602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185900,372289595,3640,3640,3640,3640,2303
|
|
20230912,185800,372289595,3640,3640,3640,3640,0
|
|
20230912,185700,372289595,3640,3640,3640,3640,0
|
|
20230912,185600,372289595,3640,3640,3640,3640,0
|
|
20230912,185500,372289595,3640,3640,3640,3640,0
|
|
20230912,185400,372289595,3640,3640,3640,3640,0
|
|
20230912,185300,372289595,3640,3640,3640,3640,0
|
|
20230912,185200,372289595,3640,3640,3640,3640,0
|
|
20230912,185100,372289595,3640,3640,3640,3640,0
|
|
20230912,185000,372289595,3640,3640,3640,3640,0
|
|
20230912,184900,372289595,3640,3640,3640,3640,0
|
|
20230912,184800,372289595,3640,3640,3640,3640,0
|
|
20230912,184700,372289595,3640,3640,3640,3640,0
|
|
20230912,184600,372289595,3640,3640,3640,3640,0
|
|
20230912,184500,372289595,3640,3640,3640,3640,0
|
|
20230912,184400,372289595,3640,3640,3640,3640,0
|
|
20230912,184300,372289595,3640,3640,3640,3640,0
|
|
20230912,184200,372289595,3640,3640,3640,3640,0
|
|
20230912,184100,372289595,3640,3640,3640,3640,0
|
|
20230912,184000,372289595,3640,3640,3640,3640,0
|
|
20230912,183900,372289595,3640,3640,3640,3640,0
|
|
20230912,183800,372289595,3640,3640,3640,3640,0
|
|
20230912,183700,372289595,3640,3640,3640,3640,0
|
|
20230912,183600,372289595,3640,3640,3640,3640,0
|
|
20230912,183500,372289595,3640,3640,3640,3640,0
|
|
20230912,183400,372289595,3640,3640,3640,3640,0
|
|
20230912,183300,372289595,3640,3640,3640,3640,0
|
|
20230912,183200,372289595,3640,3640,3640,3640,0
|
|
20230912,183100,372289595,3640,3640,3640,3640,0
|
|
20230912,183000,372289595,3640,3640,3640,3640,0
|
|
20230912,182900,372289595,3640,3640,3640,3640,2303
|
|
20230912,182800,372289595,3640,3640,3640,3640,0
|
|
20230912,182700,372289595,3640,3640,3640,3640,0
|
|
20230912,182600,372289595,3640,3640,3640,3640,0
|
|
20230912,182500,372289595,3640,3640,3640,3640,0
|
|
20230912,182400,372289595,3640,3640,3640,3640,0
|
|
20230912,182300,372289595,3640,3640,3640,3640,0
|
|
20230912,182200,372289595,3640,3640,3640,3640,0
|
|
20230912,182100,372289595,3640,3640,3640,3640,0
|
|
20230912,182000,372289595,3640,3640,3640,3640,0
|
|
20230912,181900,372289595,3640,3640,3640,3640,0
|
|
20230912,181800,372289595,3640,3640,3640,3640,0
|
|
20230912,181700,372289595,3640,3640,3640,3640,0
|
|
20230912,181600,372289595,3640,3640,3640,3640,0
|
|
20230912,181500,372289595,3640,3640,3640,3640,0
|
|
20230912,181400,372289595,3640,3640,3640,3640,0
|
|
20230912,181300,372289595,3640,3640,3640,3640,0
|
|
20230912,181200,372289595,3640,3640,3640,3640,0
|
|
20230912,181100,372289595,3640,3640,3640,3640,0
|
|
20230912,181000,372289595,3640,3640,3640,3640,0
|
|
20230912,180900,372289595,3640,3640,3640,3640,0
|
|
20230912,180800,372289595,3640,3640,3640,3640,0
|
|
20230912,180700,372289595,3640,3640,3640,3640,0
|
|
20230912,180600,372289595,3640,3640,3640,3640,0
|
|
20230912,180500,372289595,3640,3640,3640,3640,0
|
|
20230912,180400,372289595,3640,3640,3640,3640,0
|
|
20230912,180300,372289595,3640,3640,3640,3640,0
|
|
20230912,180200,372289595,3640,3640,3640,3640,0
|
|
20230912,180100,372289595,3640,3640,3640,3640,0
|
|
20230912,180000,372289595,3640,3640,3640,3640,0
|
|
20230912,175900,372289595,3640,3640,3640,3640,2303
|
|
20230912,175800,372289595,3640,3640,3640,3640,0
|
|
20230912,175700,372289595,3640,3640,3640,3640,0
|
|
20230912,175600,372289595,3640,3640,3640,3640,0
|
|
20230912,175500,372289595,3640,3640,3640,3640,0
|
|
20230912,175400,372289595,3640,3640,3640,3640,0
|
|
20230912,175300,372289595,3640,3640,3640,3640,0
|
|
20230912,175200,372289595,3640,3640,3640,3640,0
|
|
20230912,175100,372289595,3640,3640,3640,3640,0
|
|
20230912,175000,372289595,3640,3640,3640,3640,0
|
|
20230912,174900,372289595,3640,3640,3640,3640,0
|
|
20230912,174800,372289595,3640,3640,3640,3640,0
|
|
20230912,174700,372289595,3640,3640,3640,3640,0
|
|
20230912,174600,372289595,3640,3640,3640,3640,0
|
|
