604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190100,492397970,3610,3610,3610,3610,1934
|
|
20230907,190000,492397970,3610,3610,3610,3610,0
|
|
20230907,185900,492397970,3610,3610,3610,3610,0
|
|
20230907,185800,492397970,3610,3610,3610,3610,0
|
|
20230907,185700,492397970,3610,3610,3610,3610,0
|
|
20230907,185600,492397970,3610,3610,3610,3610,0
|
|
20230907,185500,492397970,3610,3610,3610,3610,0
|
|
20230907,185400,492397970,3610,3610,3610,3610,0
|
|
20230907,185300,492397970,3610,3610,3610,3610,0
|
|
20230907,185200,492397970,3610,3610,3610,3610,0
|
|
20230907,185100,492397970,3610,3610,3610,3610,0
|
|
20230907,185000,492397970,3610,3610,3610,3610,0
|
|
20230907,184900,492397970,3610,3610,3610,3610,0
|
|
20230907,184800,492397970,3610,3610,3610,3610,0
|
|
20230907,184700,492397970,3610,3610,3610,3610,0
|
|
20230907,184600,492397970,3610,3610,3610,3610,0
|
|
20230907,184500,492397970,3610,3610,3610,3610,0
|
|
20230907,184400,492397970,3610,3610,3610,3610,0
|
|
20230907,184300,492397970,3610,3610,3610,3610,0
|
|
20230907,184200,492397970,3610,3610,3610,3610,0
|
|
20230907,184100,492397970,3610,3610,3610,3610,0
|
|
20230907,184000,492397970,3610,3610,3610,3610,0
|
|
20230907,183900,492397970,3610,3610,3610,3610,0
|
|
20230907,183800,492397970,3610,3610,3610,3610,0
|
|
20230907,183700,492397970,3610,3610,3610,3610,0
|
|
20230907,183600,492397970,3610,3610,3610,3610,0
|
|
20230907,183500,492397970,3610,3610,3610,3610,0
|
|
20230907,183400,492397970,3610,3610,3610,3610,0
|
|
20230907,183300,492397970,3610,3610,3610,3610,0
|
|
20230907,183200,492397970,3610,3610,3610,3610,0
|
|
20230907,183100,492397970,3610,3610,3610,3610,1934
|
|
20230907,183000,492397970,3610,3610,3610,3610,0
|
|
20230907,182900,492397970,3610,3610,3610,3610,0
|
|
20230907,182800,492397970,3610,3610,3610,3610,0
|
|
20230907,182700,492397970,3610,3610,3610,3610,0
|
|
20230907,182600,492397970,3610,3610,3610,3610,0
|
|
20230907,182500,492397970,3610,3610,3610,3610,0
|
|
20230907,182400,492397970,3610,3610,3610,3610,0
|
|
20230907,182300,492397970,3610,3610,3610,3610,0
|
|
20230907,182200,492397970,3610,3610,3610,3610,0
|
|
20230907,182100,492397970,3610,3610,3610,3610,0
|
|
20230907,182000,492397970,3610,3610,3610,3610,0
|
|
20230907,181900,492397970,3610,3610,3610,3610,0
|
|
20230907,181800,492397970,3610,3610,3610,3610,0
|
|
20230907,181700,492397970,3610,3610,3610,3610,0
|
|
20230907,181600,492397970,3610,3610,3610,3610,0
|
|
20230907,181500,492397970,3610,3610,3610,3610,0
|
|
20230907,181400,492397970,3610,3610,3610,3610,0
|
|
20230907,181300,492397970,3610,3610,3610,3610,0
|
|
20230907,181200,492397970,3610,3610,3610,3610,0
|
|
20230907,181100,492397970,3610,3610,3610,3610,0
|
|
20230907,181000,492397970,3610,3610,3610,3610,0
|
|
20230907,180900,492397970,3610,3610,3610,3610,0
|
|
20230907,180800,492397970,3610,3610,3610,3610,0
|
|
20230907,180700,492397970,3610,3610,3610,3610,0
|
|
20230907,180600,492397970,3610,3610,3610,3610,0
|
|
20230907,180500,492397970,3610,3610,3610,3610,0
|
|
20230907,180400,492397970,3610,3610,3610,3610,0
|
|
20230907,180300,492397970,3610,3610,3610,3610,0
|
|
20230907,180200,492397970,3610,3610,3610,3610,0
|
|
20230907,180100,492397970,3610,3610,3610,3610,1934
|
|
20230907,180000,492397970,3610,3610,3610,3610,0
|
|
20230907,175900,492397970,3610,3610,3610,3610,0
|
|
20230907,175800,492397970,3610,3610,3610,3610,0
|
|
20230907,175700,492397970,3610,3610,3610,3610,0
|
|
20230907,175600,492397970,3610,3610,3610,3610,0
|
|
20230907,175500,492397970,3610,3610,3610,3610,0
|
|
20230907,175400,492397970,3610,3610,3610,3610,0
|
|
20230907,175300,492397970,3610,3610,3610,3610,0
|
|
20230907,175200,492397970,3610,3610,3610,3610,0
|
|
20230907,175100,492397970,3610,3610,3610,3610,0
|
|
20230907,175000,492397970,3610,3610,3610,3610,0
|
|
20230907,174900,492397970,3610,3610,3610,3610,0
|
|
20230907,174800,492397970,3610,3610,3610,3610,0
|
|
20230907,174700,492397970,3610,3610,3610,3610,0
