602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185900,376330035,3620,3620,3620,3620,2535
|
|
20230913,185800,376330035,3620,3620,3620,3620,0
|
|
20230913,185700,376330035,3620,3620,3620,3620,0
|
|
20230913,185600,376330035,3620,3620,3620,3620,0
|
|
20230913,185500,376330035,3620,3620,3620,3620,0
|
|
20230913,185400,376330035,3620,3620,3620,3620,0
|
|
20230913,185300,376330035,3620,3620,3620,3620,0
|
|
20230913,185200,376330035,3620,3620,3620,3620,0
|
|
20230913,185100,376330035,3620,3620,3620,3620,0
|
|
20230913,185000,376330035,3620,3620,3620,3620,0
|
|
20230913,184900,376330035,3620,3620,3620,3620,0
|
|
20230913,184800,376330035,3620,3620,3620,3620,0
|
|
20230913,184700,376330035,3620,3620,3620,3620,0
|
|
20230913,184600,376330035,3620,3620,3620,3620,0
|
|
20230913,184500,376330035,3620,3620,3620,3620,0
|
|
20230913,184400,376330035,3620,3620,3620,3620,0
|
|
20230913,184300,376330035,3620,3620,3620,3620,0
|
|
20230913,184200,376330035,3620,3620,3620,3620,0
|
|
20230913,184100,376330035,3620,3620,3620,3620,0
|
|
20230913,184000,376330035,3620,3620,3620,3620,0
|
|
20230913,183900,376330035,3620,3620,3620,3620,0
|
|
20230913,183800,376330035,3620,3620,3620,3620,0
|
|
20230913,183700,376330035,3620,3620,3620,3620,0
|
|
20230913,183600,376330035,3620,3620,3620,3620,0
|
|
20230913,183500,376330035,3620,3620,3620,3620,0
|
|
20230913,183400,376330035,3620,3620,3620,3620,0
|
|
20230913,183300,376330035,3620,3620,3620,3620,0
|
|
20230913,183200,376330035,3620,3620,3620,3620,0
|
|
20230913,183100,376330035,3620,3620,3620,3620,0
|
|
20230913,183000,376330035,3620,3620,3620,3620,0
|
|
20230913,182900,376330035,3620,3620,3620,3620,2535
|
|
20230913,182800,376330035,3620,3620,3620,3620,0
|
|
20230913,182700,376330035,3620,3620,3620,3620,0
|
|
20230913,182600,376330035,3620,3620,3620,3620,0
|
|
20230913,182500,376330035,3620,3620,3620,3620,0
|
|
20230913,182400,376330035,3620,3620,3620,3620,0
|
|
20230913,182300,376330035,3620,3620,3620,3620,0
|
|
20230913,182200,376330035,3620,3620,3620,3620,0
|
|
20230913,182100,376330035,3620,3620,3620,3620,0
|
|
20230913,182000,376330035,3620,3620,3620,3620,0
|
|
20230913,181900,376330035,3620,3620,3620,3620,0
|
|
20230913,181800,376330035,3620,3620,3620,3620,0
|
|
20230913,181700,376330035,3620,3620,3620,3620,0
|
|
20230913,181600,376330035,3620,3620,3620,3620,0
|
|
20230913,181500,376330035,3620,3620,3620,3620,0
|
|
20230913,181400,376330035,3620,3620,3620,3620,0
|
|
20230913,181300,376330035,3620,3620,3620,3620,0
|
|
20230913,181200,376330035,3620,3620,3620,3620,0
|
|
20230913,181100,376330035,3620,3620,3620,3620,0
|
|
20230913,181000,376330035,3620,3620,3620,3620,0
|
|
20230913,180900,376330035,3620,3620,3620,3620,0
|
|
20230913,180800,376330035,3620,3620,3620,3620,0
|
|
20230913,180700,376330035,3620,3620,3620,3620,0
|
|
20230913,180600,376330035,3620,3620,3620,3620,0
|
|
20230913,180500,376330035,3620,3620,3620,3620,0
|
|
20230913,180400,376330035,3620,3620,3620,3620,0