20230912,174500,372289595,3640,3640,3640,3640,0
|
|
20230912,174400,372289595,3640,3640,3640,3640,0
|
|
20230912,174300,372289595,3640,3640,3640,3640,0
|
|
20230912,174200,372289595,3640,3640,3640,3640,0
|
|
20230912,174100,372289595,3640,3640,3640,3640,0
|
|
20230912,174000,372289595,3640,3640,3640,3640,0
|
|
20230912,173900,372289595,3640,3640,3640,3640,0
|
|
20230912,173800,372289595,3640,3640,3640,3640,0
|
|
20230912,173700,372289595,3640,3640,3640,3640,0
|
|
20230912,173600,372289595,3640,3640,3640,3640,0
|
|
20230912,173500,372289595,3640,3640,3640,3640,0
|
|
20230912,173400,372289595,3640,3640,3640,3640,0
|
|
20230912,173300,372289595,3640,3640,3640,3640,0
|
|
20230912,173200,372289595,3640,3640,3640,3640,0
|
|
20230912,173100,372289595,3640,3640,3640,3640,0
|
|
20230912,173000,372289595,3640,3640,3640,3640,0
|
|
20230912,172900,372289595,3640,3640,3640,3640,2303
|
|
20230912,172800,372289595,3640,3640,3640,3640,0
|
|
20230912,172700,372289595,3640,3640,3640,3640,0
|
|
20230912,172600,372289595,3640,3640,3640,3640,0
|
|
20230912,172500,372289595,3640,3640,3640,3640,0
|
|
20230912,172400,372289595,3640,3640,3640,3640,0
|
|
20230912,172300,372289595,3640,3640,3640,3640,0
|
|
20230912,172200,372289595,3640,3640,3640,3640,0
|
|
20230912,172100,372289595,3640,3640,3640,3640,0
|
|
20230912,172000,372289595,3640,3640,3640,3640,0
|
|
20230912,171900,372289595,3640,3640,3640,3640,0
|
|
20230912,171800,372289595,3640,3640,3640,3640,0
|
|
20230912,171700,372289595,3640,3640,3640,3640,0
|
|
20230912,171600,372289595,3640,3640,3640,3640,0
|
|
20230912,171500,372289595,3640,3640,3640,3640,0
|
|
20230912,171400,372289595,3640,3640,3640,3640,0
|
|
20230912,171300,372289595,3640,3640,3640,3640,0
|
|
20230912,171200,372289595,3640,3640,3640,3640,0
|
|
20230912,171100,372289595,3640,3640,3640,3640,0
|
|
20230912,171000,372289595,3640,3640,3640,3640,0
|
|
20230912,170900,372289595,3640,3640,3640,3640,0
|
|
20230912,170800,372289595,3640,3640,3640,3640,0
|
|
20230912,170700,372289595,3640,3640,3640,3640,0
|
|
20230912,170600,372289595,3640,3640,3640,3640,0
|
|
20230912,170500,372289595,3640,3640,3640,3640,0
|
|
20230912,170400,372289595,3640,3640,3640,3640,0
|
|
20230912,170300,372289595,3640,3640,3640,3640,0
|
|
20230912,170200,372289595,3640,3640,3640,3640,0
|
|
20230912,170100,372289595,3640,3640,3640,3640,0
|
|
20230912,170000,372289595,3640,3640,3640,3640,0
|
|
20230912,165900,372289595,3640,3640,3640,3640,2303
|
|
20230912,165800,372289595,3640,3640,3640,3640,0
|
|
20230912,165700,372289595,3640,3640,3640,3640,0
|
|
20230912,165600,372289595,3640,3640,3640,3640,0
|
|
20230912,165500,372289595,3640,3640,3640,3640,0
|
|
20230912,165400,372289595,3640,3640,3640,3640,0
|
|
20230912,165300,372289595,3640,3640,3640,3640,0
|
|
20230912,165200,372289595,3640,3640,3640,3640,0
|
|
20230912,165100,372289595,3640,3640,3640,3640,0
|
|
20230912,165000,372289595,3640,3640,3640,3640,0
|
|
20230912,164900,372289595,3640,3640,3640,3640,0
|
|
20230912,164800,372289595,3640,3640,3640,3640,0
|
|
20230912,164700,372289595,3640,3640,3640,3640,0
|
|
20230912,164600,372289595,3640,3640,3640,3640,0
|
|
20230912,164500,372289595,3640,3640,3640,3640,0
|
|
20230912,164400,372289595,3640,3640,3640,3640,0
|
|
20230912,164300,372289595,3640,3640,3640,3640,0
|
|
20230912,164200,372289595,3640,3640,3640,3640,0
|
|
20230912,164100,372289595,3640,3640,3640,3640,0
|
|
20230912,164000,372289595,3640,3640,3640,3640,0
|
|
20230912,163900,372289595,3640,3640,3640,3640,0
|
|
20230912,163800,372289595,3640,3640,3640,3640,0
|
|
20230912,163700,372289595,3640,3640,3640,3640,0
|
|
20230912,163600,372289595,3640,3640,3640,3640,0
|
|
20230912,163500,372289595,3640,3640,3640,3640,0
|
|
20230912,163400,372289595,3640,3640,3640,3640,0
|
|
20230912,163300,372289595,3640,3640,3640,3640,0
|
|
20230912,163200,372289595,3640,3640,3640,3640,0
|
|
20230912,163100,372289595,3640,3640,3640,3640,0
|
|
20230912,163000,372289595,3640,3640,3640,3640,0
