230905,150600,341759195,3640,3640,3640,3640,0
|
|
20230905,150500,341759195,3640,3640,3640,3640,0
|
|
20230905,150400,341759195,3640,3640,3640,3640,0
|
|
20230905,150300,341759195,3640,3640,3640,3640,138
|
|
20230905,150200,341256875,3640,3640,3640,3640,0
|
|
20230905,150100,341256875,3640,3640,3645,3640,1349
|
|
20230905,150000,336346505,3640,3640,3640,3640,5
|
|
20230905,145900,336328305,3640,3640,3640,3640,100
|
|
20230905,145800,335964305,3640,3640,3640,3640,0
|
|
20230905,145700,335964305,3640,3640,3640,3640,400
|
|
20230905,145600,334508305,3640,3640,3640,3640,302
|
|
20230905,145500,333409025,3635,3640,3640,3635,2
|
|
20230905,145400,333401750,3640,3635,3640,3635,110
|
|
20230905,145300,333001850,3635,3630,3635,3630,70
|
|
20230905,145200,332747500,3640,3640,3640,3640,0
|
|
20230905,145100,332747500,3640,3640,3640,3640,0
|
|
20230905,145000,332747500,3640,3635,3640,3635,486
|
|
20230905,144900,330978890,3635,3635,3635,3635,0
|
|
20230905,144800,330978890,3635,3635,3635,3635,0
|
|
20230905,144700,330978890,3635,3630,3635,3630,402
|
|
20230905,144600,329519620,3635,3635,3635,3635,2
|
|
20230905,144500,329512350,3630,3630,3630,3630,100
|
|
20230905,144400,329149350,3630,3640,3640,3630,222
|
|
20230905,144300,328341490,3635,3630,3635,3630,2016
|
|
20230905,144200,321022400,3630,3630,3630,3630,100
|
|
20230905,144100,320659400,3630,3635,3635,3630,1150
|
|
20230905,144000,316483150,3635,3635,3635,3635,536
|
|
20230905,143900,314534790,3635,3635,3640,3635,76
|
|
20230905,143800,314258500,3635,3635,3635,3635,15
|
|
20230905,143700,314203975,3640,3640,3640,3640,300
|
|
20230905,143600,313111975,3640,3640,3640,3640,0
|
|
20230905,143500,313111975,3640,3640,3640,3640,50
|
|
20230905,143400,312929975,3645,3645,3645,3645,0
|
|
20230905,143300,312929975,3645,3640,3645,3635,795
|
|
20230905,143200,310037735,3635,3635,3635,3635,1
|
|
20230905,143100,310034100,3640,3640,3640,3640,2
|
|
20230905,143000,310026820,3635,3635,3635,3635,81
|
|
20230905,142900,309732385,3635,3635,3635,3635,501
|
|
20230905,142800,307911250,3640,3640,3640,3640,8
|
|
20230905,142700,307882130,3635,3635,3635,3635,860
|
|
20230905,142600,304756030,3640,3640,3640,3640,0
|
|
20230905,142500,304756030,3640,3640,3640,3640,0
|
|
20230905,142400,304756030,3640,3640,3640,3640,1
|
|
20230905,142300,304752390,3640,3640,3640,3640,0
|
|
20230905,142200,304752390,3640,3640,3640,3640,0
|
|
20230905,142100,304752390,3640,3640,3640,3640,11
|
|
20230905,142000,304712350,3640,3640,3640,3640,0
|
|
20230905,141900,304712350,3640,3640,3640,3640,10
|
|
20230905,141800,304675950,3640,3640,3640,3640,238
|
|
20230905,141700,303809630,3645,3645,3645,3645,0
|
|
20230905,141600,303809630,3645,3645,3645,3645,0
|
|
20230905,141500,303809630,3645,3640,3645,3640,373
|
|
20230905,141400,302450910,3640,3640,3640,3640,0
|
|
20230905,141300,302450910,3640,3640,3640,3640,262
|
|
20230905,141200,301497230,3640,3640,3640,3640,0
|
|
20230905,141100,301497230,3640,3640,3640,3640,0
|
|
20230905,141000,301497230,3640,3640,3640,3640,0
|
|
20230905,140900,301497230,3640,3640,3640,3640,0
|
|
20230905,140800,301497230,3640,3640,3640,3640,0
|
|
20230905,140700,301497230,3640,3640,3640,3640,13
|
|
20230905,140600,301449910,3640,3640,3640,3640,200
|
|