|
|
20230913,180300,376330035,3620,3620,3620,3620,0
|
|
20230913,180200,376330035,3620,3620,3620,3620,0
|
|
20230913,180100,376330035,3620,3620,3620,3620,0
|
|
20230913,180000,376330035,3620,3620,3620,3620,0
|
|
20230913,175900,376330035,3620,3620,3620,3620,2535
|
|
20230913,175800,376330035,3620,3620,3620,3620,0
|
|
20230913,175700,376330035,3620,3620,3620,3620,0
|
|
20230913,175600,376330035,3620,3620,3620,3620,0
|
|
20230913,175500,376330035,3620,3620,3620,3620,0
|
|
20230913,175400,376330035,3620,3620,3620,3620,0
|
|
20230913,175300,376330035,3620,3620,3620,3620,0
|
|
20230913,175200,376330035,3620,3620,3620,3620,0
|
|
20230913,175100,376330035,3620,3620,3620,3620,0
|
|
20230913,175000,376330035,3620,3620,3620,3620,0
|
|
20230913,174900,376330035,3620,3620,3620,3620,0
|
|
20230913,174800,376330035,3620,3620,3620,3620,0
|
|
20230913,174700,376330035,3620,3620,3620,3620,0
|
|
20230913,174600,376330035,3620,3620,3620,3620,0
|
|
20230913,174500,376330035,3620,3620,3620,3620,0
|
|
20230913,174400,376330035,3620,3620,3620,3620,0
|
|
20230913,174300,376330035,3620,3620,3620,3620,0
|
|
20230913,174200,376330035,3620,3620,3620,3620,0
|
|
20230913,174100,376330035,3620,3620,3620,3620,0
|
|
20230913,174000,376330035,3620,3620,3620,3620,0
|
|
20230913,173900,376330035,3620,3620,3620,3620,0
|
|
20230913,173800,376330035,3620,3620,3620,3620,0
|
|
20230913,173700,376330035,3620,3620,3620,3620,0
|
|
20230913,173600,376330035,3620,3620,3620,3620,0
|
|
20230913,173500,376330035,3620,3620,3620,3620,0
|
|
20230913,173400,376330035,3620,3620,3620,3620,0
|
|
20230913,173300,376330035,3620,3620,3620,3620,0
|
|
20230913,173200,376330035,3620,3620,3620,3620,0
|
|
20230913,173100,376330035,3620,3620,3620,3620,0
|
|
20230913,173000,376330035,3620,3620,3620,3620,0
|
|
20230913,172900,376330035,3620,3620,3620,3620,2535
|
|
20230913,172800,376330035,3620,3620,3620,3620,0
|
|
20230913,172700,376330035,3620,3620,3620,3620,0
|
|
20230913,172600,376330035,3620,3620,3620,3620,0
|
|
20230913,172500,376330035,3620,3620,3620,3620,0
|
|
20230913,172400,376330035,3620,3620,3620,3620,0
|
|
20230913,172300,376330035,3620,3620,3620,3620,0
|
|
20230913,172200,376330035,3620,3620,3620,3620,0
|
|
20230913,172100,376330035,3620,3620,3620,3620,0
|
|
20230913,172000,376330035,3620,3620,3620,3620,0
|
|
20230913,171900,376330035,3620,3620,3620,3620,0
|
|
20230913,171800,376330035,3620,3620,3620,3620,0
|
|
20230913,171700,376330035,3620,3620,3620,3620,0
|
|
20230913,171600,376330035,3620,3620,3620,3620,0
|
|
20230913,171500,376330035,3620,3620,3620,3620,0
|
|
20230913,171400,376330035,3620,3620,3620,3620,0
|
|
20230913,171300,376330035,3620,3620,3620,3620,0
|
|
20230913,171200,376330035,3620,3620,3620,3620,0
|
|
20230913,171100,376330035,3620,3620,3620,3620,0
|
|
20230913,171000,376330035,3620,3620,3620,3620,0
|
|
20230913,170900,376330035,3620,3620,3620,3620,0
|
|
20230913,170800,376330035,3620,3620,3620,3620,0
|
|