|
|
20230912,162900,372289595,3640,3640,3640,3640,2303
|
|
20230912,162800,372289595,3640,3640,3640,3640,0
|
|
20230912,162700,372289595,3640,3640,3640,3640,0
|
|
20230912,162600,372289595,3640,3640,3640,3640,0
|
|
20230912,162500,372289595,3640,3640,3640,3640,0
|
|
20230912,162400,372289595,3640,3640,3640,3640,0
|
|
20230912,162300,372289595,3640,3640,3640,3640,0
|
|
20230912,162200,372289595,3640,3640,3640,3640,0
|
|
20230912,162100,372289595,3640,3640,3640,3640,0
|
|
20230912,162000,372289595,3640,3640,3640,3640,0
|
|
20230912,161900,372289595,3640,3640,3640,3640,0
|
|
20230912,161800,372289595,3640,3640,3640,3640,0
|
|
20230912,161700,372289595,3640,3640,3640,3640,0
|
|
20230912,161600,372289595,3640,3640,3640,3640,0
|
|
20230912,161500,372289595,3640,3640,3640,3640,0
|
|
20230912,161400,372289595,3640,3640,3640,3640,0
|
|
20230912,161300,372289595,3640,3640,3640,3640,0
|
|
20230912,161200,372289595,3640,3640,3640,3640,0
|
|
20230912,161100,372289595,3640,3640,3640,3640,0
|
|
20230912,161000,372289595,3640,3640,3640,3640,0
|
|
20230912,160900,372289595,3640,3640,3640,3640,0
|
|
20230912,160800,372289595,3640,3640,3640,3640,0
|
|
20230912,160700,372289595,3640,3640,3640,3640,0
|
|
20230912,160600,372289595,3640,3640,3640,3640,0
|
|
20230912,160500,372289595,3640,3640,3640,3640,0
|
|
20230912,160400,372289595,3640,3640,3640,3640,0
|
|
20230912,160300,372289595,3640,3640,3640,3640,0
|
|
20230912,160200,372289595,3640,3640,3640,3640,0
|
|
20230912,160100,372289595,3640,3640,3640,3640,0
|
|
20230912,160000,372289595,3640,3640,3640,3640,0
|
|
20230912,155900,372289595,3640,3640,3640,3640,2303
|
|
20230912,155800,372289595,3640,3640,3640,3640,0
|
|
20230912,155700,372289595,3640,3640,3640,3640,0
|
|
20230912,155600,372289595,3640,3640,3640,3640,0
|
|
20230912,155500,372289595,3640,3640,3640,3640,0
|
|
20230912,155400,372289595,3640,3640,3640,3640,0
|
|
20230912,155300,372289595,3640,3640,3640,3640,0
|
|
20230912,155200,372289595,3640,3640,3640,3640,0
|
|
20230912,155100,372289595,3640,3640,3640,3640,0
|
|
20230912,155000,372289595,3640,3640,3640,3640,0
|
|
20230912,154900,372289595,3640,3640,3640,3640,0
|
|
20230912,154800,372289595,3640,3640,3640,3640,0
|
|
20230912,154700,372289595,3640,3640,3640,3640,0
|
|
20230912,154600,372289595,3640,3640,3640,3640,0
|
|
20230912,154500,372289595,3640,3640,3640,3640,0
|
|
20230912,154400,372289595,3640,3640,3640,3640,0
|
|
20230912,154300,372289595,3640,3640,3640,3640,0
|
|
20230912,154200,372289595,3640,3640,3640,3640,0
|
|
20230912,154100,372289595,3640,3640,3640,3640,0
|
|
20230912,154000,372289595,3640,3640,3640,3640,0
|
|
20230912,153900,372289595,3640,3640,3640,3640,0
|
|
20230912,153800,372289595,3640,3640,3640,3640,0
|
|
20230912,153700,372289595,3640,3640,3640,3640,0
|
|
20230912,153600,372289595,3640,3640,3640,3640,0
|
|
20230912,153500,372289595,3640,3640,3640,3640,0
|
|
20230912,153400,372289595,3640,3640,3640,3640,0
|
|
20230912,153300,372289595,3640,3640,3640,3640,0
|
|
20230912,153200,372289595,3640,3640,3640,3640,0
|
|
20230912,153100,372289595,3640,3640,3640,3640,0
|
|
20230912,153000,372289595,3640,3640,3640,3640,2303
|
|
20230912,152900,363906675,3635,3635,3635,3635,0
|
|
20230912,152800,363906675,3635,3635,3635,3635,0
|
|
20230912,152700,363906675,3635,3635,3635,3635,0
|
|
20230912,152600,363906675,3635,3635,3635,3635,0
|
|
20230912,152500,363906675,3635,3635,3635,3635,0
|
|
20230912,152400,363906675,3635,3635,3635,3635,0
|
|
20230912,152300,363906675,3635,3635,3635,3635,0
|
|
20230912,152200,363906675,3635,3635,3635,3635,0
|
|
20230912,152100,363906675,3635,3635,3635,3635,0
|
|
20230912,152000,363906675,3635,3635,3635,3635,0
|
|
20230912,151900,363906675,3635,3635,3635,3635,35
|
|
20230912,151800,363779450,3635,3625,3635,3625,65
|
|
20230912,151700,363543805,3630,3640,3640,3630,502
|
|
20230912,151600,361721525,3625,3625,3625,3625,8
|
|
20230912,151500,361692525,3640,3630,3640,3630,1088