20230905,140500,300721910,3640,3640,3640,3640,200
|
|
20230905,140400,299993910,3640,3640,3640,3640,0
|
|
20230905,140300,299993910,3640,3640,3640,3640,0
|
|
20230905,140200,299993910,3640,3640,3640,3640,110
|
|
20230905,140100,299593510,3640,3640,3640,3640,1
|
|
20230905,140000,299589870,3640,3645,3645,3640,1365
|
|
20230905,135900,294620260,3640,3640,3640,3640,250
|
|
20230905,135800,293710260,3640,3640,3640,3640,0
|
|
20230905,135700,293710260,3640,3640,3640,3640,3
|
|
20230905,135600,293699340,3640,3640,3640,3640,0
|
|
20230905,135500,293699340,3640,3640,3640,3640,400
|
|
20230905,135400,292243340,3640,3640,3640,3640,2
|
|
20230905,135300,292236060,3635,3635,3635,3635,0
|
|
20230905,135200,292236060,3635,3635,3635,3635,1000
|
|
20230905,135100,288601060,3640,3640,3640,3640,1503
|
|
20230905,135000,283130140,3645,3645,3645,3645,200
|
|
20230905,134900,282401140,3640,3640,3640,3640,108
|
|
20230905,134800,282008020,3645,3645,3645,3645,0
|
|
20230905,134700,282008020,3645,3645,3645,3645,0
|
|
20230905,134600,282008020,3645,3645,3645,3645,0
|
|
20230905,134500,282008020,3645,3645,3645,3645,400
|
|
20230905,134400,280550020,3640,3640,3640,3640,2
|
|
20230905,134300,280542740,3645,3645,3645,3645,395
|
|
20230905,134200,279102965,3645,3640,3645,3640,169
|
|
20230905,134100,278486965,3645,3645,3645,3645,300
|
|
20230905,134000,277393465,3645,3645,3645,3645,112
|
|
20230905,133900,276985225,3645,3645,3645,3645,134
|
|
20230905,133800,276496795,3645,3645,3645,3645,200
|
|
20230905,133700,275767795,3645,3645,3645,3645,0
|
|
20230905,133600,275767795,3645,3645,3645,3645,0
|
|
20230905,133500,275767795,3645,3640,3645,3640,779
|
|
20230905,133400,272930205,3645,3645,3645,3645,1349
|
|
20230905,133300,268013100,3645,3645,3645,3645,580
|
|
20230905,133200,265899000,3645,3650,3650,3645,421
|
|
20230905,133100,264364450,3650,3650,3650,3650,290
|
|
20230905,133000,263305950,3650,3645,3650,3645,234
|
|
20230905,132900,262452020,3650,3650,3650,3650,0
|
|
20230905,132800,262452020,3650,3650,3650,3650,28
|
|
20230905,132700,262349820,3650,3650,3650,3650,0
|
|
20230905,132600,262349820,3650,3650,3650,3650,5
|
|
20230905,132500,262331570,3650,3650,3650,3650,400
|
|
20230905,132400,260871570,3645,3645,3645,3645,0
|
|
20230905,132300,260871570,3645,3645,3645,3645,0
|
|
20230905,132200,260871570,3645,3650,3650,3645,303
|
|
20230905,132100,259767120,3645,3645,3645,3645,0
|
|
20230905,132000,259767120,3645,3645,3645,3645,500
|
|
20230905,131900,257944620,3645,3645,3645,3645,441
|
|
20230905,131800,256337175,3640,3640,3640,3640,0
|
|
20230905,131700,256337175,3640,3640,3640,3640,42
|
|
20230905,131600,256184295,3645,3645,3645,3645,0
|
|
20230905,131500,256184295,3645,3645,3645,3645,0
|
|
20230905,131400,256184295,3645,3645,3645,3645,0
|
|
20230905,131300,256184295,3645,3645,3645,3645,411
|
|
20230905,131200,254686200,3645,3645,3645,3645,0
|
|
20230905,131100,254686200,3645,3640,3645,3640,57
|
|
20230905,131000,254478585,3645,3645,3645,3645,165
|
|
20230905,130900,253877160,3645,3645,3645,3645,117
|
|
20230905,130800,253450695,3650,3650,3650,3650,5
|
|
20230905,130700,253432445,3645,3645,3645,3645,344
|
|
20230905,130600,252178565,3645,3645,3645,3645,100
|
|
20230905,130500,251814065,3645,3645,3645,3645,28
|
|
