603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190000,343040070,3640,3640,3640,3640,4812
|
|
20230908,185900,343040070,3640,3640,3640,3640,0
|
|
20230908,185800,343040070,3640,3640,3640,3640,0
|
|
20230908,185700,343040070,3640,3640,3640,3640,0
|
|
20230908,185600,343040070,3640,3640,3640,3640,0
|
|
20230908,185500,343040070,3640,3640,3640,3640,0
|
|
20230908,185400,343040070,3640,3640,3640,3640,0
|
|
20230908,185300,343040070,3640,3640,3640,3640,0
|
|
20230908,185200,343040070,3640,3640,3640,3640,0
|
|
20230908,185100,343040070,3640,3640,3640,3640,0
|
|
20230908,185000,343040070,3640,3640,3640,3640,0
|
|
20230908,184900,343040070,3640,3640,3640,3640,0
|
|
20230908,184800,343040070,3640,3640,3640,3640,0
|
|
20230908,184700,343040070,3640,3640,3640,3640,0
|
|
20230908,184600,343040070,3640,3640,3640,3640,0
|
|
20230908,184500,343040070,3640,3640,3640,3640,0
|
|
20230908,184400,343040070,3640,3640,3640,3640,0
|
|
20230908,184300,343040070,3640,3640,3640,3640,0
|
|
20230908,184200,343040070,3640,3640,3640,3640,0
|
|
20230908,184100,343040070,3640,3640,3640,3640,0
|
|
20230908,184000,343040070,3640,3640,3640,3640,0
|
|
20230908,183900,343040070,3640,3640,3640,3640,0
|
|
20230908,183800,343040070,3640,3640,3640,3640,0
|
|
20230908,183700,343040070,3640,3640,3640,3640,0
|
|
20230908,183600,343040070,3640,3640,3640,3640,0
|
|
20230908,183500,343040070,3640,3640,3640,3640,0
|
|
20230908,183400,343040070,3640,3640,3640,3640,0
|
|
20230908,183300,343040070,3640,3640,3640,3640,0
|
|
20230908,183200,343040070,3640,3640,3640,3640,0
|
|
20230908,183100,343040070,3640,3640,3640,3640,0
|
|
20230908,183000,343040070,3640,3640,3640,3640,4812
|
|
20230908,182900,343040070,3640,3640,3640,3640,0
|
|
20230908,182800,343040070,3640,3640,3640,3640,0
|
|
20230908,182700,343040070,3640,3640,3640,3640,0
|
|
20230908,182600,343040070,3640,3640,3640,3640,0
|
|
20230908,182500,343040070,3640,3640,3640,3640,0
|
|
20230908,182400,343040070,3640,3640,3640,3640,0
|
|
20230908,182300,343040070,3640,3640,3640,3640,0
|
|
20230908,182200,343040070,3640,3640,3640,3640,0
|
|
20230908,182100,343040070,3640,3640,3640,3640,0
|
|
20230908,182000,343040070,3640,3640,3640,3640,0
|
|
20230908,181900,343040070,3640,3640,3640,3640,0
|
|
20230908,181800,343040070,3640,3640,3640,3640,0
|
|
20230908,181700,343040070,3640,3640,3640,3640,0
|
|
20230908,181600,343040070,3640,3640,3640,3640,0
|
|
20230908,181500,343040070,3640,3640,3640,3640,0
|
|
20230908,181400,343040070,3640,3640,3640,3640,0
|
|
20230908,181300,343040070,3640,3640,3640,3640,0
|
|
20230908,181200,343040070,3640,3640,3640,3640,0
|
|
20230908,181100,343040070,3640,3640,3640,3640,0
|
|
20230908,181000,343040070,3640,3640,3640,3640,0
|
|
20230908,180900,343040070,3640,3640,3640,3640,0
|
|
20230908,180800,343040070,3640,3640,3640,3640,0
|
|
20230908,180700,343040070,3640,3640,3640,3640,0
|
|
20230908,180600,343040070,3640,3640,3640,3640,0
|
|
20230908,180500,343040070,3640,3640,3640,3640,0
|
|
20230908,180400,343040070,3640,3640,3640,3640,0
|
|
20230908,180300,343040070,3640,3640,3640,3640,0
|
|
20230908,180200,343040070,3640,3640,3640,3640,0
|
|
20230908,180100,343040070,3640,3640,3640,3640,0
|
|
20230908,180000,343040070,3640,3640,3640,3640,4812
|
|
20230908,175900,343040070,3640,3640,3640,3640,0
|
|
20230908,175800,343040070,3640,3640,3640,3640,0
|
|
20230908,175700,343040070,3640,3640,3640,3640,0
|
|
20230908,175600,343040070,3640,3640,3640,3640,0
|
|
20230908,175500,343040070,3640,3640,3640,3640,0
|
|
20230908,175400,343040070,3640,3640,3640,3640,0
|
|
20230908,175300,343040070,3640,3640,3640,3640,0
|
|
20230908,175200,343040070,3640,3640,3640,3640,0
|
|
20230908,175100,343040070,3640,3640,3640,3640,0
|
|
20230908,175000,343040070,3640,3640,3640,3640,0
|
|
20230908,174900,343040070,3640,3640,3640,3640,0
|
|
20230908,174800,343040070,3640,3640,3640,3640,0
|
|
20230908,174700,343040070,3640,3640,3640,3640,0
|
|
20230908,174600,343040070,3640,3640,3640,3640,0