|
|
20230912,151400,357743065,3630,3630,3630,3630,13
|
|
20230912,151300,357695875,3640,3630,3640,3630,2002
|
|
20230912,151200,350428595,3630,3640,3640,3630,135
|
|
20230912,151100,349938105,3635,3640,3640,3635,94
|
|
20230912,151000,349596320,3635,3630,3635,3630,83
|
|
20230912,150900,349294810,3640,3640,3640,3640,0
|
|
20230912,150800,349294810,3640,3640,3640,3640,5
|
|
20230912,150700,349276610,3635,3630,3635,3630,1184
|
|
20230912,150600,344973230,3635,3635,3635,3635,0
|
|
20230912,150500,344973230,3635,3635,3635,3635,2
|
|
20230912,150400,344965960,3635,3635,3635,3635,2
|
|
20230912,150300,344958690,3630,3635,3635,3630,1366
|
|
20230912,150200,339993285,3640,3640,3640,3640,0
|
|
20230912,150100,339993285,3640,3640,3640,3640,0
|
|
20230912,150000,339993285,3640,3640,3640,3640,0
|
|
20230912,145900,339993285,3640,3640,3640,3640,0
|
|
20230912,145800,339993285,3640,3635,3640,3635,2502
|
|
20230912,145700,330898505,3640,3635,3640,3635,1084
|
|
20230912,145600,326958155,3635,3635,3635,3635,0
|
|
20230912,145500,326958155,3635,3635,3635,3635,0
|
|
20230912,145400,326958155,3635,3635,3635,3635,2
|
|
20230912,145300,326950885,3630,3635,3635,3630,70
|
|
20230912,145200,326696775,3630,3630,3630,3630,2548
|
|
20230912,145100,317447535,3630,3630,3630,3630,58
|
|
20230912,145000,317236995,3635,3635,3635,3635,0
|
|
20230912,144900,317236995,3635,3635,3635,3635,0
|
|
20230912,144800,317236995,3635,3635,3635,3635,0
|
|
20230912,144700,317236995,3635,3635,3635,3635,0
|
|
20230912,144600,317236995,3635,3635,3635,3635,101
|
|
20230912,144500,316869860,3630,3630,3630,3630,3
|
|
20230912,144400,316858970,3635,3635,3635,3635,8
|
|
20230912,144300,316829890,3630,3630,3630,3630,4
|
|
20230912,144200,316815370,3635,3635,3635,3635,2
|
|
20230912,144100,316808100,3630,3630,3630,3630,939
|
|
20230912,144000,313399530,3635,3635,3635,3635,2541
|
|
20230912,143900,304162995,3640,3640,3640,3640,0
|
|
20230912,143800,304162995,3640,3640,3640,3640,10
|
|
20230912,143700,304126595,3640,3635,3640,3635,430
|
|
20230912,143600,302562145,3640,3640,3640,3640,275
|
|
20230912,143500,301561145,3640,3640,3640,3640,0
|
|
20230912,143400,301561145,3640,3635,3640,3635,48
|
|
20230912,143300,301386655,3635,3635,3635,3635,400
|
|
20230912,143200,299932655,3635,3635,3635,3635,0
|
|
20230912,143100,299932655,3635,3635,3635,3635,0
|
|
20230912,143000,299932655,3635,3635,3635,3635,0
|
|
20230912,142900,299932655,3635,3635,3635,3635,1411
|
|
20230912,142800,294803670,3635,3635,3635,3635,8
|
|
20230912,142700,294774590,3630,3630,3630,3630,601
|
|
20230912,142600,292592960,3630,3630,3630,3630,849
|
|
20230912,142500,289511090,3635,3635,3635,3635,0
|
|
20230912,142400,289511090,3635,3635,3635,3635,0
|
|
20230912,142300,289511090,3635,3635,3635,3635,50
|
|
20230912,142200,289329340,3635,3635,3635,3635,0
|
|
20230912,142100,289329340,3635,3635,3635,3635,0
|
|
20230912,142000,289329340,3635,3635,3635,3630,2004
|
|
20230912,141900,282054800,3630,3630,3630,3630,0
|
|
20230912,141800,282054800,3630,3630,3630,3630,0
|
|
20230912,141700,282054800,3630,3630,3630,3630,27
|
|
20230912,141600,281956790,3635,3635,3635,3635,0
|
|
20230912,141500,281956790,3635,3635,3635,3635,0
|
|
20230912,141400,281956790,3635,3635,3635,3635,2
|
|
20230912,141300,281949520,3630,3630,3630,3630,0
|
|
20230912,141200,281949520,3630,3635,3635,3630,3600
|
|
20230912,141100,268881020,3635,3635,3635,3635,0
|
|
20230912,141000,268881020,3635,3635,3635,3635,1
|
|
20230912,140900,268877385,3635,3635,3635,3635,2590
|
|
20230912,140800,259462735,3635,3635,3635,3635,519
|
|
20230912,140700,257576170,3640,3640,3640,3640,0
|
|
20230912,140600,257576170,3640,3640,3640,3640,21
|
|
20230912,140500,257499730,3640,3640,3640,3640,0
|
|
20230912,140400,257499730,3640,3640,3640,3640,100
|
|
20230912,140300,257135730,3635,3635,3635,3635,0
|
|
20230912,140200,257135730,3635,3635,3635,3635,0
|
|
20230912,140100,257135730,3635,3635,3635,3635,15
|
|