20230905,130400,251712005,3650,3650,3650,3650,200
|
|
20230905,130300,250982005,3650,3650,3650,3650,0
|
|
20230905,130200,250982005,3650,3645,3650,3645,1680
|
|
20230905,130100,244858120,3645,3645,3645,3645,0
|
|
20230905,130000,244858120,3645,3645,3645,3640,595
|
|
20230905,125900,242691845,3640,3640,3640,3640,0
|
|
20230905,125800,242691845,3640,3645,3645,3640,1700
|
|
20230905,125700,236498845,3640,3640,3640,3640,0
|
|
20230905,125600,236498845,3640,3640,3640,3640,0
|
|
20230905,125500,236498845,3640,3640,3640,3640,773
|
|
20230905,125400,233685125,3645,3645,3645,3645,300
|
|
20230905,125300,232591625,3645,3645,3645,3645,200
|
|
20230905,125200,231862625,3645,3645,3645,3645,0
|
|
20230905,125100,231862625,3645,3645,3645,3645,200
|
|
20230905,125000,231133625,3640,3640,3640,3640,0
|
|
20230905,124900,231133625,3640,3640,3640,3640,0
|
|
20230905,124800,231133625,3640,3640,3640,3640,203
|
|
20230905,124700,230394705,3640,3640,3640,3640,202
|
|
20230905,124600,229659425,3645,3645,3645,3645,0
|
|
20230905,124500,229659425,3645,3640,3645,3640,300
|
|
20230905,124400,228566420,3640,3640,3640,3640,176
|
|
20230905,124300,227925780,3640,3640,3640,3640,10
|
|
20230905,124200,227889380,3640,3640,3640,3640,14
|
|
20230905,124100,227838420,3645,3645,3645,3635,202
|
|
20230905,124000,227102140,3635,3640,3640,3635,267
|
|
20230905,123900,226130270,3640,3640,3640,3640,200
|
|
20230905,123800,225402270,3640,3640,3640,3640,500
|
|
20230905,123700,223582270,3640,3640,3640,3640,5
|
|
20230905,123600,223564070,3645,3645,3645,3645,2
|
|
20230905,123500,223556780,3640,3640,3640,3640,1
|
|
20230905,123400,223553140,3640,3640,3640,3640,0
|
|
20230905,123300,223553140,3640,3640,3640,3640,2
|
|
20230905,123200,223545860,3645,3645,3645,3645,120
|
|
20230905,123100,223108460,3645,3645,3645,3645,0
|
|
20230905,123000,223108460,3645,3640,3645,3640,204
|
|
20230905,122900,222364900,3645,3645,3645,3645,4
|
|
20230905,122800,222350320,3645,3645,3645,3645,7
|
|
20230905,122700,222324805,3645,3645,3645,3645,0
|
|
20230905,122600,222324805,3645,3645,3645,3645,0
|
|
20230905,122500,222324805,3645,3640,3645,3640,658
|
|
20230905,122400,219927335,3640,3640,3640,3640,1167
|
|
20230905,122300,215679455,3640,3640,3640,3640,0
|
|
20230905,122200,215679455,3640,3645,3645,3640,93
|
|
20230905,122100,215340505,3645,3645,3645,3645,0
|
|
20230905,122000,215340505,3645,3645,3645,3645,200
|
|
20230905,121900,214611505,3640,3640,3640,3640,43
|
|
20230905,121800,214454985,3645,3645,3645,3645,0
|
|
20230905,121700,214454985,3645,3645,3645,3645,2
|
|
20230905,121600,214447695,3645,3640,3645,3640,101
|
|
20230905,121500,214080050,3645,3640,3645,3640,738
|
|
20230905,121400,211391540,3640,3640,3640,3640,0
|
|
20230905,121300,211391540,3640,3640,3640,3640,0
|
|
20230905,121200,211391540,3640,3640,3640,3640,447
|
|
20230905,121100,209764460,3640,3640,3640,3640,0
|
|
20230905,121000,209764460,3640,3640,3640,3640,0
|
|
20230905,120900,209764460,3640,3640,3640,3640,200
|
|
20230905,120800,209036460,3640,3640,3640,3640,12
|
|
20230905,120700,208992780,3640,3640,3640,3640,0
|
|
20230905,120600,208992780,3640,3640,3640,3640,0
|
|
20230905,120500,208992780,3640,3640,3640,3640,0
|
|
20230905,120400,208992780,3640,3640,3640,3640,400
|
|