|
|
20230907,174600,492397970,3610,3610,3610,3610,0
|
|
20230907,174500,492397970,3610,3610,3610,3610,0
|
|
20230907,174400,492397970,3610,3610,3610,3610,0
|
|
20230907,174300,492397970,3610,3610,3610,3610,0
|
|
20230907,174200,492397970,3610,3610,3610,3610,0
|
|
20230907,174100,492397970,3610,3610,3610,3610,0
|
|
20230907,174000,492397970,3610,3610,3610,3610,0
|
|
20230907,173900,492397970,3610,3610,3610,3610,0
|
|
20230907,173800,492397970,3610,3610,3610,3610,0
|
|
20230907,173700,492397970,3610,3610,3610,3610,0
|
|
20230907,173600,492397970,3610,3610,3610,3610,0
|
|
20230907,173500,492397970,3610,3610,3610,3610,0
|
|
20230907,173400,492397970,3610,3610,3610,3610,0
|
|
20230907,173300,492397970,3610,3610,3610,3610,0
|
|
20230907,173200,492397970,3610,3610,3610,3610,0
|
|
20230907,173100,492397970,3610,3610,3610,3610,1934
|
|
20230907,173000,492397970,3610,3610,3610,3610,0
|
|
20230907,172900,492397970,3610,3610,3610,3610,0
|
|
20230907,172800,492397970,3610,3610,3610,3610,0
|
|
20230907,172700,492397970,3610,3610,3610,3610,0
|
|
20230907,172600,492397970,3610,3610,3610,3610,0
|
|
20230907,172500,492397970,3610,3610,3610,3610,0
|
|
20230907,172400,492397970,3610,3610,3610,3610,0
|
|
20230907,172300,492397970,3610,3610,3610,3610,0
|
|
20230907,172200,492397970,3610,3610,3610,3610,0
|
|
20230907,172100,492397970,3610,3610,3610,3610,0
|
|
20230907,172000,492397970,3610,3610,3610,3610,0
|
|
20230907,171900,492397970,3610,3610,3610,3610,0
|
|
20230907,171800,492397970,3610,3610,3610,3610,0
|
|
20230907,171700,492397970,3610,3610,3610,3610,0
|
|
20230907,171600,492397970,3610,3610,3610,3610,0
|
|
20230907,171500,492397970,3610,3610,3610,3610,0
|
|
20230907,171400,492397970,3610,3610,3610,3610,0
|
|
20230907,171300,492397970,3610,3610,3610,3610,0
|
|
20230907,171200,492397970,3610,3610,3610,3610,0
|
|
20230907,171100,492397970,3610,3610,3610,3610,0
|
|
20230907,171000,492397970,3610,3610,3610,3610,0
|
|
20230907,170900,492397970,3610,3610,3610,3610,0
|
|
20230907,170800,492397970,3610,3610,3610,3610,0
|
|
20230907,170700,492397970,3610,3610,3610,3610,0
|
|
20230907,170600,492397970,3610,3610,3610,3610,0
|
|
20230907,170500,492397970,3610,3610,3610,3610,0
|
|
20230907,170400,492397970,3610,3610,3610,3610,0
|
|
20230907,170300,492397970,3610,3610,3610,3610,0
|
|
20230907,170200,492397970,3610,3610,3610,3610,0
|
|
20230907,170100,492397970,3610,3610,3610,3610,1934
|
|
20230907,170000,492397970,3610,3610,3610,3610,0
|
|
20230907,165900,492397970,3610,3610,3610,3610,0
|
|
20230907,165800,492397970,3610,3610,3610,3610,0
|
|
20230907,165700,492397970,3610,3610,3610,3610,0
|
|
20230907,165600,492397970,3610,3610,3610,3610,0
|
|
20230907,165500,492397970,3610,3610,3610,3610,0
|
|
20230907,165400,492397970,3610,3610,3610,3610,0
|
|
20230907,165300,492397970,3610,3610,3610,3610,0
|
|
20230907,165200,492397970,3610,3610,3610,3610,0
|
|
20230907,165100,492397970,3610,3610,3610,3610,0
|
|
20230907,165000,492397970,3610,3610,3610,3610,0
|
|
20230907,164900,492397970,3610,3610,3610,3610,0
|
|
20230907,164800,492397970,3610,3610,3610,3610,0
|
|
20230907,164700,492397970,3610,3610,3610,3610,0
|
|
20230907,164600,492397970,3610,3610,3610,3610,0
|
|
20230907,164500,492397970,3610,3610,3610,3610,0
|
|
20230907,164400,492397970,3610,3610,3610,3610,0
|
|
20230907,164300,492397970,3610,3610,3610,3610,0
|
|
20230907,164200,492397970,3610,3610,3610,3610,0
|
|
20230907,164100,492397970,3610,3610,3610,3610,0
|
|
20230907,164000,492397970,3610,3610,3610,3610,0
|
|
20230907,163900,492397970,3610,3610,3610,3610,0
|
|
20230907,163800,492397970,3610,3610,3610,3610,0
|
|
20230907,163700,492397970,3610,3610,3610,3610,0
|
|
20230907,163600,492397970,3610,3610,3610,3610,0
|
|
20230907,163500,492397970,3610,3610,3610,3610,0
|
|
20230907,163400,492397970,3610,3610,3610,3610,0
|
|
20230907,163300,492397970,3610,3610,3610,3610,0
|
|
20230907,163200,492397970,3610,3610,3610,3610,0
|
|
20230907,163100,492397970,3610,3610,3610,3610,1934