|
|
20230908,174500,343040070,3640,3640,3640,3640,0
|
|
20230908,174400,343040070,3640,3640,3640,3640,0
|
|
20230908,174300,343040070,3640,3640,3640,3640,0
|
|
20230908,174200,343040070,3640,3640,3640,3640,0
|
|
20230908,174100,343040070,3640,3640,3640,3640,0
|
|
20230908,174000,343040070,3640,3640,3640,3640,0
|
|
20230908,173900,343040070,3640,3640,3640,3640,0
|
|
20230908,173800,343040070,3640,3640,3640,3640,0
|
|
20230908,173700,343040070,3640,3640,3640,3640,0
|
|
20230908,173600,343040070,3640,3640,3640,3640,0
|
|
20230908,173500,343040070,3640,3640,3640,3640,0
|
|
20230908,173400,343040070,3640,3640,3640,3640,0
|
|
20230908,173300,343040070,3640,3640,3640,3640,0
|
|
20230908,173200,343040070,3640,3640,3640,3640,0
|
|
20230908,173100,343040070,3640,3640,3640,3640,0
|
|
20230908,173000,343040070,3640,3640,3640,3640,4812
|
|
20230908,172900,343040070,3640,3640,3640,3640,0
|
|
20230908,172800,343040070,3640,3640,3640,3640,0
|
|
20230908,172700,343040070,3640,3640,3640,3640,0
|
|
20230908,172600,343040070,3640,3640,3640,3640,0
|
|
20230908,172500,343040070,3640,3640,3640,3640,0
|
|
20230908,172400,343040070,3640,3640,3640,3640,0
|
|
20230908,172300,343040070,3640,3640,3640,3640,0
|
|
20230908,172200,343040070,3640,3640,3640,3640,0
|
|
20230908,172100,343040070,3640,3640,3640,3640,0
|
|
20230908,172000,343040070,3640,3640,3640,3640,0
|
|
20230908,171900,343040070,3640,3640,3640,3640,0
|
|
20230908,171800,343040070,3640,3640,3640,3640,0
|
|
20230908,171700,343040070,3640,3640,3640,3640,0
|
|
20230908,171600,343040070,3640,3640,3640,3640,0
|
|
20230908,171500,343040070,3640,3640,3640,3640,0
|
|
20230908,171400,343040070,3640,3640,3640,3640,0
|
|
20230908,171300,343040070,3640,3640,3640,3640,0
|
|
20230908,171200,343040070,3640,3640,3640,3640,0
|
|
20230908,171100,343040070,3640,3640,3640,3640,0
|
|
20230908,171000,343040070,3640,3640,3640,3640,0
|
|
20230908,170900,343040070,3640,3640,3640,3640,0
|
|
20230908,170800,343040070,3640,3640,3640,3640,0
|
|
20230908,170700,343040070,3640,3640,3640,3640,0
|
|
20230908,170600,343040070,3640,3640,3640,3640,0
|
|
20230908,170500,343040070,3640,3640,3640,3640,0
|
|
20230908,170400,343040070,3640,3640,3640,3640,0
|
|
20230908,170300,343040070,3640,3640,3640,3640,0
|
|
20230908,170200,343040070,3640,3640,3640,3640,0
|
|
20230908,170100,343040070,3640,3640,3640,3640,0
|
|
20230908,170000,343040070,3640,3640,3640,3640,4812
|
|
20230908,165900,343040070,3640,3640,3640,3640,0
|
|
20230908,165800,343040070,3640,3640,3640,3640,0
|
|
20230908,165700,343040070,3640,3640,3640,3640,0
|
|
20230908,165600,343040070,3640,3640,3640,3640,0
|
|
20230908,165500,343040070,3640,3640,3640,3640,0
|
|
20230908,165400,343040070,3640,3640,3640,3640,0
|
|
20230908,165300,343040070,3640,3640,3640,3640,0
|
|
20230908,165200,343040070,3640,3640,3640,3640,0
|
|
20230908,165100,343040070,3640,3640,3640,3640,0
|
|
20230908,165000,343040070,3640,3640,3640,3640,0
|
|
20230908,164900,343040070,3640,3640,3640,3640,0
|
|
20230908,164800,343040070,3640,3640,3640,3640,0
|
|
20230908,164700,343040070,3640,3640,3640,3640,0
|
|
20230908,164600,343040070,3640,3640,3640,3640,0
|
|
20230908,164500,343040070,3640,3640,3640,3640,0
|
|
20230908,164400,343040070,3640,3640,3640,3640,0
|
|
20230908,164300,343040070,3640,3640,3640,3640,0
|
|
20230908,164200,343040070,3640,3640,3640,3640,0
|
|
20230908,164100,343040070,3640,3640,3640,3640,0
|
|
20230908,164000,343040070,3640,3640,3640,3640,0
|
|
20230908,163900,343040070,3640,3640,3640,3640,0
|
|
20230908,163800,343040070,3640,3640,3640,3640,0
|
|
20230908,163700,343040070,3640,3640,3640,3640,0
|
|
20230908,163600,343040070,3640,3640,3640,3640,0
|
|
20230908,163500,343040070,3640,3640,3640,3640,0
|
|
20230908,163400,343040070,3640,3640,3640,3640,0
|
|
20230908,163300,343040070,3640,3640,3640,3640,0
|
|
20230908,163200,343040070,3640,3640,3640,3640,0
|
|
20230908,163100,343040070,3640,3640,3640,3640,0
|
|