20230913,170700,376330035,3620,3620,3620,3620,0
|
|
20230913,170600,376330035,3620,3620,3620,3620,0
|
|
20230913,170500,376330035,3620,3620,3620,3620,0
|
|
20230913,170400,376330035,3620,3620,3620,3620,0
|
|
20230913,170300,376330035,3620,3620,3620,3620,0
|
|
20230913,170200,376330035,3620,3620,3620,3620,0
|
|
20230913,170100,376330035,3620,3620,3620,3620,0
|
|
20230913,170000,376330035,3620,3620,3620,3620,0
|
|
20230913,165900,376330035,3620,3620,3620,3620,2535
|
|
20230913,165800,376330035,3620,3620,3620,3620,0
|
|
20230913,165700,376330035,3620,3620,3620,3620,0
|
|
20230913,165600,376330035,3620,3620,3620,3620,0
|
|
20230913,165500,376330035,3620,3620,3620,3620,0
|
|
20230913,165400,376330035,3620,3620,3620,3620,0
|
|
20230913,165300,376330035,3620,3620,3620,3620,0
|
|
20230913,165200,376330035,3620,3620,3620,3620,0
|
|
20230913,165100,376330035,3620,3620,3620,3620,0
|
|
20230913,165000,376330035,3620,3620,3620,3620,0
|
|
20230913,164900,376330035,3620,3620,3620,3620,0
|
|
20230913,164800,376330035,3620,3620,3620,3620,0
|
|
20230913,164700,376330035,3620,3620,3620,3620,0
|
|
20230913,164600,376330035,3620,3620,3620,3620,0
|
|
20230913,164500,376330035,3620,3620,3620,3620,0
|
|
20230913,164400,376330035,3620,3620,3620,3620,0
|
|
20230913,164300,376330035,3620,3620,3620,3620,0
|
|
20230913,164200,376330035,3620,3620,3620,3620,0
|
|
20230913,164100,376330035,3620,3620,3620,3620,0
|
|
20230913,164000,376330035,3620,3620,3620,3620,0
|
|
20230913,163900,376330035,3620,3620,3620,3620,0
|
|
20230913,163800,376330035,3620,3620,3620,3620,0
|
|
20230913,163700,376330035,3620,3620,3620,3620,0
|
|
20230913,163600,376330035,3620,3620,3620,3620,0
|
|
20230913,163500,376330035,3620,3620,3620,3620,0
|
|
20230913,163400,376330035,3620,3620,3620,3620,0
|
|
20230913,163300,376330035,3620,3620,3620,3620,0
|
|
20230913,163200,376330035,3620,3620,3620,3620,0
|
|
20230913,163100,376330035,3620,3620,3620,3620,0
|
|
20230913,163000,376330035,3620,3620,3620,3620,0
|
|
20230913,162900,376330035,3620,3620,3620,3620,2535
|
|
20230913,162800,376330035,3620,3620,3620,3620,0
|
|
20230913,162700,376330035,3620,3620,3620,3620,0
|
|
20230913,162600,376330035,3620,3620,3620,3620,0
|
|
20230913,162500,376330035,3620,3620,3620,3620,0
|
|
20230913,162400,376330035,3620,3620,3620,3620,0
|
|
20230913,162300,376330035,3620,3620,3620,3620,0
|
|
20230913,162200,376330035,3620,3620,3620,3620,0
|
|
20230913,162100,376330035,3620,3620,3620,3620,0
|
|
20230913,162000,376330035,3620,3620,3620,3620,0
|
|
20230913,161900,376330035,3620,3620,3620,3620,0
|
|
20230913,161800,376330035,3620,3620,3620,3620,0
|
|
20230913,161700,376330035,3620,3620,3620,3620,0
|
|
20230913,161600,376330035,3620,3620,3620,3620,0
|
|
20230913,161500,376330035,3620,3620,3620,3620,0
|
|
20230913,161400,376330035,3620,3620,3620,3620,0
|
|
20230913,161300,376330035,3620,3620,3620,3620,0
|
|
20230913,161200,376330035,3620,3620,3620,3620,0
|
|
20230913,161100,376330035,3620,3620,3620,3620,0