|
|
20230907,163000,492397970,3610,3610,3610,3610,0
|
|
20230907,162900,492397970,3610,3610,3610,3610,0
|
|
20230907,162800,492397970,3610,3610,3610,3610,0
|
|
20230907,162700,492397970,3610,3610,3610,3610,0
|
|
20230907,162600,492397970,3610,3610,3610,3610,0
|
|
20230907,162500,492397970,3610,3610,3610,3610,0
|
|
20230907,162400,492397970,3610,3610,3610,3610,0
|
|
20230907,162300,492397970,3610,3610,3610,3610,0
|
|
20230907,162200,492397970,3610,3610,3610,3610,0
|
|
20230907,162100,492397970,3610,3610,3610,3610,0
|
|
20230907,162000,492397970,3610,3610,3610,3610,0
|
|
20230907,161900,492397970,3610,3610,3610,3610,0
|
|
20230907,161800,492397970,3610,3610,3610,3610,0
|
|
20230907,161700,492397970,3610,3610,3610,3610,0
|
|
20230907,161600,492397970,3610,3610,3610,3610,0
|
|
20230907,161500,492397970,3610,3610,3610,3610,0
|
|
20230907,161400,492397970,3610,3610,3610,3610,0
|
|
20230907,161300,492397970,3610,3610,3610,3610,0
|
|
20230907,161200,492397970,3610,3610,3610,3610,0
|
|
20230907,161100,492397970,3610,3610,3610,3610,0
|
|
20230907,161000,492397970,3610,3610,3610,3610,0
|
|
20230907,160900,492397970,3610,3610,3610,3610,0
|
|
20230907,160800,492397970,3610,3610,3610,3610,0
|
|
20230907,160700,492397970,3610,3610,3610,3610,0
|
|
20230907,160600,492397970,3610,3610,3610,3610,0
|
|
20230907,160500,492397970,3610,3610,3610,3610,0
|
|
20230907,160400,492397970,3610,3610,3610,3610,0
|
|
20230907,160300,492397970,3610,3610,3610,3610,0
|
|
20230907,160200,492397970,3610,3610,3610,3610,0
|
|
20230907,160100,492397970,3610,3610,3610,3610,1934
|
|
20230907,160000,492397970,3610,3610,3610,3610,0
|
|
20230907,155900,492397970,3610,3610,3610,3610,0
|
|
20230907,155800,492397970,3610,3610,3610,3610,0
|
|
20230907,155700,492397970,3610,3610,3610,3610,0
|
|
20230907,155600,492397970,3610,3610,3610,3610,0
|
|
20230907,155500,492397970,3610,3610,3610,3610,0
|
|
20230907,155400,492397970,3610,3610,3610,3610,0
|
|
20230907,155300,492397970,3610,3610,3610,3610,0
|
|
20230907,155200,492397970,3610,3610,3610,3610,0
|
|
20230907,155100,492397970,3610,3610,3610,3610,0
|
|
20230907,155000,492397970,3610,3610,3610,3610,0
|
|
20230907,154900,492397970,3610,3610,3610,3610,0
|
|
20230907,154800,492397970,3610,3610,3610,3610,0
|
|
20230907,154700,492397970,3610,3610,3610,3610,0
|
|
20230907,154600,492397970,3610,3610,3610,3610,0
|
|
20230907,154500,492397970,3610,3610,3610,3610,0
|
|
20230907,154400,492397970,3610,3610,3610,3610,0
|
|
20230907,154300,492397970,3610,3610,3610,3610,0
|
|
20230907,154200,492397970,3610,3610,3610,3610,0
|
|
20230907,154100,492397970,3610,3610,3610,3610,0
|
|
20230907,154000,492397970,3610,3610,3610,3610,0
|
|
20230907,153900,492397970,3610,3610,3610,3610,0
|
|
20230907,153800,492397970,3610,3610,3610,3610,0
|
|
20230907,153700,492397970,3610,3610,3610,3610,0
|
|
20230907,153600,492397970,3610,3610,3610,3610,0
|
|
20230907,153500,492397970,3610,3610,3610,3610,0
|
|
20230907,153400,492397970,3610,3610,3610,3610,0
|
|
20230907,153300,492397970,3610,3610,3610,3610,0
|
|
20230907,153200,492397970,3610,3610,3610,3610,0
|
|
20230907,153100,492397970,3610,3610,3610,3610,1934
|
|
20230907,153000,492397970,3610,3610,3610,3610,1934
|
|
20230907,152900,485416230,3610,3610,3610,3610,0
|
|
20230907,152800,485416230,3610,3610,3610,3610,0
|
|
20230907,152700,485416230,3610,3610,3610,3610,0
|
|
20230907,152600,485416230,3610,3610,3610,3610,0
|
|
20230907,152500,485416230,3610,3610,3610,3610,0
|
|
20230907,152400,485416230,3610,3610,3610,3610,0
|
|
20230907,152300,485416230,3610,3610,3610,3610,0
|
|
20230907,152200,485416230,3610,3610,3610,3610,0
|
|
20230907,152100,485416230,3610,3610,3610,3610,0
|
|
20230907,152000,485416230,3610,3610,3610,3610,0
|
|
20230907,151900,485416230,3610,3600,3610,3600,303
|
|
20230907,151800,484322885,3600,3605,3605,3600,20
|
|
20230907,151700,484250845,3600,3600,3600,3600,0
|
|
20230907,151600,484250845,3600,3600,3605,3600,62
|
|