20230905,120300,207536780,3635,3635,3635,3635,0
|
|
20230905,120200,207536780,3635,3635,3635,3635,93
|
|
20230905,120100,207198725,3630,3630,3630,3630,0
|
|
20230905,120000,207198725,3630,3630,3630,3630,1
|
|
20230905,115900,207195095,3630,3635,3635,3630,8
|
|
20230905,115800,207166020,3635,3635,3635,3635,233
|
|
20230905,115700,206319065,3640,3635,3640,3635,1251
|
|
20230905,115600,201770180,3640,3640,3640,3640,99
|
|
20230905,115500,201409820,3640,3640,3640,3640,0
|
|
20230905,115400,201409820,3640,3640,3640,3640,0
|
|
20230905,115300,201409820,3640,3640,3640,3640,0
|
|
20230905,115200,201409820,3640,3640,3640,3640,200
|
|
20230905,115100,200681820,3640,3640,3640,3640,0
|
|
20230905,115000,200681820,3640,3640,3640,3640,0
|
|
20230905,114900,200681820,3640,3640,3640,3640,770
|
|
20230905,114800,197879020,3640,3640,3640,3640,2
|
|
20230905,114700,197871740,3635,3635,3635,3635,46
|
|
20230905,114600,197704530,3635,3635,3635,3635,0
|
|
20230905,114500,197704530,3635,3635,3635,3635,67
|
|
20230905,114400,197460985,3640,3635,3640,3635,102
|
|
20230905,114300,197090205,3640,3635,3640,3635,236
|
|
20230905,114200,196231345,3630,3635,3635,3630,1000
|
|
20230905,114100,192599295,3640,3640,3640,3640,0
|
|
20230905,114000,192599295,3640,3640,3640,3640,0
|
|
20230905,113900,192599295,3640,3640,3640,3640,0
|
|
20230905,113800,192599295,3640,3640,3640,3640,0
|
|
20230905,113700,192599295,3640,3635,3640,3635,400
|
|
20230905,113600,191144295,3635,3635,3635,3635,2
|
|
20230905,113500,191137025,3630,3630,3630,3630,0
|
|
20230905,113400,191137025,3630,3630,3630,3630,1000
|
|
20230905,113300,187507025,3630,3635,3635,3630,1851
|
|
20230905,113200,180787520,3635,3630,3635,3630,626
|
|
20230905,113100,178512510,3630,3635,3635,3630,875
|
|
20230905,113000,175333885,3640,3640,3640,3640,0
|
|
20230905,112900,175333885,3640,3640,3640,3640,0
|
|
20230905,112800,175333885,3640,3640,3640,3640,42
|
|
20230905,112700,175181005,3640,3640,3640,3640,0
|
|
20230905,112600,175181005,3640,3640,3640,3640,12
|
|
20230905,112500,175137325,3635,3635,3635,3635,285
|
|
20230905,112400,174101350,3640,3640,3640,3635,327
|
|
20230905,112300,172912490,3635,3635,3635,3635,0
|
|
20230905,112200,172912490,3635,3635,3635,3635,0
|
|
20230905,112100,172912490,3635,3635,3635,3635,100
|
|
20230905,112000,172548990,3640,3640,3640,3640,42
|
|
20230905,111900,172396110,3635,3635,3635,3635,0
|
|
20230905,111800,172396110,3635,3635,3635,3635,2
|
|
20230905,111700,172388840,3640,3635,3640,3635,390
|
|
20230905,111600,170970690,3640,3640,3640,3640,6
|
|
20230905,111500,170948850,3640,3640,3640,3640,36
|
|
20230905,111400,170817810,3640,3635,3640,3635,500
|
|
20230905,111300,168998310,3635,3635,3635,3635,15
|
|
20230905,111200,168943785,3640,3640,3640,3640,1
|
|
20230905,111100,168940145,3640,3640,3640,3640,0
|
|
20230905,111000,168940145,3640,3640,3640,3640,1
|
|
20230905,110900,168936505,3635,3635,3635,3635,91
|
|
20230905,110800,168605720,3640,3640,3640,3640,0
|
|
20230905,110700,168605720,3640,3640,3640,3640,1
|
|
20230905,110600,168602080,3635,3635,3635,3635,0
|
|
20230905,110500,168602080,3635,3635,3635,3635,28
|
|
20230905,110400,168500300,3635,3635,3635,3635,294
|
|
20230905,110300,167431610,3640,3640,3640,3640,2
|
|