|
|
20230913,161000,376330035,3620,3620,3620,3620,0
|
|
20230913,160900,376330035,3620,3620,3620,3620,0
|
|
20230913,160800,376330035,3620,3620,3620,3620,0
|
|
20230913,160700,376330035,3620,3620,3620,3620,0
|
|
20230913,160600,376330035,3620,3620,3620,3620,0
|
|
20230913,160500,376330035,3620,3620,3620,3620,0
|
|
20230913,160400,376330035,3620,3620,3620,3620,0
|
|
20230913,160300,376330035,3620,3620,3620,3620,0
|
|
20230913,160200,376330035,3620,3620,3620,3620,0
|
|
20230913,160100,376330035,3620,3620,3620,3620,0
|
|
20230913,160000,376330035,3620,3620,3620,3620,0
|
|
20230913,155900,376330035,3620,3620,3620,3620,2535
|
|
20230913,155800,376330035,3620,3620,3620,3620,0
|
|
20230913,155700,376330035,3620,3620,3620,3620,0
|
|
20230913,155600,376330035,3620,3620,3620,3620,0
|
|
20230913,155500,376330035,3620,3620,3620,3620,0
|
|
20230913,155400,376330035,3620,3620,3620,3620,0
|
|
20230913,155300,376330035,3620,3620,3620,3620,0
|
|
20230913,155200,376330035,3620,3620,3620,3620,0
|
|
20230913,155100,376330035,3620,3620,3620,3620,0
|
|
20230913,155000,376330035,3620,3620,3620,3620,0
|
|
20230913,154900,376330035,3620,3620,3620,3620,0
|
|
20230913,154800,376330035,3620,3620,3620,3620,0
|
|
20230913,154700,376330035,3620,3620,3620,3620,0
|
|
20230913,154600,376330035,3620,3620,3620,3620,0
|
|
20230913,154500,376330035,3620,3620,3620,3620,0
|
|
20230913,154400,376330035,3620,3620,3620,3620,0
|
|
20230913,154300,376330035,3620,3620,3620,3620,0
|
|
20230913,154200,376330035,3620,3620,3620,3620,0
|
|
20230913,154100,376330035,3620,3620,3620,3620,0
|
|
20230913,154000,376330035,3620,3620,3620,3620,0
|
|
20230913,153900,376330035,3620,3620,3620,3620,0
|
|
20230913,153800,376330035,3620,3620,3620,3620,0
|
|
20230913,153700,376330035,3620,3620,3620,3620,0
|
|
20230913,153600,376330035,3620,3620,3620,3620,0
|
|
20230913,153500,376330035,3620,3620,3620,3620,0
|
|
20230913,153400,376330035,3620,3620,3620,3620,0
|
|
20230913,153300,376330035,3620,3620,3620,3620,0
|
|
20230913,153200,376330035,3620,3620,3620,3620,0
|
|
20230913,153100,376330035,3620,3620,3620,3620,0
|
|
20230913,153000,376330035,3620,3620,3620,3620,2535
|
|
20230913,152900,367153335,3620,3620,3620,3620,0
|
|
20230913,152800,367153335,3620,3620,3620,3620,0
|
|
20230913,152700,367153335,3620,3620,3620,3620,0
|
|
20230913,152600,367153335,3620,3620,3620,3620,0
|
|
20230913,152500,367153335,3620,3620,3620,3620,0
|
|
20230913,152400,367153335,3620,3620,3620,3620,0
|
|
20230913,152300,367153335,3620,3620,3620,3620,0
|
|
20230913,152200,367153335,3620,3620,3620,3620,0
|
|
20230913,152100,367153335,3620,3620,3620,3620,0
|
|
20230913,152000,367153335,3620,3620,3620,3620,0
|
|
20230913,151900,367153335,3620,3615,3620,3610,2505
|
|
20230913,151800,358104705,3615,3615,3615,3615,40
|
|
20230913,151700,357960105,3620,3620,3620,3620,1
|
|
20230913,151600,357956485,3620,3620,3620,3620,25
|
|
20230913,151500,357865985,3610,3610,3610,3610,0
|
|