20230907,151500,484027515,3600,3600,3600,3600,2
|
|
20230907,151400,484020315,3600,3600,3600,3600,2
|
|
20230907,151300,484013115,3600,3600,3600,3600,78
|
|
20230907,151200,483732315,3600,3605,3605,3600,49
|
|
20230907,151100,483555910,3600,3600,3600,3600,2
|
|
20230907,151000,483548710,3600,3600,3605,3595,303
|
|
20230907,150900,482457750,3600,3600,3600,3600,0
|
|
20230907,150800,482457750,3600,3590,3600,3590,58
|
|
20230907,150700,482249160,3595,3595,3595,3595,1
|
|
20230907,150600,482245565,3605,3590,3605,3590,9002
|
|
20230907,150500,449928355,3590,3605,3605,3590,10002
|
|
20230907,150400,414020595,3590,3590,3590,3590,0
|
|
20230907,150300,414020595,3590,3605,3605,3590,11002
|
|
20230907,150200,374523385,3590,3590,3590,3590,500
|
|
20230907,150100,372728385,3605,3605,3605,3605,0
|
|
20230907,150000,372728385,3605,3600,3605,3590,754
|
|
20230907,145900,370018115,3605,3595,3605,3595,163
|
|
20230907,145800,369431230,3600,3600,3600,3600,5
|
|
20230907,145700,369413230,3600,3600,3600,3600,8
|
|
20230907,145600,369384430,3600,3600,3600,3600,100
|
|
20230907,145500,369024430,3600,3605,3605,3600,321
|
|
20230907,145400,367867740,3605,3600,3605,3600,11
|
|
20230907,145300,367828135,3610,3610,3610,3610,2
|
|
20230907,145200,367820915,3600,3600,3600,3600,5
|
|
20230907,145100,367802915,3600,3600,3600,3600,0
|
|
20230907,145000,367802915,3600,3600,3600,3600,0
|
|
20230907,144900,367802915,3600,3600,3600,3600,4
|
|
20230907,144800,367788515,3600,3600,3600,3600,0
|
|
20230907,144700,367788515,3600,3600,3600,3600,0
|
|
20230907,144600,367788515,3600,3600,3600,3600,1
|
|
20230907,144500,367784915,3610,3610,3610,3610,2
|
|
20230907,144400,367777695,3600,3600,3610,3590,8418
|
|
20230907,144300,337524405,3600,3600,3600,3600,2
|
|
20230907,144200,337517205,3610,3610,3610,3610,2
|
|
20230907,144100,337509985,3600,3600,3600,3600,1
|
|
20230907,144000,337506385,3610,3610,3610,3610,0
|
|
20230907,143900,337506385,3610,3610,3610,3610,0
|
|
20230907,143800,337506385,3610,3610,3610,3610,0
|
|
20230907,143700,337506385,3610,3610,3610,3610,0
|
|
20230907,143600,337506385,3610,3610,3610,3610,0
|
|
20230907,143500,337506385,3610,3610,3610,3610,0
|
|
20230907,143400,337506385,3610,3610,3610,3610,400
|
|
20230907,143300,336062385,3610,3605,3610,3605,717
|
|
20230907,143200,333477515,3600,3605,3605,3600,52
|
|
20230907,143100,333290300,3605,3605,3605,3605,37
|
|
20230907,143000,333156915,3605,3605,3605,3605,0
|
|
20230907,142900,333156915,3605,3605,3605,3605,0
|
|
20230907,142800,333156915,3605,3605,3605,3605,2
|
|
20230907,142700,333149705,3605,3605,3605,3605,0
|
|
20230907,142600,333149705,3605,3610,3610,3605,642
|
|
20230907,142500,330835085,3605,3605,3605,3605,2
|
|
20230907,142400,330827875,3605,3605,3605,3605,0
|
|
20230907,142300,330827875,3605,3605,3605,3605,0
|
|
20230907,142200,330827875,3605,3605,3605,3605,2
|
|
20230907,142100,330820665,3615,3615,3615,3615,2
|
|
20230907,142000,330813435,3605,3605,3605,3605,0
|
|
20230907,141900,330813435,3605,3605,3605,3605,4
|
|
20230907,141800,330799015,3605,3605,3605,3605,0
|
|
20230907,141700,330799015,3605,3605,3605,3605,0
|
|
20230907,141600,330799015,3605,3605,3605,3605,54
|
|
20230907,141500,330604345,3605,3605,3605,3605,0
|
|
20230907,141400,330604345,3605,3605,3605,3605,0
|
|
20230907,141300,330604345,3605,3605,3605,3605,2
|
|
20230907,141200,330597135,3615,3615,3615,3615,0
|
|
20230907,141100,330597135,3615,3615,3615,3615,0
|
|
20230907,141000,330597135,3615,3615,3615,3615,0
|
|
20230907,140900,330597135,3615,3615,3615,3615,0
|
|
20230907,140800,330597135,3615,3615,3615,3615,0
|
|
20230907,140700,330597135,3615,3615,3615,3615,0
|
|
20230907,140600,330597135,3615,3615,3615,3615,13
|
|
20230907,140500,330550140,3615,3615,3615,3615,0
|
|
20230907,140400,330550140,3615,3615,3615,3615,0
|
|
20230907,140300,330550140,3615,3615,3615,3615,0
|
|
20230907,140200,330550140,3615,3615,3615,3615,2
|
|
20230907,140100,330542910,3600,3605,3605,3595,395
|
|