20230905,110200,167424330,3640,3640,3640,3640,63
|
|
20230905,110100,167195010,3640,3640,3640,3640,500
|
|
20230905,110000,165375010,3640,3635,3640,3635,440
|
|
20230905,105900,163773910,3635,3635,3635,3635,2688
|
|
20230905,105800,154003030,3635,3635,3640,3635,73
|
|
20230905,105700,153737325,3635,3635,3635,3635,3757
|
|
20230905,105600,140080630,3630,3630,3630,3630,350
|
|
20230905,105500,138810130,3625,3630,3630,3625,1002
|
|
20230905,105400,135172880,3625,3625,3625,3625,4
|
|
20230905,105300,135158380,3630,3630,3630,3630,1906
|
|
20230905,105200,128239600,3630,3630,3630,3630,4
|
|
20230905,105100,128225080,3630,3630,3630,3630,3
|
|
20230905,105000,128214190,3635,3630,3635,3630,8
|
|
20230905,104900,128185130,3630,3630,3630,3630,2
|
|
20230905,104800,128177870,3630,3630,3630,3630,2
|
|
20230905,104700,128170610,3630,3630,3630,3630,4
|
|
20230905,104600,128156090,3630,3635,3640,3630,402
|
|
20230905,104500,126693830,3630,3625,3640,3625,7
|
|
20230905,104400,126668410,3630,3635,3640,3630,993
|
|
20230905,104300,123063680,3630,3630,3640,3630,6
|
|
20230905,104200,123041880,3635,3630,3635,3630,139
|
|
20230905,104100,122536625,3630,3630,3630,3630,4
|
|
20230905,104000,122522105,3630,3630,3630,3630,2
|
|
20230905,103900,122514845,3630,3630,3635,3630,44
|
|
20230905,103800,122354925,3635,3635,3635,3630,603
|
|
20230905,103700,120163030,3630,3630,3630,3630,2
|
|
20230905,103600,120155770,3635,3630,3635,3630,14
|
|
20230905,103500,120104900,3635,3635,3635,3630,403
|
|
20230905,103400,118640005,3630,3630,3635,3630,81
|
|
20230905,103300,118345665,3620,3620,3620,3620,2
|
|
20230905,103200,118338425,3620,3625,3625,3620,150
|
|
20230905,103100,117794690,3625,3625,3625,3625,2
|
|
20230905,103000,117787440,3625,3625,3635,3625,203
|
|
20230905,102900,117049565,3625,3630,3630,3625,302
|
|
20230905,102800,115954280,3630,3630,3635,3630,107
|
|
20230905,102700,115565845,3630,3630,3635,3630,6
|
|
20230905,102600,115544055,3630,3630,3635,3630,402
|
|
20230905,102500,114082885,3620,3620,3620,3620,4
|
|
20230905,102400,114068405,3630,3620,3630,3620,412
|
|
20230905,102300,112572965,3625,3625,3625,3625,4
|
|
20230905,102200,112558465,3625,3625,3625,3625,2
|
|
20230905,102100,112551215,3630,3620,3630,3620,206
|
|
20230905,102000,111803475,3630,3630,3630,3620,212
|
|
20230905,101900,111033935,3630,3620,3630,3620,7
|
|
20230905,101800,111008555,3630,3620,3630,3620,4
|
|
20230905,101700,110994055,3630,3620,3630,3620,47
|
|
20230905,101600,110823875,3620,3625,3630,3620,189
|
|
20230905,101500,110139670,3630,3625,3630,3620,291
|
|
20230905,101400,109084795,3625,3630,3635,3620,449
|
|
20230905,101300,107453955,3620,3620,3620,3620,3
|
|
20230905,101200,107443095,3620,3620,3620,3620,4
|
|
20230905,101100,107428615,3620,3625,3625,3620,409
|
|
20230905,101000,105946830,3625,3630,3630,3625,421
|
|
20230905,100900,104419865,3625,3625,3625,3620,205
|
|
20230905,100800,103676750,3615,3615,3615,3615,3
|
|
20230905,100700,103665905,3615,3625,3625,3615,4
|
|
20230905,100600,103651425,3615,3625,3625,3615,27
|
|
20230905,100500,103553570,3615,3615,3620,3615,65
|
|
20230905,100400,103318290,3615,3615,3615,3615,2
|
|
20230905,100300,103311060,3615,3615,3615,3615,4
|
|
20230905,100200,103296600,3615,3615,3620,3615,8
|
|