20230912,140000,257081205,3640,3635,3640,3635,32
|
|
20230912,135900,256964875,3635,3635,3635,3635,15
|
|
20230912,135800,256910350,3635,3640,3640,3635,1515
|
|
20230912,135700,251401680,3645,3640,3645,3640,66
|
|
20230912,135600,251161435,3645,3640,3645,3640,1270
|
|
20230912,135500,246538625,3640,3640,3640,3640,0
|
|
20230912,135400,246538625,3640,3640,3640,3640,0
|
|
20230912,135300,246538625,3640,3640,3640,3640,0
|
|
20230912,135200,246538625,3640,3640,3640,3640,0
|
|
20230912,135100,246538625,3640,3635,3640,3635,388
|
|
20230912,135000,245128235,3640,3640,3640,3640,1614
|
|
20230912,134900,239253275,3640,3640,3640,3640,100
|
|
20230912,134800,238889275,3645,3645,3645,3645,0
|
|
20230912,134700,238889275,3645,3645,3645,3645,2
|
|
20230912,134600,238881985,3640,3640,3640,3635,1639
|
|
20230912,134500,232916065,3640,3635,3645,3635,4360
|
|
20230912,134400,217052535,3640,3640,3640,3640,0
|
|
20230912,134300,217052535,3640,3640,3640,3640,0
|
|
20230912,134200,217052535,3640,3640,3640,3640,0
|
|
20230912,134100,217052535,3640,3640,3640,3640,1000
|
|
20230912,134000,213412535,3640,3635,3640,3635,603
|
|
20230912,133900,211220620,3635,3630,3635,3630,1802
|
|
20230912,133800,204679350,3635,3630,3635,3630,124
|
|
20230912,133700,204229220,3630,3635,3635,3630,2100
|
|
20230912,133600,196601720,3635,3635,3635,3635,0
|
|
20230912,133500,196601720,3635,3635,3635,3630,70
|
|
20230912,133400,196347600,3630,3630,3630,3630,1000
|
|
20230912,133300,192717600,3640,3640,3640,3640,0
|
|
20230912,133200,192717600,3640,3640,3640,3640,0
|
|
20230912,133100,192717600,3640,3640,3640,3640,0
|
|
20230912,133000,192717600,3640,3640,3640,3640,0
|
|
20230912,132900,192717600,3640,3640,3640,3640,0
|
|
20230912,132800,192717600,3640,3640,3640,3640,2
|
|
20230912,132700,192710320,3635,3635,3635,3635,0
|
|
20230912,132600,192710320,3635,3635,3635,3635,0
|
|
20230912,132500,192710320,3635,3635,3635,3635,0
|
|
20230912,132400,192710320,3635,3635,3635,3635,0
|
|
20230912,132300,192710320,3635,3630,3635,3630,1200
|
|
20230912,132200,188354310,3630,3630,3630,3630,500
|
|
20230912,132100,186539310,3635,3635,3635,3635,0
|
|
20230912,132000,186539310,3635,3635,3635,3635,2
|
|
20230912,131900,186532040,3625,3625,3625,3625,2
|
|
20230912,131800,186524790,3630,3635,3635,3630,115
|
|
20230912,131700,186107315,3635,3630,3635,3630,3
|
|
20230912,131600,186096415,3625,3625,3625,3625,700
|
|
20230912,131500,183558915,3625,3630,3630,3625,4800
|
|
20230912,131400,166153545,3635,3635,3635,3635,0
|
|
20230912,131300,166153545,3635,3635,3635,3635,330
|
|
20230912,131200,164953995,3645,3645,3645,3645,1
|
|
20230912,131100,164950350,3640,3640,3640,3640,0
|
|
20230912,131000,164950350,3640,3640,3640,3640,0
|
|
20230912,130900,164950350,3640,3635,3640,3635,2552
|
|
20230912,130800,155661905,3635,3635,3635,3635,0
|
|
20230912,130700,155661905,3635,3635,3635,3635,0
|
|
20230912,130600,155661905,3635,3635,3635,3635,0
|
|
20230912,130500,155661905,3635,3635,3635,3635,0
|
|
20230912,130400,155661905,3635,3635,3635,3635,17
|
|
20230912,130300,155600110,3635,3630,3635,3630,5
|
|
20230912,130200,155581950,3630,3630,3630,3630,0
|
|
20230912,130100,155581950,3630,3630,3630,3630,0
|
|
20230912,130000,155581950,3630,3630,3630,3630,123
|
|
20230912,125900,155135460,3630,3635,3635,3630,100
|
|
20230912,125800,154772455,3630,3630,3630,3630,1001
|
|
20230912,125700,151138825,3635,3635,3635,3635,0
|
|
20230912,125600,151138825,3635,3635,3635,3635,0
|
|
20230912,125500,151138825,3635,3635,3635,3635,0
|
|
20230912,125400,151138825,3635,3635,3635,3635,2
|
|
20230912,125300,151131555,3635,3635,3635,3635,0
|
|
20230912,125200,151131555,3635,3635,3635,3635,3
|
|
20230912,125100,151120650,3635,3635,3635,3635,2
|
|
20230912,125000,151113380,3635,3635,3635,3635,5
|
|
20230912,124900,151095205,3630,3630,3630,3630,0
|
|
20230912,124800,151095205,3630,3630,3630,3630,200
|
|
20230912,124700,150369205,3630,3630,3630,3630,0
|
|