20230908,163000,343040070,3640,3640,3640,3640,4812
|
|
20230908,162900,343040070,3640,3640,3640,3640,0
|
|
20230908,162800,343040070,3640,3640,3640,3640,0
|
|
20230908,162700,343040070,3640,3640,3640,3640,0
|
|
20230908,162600,343040070,3640,3640,3640,3640,0
|
|
20230908,162500,343040070,3640,3640,3640,3640,0
|
|
20230908,162400,343040070,3640,3640,3640,3640,0
|
|
20230908,162300,343040070,3640,3640,3640,3640,0
|
|
20230908,162200,343040070,3640,3640,3640,3640,0
|
|
20230908,162100,343040070,3640,3640,3640,3640,0
|
|
20230908,162000,343040070,3640,3640,3640,3640,0
|
|
20230908,161900,343040070,3640,3640,3640,3640,0
|
|
20230908,161800,343040070,3640,3640,3640,3640,0
|
|
20230908,161700,343040070,3640,3640,3640,3640,0
|
|
20230908,161600,343040070,3640,3640,3640,3640,0
|
|
20230908,161500,343040070,3640,3640,3640,3640,0
|
|
20230908,161400,343040070,3640,3640,3640,3640,0
|
|
20230908,161300,343040070,3640,3640,3640,3640,0
|
|
20230908,161200,343040070,3640,3640,3640,3640,0
|
|
20230908,161100,343040070,3640,3640,3640,3640,0
|
|
20230908,161000,343040070,3640,3640,3640,3640,0
|
|
20230908,160900,343040070,3640,3640,3640,3640,0
|
|
20230908,160800,343040070,3640,3640,3640,3640,0
|
|
20230908,160700,343040070,3640,3640,3640,3640,0
|
|
20230908,160600,343040070,3640,3640,3640,3640,0
|
|
20230908,160500,343040070,3640,3640,3640,3640,0
|
|
20230908,160400,343040070,3640,3640,3640,3640,0
|
|
20230908,160300,343040070,3640,3640,3640,3640,0
|
|
20230908,160200,343040070,3640,3640,3640,3640,0
|
|
20230908,160100,343040070,3640,3640,3640,3640,0
|
|
20230908,160000,343040070,3640,3640,3640,3640,4812
|
|
20230908,155900,343040070,3640,3640,3640,3640,0
|
|
20230908,155800,343040070,3640,3640,3640,3640,0
|
|
20230908,155700,343040070,3640,3640,3640,3640,0
|
|
20230908,155600,343040070,3640,3640,3640,3640,0
|
|
20230908,155500,343040070,3640,3640,3640,3640,0
|
|
20230908,155400,343040070,3640,3640,3640,3640,0
|
|
20230908,155300,343040070,3640,3640,3640,3640,0
|
|
20230908,155200,343040070,3640,3640,3640,3640,0
|
|
20230908,155100,343040070,3640,3640,3640,3640,0
|
|
20230908,155000,343040070,3640,3640,3640,3640,0
|
|
20230908,154900,343040070,3640,3640,3640,3640,0
|
|
20230908,154800,343040070,3640,3640,3640,3640,0
|
|
20230908,154700,343040070,3640,3640,3640,3640,0
|
|
20230908,154600,343040070,3640,3640,3640,3640,0
|
|
20230908,154500,343040070,3640,3640,3640,3640,0
|
|
20230908,154400,343040070,3640,3640,3640,3640,0
|
|
20230908,154300,343040070,3640,3640,3640,3640,0
|
|
20230908,154200,343040070,3640,3640,3640,3640,0
|
|
20230908,154100,343040070,3640,3640,3640,3640,0
|
|
20230908,154000,343040070,3640,3640,3640,3640,0
|
|
20230908,153900,343040070,3640,3640,3640,3640,0
|
|
20230908,153800,343040070,3640,3640,3640,3640,0
|
|
20230908,153700,343040070,3640,3640,3640,3640,0
|
|
20230908,153600,343040070,3640,3640,3640,3640,0
|
|
20230908,153500,343040070,3640,3640,3640,3640,0
|
|
20230908,153400,343040070,3640,3640,3640,3640,0
|
|
20230908,153300,343040070,3640,3640,3640,3640,0
|
|
20230908,153200,343040070,3640,3640,3640,3640,0
|
|
20230908,153100,343040070,3640,3640,3640,3640,0
|
|
20230908,153000,343040070,3640,3640,3640,3640,9624
|
|
20230908,152900,325524390,3640,3640,3640,3640,0
|
|
20230908,152800,325524390,3640,3640,3640,3640,0
|
|
20230908,152700,325524390,3640,3640,3640,3640,0
|
|
20230908,152600,325524390,3640,3640,3640,3640,0
|
|
20230908,152500,325524390,3640,3640,3640,3640,0
|
|
20230908,152400,325524390,3640,3640,3640,3640,0
|
|
20230908,152300,325524390,3640,3640,3640,3640,0
|
|
20230908,152200,325524390,3640,3640,3640,3640,0
|
|
20230908,152100,325524390,3640,3640,3640,3640,0
|
|
20230908,152000,325524390,3640,3640,3640,3640,0
|
|
20230908,151900,325524390,3640,3630,3640,3630,729
|
|
20230908,151800,322877755,3635,3640,3640,3630,274
|
|
20230908,151700,321882960,3640,3625,3640,3625,7
|
|
20230908,151600,321857525,3625,3630,3640,3625,2175
|
|
20230908,151500,313962360,3630,3640,3640,3630,2