20230913,151400,357865985,3610,3610,3610,3610,500
|
|
20230913,151300,356060985,3610,3610,3610,3610,0
|
|
20230913,151200,356060985,3610,3620,3620,3610,4401
|
|
20230913,151100,340161080,3620,3620,3620,3620,2
|
|
20230913,151000,340153840,3620,3620,3620,3620,1
|
|
20230913,150900,340150220,3620,3615,3620,3615,101
|
|
20230913,150800,339785100,3620,3615,3620,3615,107
|
|
20230913,150700,339398290,3615,3615,3615,3615,0
|
|
20230913,150600,339398290,3615,3615,3615,3615,9
|
|
20230913,150500,339365755,3620,3620,3620,3620,0
|
|
20230913,150400,339365755,3620,3620,3620,3620,227
|
|
20230913,150300,338544015,3620,3620,3620,3620,0
|
|
20230913,150200,338544015,3620,3615,3620,3615,9
|
|
20230913,150100,338511455,3615,3615,3615,3615,421
|
|
20230913,150000,336989540,3620,3620,3620,3620,0
|
|
20230913,145900,336989540,3620,3615,3620,3615,3345
|
|
20230913,145800,324894640,3625,3625,3625,3625,0
|
|
20230913,145700,324894640,3625,3625,3625,3625,0
|
|
20230913,145600,324894640,3625,3620,3625,3620,102
|
|
20230913,145500,324525390,3620,3625,3625,3620,616
|
|
20230913,145400,322292495,3625,3620,3625,3620,4592
|
|
20230913,145300,305666210,3620,3620,3620,3620,373
|
|
20230913,145200,304315950,3615,3615,3615,3615,1200
|
|
20230913,145100,299977950,3620,3615,3620,3615,287
|
|
20230913,145000,298940435,3615,3615,3615,3615,0
|
|
20230913,144900,298940435,3615,3615,3615,3610,610
|
|
20230913,144800,296736370,3615,3620,3620,3615,2815
|
|
20230913,144700,286559570,3620,3620,3620,3620,0
|
|
20230913,144600,286559570,3620,3620,3620,3620,0
|
|
20230913,144500,286559570,3620,3620,3620,3620,0
|
|
20230913,144400,286559570,3620,3620,3620,3620,440
|
|
20230913,144300,284966770,3625,3625,3625,3625,2
|
|
20230913,144200,284959520,3620,3620,3620,3620,37
|
|
20230913,144100,284825580,3625,3625,3625,3625,100
|
|
20230913,144000,284463080,3625,3625,3625,3625,0
|
|
20230913,143900,284463080,3625,3625,3625,3625,1
|
|
20230913,143800,284459455,3625,3625,3625,3625,450
|
|
20230913,143700,282828205,3625,3625,3625,3625,0
|
|
20230913,143600,282828205,3625,3625,3625,3625,0
|
|
20230913,143500,282828205,3625,3625,3625,3625,10
|
|
20230913,143400,282791955,3625,3625,3625,3625,0
|
|
20230913,143300,282791955,3625,3620,3625,3620,1002
|
|
20230913,143200,279164705,3625,3625,3625,3625,0
|
|
20230913,143100,279164705,3625,3625,3625,3625,0
|
|
20230913,143000,279164705,3625,3625,3625,3625,0
|
|
20230913,142900,279164705,3625,3625,3625,3625,302
|
|
20230913,142800,278069955,3620,3620,3620,3620,20
|
|
20230913,142700,277997555,3625,3625,3625,3625,0
|
|
20230913,142600,277997555,3625,3625,3625,3625,0
|
|
20230913,142500,277997555,3625,3625,3625,3625,0
|
|
20230913,142400,277997555,3625,3625,3625,3625,120
|
|
20230913,142300,277562555,3625,3625,3625,3625,10
|
|
20230913,142200,277526305,3625,3625,3625,3625,0
|
|
20230913,142100,277526305,3625,3625,3625,3625,2
|
|
20230913,142000,277519055,3620,3620,3620,3620,1300
|
|
20230913,141900,272813055,3625,3625,3625,3625,0