20230912,124600,150369205,3630,3630,3630,3630,0
|
|
20230912,124500,150369205,3630,3630,3630,3630,30
|
|
20230912,124400,150260305,3635,3635,3635,3635,2
|
|
20230912,124300,150253035,3630,3630,3630,3630,181
|
|
20230912,124200,149596005,3635,3635,3635,3635,0
|
|
20230912,124100,149596005,3635,3635,3635,3635,0
|
|
20230912,124000,149596005,3635,3635,3635,3635,0
|
|
20230912,123900,149596005,3635,3635,3635,3635,0
|
|
20230912,123800,149596005,3635,3635,3635,3635,0
|
|
20230912,123700,149596005,3635,3635,3635,3635,0
|
|
20230912,123600,149596005,3635,3635,3635,3635,394
|
|
20230912,123500,148163815,3635,3635,3635,3635,10
|
|
20230912,123400,148127465,3635,3635,3635,3635,1
|
|
20230912,123300,148123830,3625,3625,3625,3625,443
|
|
20230912,123200,146517955,3625,3625,3625,3625,0
|
|
20230912,123100,146517955,3625,3625,3625,3625,0
|
|
20230912,123000,146517955,3625,3625,3625,3625,0
|
|
20230912,122900,146517955,3625,3625,3625,3625,2575
|
|
20230912,122800,137183580,3625,3625,3625,3625,0
|
|
20230912,122700,137183580,3625,3625,3625,3625,0
|
|
20230912,122600,137183580,3625,3625,3625,3625,1
|
|
20230912,122500,137179955,3625,3625,3625,3625,1
|
|
20230912,122400,137176330,3625,3625,3625,3625,50
|
|
20230912,122300,136995080,3625,3625,3625,3625,0
|
|
20230912,122200,136995080,3625,3625,3625,3625,1150
|
|
20230912,122100,132826330,3630,3630,3630,3630,0
|
|
20230912,122000,132826330,3630,3630,3630,3630,177
|
|
20230912,121900,132183820,3630,3630,3630,3630,0
|
|
20230912,121800,132183820,3630,3630,3630,3630,0
|
|
20230912,121700,132183820,3630,3630,3630,3630,0
|
|
20230912,121600,132183820,3630,3630,3630,3630,0
|
|
20230912,121500,132183820,3630,3630,3630,3630,0
|
|
20230912,121400,132183820,3630,3630,3630,3630,0
|
|
20230912,121300,132183820,3630,3630,3630,3630,1400
|
|
20230912,121200,127101820,3630,3630,3630,3630,500
|
|
20230912,121100,125286820,3635,3635,3635,3635,0
|
|
20230912,121000,125286820,3635,3635,3635,3635,1
|
|
20230912,120900,125283185,3635,3635,3635,3635,0
|
|
20230912,120800,125283185,3635,3635,3635,3635,0
|
|
20230912,120700,125283185,3635,3635,3635,3635,1
|
|
20230912,120600,125279550,3630,3630,3630,3630,0
|
|
20230912,120500,125279550,3630,3630,3630,3630,0
|
|
20230912,120400,125279550,3630,3630,3630,3630,10
|
|
20230912,120300,125243250,3630,3630,3630,3630,20
|
|
20230912,120200,125170650,3635,3635,3635,3635,0
|
|
20230912,120100,125170650,3635,3635,3635,3635,10
|
|
20230912,120000,125134300,3635,3635,3635,3635,56
|
|
20230912,115900,124930740,3630,3630,3630,3630,0
|
|
20230912,115800,124930740,3630,3630,3630,3630,0
|
|
20230912,115700,124930740,3630,3630,3630,3630,0
|
|
20230912,115600,124930740,3630,3635,3635,3630,200
|
|
20230912,115500,124204240,3635,3635,3635,3635,65
|
|
20230912,115400,123967965,3635,3635,3635,3635,4
|
|
20230912,115300,123953425,3640,3640,3640,3640,0
|
|
20230912,115200,123953425,3640,3640,3640,3640,0
|
|
20230912,115100,123953425,3640,3640,3640,3640,2
|
|
20230912,115000,123946145,3640,3640,3640,3640,0
|
|
20230912,114900,123946145,3640,3640,3640,3640,0
|
|
20230912,114800,123946145,3640,3640,3640,3640,51
|
|
20230912,114700,123760505,3625,3625,3625,3625,0
|
|
20230912,114600,123760505,3625,3625,3625,3625,0
|
|
20230912,114500,123760505,3625,3625,3625,3625,0
|
|
20230912,114400,123760505,3625,3630,3630,3625,2875
|
|
20230912,114300,113336665,3640,3640,3640,3640,100
|
|
20230912,114200,112972665,3640,3640,3640,3640,8
|
|
20230912,114100,112943545,3635,3630,3635,3630,2205
|
|
20230912,114000,104936370,3635,3635,3635,3635,72
|
|
20230912,113900,104674650,3635,3635,3635,3635,31
|
|
20230912,113800,104561965,3630,3630,3630,3630,0
|
|
20230912,113700,104561965,3630,3630,3630,3630,0
|
|
20230912,113600,104561965,3630,3630,3630,3630,278
|
|
20230912,113500,103552825,3630,3630,3630,3630,1
|
|
20230912,113400,103549195,3640,3640,3640,3640,0
|
|
20230912,113300,103549195,3640,3640,3640,3640,1
|
|
20230912,113200,103545555,3630,3630,3630,3630,0
|