|
|
20230908,151400,313955090,3640,3640,3640,3640,2
|
|
20230908,151300,313947810,3635,3630,3635,3630,459
|
|
20230908,151200,312281560,3625,3625,3625,3620,986
|
|
20230908,151100,308707535,3630,3630,3630,3630,6
|
|
20230908,151000,308685755,3630,3630,3630,3630,79
|
|
20230908,150900,308398985,3630,3630,3630,3630,0
|
|
20230908,150800,308398985,3630,3630,3630,3630,50
|
|
20230908,150700,308217485,3630,3630,3630,3630,0
|
|
20230908,150600,308217485,3630,3630,3630,3630,0
|
|
20230908,150500,308217485,3630,3615,3630,3615,98
|
|
20230908,150400,307862645,3615,3615,3615,3615,0
|
|
20230908,150300,307862645,3615,3630,3630,3615,6000
|
|
20230908,150200,286133315,3635,3635,3635,3635,0
|
|
20230908,150100,286133315,3635,3635,3635,3635,0
|
|
20230908,150000,286133315,3635,3635,3635,3635,264
|
|
20230908,145900,285173675,3635,3635,3635,3635,5
|
|
20230908,145800,285155500,3635,3635,3635,3635,0
|
|
20230908,145700,285155500,3635,3635,3635,3635,14
|
|
20230908,145600,285104610,3635,3635,3635,3635,0
|
|
20230908,145500,285104610,3635,3635,3635,3635,0
|
|
20230908,145400,285104610,3635,3635,3635,3635,2
|
|
20230908,145300,285097340,3630,3630,3630,3630,509
|
|
20230908,145200,283249670,3630,3630,3630,3630,5
|
|
20230908,145100,283231520,3630,3630,3630,3630,0
|
|
20230908,145000,283231520,3630,3630,3630,3630,1
|
|
20230908,144900,283227890,3630,3630,3630,3630,0
|
|
20230908,144800,283227890,3630,3630,3630,3630,904
|
|
20230908,144700,279946370,3630,3630,3630,3630,3
|
|
20230908,144600,279935480,3635,3635,3635,3635,0
|
|
20230908,144500,279935480,3635,3635,3635,3635,1
|
|
20230908,144400,279931845,3630,3630,3630,3630,1
|
|
20230908,144300,279928215,3630,3630,3630,3630,0
|
|
20230908,144200,279928215,3630,3630,3630,3630,0
|
|
20230908,144100,279928215,3630,3630,3630,3630,10
|
|
20230908,144000,279891915,3635,3635,3635,3635,0
|
|
20230908,143900,279891915,3635,3635,3635,3635,0
|
|
20230908,143800,279891915,3635,3635,3640,3635,305
|
|
20230908,143700,278782850,3635,3635,3635,3635,17
|
|
20230908,143600,278721055,3640,3635,3640,3635,1527
|
|
20230908,143500,273162935,3635,3625,3640,3625,5046
|
|
20230908,143400,254833415,3625,3625,3625,3625,2
|
|
20230908,143300,254826165,3620,3620,3620,3620,270
|
|
20230908,143200,253848765,3620,3620,3620,3620,0
|
|
20230908,143100,253848765,3620,3615,3620,3615,24
|
|
20230908,143000,253761995,3620,3620,3620,3620,0
|
|
20230908,142900,253761995,3620,3620,3620,3620,0
|
|
20230908,142800,253761995,3620,3615,3620,3615,586
|
|
20230908,142700,251643595,3615,3615,3615,3615,1
|
|
20230908,142600,251639980,3615,3615,3615,3615,1
|
|
20230908,142500,251636365,3610,3610,3610,3610,0
|
|
20230908,142400,251636365,3610,3610,3610,3610,0
|
|
20230908,142300,251636365,3610,3610,3610,3610,0
|
|
20230908,142200,251636365,3610,3610,3610,3610,270
|
|
20230908,142100,250661665,3615,3615,3615,3615,0
|
|
20230908,142000,250661665,3615,3615,3615,3615,0
|
|
20230908,141900,250661665,3615,3615,3615,3615,2
|
|
20230908,141800,250654435,3615,3615,3615,3615,0
|
|
20230908,141700,250654435,3615,3615,3615,3610,102
|
|
20230908,141600,250285710,3615,3615,3615,3615,0
|
|
20230908,141500,250285710,3615,3615,3615,3615,0
|
|
20230908,141400,250285710,3615,3615,3615,3615,0
|
|
20230908,141300,250285710,3615,3615,3615,3615,0
|
|
20230908,141200,250285710,3615,3615,3615,3615,0
|
|
20230908,141100,250285710,3615,3615,3615,3615,0
|
|
20230908,141000,250285710,3615,3615,3615,3615,0
|
|
20230908,140900,250285710,3615,3615,3615,3615,0
|
|
20230908,140800,250285710,3615,3615,3615,3615,5
|
|
20230908,140700,250267635,3615,3610,3615,3610,32
|
|
20230908,140600,250152105,3605,3610,3610,3605,2500
|
|
20230908,140500,241137465,3615,3615,3615,3615,0
|
|
20230908,140400,241137465,3615,3615,3615,3615,0
|
|
20230908,140300,241137465,3615,3615,3615,3615,0
|
|
20230908,140200,241137465,3615,3610,3615,3610,87
|
|
20230908,140100,240822985,3615,3615,3615,3615,0
|
|
20230908,140000,240822985,3615,3615,3615,3615,5