20230907,140000,329120310,3615,3615,3615,3615,1001
|
|
20230907,135900,325501695,3615,3615,3615,3615,0
|
|
20230907,135800,325501695,3615,3615,3615,3615,0
|
|
20230907,135700,325501695,3615,3615,3615,3615,0
|
|
20230907,135600,325501695,3615,3615,3615,3615,2
|
|
20230907,135500,325494465,3600,3595,3610,3595,1290
|
|
20230907,135400,320852790,3590,3595,3595,3590,399
|
|
20230907,135300,319419585,3590,3590,3590,3590,400
|
|
20230907,135200,317983585,3600,3595,3600,3585,4628
|
|
20230907,135100,301362010,3600,3600,3600,3600,1
|
|
20230907,135000,301358410,3595,3595,3595,3595,28
|
|
20230907,134900,301257750,3595,3595,3595,3595,4
|
|
20230907,134800,301243370,3595,3605,3605,3595,8348
|
|
20230907,134700,271203555,3610,3610,3610,3610,0
|
|
20230907,134600,271203555,3610,3610,3610,3610,0
|
|
20230907,134500,271203555,3610,3605,3610,3605,8
|
|
20230907,134400,271174710,3605,3605,3605,3605,120
|
|
20230907,134300,270742110,3610,3610,3610,3610,0
|
|
20230907,134200,270742110,3610,3610,3610,3610,58
|
|
20230907,134100,270532730,3610,3610,3610,3610,0
|
|
20230907,134000,270532730,3610,3610,3610,3610,2
|
|
20230907,133900,270525510,3615,3610,3615,3610,228
|
|
20230907,133800,269702415,3615,3615,3615,3615,0
|
|
20230907,133700,269702415,3615,3610,3615,3610,29
|
|
20230907,133600,269597600,3610,3610,3610,3610,0
|
|
20230907,133500,269597600,3610,3610,3610,3610,0
|
|
20230907,133400,269597600,3610,3610,3610,3610,4
|
|
20230907,133300,269583160,3605,3605,3605,3605,0
|
|
20230907,133200,269583160,3605,3605,3605,3605,0
|
|
20230907,133100,269583160,3605,3605,3605,3605,2
|
|
20230907,133000,269575950,3615,3615,3615,3615,0
|
|
20230907,132900,269575950,3615,3615,3615,3615,0
|
|
20230907,132800,269575950,3615,3615,3615,3615,0
|
|
20230907,132700,269575950,3615,3615,3615,3615,0
|
|
20230907,132600,269575950,3615,3615,3615,3615,2
|
|
20230907,132500,269568720,3615,3615,3615,3615,0
|
|
20230907,132400,269568720,3615,3615,3615,3615,0
|
|
20230907,132300,269568720,3615,3615,3615,3615,0
|
|
20230907,132200,269568720,3615,3615,3615,3615,0
|
|
20230907,132100,269568720,3615,3615,3615,3615,1
|
|
20230907,132000,269565105,3610,3610,3610,3610,0
|
|
20230907,131900,269565105,3610,3610,3610,3610,203
|
|
20230907,131800,268832275,3610,3610,3610,3610,0
|
|
20230907,131700,268832275,3610,3610,3610,3610,0
|
|
20230907,131600,268832275,3610,3610,3610,3610,2
|
|
20230907,131500,268825055,3610,3610,3610,3610,326
|
|
20230907,131400,267648195,3610,3610,3610,3610,0
|
|
20230907,131300,267648195,3610,3610,3610,3610,1177
|
|
20230907,131200,263399225,3610,3610,3610,3610,25
|
|
20230907,131100,263308975,3615,3615,3615,3615,5
|
|
20230907,131000,263290900,3615,3615,3620,3615,1491
|
|
20230907,130900,257898760,3615,3615,3615,3615,3
|
|
20230907,130800,257887915,3615,3615,3615,3615,1
|
|
20230907,130700,257884300,3605,3605,3605,3605,4
|
|
20230907,130600,257869880,3605,3605,3605,3605,10
|
|
20230907,130500,257833830,3605,3605,3605,3605,0
|
|
20230907,130400,257833830,3605,3605,3605,3605,4
|
|
20230907,130300,257819410,3605,3605,3605,3605,0
|
|
20230907,130200,257819410,3605,3605,3605,3605,1
|
|
20230907,130100,257815805,3605,3605,3605,3605,4
|
|
20230907,130000,257801385,3605,3615,3615,3605,678
|
|
20230907,125900,255355685,3615,3615,3615,3615,0
|
|
20230907,125800,255355685,3615,3615,3615,3615,0
|
|
20230907,125700,255355685,3615,3615,3615,3615,0
|
|
20230907,125600,255355685,3615,3615,3615,3615,0
|
|
20230907,125500,255355685,3615,3615,3615,3615,1
|
|
20230907,125400,255352070,3615,3615,3615,3615,0
|
|
20230907,125300,255352070,3615,3615,3615,3615,5
|
|
20230907,125200,255333995,3615,3615,3615,3615,0
|
|
20230907,125100,255333995,3615,3615,3615,3615,0
|
|
20230907,125000,255333995,3615,3605,3615,3605,17
|
|
20230907,124900,255272700,3605,3605,3605,3605,2
|
|
20230907,124800,255265490,3605,3605,3605,3605,0
|
|
20230907,124700,255265490,3605,3605,3605,3605,900
|
|
20230907,124600,252020990,3605,3605,3605,3605,402
|
|