|
|
20230913,141800,272813055,3625,3625,3625,3625,0
|
|
20230913,141700,272813055,3625,3625,3625,3625,2
|
|
20230913,141600,272805805,3620,3620,3620,3620,614
|
|
20230913,141500,270583125,3625,3625,3625,3625,10
|
|
20230913,141400,270546875,3625,3620,3625,3620,93
|
|
20230913,141300,270210205,3625,3625,3625,3625,0
|
|
20230913,141200,270210205,3625,3625,3625,3625,0
|
|
20230913,141100,270210205,3625,3625,3625,3625,0
|
|
20230913,141000,270210205,3625,3625,3625,3625,0
|
|
20230913,140900,270210205,3625,3625,3625,3625,0
|
|
20230913,140800,270210205,3625,3625,3625,3625,0
|
|
20230913,140700,270210205,3625,3625,3625,3625,0
|
|
20230913,140600,270210205,3625,3625,3625,3625,50
|
|
20230913,140500,270028955,3625,3625,3625,3625,0
|
|
20230913,140400,270028955,3625,3625,3625,3625,1
|
|
20230913,140300,270025330,3625,3625,3625,3625,3
|
|
20230913,140200,270014455,3625,3620,3625,3620,39
|
|
20230913,140100,269873265,3620,3620,3620,3620,20
|
|
20230913,140000,269800865,3625,3625,3625,3625,2
|
|
20230913,135900,269793615,3620,3620,3620,3620,135
|
|
20230913,135800,269304915,3620,3620,3620,3620,600
|
|
20230913,135700,267132915,3625,3625,3625,3625,9
|
|
20230913,135600,267100290,3625,3625,3625,3625,0
|
|
20230913,135500,267100290,3625,3625,3625,3625,0
|
|
20230913,135400,267100290,3625,3625,3625,3625,0
|
|
20230913,135300,267100290,3625,3625,3625,3625,0
|
|
20230913,135200,267100290,3625,3625,3625,3625,2
|
|
20230913,135100,267093040,3620,3620,3620,3620,20
|
|
20230913,135000,267020640,3625,3625,3625,3625,0
|
|
20230913,134900,267020640,3625,3625,3625,3625,0
|
|
20230913,134800,267020640,3625,3625,3625,3625,0
|
|
20230913,134700,267020640,3625,3625,3625,3625,0
|
|
20230913,134600,267020640,3625,3625,3625,3625,0
|
|
20230913,134500,267020640,3625,3625,3625,3625,50
|
|
20230913,134400,266839390,3625,3625,3625,3625,0
|
|
20230913,134300,266839390,3625,3625,3625,3625,0
|
|
20230913,134200,266839390,3625,3625,3625,3625,0
|
|
20230913,134100,266839390,3625,3625,3625,3625,0
|
|
20230913,134000,266839390,3625,3625,3625,3625,0
|
|
20230913,133900,266839390,3625,3625,3625,3625,0
|
|
20230913,133800,266839390,3625,3625,3625,3625,0
|
|
20230913,133700,266839390,3625,3625,3625,3625,100
|
|
20230913,133600,266476890,3625,3625,3625,3625,0
|
|
20230913,133500,266476890,3625,3625,3625,3625,2
|
|
20230913,133400,266469640,3620,3620,3620,3620,0
|
|
20230913,133300,266469640,3620,3620,3620,3620,38
|
|
20230913,133200,266332080,3625,3625,3625,3625,0
|
|
20230913,133100,266332080,3625,3625,3625,3625,0
|
|
20230913,133000,266332080,3625,3625,3625,3625,0
|
|
20230913,132900,266332080,3625,3625,3625,3625,0
|
|
20230913,132800,266332080,3625,3625,3625,3625,0
|
|
20230913,132700,266332080,3625,3625,3625,3625,2
|
|
20230913,132600,266324830,3625,3625,3625,3625,0
|
|
20230913,132500,266324830,3625,3625,3625,3625,0
|
|
20230913,132400,266324830,3625,3625,3625,3625,420
|
|
20230913,132300,264802330,3620,3620,3620,3620,720
|
|