|
20230912,113100,103545555,3630,3630,3630,3630,0
|
|
20230912,113000,103545555,3630,3630,3630,3630,0
|
|
20230912,112900,103545555,3630,3630,3630,3630,0
|
|
20230912,112800,103545555,3630,3630,3630,3630,0
|
|
20230912,112700,103545555,3630,3630,3630,3630,0
|
|
20230912,112600,103545555,3630,3630,3630,3630,0
|
|
20230912,112500,103545555,3630,3630,3630,3630,0
|
|
20230912,112400,103545555,3630,3630,3630,3630,0
|
|
20230912,112300,103545555,3630,3635,3635,3630,2000
|
|
20230912,112200,96282325,3635,3635,3635,3635,0
|
|
20230912,112100,96282325,3635,3635,3635,3635,0
|
|
20230912,112000,96282325,3635,3635,3635,3635,144
|
|
20230912,111900,95758885,3635,3635,3635,3635,15
|
|
20230912,111800,95704360,3645,3640,3645,3640,2
|
|
20230912,111700,95697075,3635,3635,3635,3635,656
|
|
20230912,111600,93312515,3635,3635,3635,3635,0
|
|
20230912,111500,93312515,3635,3635,3635,3635,0
|
|
20230912,111400,93312515,3635,3635,3635,3635,0
|
|
20230912,111300,93312515,3635,3635,3635,3635,159
|
|
20230912,111200,92734550,3635,3635,3635,3635,2
|
|
20230912,111100,92727280,3640,3640,3640,3640,0
|
|
20230912,111000,92727280,3640,3640,3640,3640,55
|
|
20230912,110900,92527080,3640,3640,3640,3640,0
|
|
20230912,110800,92527080,3640,3640,3640,3640,5
|
|
20230912,110700,92508880,3640,3635,3640,3635,22
|
|
20230912,110600,92428905,3635,3635,3635,3635,0
|
|
20230912,110500,92428905,3635,3640,3640,3635,97
|
|
20230912,110400,92076305,3635,3635,3635,3635,0
|
|
20230912,110300,92076305,3635,3635,3635,3635,0
|
|
20230912,110200,92076305,3635,3635,3635,3635,0
|
|
20230912,110100,92076305,3635,3635,3635,3635,500
|
|
20230912,110000,90258805,3640,3640,3640,3640,0
|
|
20230912,105900,90258805,3640,3640,3640,3640,1
|
|
20230912,105800,90255165,3635,3635,3640,3635,1122
|
|
20230912,105700,86176670,3640,3640,3640,3640,0
|
|
20230912,105600,86176670,3640,3640,3640,3640,1
|
|
20230912,105500,86173030,3635,3635,3635,3635,70
|
|
20230912,105400,85918580,3640,3640,3640,3640,0
|
|
20230912,105300,85918580,3640,3640,3640,3640,0
|
|
20230912,105200,85918580,3640,3640,3640,3640,1
|
|
20230912,105100,85914940,3640,3640,3640,3630,1408
|
|
20230912,105000,80803820,3630,3630,3630,3630,0
|
|
20230912,104900,80803820,3630,3635,3635,3630,2957
|
|
20230912,104800,70069725,3640,3640,3640,3640,1
|
|
20230912,104700,70066085,3635,3635,3635,3635,605
|
|
20230912,104600,67866910,3635,3635,3635,3635,0
|
|
20230912,104500,67866910,3635,3635,3635,3635,0
|
|
20230912,104400,67866910,3635,3635,3635,3635,1400
|
|
20230912,104300,62777910,3640,3640,3640,3640,0
|
|
20230912,104200,62777910,3640,3640,3640,3640,0
|
|
20230912,104100,62777910,3640,3640,3640,3640,0
|
|
20230912,104000,62777910,3640,3640,3640,3640,0
|
|
20230912,103900,62777910,3640,3640,3640,3640,0
|
|
20230912,103800,62777910,3640,3640,3640,3640,870
|
|
20230912,103700,59611110,3645,3645,3645,3645,0
|
|
20230912,103600,59611110,3645,3645,3645,3645,41
|
|
20230912,103500,59461665,3645,3645,3645,3645,0
|
|
20230912,103400,59461665,3645,3645,3645,3645,1
|
|
20230912,103300,59458020,3640,3640,3640,3640,0
|
|
20230912,103200,59458020,3640,3645,3645,3640,31
|
|
20230912,103100,59345175,3645,3645,3645,3645,0
|
|
20230912,103000,59345175,3645,3645,3645,3645,36
|
|
20230912,102900,59213955,3645,3645,3645,3645,5
|
|
20230912,102800,59195730,3645,3645,3645,3645,5
|
|
20230912,102700,59177505,3645,3645,3645,3645,0
|
|
20230912,102600,59177505,3645,3645,3645,3645,0
|
|
20230912,102500,59177505,3645,3645,3645,3645,1
|
|
20230912,102400,59173860,3640,3640,3640,3640,0
|
|
20230912,102300,59173860,3640,3640,3640,3640,0
|
|
20230912,102200,59173860,3640,3640,3640,3640,65
|
|
20230912,102100,58937260,3640,3640,3640,3640,0
|
|
20230912,102000,58937260,3640,3640,3640,3640,10
|
|
20230912,101900,58900860,3635,3635,3635,3635,0
|
|
20230912,101800,58900860,3635,3635,3635,3635,127
|
|
20230912,101700,58439215,3640,3640,3640,3640,78
|
|
20230912,101600,58155295,3635,3635,3635,3635,12