20230907,124500,250571780,3605,3605,3605,3605,0
|
|
20230907,124400,250571780,3605,3610,3610,3605,100
|
|
20230907,124300,250210865,3615,3610,3615,3610,4
|
|
20230907,124200,250196415,3610,3610,3610,3610,0
|
|
20230907,124100,250196415,3610,3610,3610,3610,20
|
|
20230907,124000,250124215,3610,3610,3610,3610,2
|
|
20230907,123900,250116995,3610,3610,3610,3610,0
|
|
20230907,123800,250116995,3610,3610,3610,3610,100
|
|
20230907,123700,249755995,3610,3605,3610,3605,229
|
|
20230907,123600,248929330,3610,3610,3610,3610,5
|
|
20230907,123500,248911280,3610,3610,3610,3610,0
|
|
20230907,123400,248911280,3610,3610,3610,3610,12
|
|
20230907,123300,248867960,3610,3610,3610,3610,0
|
|
20230907,123200,248867960,3610,3610,3610,3610,0
|
|
20230907,123100,248867960,3610,3610,3610,3610,0
|
|
20230907,123000,248867960,3610,3610,3610,3610,20
|
|
20230907,122900,248795760,3610,3610,3610,3610,5
|
|
20230907,122800,248777710,3610,3610,3610,3610,1
|
|
20230907,122700,248774100,3610,3610,3610,3610,113
|
|
20230907,122600,248366170,3605,3605,3605,3605,0
|
|
20230907,122500,248366170,3605,3605,3605,3605,1
|
|
20230907,122400,248362565,3605,3605,3605,3605,0
|
|
20230907,122300,248362565,3605,3605,3605,3605,1
|
|
20230907,122200,248358960,3605,3605,3605,3605,2
|
|
20230907,122100,248351750,3605,3605,3605,3605,608
|
|
20230907,122000,246159910,3605,3605,3605,3605,1
|
|
20230907,121900,246156305,3600,3600,3600,3600,2
|
|
20230907,121800,246149105,3600,3600,3600,3600,259
|
|
20230907,121700,245216705,3600,3600,3600,3600,0
|
|
20230907,121600,245216705,3600,3600,3600,3600,329
|
|
20230907,121500,244032305,3600,3600,3600,3600,1801
|
|
20230907,121400,237548705,3600,3600,3600,3600,1
|
|
20230907,121300,237545105,3600,3600,3600,3600,113
|
|
20230907,121200,237138305,3600,3600,3600,3600,0
|
|
20230907,121100,237138305,3600,3600,3600,3600,0
|
|
20230907,121000,237138305,3600,3600,3600,3600,2
|
|
20230907,120900,237131105,3600,3610,3610,3600,10000
|
|
20230907,120800,201107110,3610,3610,3610,3610,0
|
|
20230907,120700,201107110,3610,3610,3610,3610,12
|
|
20230907,120600,201063790,3615,3615,3615,3615,0
|
|
20230907,120500,201063790,3615,3615,3615,3615,0
|
|
20230907,120400,201063790,3615,3610,3615,3610,5
|
|
20230907,120300,201045735,3610,3610,3610,3610,0
|
|
20230907,120200,201045735,3610,3610,3610,3610,138
|
|
20230907,120100,200547555,3610,3610,3610,3610,4
|
|
20230907,120000,200533115,3610,3610,3610,3610,0
|
|
20230907,115900,200533115,3610,3610,3610,3610,0
|
|
20230907,115800,200533115,3610,3615,3615,3610,3
|
|
20230907,115700,200522280,3615,3615,3615,3615,0
|
|
20230907,115600,200522280,3615,3615,3615,3615,4
|
|
20230907,115500,200507820,3615,3610,3615,3610,15
|
|
20230907,115400,200453665,3610,3615,3615,3610,43
|
|
20230907,115300,200298430,3610,3610,3610,3610,500
|
|
20230907,115200,198493430,3610,3610,3610,3610,92
|
|
20230907,115100,198161310,3615,3615,3615,3615,0
|
|
20230907,115000,198161310,3615,3615,3615,3615,1
|
|
20230907,114900,198157695,3610,3610,3610,3610,2
|
|
20230907,114800,198150475,3615,3615,3615,3615,0
|
|
20230907,114700,198150475,3615,3615,3615,3615,0
|
|
20230907,114600,198150475,3615,3610,3615,3610,4
|
|
20230907,114500,198136030,3610,3610,3610,3610,100
|
|
20230907,114400,197775030,3610,3610,3610,3610,0
|
|
20230907,114300,197775030,3610,3610,3610,3610,4
|
|
20230907,114200,197760590,3610,3610,3610,3610,0
|
|
20230907,114100,197760590,3610,3610,3610,3610,0
|
|
20230907,114000,197760590,3610,3610,3610,3610,2
|
|
20230907,113900,197753370,3615,3610,3615,3610,2
|
|
20230907,113800,197746145,3610,3610,3610,3610,322
|
|
20230907,113700,196583725,3615,3615,3615,3615,0
|
|
20230907,113600,196583725,3615,3615,3615,3615,10
|
|
20230907,113500,196547575,3615,3615,3615,3615,0
|
|
20230907,113400,196547575,3615,3610,3615,3610,102
|
|
20230907,113300,196178855,3615,3615,3615,3615,0
|
|
20230907,113200,196178855,3615,3615,3615,3615,0
|
|
20230907,113100,196178855,3615,3615,3615,3615,0
|
|