20230913,132200,262195930,3620,3620,3620,3620,0
|
|
20230913,132100,262195930,3620,3620,3620,3620,300
|
|
20230913,132000,261109930,3625,3625,3625,3625,0
|
|
20230913,131900,261109930,3625,3625,3625,3625,0
|
|
20230913,131800,261109930,3625,3625,3625,3625,0
|
|
20230913,131700,261109930,3625,3625,3625,3625,0
|
|
20230913,131600,261109930,3625,3620,3625,3620,232
|
|
20230913,131500,260270085,3615,3615,3615,3615,700
|
|
20230913,131400,257739585,3615,3615,3615,3615,214
|
|
20230913,131300,256965975,3625,3625,3625,3625,1
|
|
20230913,131200,256962350,3620,3620,3620,3615,1490
|
|
20230913,131100,251573455,3625,3625,3625,3625,1
|
|
20230913,131000,251569830,3620,3620,3620,3620,2
|
|
20230913,130900,251562590,3625,3625,3625,3625,1
|
|
20230913,130800,251558965,3620,3620,3620,3620,0
|
|
20230913,130700,251558965,3620,3620,3620,3620,1020
|
|
20230913,130600,247866565,3625,3625,3625,3625,0
|
|
20230913,130500,247866565,3625,3625,3625,3625,1
|
|
20230913,130400,247862940,3620,3620,3620,3620,0
|
|
20230913,130300,247862940,3620,3625,3625,3620,2546
|
|
20230913,130200,238638920,3625,3625,3625,3625,0
|
|
20230913,130100,238638920,3625,3625,3625,3625,0
|
|
20230913,130000,238638920,3625,3625,3625,3620,305
|
|
20230913,125900,237533305,3625,3625,3625,3625,1
|
|
20230913,125800,237529680,3620,3620,3620,3620,300
|
|
20230913,125700,236443680,3625,3625,3625,3625,0
|
|
20230913,125600,236443680,3625,3625,3625,3625,0
|
|
20230913,125500,236443680,3625,3625,3625,3625,0
|
|
20230913,125400,236443680,3625,3625,3625,3625,0
|
|
20230913,125300,236443680,3625,3625,3625,3625,0
|
|
20230913,125200,236443680,3625,3625,3625,3625,0
|
|
20230913,125100,236443680,3625,3625,3625,3625,0
|
|
20230913,125000,236443680,3625,3625,3625,3625,0
|
|
20230913,124900,236443680,3625,3625,3625,3625,1
|
|
20230913,124800,236440055,3625,3625,3625,3625,1
|
|
20230913,124700,236436430,3625,3625,3625,3625,4
|
|
20230913,124600,236421930,3625,3625,3625,3625,0
|
|
20230913,124500,236421930,3625,3625,3625,3625,0
|
|
20230913,124400,236421930,3625,3620,3625,3620,19
|
|
20230913,124300,236353095,3625,3625,3625,3625,0
|
|
20230913,124200,236353095,3625,3625,3625,3625,0
|
|
20230913,124100,236353095,3625,3625,3625,3625,2
|
|
20230913,124000,236345845,3620,3620,3620,3620,0
|
|
20230913,123900,236345845,3620,3620,3620,3620,34
|
|
20230913,123800,236222765,3630,3630,3630,3630,0
|
|
20230913,123700,236222765,3630,3630,3630,3630,1
|
|
20230913,123600,236219135,3625,3625,3625,3625,98
|
|
20230913,123500,235863885,3625,3625,3625,3625,855
|
|
20230913,123400,232764510,3620,3620,3620,3620,0
|
|
20230913,123300,232764510,3620,3620,3620,3620,200
|
|
20230913,123200,232040510,3620,3620,3620,3620,200
|
|
20230913,123100,231316510,3620,3620,3620,3620,88
|
|
20230913,123000,230997950,3610,3620,3620,3610,8000
|
|
20230913,122900,202095705,3620,3620,3620,3620,0
|
|
20230913,122800,202095705,3620,3620,3620,3620,100
|
|
20230913,122700,201733705,3620,3620,3620,3620,0
|