|
|
20230908,135900,240804910,3610,3610,3610,3610,23
|
|
20230908,135800,240721880,3610,3610,3610,3610,40
|
|
20230908,135700,240577480,3615,3615,3615,3615,0
|
|
20230908,135600,240577480,3615,3615,3615,3615,0
|
|
20230908,135500,240577480,3615,3615,3615,3615,1
|
|
20230908,135400,240573865,3615,3615,3615,3615,2
|
|
20230908,135300,240566635,3610,3610,3610,3610,0
|
|
20230908,135200,240566635,3610,3610,3610,3610,1200
|
|
20230908,135100,236234635,3615,3615,3615,3615,712
|
|
20230908,135000,233660755,3620,3620,3620,3620,0
|
|
20230908,134900,233660755,3620,3620,3620,3620,0
|
|
20230908,134800,233660755,3620,3620,3620,3620,230
|
|
20230908,134700,232828155,3620,3620,3620,3620,0
|
|
20230908,134600,232828155,3620,3620,3620,3620,0
|
|
20230908,134500,232828155,3620,3615,3620,3615,25
|
|
20230908,134400,232737730,3620,3620,3620,3620,5
|
|
20230908,134300,232719630,3615,3615,3615,3615,556
|
|
20230908,134200,230709690,3610,3610,3610,3610,130
|
|
20230908,134100,230240390,3610,3610,3610,3610,0
|
|
20230908,134000,230240390,3610,3610,3610,3610,0
|
|
20230908,133900,230240390,3610,3610,3610,3610,0
|
|
20230908,133800,230240390,3610,3610,3610,3610,0
|
|
20230908,133700,230240390,3610,3610,3610,3610,0
|
|
20230908,133600,230240390,3610,3610,3610,3610,0
|
|
20230908,133500,230240390,3610,3610,3610,3610,0
|
|
20230908,133400,230240390,3610,3610,3610,3610,0
|
|
20230908,133300,230240390,3610,3610,3610,3610,1
|
|
20230908,133200,230236780,3610,3610,3610,3610,0
|
|
20230908,133100,230236780,3610,3610,3610,3610,6
|
|
20230908,133000,230215120,3610,3620,3620,3610,56
|
|
20230908,132900,230012890,3620,3620,3620,3620,2
|
|
20230908,132800,230005650,3610,3610,3610,3610,0
|
|
20230908,132700,230005650,3610,3620,3620,3610,1523
|
|
20230908,132600,224505425,3620,3620,3620,3620,10
|
|
20230908,132500,224469225,3615,3615,3615,3615,100
|
|
20230908,132400,224107725,3620,3620,3620,3620,0
|
|
20230908,132300,224107725,3620,3620,3620,3620,0
|
|
20230908,132200,224107725,3620,3620,3620,3620,2
|
|
20230908,132100,224100485,3615,3615,3615,3615,505
|
|
20230908,132000,222274910,3620,3620,3620,3620,29
|
|
20230908,131900,222169930,3620,3615,3620,3615,89
|
|
20230908,131800,221848185,3615,3620,3620,3615,140
|
|
20230908,131700,221342080,3620,3620,3620,3620,2
|
|
20230908,131600,221334840,3615,3615,3615,3615,181
|
|
20230908,131500,220680525,3620,3615,3620,3615,1324
|
|
20230908,131400,215893765,3620,3620,3620,3620,2
|
|
20230908,131300,215886525,3615,3615,3615,3615,2
|
|
20230908,131200,215879295,3620,3620,3620,3620,0
|
|
20230908,131100,215879295,3620,3620,3620,3620,100
|
|
20230908,131000,215517295,3620,3620,3620,3620,1
|
|
20230908,130900,215513675,3620,3620,3620,3620,5
|
|
20230908,130800,215495575,3620,3620,3620,3620,0
|
|
20230908,130700,215495575,3620,3610,3620,3610,202
|
|
20230908,130600,214766335,3620,3620,3620,3620,0
|
|
20230908,130500,214766335,3620,3620,3620,3620,2
|
|
20230908,130400,214759095,3615,3615,3615,3615,502
|
|
20230908,130300,212944365,3610,3610,3610,3610,1
|
|
20230908,130200,212940755,3620,3620,3620,3620,100
|
|
20230908,130100,212578755,3620,3610,3620,3610,252
|
|
20230908,130000,211669015,3610,3610,3610,3610,242
|
|
20230908,125900,210795395,3610,3610,3610,3610,0
|
|
20230908,125800,210795395,3610,3610,3610,3610,0
|
|
20230908,125700,210795395,3610,3610,3610,3610,0
|
|
20230908,125600,210795395,3610,3610,3610,3610,0
|
|
20230908,125500,210795395,3610,3610,3610,3610,22
|
|
20230908,125400,210715975,3615,3615,3615,3615,0
|
|
20230908,125300,210715975,3615,3615,3615,3615,0
|
|
20230908,125200,210715975,3615,3615,3615,3615,0
|
|
20230908,125100,210715975,3615,3615,3615,3615,124
|
|
20230908,125000,210267715,3620,3620,3620,3620,15
|
|
20230908,124900,210213415,3625,3625,3625,3625,0
|
|
20230908,124800,210213415,3625,3610,3625,3610,3398
|
|
20230908,124700,197916765,3610,3620,3620,3610,1500
|
|
20230908,124600,192496715,3615,3620,3620,3615,61
|
|