20230907,113000,196178855,3615,3615,3615,3615,0
|
|
20230907,112900,196178855,3615,3610,3615,3610,11
|
|
20230907,112800,196139140,3610,3610,3610,3610,212
|
|
20230907,112700,195373820,3615,3615,3615,3615,0
|
|
20230907,112600,195373820,3615,3615,3615,3615,0
|
|
20230907,112500,195373820,3615,3615,3615,3615,0
|
|
20230907,112400,195373820,3615,3615,3615,3615,0
|
|
20230907,112300,195373820,3615,3615,3615,3615,0
|
|
20230907,112200,195373820,3615,3610,3615,3610,5
|
|
20230907,112100,195355765,3610,3610,3610,3610,0
|
|
20230907,112000,195355765,3610,3610,3610,3610,0
|
|
20230907,111900,195355765,3610,3610,3610,3610,107
|
|
20230907,111800,194969495,3610,3610,3610,3610,0
|
|
20230907,111700,194969495,3610,3610,3610,3610,0
|
|
20230907,111600,194969495,3610,3610,3610,3610,8
|
|
20230907,111500,194940615,3610,3610,3610,3610,0
|
|
20230907,111400,194940615,3610,3610,3610,3610,50
|
|
20230907,111300,194760115,3615,3615,3615,3615,0
|
|
20230907,111200,194760115,3615,3615,3615,3615,0
|
|
20230907,111100,194760115,3615,3615,3615,3615,0
|
|
20230907,111000,194760115,3615,3615,3615,3615,0
|
|
20230907,110900,194760115,3615,3615,3615,3615,0
|
|
20230907,110800,194760115,3615,3615,3615,3615,0
|
|
20230907,110700,194760115,3615,3615,3615,3615,0
|
|
20230907,110600,194760115,3615,3615,3615,3615,1
|
|
20230907,110500,194756500,3605,3605,3605,3605,0
|
|
20230907,110400,194756500,3605,3610,3610,3605,904
|
|
20230907,110300,191496890,3615,3610,3615,3610,1020
|
|
20230907,110200,187811925,3610,3610,3610,3610,4
|
|
20230907,110100,187797485,3605,3605,3605,3605,2
|
|
20230907,110000,187790275,3610,3610,3610,3610,0
|
|
20230907,105900,187790275,3610,3610,3610,3610,18
|
|
20230907,105800,187725295,3605,3605,3605,3605,1
|
|
20230907,105700,187721690,3610,3610,3610,3610,3
|
|
20230907,105600,187710860,3610,3610,3610,3610,0
|
|
20230907,105500,187710860,3610,3605,3610,3605,26
|
|
20230907,105400,187617040,3610,3610,3610,3610,0
|
|
20230907,105300,187617040,3610,3610,3610,3610,0
|
|
20230907,105200,187617040,3610,3610,3610,3610,0
|
|
20230907,105100,187617040,3610,3610,3610,3610,6
|
|
20230907,105000,187595380,3610,3610,3610,3610,0
|
|
20230907,104900,187595380,3610,3610,3610,3610,0
|
|
20230907,104800,187595380,3610,3610,3610,3610,0
|
|
20230907,104700,187595380,3610,3610,3610,3610,0
|
|
20230907,104600,187595380,3610,3610,3610,3610,0
|
|
20230907,104500,187595380,3610,3610,3610,3610,0
|
|
20230907,104400,187595380,3610,3610,3610,3610,0
|
|
20230907,104300,187595380,3610,3610,3610,3610,299
|
|
20230907,104200,186515990,3610,3610,3610,3610,0
|
|
20230907,104100,186515990,3610,3610,3610,3610,0
|
|
20230907,104000,186515990,3610,3605,3610,3605,111
|
|
20230907,103900,186115290,3605,3605,3605,3605,0
|
|
20230907,103800,186115290,3605,3610,3610,3605,471
|
|
20230907,103700,184416710,3610,3610,3610,3610,402
|
|
20230907,103600,182965490,3610,3610,3610,3610,0
|
|
20230907,103500,182965490,3610,3610,3610,3610,0
|
|
20230907,103400,182965490,3610,3610,3610,3610,1
|
|
20230907,103300,182961880,3615,3615,3615,3615,1
|
|
20230907,103200,182958265,3605,3605,3605,3605,7644
|
|
20230907,103100,155401645,3605,3605,3605,3605,0
|
|
20230907,103000,155401645,3605,3605,3605,3605,0
|
|
20230907,102900,155401645,3605,3605,3605,3605,0
|
|
20230907,102800,155401645,3605,3610,3610,3605,1811
|
|
20230907,102700,148867575,3610,3610,3610,3610,10
|
|
20230907,102600,148831475,3615,3615,3615,3615,0
|
|
20230907,102500,148831475,3615,3615,3615,3615,0
|
|
20230907,102400,148831475,3615,3615,3615,3615,243
|
|
20230907,102300,147953030,3620,3620,3620,3620,0
|
|
20230907,102200,147953030,3620,3620,3620,3620,2
|
|
20230907,102100,147945790,3620,3620,3620,3620,41
|
|
20230907,102000,147797370,3630,3615,3630,3615,245
|
|
20230907,101900,146911520,3610,3610,3610,3610,138
|
|
20230907,101800,146413340,3610,3610,3610,3610,0
|
|
20230907,101700,146413340,3610,3610,3610,3610,1
|
|
20230907,101600,146409730,3605,3600,3605,3600,174
|
|