20230905,100100,103267675,3615,3620,3620,3615,81
|
|
20230905,100000,102974475,3615,3615,3615,3615,2
|
|
20230905,095900,102967245,3615,3620,3620,3615,59
|
|
20230905,095800,102753675,3620,3615,3620,3615,47
|
|
20230905,095700,102583545,3615,3615,3625,3615,150
|
|
20230905,095600,102040585,3625,3620,3625,3620,186
|
|
20230905,095500,101367165,3615,3615,3615,3610,811
|
|
20230905,095400,98435410,3610,3605,3615,3605,1400
|
|
20230905,095300,93385335,3610,3610,3610,3610,1370
|
|
20230905,095200,88439635,3610,3610,3615,3610,104
|
|
20230905,095100,88063695,3615,3615,3615,3610,18
|
|
20230905,095000,87998635,3615,3610,3615,3610,4
|
|
20230905,094900,87984185,3610,3610,3610,3610,8
|
|
20230905,094800,87955305,3615,3615,3615,3615,0
|
|
20230905,094700,87955305,3615,3615,3615,3615,0
|
|
20230905,094600,87955305,3615,3615,3615,3615,41
|
|
20230905,094500,87807090,3610,3610,3610,3610,0
|
|
20230905,094400,87807090,3610,3610,3610,3610,120
|
|
20230905,094300,87373890,3610,3615,3615,3610,721
|
|
20230905,094200,84769975,3615,3620,3625,3615,107
|
|
20230905,094100,84382705,3620,3620,3620,3620,5
|
|
20230905,094000,84364605,3625,3625,3625,3625,1
|
|
20230905,093900,84360980,3615,3615,3615,3615,6
|
|
20230905,093800,84339290,3615,3615,3615,3615,7
|
|
20230905,093700,84313985,3615,3615,3615,3615,3
|
|
20230905,093600,84303140,3615,3615,3615,3615,626
|
|
20230905,093500,82040150,3615,3615,3615,3615,21
|
|
20230905,093400,81964235,3615,3615,3615,3615,102
|
|
20230905,093300,81595505,3610,3615,3615,3610,873
|
|
20230905,093200,78443965,3615,3610,3615,3610,2160
|
|
20230905,093100,70645860,3615,3615,3615,3615,726
|
|
20230905,093000,68021370,3620,3620,3620,3620,1
|
|
20230905,092900,68017750,3610,3620,3620,3610,2712
|
|
20230905,092800,58216895,3620,3615,3620,3615,203
|
|
20230905,092700,57482040,3630,3630,3630,3630,0
|
|
20230905,092600,57482040,3630,3630,3630,3620,186
|
|
20230905,092500,56808690,3630,3625,3630,3620,533
|
|
20230905,092400,54877680,3625,3625,3625,3625,506
|
|
20230905,092300,53043430,3625,3625,3625,3625,1
|
|
20230905,092200,53039805,3620,3620,3620,3620,217
|
|
20230905,092100,52254265,3620,3620,3620,3620,1
|
|
20230905,092000,52250645,3620,3620,3620,3620,65
|
|
20230905,091900,52015345,3620,3620,3620,3620,273
|
|
20230905,091800,51027085,3625,3625,3625,3625,0
|
|
20230905,091700,51027085,3625,3615,3625,3615,17
|
|
20230905,091600,50965620,3615,3615,3615,3615,0
|
|
20230905,091500,50965620,3615,3615,3615,3615,1
|
|
20230905,091400,50962005,3610,3610,3610,3610,234
|
|
20230905,091300,50117265,3615,3615,3615,3615,3
|
|
20230905,091200,50106420,3610,3610,3610,3610,57
|
|
20230905,091100,49900650,3610,3610,3615,3610,550
|
|
20230905,091000,47914800,3610,3615,3615,3610,413
|
|
20230905,090900,46422685,3610,3615,3615,3610,506
|
|
20230905,090800,44594565,3615,3615,3615,3615,27
|
|
20230905,090700,44496960,3615,3625,3625,3615,1196
|
|
20230905,090600,40171210,3635,3635,3635,3620,203
|
|
20230905,090500,39435810,3635,3635,3635,3620,1017
|
|
20230905,090400,35753500,3625,3630,3635,3620,561
|
|
20230905,090300,33721475,3635,3630,3635,3620,2954
|
|
20230905,090200,23013635,3630,3630,3630,3630,600
|
|
20230905,090100,20835635,3635,3635,3635,3635,3692
|
|
20230905,090000,7415215,3630,3635,3635,3630,2040
|