20230908,124500,192275960,3625,3625,3625,3625,6
|
|
20230908,124400,192254210,3620,3620,3620,3620,194
|
|
20230908,124300,191551930,3615,3615,3615,3615,0
|
|
20230908,124200,191551930,3615,3620,3620,3615,1000
|
|
20230908,124100,187936575,3620,3620,3620,3620,0
|
|
20230908,124000,187936575,3620,3620,3620,3620,1300
|
|
20230908,123900,183230575,3620,3620,3620,3620,0
|
|
20230908,123800,183230575,3620,3620,3620,3620,0
|
|
20230908,123700,183230575,3620,3620,3620,3620,0
|
|
20230908,123600,183230575,3620,3620,3620,3620,96
|
|
20230908,123500,182883055,3625,3625,3625,3625,1
|
|
20230908,123400,182879430,3625,3625,3625,3625,0
|
|
20230908,123300,182879430,3625,3625,3625,3625,30
|
|
20230908,123200,182770680,3625,3625,3625,3625,0
|
|
20230908,123100,182770680,3625,3625,3625,3625,1
|
|
20230908,123000,182767055,3620,3620,3620,3620,357
|
|
20230908,122900,181474715,3625,3625,3625,3625,5
|
|
20230908,122800,181456590,3625,3625,3625,3625,0
|
|
20230908,122700,181456590,3625,3625,3625,3625,0
|
|
20230908,122600,181456590,3625,3625,3625,3625,0
|
|
20230908,122500,181456590,3625,3625,3625,3625,0
|
|
20230908,122400,181456590,3625,3625,3625,3625,0
|
|
20230908,122300,181456590,3625,3625,3625,3625,321
|
|
20230908,122200,180292965,3625,3625,3625,3625,150
|
|
20230908,122100,179749215,3625,3625,3625,3625,10
|
|
20230908,122000,179712965,3625,3625,3625,3625,1130
|
|
20230908,121900,175616715,3625,3625,3625,3625,0
|
|
20230908,121800,175616715,3625,3625,3625,3625,467
|
|
20230908,121700,173923840,3620,3620,3620,3620,0
|
|
20230908,121600,173923840,3620,3620,3620,3620,0
|
|
20230908,121500,173923840,3620,3620,3620,3620,10
|
|
20230908,121400,173887640,3620,3620,3620,3620,0
|
|
20230908,121300,173887640,3620,3620,3620,3620,0
|
|
20230908,121200,173887640,3620,3620,3620,3620,0
|
|
20230908,121100,173887640,3620,3620,3620,3620,10
|
|
20230908,121000,173851440,3625,3625,3625,3625,252
|
|
20230908,120900,172937940,3620,3620,3620,3620,10
|
|
20230908,120800,172901740,3620,3620,3620,3620,0
|
|
20230908,120700,172901740,3620,3620,3620,3620,0
|
|
20230908,120600,172901740,3620,3620,3620,3620,0
|
|
20230908,120500,172901740,3620,3620,3620,3620,0
|
|
20230908,120400,172901740,3620,3625,3625,3620,555
|
|
20230908,120300,170890615,3625,3625,3625,3625,30
|
|
20230908,120200,170781865,3625,3625,3625,3625,49
|
|
20230908,120100,170604240,3625,3625,3625,3625,300
|
|
20230908,120000,169516740,3625,3625,3625,3625,0
|
|
20230908,115900,169516740,3625,3625,3625,3625,5
|
|
20230908,115800,169498615,3620,3615,3620,3615,252
|
|
20230908,115700,168586380,3615,3615,3615,3615,16
|
|
20230908,115600,168528540,3615,3615,3615,3615,0
|
|
20230908,115500,168528540,3615,3615,3615,3615,132
|
|
20230908,115400,168051360,3615,3615,3615,3615,0
|
|
20230908,115300,168051360,3615,3615,3615,3615,10
|
|
20230908,115200,168015210,3620,3620,3620,3620,1
|
|
20230908,115100,168011590,3615,3620,3620,3615,22
|
|
20230908,115000,167932030,3625,3625,3625,3625,0
|
|
20230908,114900,167932030,3625,3625,3625,3625,0
|
|
20230908,114800,167932030,3625,3625,3625,3625,0
|
|
20230908,114700,167932030,3625,3625,3625,3625,0
|
|
20230908,114600,167932030,3625,3625,3625,3625,10
|
|
20230908,114500,167895780,3625,3625,3625,3625,20
|
|
20230908,114400,167823280,3615,3615,3615,3600,1531
|
|
20230908,114300,162296160,3615,3620,3620,3615,101
|
|
20230908,114200,161930545,3620,3620,3620,3620,375
|
|
20230908,114100,160573045,3625,3625,3625,3625,0
|
|
20230908,114000,160573045,3625,3625,3625,3625,0
|
|
20230908,113900,160573045,3625,3625,3625,3625,0
|
|
20230908,113800,160573045,3625,3625,3625,3625,0
|
|
20230908,113700,160573045,3625,3625,3625,3625,0
|
|
20230908,113600,160573045,3625,3625,3625,3625,1
|
|
20230908,113500,160569420,3625,3625,3625,3625,0
|
|
20230908,113400,160569420,3625,3625,3625,3625,7
|
|
20230908,113300,160544045,3625,3630,3630,3625,187
|
|
20230908,113200,159866105,3630,3630,3630,3630,57
|
|
20230908,113100,159659195,3635,3635,3635,3635,0
|
|