20230907,101500,145782710,3605,3605,3605,3605,0
|
|
20230907,101400,145782710,3605,3605,3605,3605,486
|
|
20230907,101300,144030680,3605,3605,3605,3605,9
|
|
20230907,101200,143998235,3605,3605,3605,3605,0
|
|
20230907,101100,143998235,3605,3605,3605,3605,10
|
|
20230907,101000,143962185,3605,3605,3605,3605,2716
|
|
20230907,100900,134171005,3605,3605,3605,3605,0
|
|
20230907,100800,134171005,3605,3605,3605,3605,0
|
|
20230907,100700,134171005,3605,3605,3605,3605,2
|
|
20230907,100600,134163795,3600,3600,3600,3600,0
|
|
20230907,100500,134163795,3600,3600,3600,3600,9
|
|
20230907,100400,134131395,3600,3600,3600,3600,3
|
|
20230907,100300,134120595,3600,3600,3605,3600,9487
|
|
20230907,100200,99942245,3600,3605,3605,3600,3518
|
|
20230907,100100,87274855,3605,3610,3610,3605,5105
|
|
20230907,100000,68871325,3610,3610,3610,3605,147
|
|
20230907,095900,68341195,3610,3610,3610,3610,59
|
|
20230907,095800,68128205,3610,3605,3610,3600,2206
|
|
20230907,095700,60177940,3605,3605,3605,3605,1683
|
|
20230907,095600,54110725,3605,3605,3605,3605,614
|
|
20230907,095500,51897255,3605,3610,3610,3605,12
|
|
20230907,095400,51853980,3610,3610,3610,3610,375
|
|
20230907,095300,50500230,3610,3610,3610,3610,0
|
|
20230907,095200,50500230,3610,3610,3610,3610,418
|
|
20230907,095100,48991250,3615,3615,3615,3615,10
|
|
20230907,095000,48955100,3610,3610,3610,3610,49
|
|
20230907,094900,48778210,3615,3615,3620,3615,303
|
|
20230907,094800,47682855,3610,3615,3615,3610,1692
|
|
20230907,094700,41567215,3615,3615,3615,3615,21
|
|
20230907,094600,41491300,3620,3625,3625,3620,181
|
|
20230907,094500,40836075,3625,3625,3625,3620,490
|
|
20230907,094400,39062020,3630,3630,3630,3630,0
|
|
20230907,094300,39062020,3630,3635,3635,3630,28
|
|
20230907,094200,38960290,3630,3630,3630,3630,0
|
|
20230907,094100,38960290,3630,3625,3630,3625,537
|
|
20230907,094000,37013480,3630,3630,3630,3630,10
|
|
20230907,093900,36977180,3630,3630,3630,3630,0
|
|
20230907,093800,36977180,3630,3630,3630,3630,2
|
|
20230907,093700,36969920,3630,3630,3630,3630,1
|
|
20230907,093600,36966290,3630,3630,3630,3630,0
|
|
20230907,093500,36966290,3630,3630,3630,3630,5
|
|
20230907,093400,36948140,3630,3630,3630,3630,3
|
|
20230907,093300,36937250,3630,3630,3630,3630,31
|
|
20230907,093200,36824720,3630,3630,3630,3630,1
|
|
20230907,093100,36821090,3625,3630,3630,3625,61
|
|
20230907,093000,36599960,3630,3625,3630,3625,520
|
|
20230907,092900,34714950,3625,3625,3625,3625,78
|
|
20230907,092800,34432200,3625,3625,3625,3625,0
|
|
20230907,092700,34432200,3625,3625,3625,3625,325
|
|
20230907,092600,33254075,3625,3625,3625,3625,330
|
|
20230907,092500,32057825,3625,3630,3630,3625,70
|
|
20230907,092400,31803775,3635,3635,3635,3635,70
|
|
20230907,092300,31549325,3635,3635,3635,3635,150
|
|
20230907,092200,31004075,3630,3630,3630,3630,0
|
|
20230907,092100,31004075,3630,3630,3630,3630,0
|
|
20230907,092000,31004075,3630,3630,3630,3630,36
|
|
20230907,091900,30873395,3625,3630,3630,3625,631
|
|
20230907,091800,28586015,3630,3630,3630,3630,0
|
|
20230907,091700,28586015,3630,3630,3630,3630,0
|
|
20230907,091600,28586015,3630,3630,3630,3630,50
|
|
20230907,091500,28404515,3630,3630,3630,3630,0
|
|
20230907,091400,28404515,3630,3630,3630,3630,1
|
|
20230907,091300,28400885,3610,3610,3610,3610,0
|
|
20230907,091200,28400885,3610,3610,3610,3610,0
|
|
20230907,091100,28400885,3610,3625,3625,3610,1740
|
|
20230907,091000,22102360,3630,3630,3630,3630,0
|
|
20230907,090900,22102360,3630,3635,3635,3630,5
|
|
20230907,090800,22084200,3635,3625,3635,3625,2
|
|
20230907,090700,22076940,3625,3630,3630,3625,658
|
|
20230907,090600,19690900,3630,3630,3630,3630,624
|
|
20230907,090500,17425780,3635,3635,3635,3635,17
|
|
20230907,090400,17363985,3605,3605,3605,3605,0
|
|
20230907,090300,17363985,3605,3605,3605,3605,0
|
|
20230907,090200,17363985,3605,3620,3620,3605,649
|
|
20230907,090100,15020075,3640,3640,3640,3640,0
|
|
20230907,090000,15020075,3640,3640,3640,3620,4128
|