|
|
20230912,101500,58111675,3635,3635,3635,3635,809
|
|
20230912,101400,55170960,3630,3635,3635,3630,2029
|
|
20230912,101300,47795620,3635,3635,3640,3635,2271
|
|
20230912,101200,39540265,3640,3640,3640,3640,0
|
|
20230912,101100,39540265,3640,3640,3640,3640,1210
|
|
20230912,101000,35135865,3645,3645,3645,3645,0
|
|
20230912,100900,35135865,3645,3645,3645,3645,0
|
|
20230912,100800,35135865,3645,3645,3645,3640,864
|
|
20230912,100700,31990085,3645,3645,3645,3645,137
|
|
20230912,100600,31490720,3645,3645,3645,3645,110
|
|
20230912,100500,31089770,3645,3645,3645,3645,0
|
|
20230912,100400,31089770,3645,3645,3645,3645,1
|
|
20230912,100300,31086125,3645,3645,3645,3645,0
|
|
20230912,100200,31086125,3645,3645,3645,3645,0
|
|
20230912,100100,31086125,3645,3645,3645,3645,36
|
|
20230912,100000,30954905,3645,3645,3645,3645,0
|
|
20230912,095900,30954905,3645,3645,3645,3645,28
|
|
20230912,095800,30852845,3640,3640,3640,3640,675
|
|
20230912,095700,28395845,3645,3645,3645,3645,29
|
|
20230912,095600,28290140,3645,3645,3645,3645,119
|
|
20230912,095500,27856385,3645,3645,3645,3645,1
|
|
20230912,095400,27852740,3645,3645,3645,3645,3
|
|
20230912,095300,27841805,3645,3645,3645,3645,0
|
|
20230912,095200,27841805,3645,3645,3645,3645,1039
|
|
20230912,095100,24054650,3650,3650,3650,3650,7
|
|
20230912,095000,24029100,3650,3650,3650,3650,68
|
|
20230912,094900,23780900,3650,3650,3650,3650,0
|
|
20230912,094800,23780900,3650,3650,3650,3650,0
|
|
20230912,094700,23780900,3650,3645,3650,3645,620
|
|
20230912,094600,21520780,3645,3645,3645,3645,423
|
|
20230912,094500,19978945,3655,3655,3655,3655,0
|
|
20230912,094400,19978945,3655,3655,3655,3655,0
|
|
20230912,094300,19978945,3655,3655,3655,3655,0
|
|
20230912,094200,19978945,3655,3650,3655,3650,25
|
|
20230912,094100,19887575,3650,3650,3650,3650,0
|
|
20230912,094000,19887575,3650,3650,3650,3645,186
|
|
20230912,093900,19209315,3655,3655,3655,3655,102
|
|
20230912,093800,18836505,3650,3650,3650,3650,52
|
|
20230912,093700,18646705,3650,3645,3650,3645,364
|
|
20230912,093600,17319905,3655,3655,3655,3655,4
|
|
20230912,093500,17305285,3645,3645,3645,3645,0
|
|
20230912,093400,17305285,3645,3655,3655,3645,63
|
|
20230912,093300,17075535,3655,3655,3655,3655,433
|
|
20230912,093200,15492920,3655,3655,3655,3655,3
|
|
20230912,093100,15481955,3650,3650,3650,3650,1090
|
|
20230912,093000,11503455,3650,3650,3650,3650,0
|
|
20230912,092900,11503455,3650,3650,3650,3650,0
|
|
20230912,092800,11503455,3650,3650,3650,3650,0
|
|
20230912,092700,11503455,3650,3650,3650,3650,150
|
|
20230912,092600,10955955,3655,3655,3655,3655,4
|
|
20230912,092500,10941335,3655,3655,3655,3655,0
|
|
20230912,092400,10941335,3655,3655,3655,3655,99
|
|
20230912,092300,10579490,3650,3650,3650,3650,120
|
|
20230912,092200,10141490,3650,3650,3650,3650,0
|
|
20230912,092100,10141490,3650,3660,3660,3650,102
|
|
20230912,092000,9769180,3655,3655,3655,3655,1092
|
|
20230912,091900,5777920,3655,3655,3655,3655,605
|
|
20230912,091800,3566645,3655,3655,3655,3655,0
|
|
20230912,091700,3566645,3655,3655,3655,3655,0
|
|
20230912,091600,3566645,3655,3655,3655,3655,5
|
|
20230912,091500,3548370,3660,3660,3660,3660,0
|
|
20230912,091400,3548370,3660,3660,3660,3660,0
|
|
20230912,091300,3548370,3660,3660,3660,3660,0
|
|
20230912,091200,3548370,3660,3660,3660,3660,25
|
|
20230912,091100,3456870,3660,3660,3660,3660,19
|
|
20230912,091000,3387330,3650,3660,3660,3650,161
|
|
20230912,090900,2798880,3660,3660,3660,3660,2
|
|
20230912,090800,2791560,3655,3655,3655,3655,76
|
|
20230912,090700,2513780,3655,3655,3655,3655,10
|
|
20230912,090600,2477230,3655,3650,3655,3650,15
|
|
20230912,090500,2422425,3655,3650,3655,3650,16
|
|
20230912,090400,2363995,3655,3655,3655,3655,6
|
|
20230912,090300,2342065,3655,3655,3655,3655,0
|
|
20230912,090200,2342065,3655,3655,3655,3655,0
|
|
20230912,090100,2342065,3655,3655,3655,3655,0
|
|
20230912,090000,2342065,3655,3660,3665,3650,640
|