20230908,113000,159659195,3635,3635,3635,3635,0
|
|
20230908,112900,159659195,3635,3635,3635,3635,0
|
|
20230908,112800,159659195,3635,3635,3635,3635,45
|
|
20230908,112700,159495620,3635,3630,3635,3630,4
|
|
20230908,112600,159481095,3630,3630,3630,3630,0
|
|
20230908,112500,159481095,3630,3630,3630,3630,1541
|
|
20230908,112400,153887265,3630,3630,3630,3630,0
|
|
20230908,112300,153887265,3630,3630,3630,3630,0
|
|
20230908,112200,153887265,3630,3625,3630,3610,4006
|
|
20230908,112100,139414150,3630,3625,3630,3625,1004
|
|
20230908,112000,135771480,3630,3630,3630,3630,0
|
|
20230908,111900,135771480,3630,3625,3630,3625,162
|
|
20230908,111800,135184205,3630,3630,3630,3630,55
|
|
20230908,111700,134984555,3630,3630,3630,3630,5
|
|
20230908,111600,134966405,3625,3630,3630,3625,27
|
|
20230908,111500,134868485,3625,3630,3630,3625,43
|
|
20230908,111400,134712490,3625,3625,3625,3625,493
|
|
20230908,111300,132925365,3625,3620,3625,3620,1027
|
|
20230908,111200,129207505,3620,3620,3620,3620,0
|
|
20230908,111100,129207505,3620,3620,3620,3620,24
|
|
20230908,111000,129120625,3620,3620,3620,3620,4
|
|
20230908,110900,129106145,3615,3615,3615,3615,500
|
|
20230908,110800,127298645,3615,3620,3620,3615,11
|
|
20230908,110700,127258860,3620,3620,3620,3620,0
|
|
20230908,110600,127258860,3620,3620,3620,3620,0
|
|
20230908,110500,127258860,3620,3620,3620,3620,662
|
|
20230908,110400,124862420,3620,3620,3620,3620,0
|
|
20230908,110300,124862420,3620,3615,3620,3615,65
|
|
20230908,110200,124627440,3615,3615,3615,3615,4
|
|
20230908,110100,124612980,3615,3615,3615,3615,1
|
|
20230908,110000,124609365,3610,3610,3610,3610,455
|
|
20230908,105900,122966815,3610,3610,3610,3610,0
|
|
20230908,105800,122966815,3610,3610,3610,3610,0
|
|
20230908,105700,122966815,3610,3610,3610,3610,0
|
|
20230908,105600,122966815,3610,3610,3610,3610,0
|
|
20230908,105500,122966815,3610,3605,3610,3605,301
|
|
20230908,105400,121881705,3605,3605,3605,3605,1
|
|
20230908,105300,121878100,3600,3605,3605,3600,1663
|
|
20230908,105200,115889655,3610,3610,3610,3610,0
|
|
20230908,105100,115889655,3610,3610,3610,3610,0
|
|
20230908,105000,115889655,3610,3610,3610,3610,0
|
|
20230908,104900,115889655,3610,3610,3610,3610,0
|
|
20230908,104800,115889655,3610,3605,3610,3605,57
|
|
20230908,104700,115684165,3610,3610,3610,3610,65
|
|
20230908,104600,115449515,3615,3615,3615,3615,1
|
|
20230908,104500,115445900,3610,3610,3610,3610,100
|
|
20230908,104400,115084900,3615,3615,3615,3615,28
|
|
20230908,104300,114983680,3615,3615,3615,3615,2
|
|
20230908,104200,114976450,3615,3615,3615,3615,0
|
|
20230908,104100,114976450,3615,3615,3615,3615,6
|
|
20230908,104000,114954760,3610,3610,3610,3610,867
|
|
20230908,103900,111824890,3610,3610,3610,3610,15
|
|
20230908,103800,111770740,3610,3610,3610,3610,4
|
|
20230908,103700,111756300,3610,3610,3610,3610,24
|
|
20230908,103600,111669660,3610,3610,3610,3610,20
|
|
20230908,103500,111597460,3610,3610,3610,3610,0
|
|
20230908,103400,111597460,3610,3610,3610,3610,280
|
|
20230908,103300,110586660,3610,3610,3610,3610,4
|
|
20230908,103200,110572220,3610,3610,3610,3610,0
|
|
20230908,103100,110572220,3610,3610,3610,3610,0
|
|
20230908,103000,110572220,3610,3610,3610,3610,24
|
|
20230908,102900,110485580,3610,3610,3610,3610,0
|
|
20230908,102800,110485580,3610,3610,3610,3610,0
|
|
20230908,102700,110485580,3610,3610,3610,3610,24
|
|
20230908,102600,110398940,3610,3600,3610,3600,3326
|
|
20230908,102500,98407870,3605,3605,3605,3605,0
|
|
20230908,102400,98407870,3605,3605,3605,3605,1
|
|
20230908,102300,98404265,3600,3600,3600,3600,200
|
|
20230908,102200,97684265,3605,3605,3605,3605,1
|
|
20230908,102100,97680660,3600,3600,3600,3600,0
|
|
20230908,102000,97680660,3600,3600,3600,3600,398
|
|
20230908,101900,96247860,3600,3600,3600,3600,0
|
|
20230908,101800,96247860,3600,3600,3600,3600,0
|
|
20230908,101700,96247860,3600,3600,3600,3600,1
|
|
20230908,101600,96244260,3590,3590,3590,3590,0
|
|
20230908,101500,96244260,3590,3590,3590,3590,22
|
|
20230908,101400,96165280,3595,3595,3595,3595,0
|
|
20230908,101300,96165280,3595,3595,3595,3595,191
|
|
20230908,101200,95478635,3595,3595,3595,3595,309
|
|
20230908,101100,94367780,3600,3600,3600,3600,0
|
|
20230908,101000,94367780,3600,3600,3600,3600,30
|
|
20230908,100900,94259780,3600,3600,3600,3600,0
|
|
20230908,100800,94259780,3600,3600,3600,3600,0
|
|
20230908,100700,94259780,3600,3600,3600,3600,0
|
|
20230908,100600,94259780,3600,3600,3600,3600,10
|
|
20230908,100500,94223780,3595,3595,3595,3595,0
|
|
20230908,100400,94223780,3595,3595,3595,3595,0
|
|
20230908,100300,94223780,3595,3595,3595,3595,15
|
|
20230908,100200,94169855,3595,3600,3600,3595,36
|
|
20230908,100100,94040410,3595,3595,3595,3595,0
|
|
20230908,100000,94040410,3595,3600,3605,3595,112
|
|
20230908,095900,93637365,3595,3595,3595,3595,0
|
|
20230908,095800,93637365,3595,3595,3595,3595,83
|
|
20230908,095700,93338980,3595,3595,3595,3595,1
|
|
20230908,095600,93335385,3605,3605,3605,3605,0
|
|
20230908,095500,93335385,3605,3605,3605,3605,0
|
|
20230908,095400,93335385,3605,3600,3605,3600,2
|
|
20230908,095300,93328180,3600,3600,3600,3600,790
|
|
20230908,095200,90484180,3605,3605,3605,3605,0
|
|
20230908,095100,90484180,3605,3605,3605,3605,0
|
|
20230908,095000,90484180,3605,3605,3605,3605,0
|
|
20230908,094900,90484180,3605,3605,3605,3605,0
|
|
20230908,094800,90484180,3605,3605,3605,3605,0
|
|
20230908,094700,90484180,3605,3605,3605,3605,0
|
|
20230908,094600,90484180,3605,3605,3605,3605,1
|
|
20230908,094500,90480575,3605,3605,3605,3605,0
|
|
20230908,094400,90480575,3605,3605,3605,3605,0
|
|
20230908,094300,90480575,3605,3595,3605,3595,23
|
|
20230908,094200,90397880,3605,3585,3605,3585,1663
|
|
20230908,094100,84436005,3590,3610,3610,3590,3903
|
|
20230908,094000,70398940,3605,3605,3605,3605,20
|
|
20230908,093900,70326840,3610,3610,3610,3610,98
|
|
20230908,093800,69973060,3610,3610,3610,3610,1
|
|
20230908,093700,69969450,3610,3610,3610,3610,2
|
|
20230908,093600,69962230,3610,3610,3610,3610,3
|
|
20230908,093500,69951400,3610,3610,3610,3610,0
|
|
20230908,093400,69951400,3610,3610,3610,3610,4
|
|
20230908,093300,69936960,3610,3610,3610,3610,0
|
|
20230908,093200,69936960,3610,3610,3610,3610,2
|
|
20230908,093100,69929740,3610,3610,3610,3610,4
|
|
20230908,093000,69915300,3610,3610,3610,3610,1
|
|
20230908,092900,69911690,3610,3605,3610,3605,305
|
|
20230908,092800,68812140,3610,3610,3610,3610,0
|
|
20230908,092700,68812140,3610,3610,3610,3610,719
|
|
20230908,092600,66216550,3605,3605,3605,3605,6243
|
|
20230908,092500,43710535,3605,3605,3605,3605,30
|
|
20230908,092400,43602385,3610,3610,3610,3610,0
|
|
20230908,092300,43602385,3610,3615,3615,3610,765
|
|
20230908,092200,40839950,3615,3620,3620,3615,104
|
|
20230908,092100,40463980,3620,3620,3620,3620,0
|
|
20230908,092000,40463980,3620,3615,3620,3615,69
|
|
20230908,091900,40214490,3615,3615,3615,3615,0
|
|
20230908,091800,40214490,3615,3615,3615,3615,0
|
|
20230908,091700,40214490,3615,3610,3615,3610,2415
|
|
20230908,091600,31493705,3605,3605,3605,3605,0
|
|
20230908,091500,31493705,3605,3605,3605,3605,25
|
|
20230908,091400,31403580,3605,3605,3605,3590,4656
|
|
20230908,091300,14682770,3605,3605,3605,3605,100
|
|
20230908,091200,14322270,3605,3590,3605,3590,109
|
|
20230908,091100,13929430,3590,3590,3590,3590,0
|
|
20230908,091000,13929430,3590,3600,3600,3590,247
|
|
20230908,090900,13041075,3605,3605,3605,3605,419
|
|
20230908,090800,11530580,3610,3610,3610,3610,20
|
|
20230908,090700,11458380,3610,3610,3610,3610,415
|
|
20230908,090600,9960230,3610,3605,3610,3605,134
|
|
20230908,090500,9476510,3605,3605,3605,3605,20
|
|
20230908,090400,9404410,3605,3605,3605,3605,52
|
|
20230908,090300,9216950,3605,3605,3605,3605,24
|
|
20230908,090200,9130430,3595,3600,3600,3595,1156
|
|
20230908,090100,4970320,3610,3610,3610,3610,1
|
|
20230908,090000,4966710,3610,3605,3610,3600,1379
|