|
20230913,122600,201733705,3620,3620,3620,3620,220
|
|
20230913,122500,200937305,3625,3625,3625,3625,0
|
|
20230913,122400,200937305,3625,3625,3625,3625,95
|
|
20230913,122300,200592930,3625,3625,3625,3625,45
|
|
20230913,122200,200429805,3625,3625,3625,3625,0
|
|
20230913,122100,200429805,3625,3625,3625,3625,0
|
|
20230913,122000,200429805,3625,3625,3625,3625,0
|
|
20230913,121900,200429805,3625,3625,3625,3625,0
|
|
20230913,121800,200429805,3625,3625,3625,3625,0
|
|
20230913,121700,200429805,3625,3625,3625,3625,989
|
|
20230913,121600,196844680,3620,3620,3620,3620,0
|
|
20230913,121500,196844680,3620,3620,3620,3620,562
|
|
20230913,121400,194810240,3620,3620,3620,3620,0
|
|
20230913,121300,194810240,3620,3620,3620,3620,2000
|
|
20230913,121200,187570240,3620,3620,3620,3620,0
|
|
20230913,121100,187570240,3620,3620,3620,3620,0
|
|
20230913,121000,187570240,3620,3620,3620,3620,0
|
|
20230913,120900,187570240,3620,3620,3620,3620,2000
|
|
20230913,120800,180330240,3625,3625,3625,3625,0
|
|
20230913,120700,180330240,3625,3625,3625,3625,233
|
|
20230913,120600,179485615,3625,3625,3625,3625,1288
|
|
20230913,120500,174816615,3625,3625,3625,3625,0
|
|
20230913,120400,174816615,3625,3625,3625,3625,0
|
|
20230913,120300,174816615,3625,3625,3625,3625,0
|
|
20230913,120200,174816615,3625,3625,3625,3625,300
|
|
20230913,120100,173729115,3625,3625,3625,3625,0
|
|
20230913,120000,173729115,3625,3620,3625,3620,1510
|
|
20230913,115900,168261365,3620,3620,3620,3620,0
|
|
20230913,115800,168261365,3620,3620,3620,3620,2001
|
|
20230913,115700,161017745,3620,3625,3625,3620,1610
|
|
20230913,115600,155189500,3625,3625,3625,3625,330
|
|
20230913,115500,153993250,3625,3625,3625,3625,0
|
|
20230913,115400,153993250,3625,3625,3625,3625,0
|
|
20230913,115300,153993250,3625,3630,3630,3625,1701
|
|
20230913,115200,147827120,3630,3630,3630,3630,100
|
|
20230913,115100,147464120,3630,3630,3630,3630,5
|
|
20230913,115000,147445970,3625,3625,3625,3625,20
|
|
20230913,114900,147373470,3630,3630,3630,3630,0
|
|
20230913,114800,147373470,3630,3630,3630,3630,6
|
|
20230913,114700,147351690,3625,3625,3625,3625,0
|
|
20230913,114600,147351690,3625,3625,3625,3625,0
|
|
20230913,114500,147351690,3625,3625,3625,3625,0
|
|
20230913,114400,147351690,3625,3625,3625,3625,200
|
|
20230913,114300,146626690,3625,3625,3625,3625,1
|
|
20230913,114200,146623065,3625,3625,3625,3625,42
|
|
20230913,114100,146470815,3625,3625,3625,3625,240
|
|
20230913,114000,145600815,3625,3625,3625,3625,395
|
|
20230913,113900,144168940,3625,3625,3625,3625,0
|
|
20230913,113800,144168940,3625,3625,3625,3625,0
|
|
20230913,113700,144168940,3625,3625,3630,3620,1298
|
|
20230913,113600,139466390,3625,3625,3625,3625,0
|
|
20230913,113500,139466390,3625,3625,3625,3625,0
|
|
20230913,113400,139466390,3625,3625,3625,3625,0
|
|
20230913,113300,139466390,3625,3625,3625,3625,50
|
|
20230913,113200,139285140,3625,3625,3625,3625,0
|
|
20230913,113100,139285140,3625,3625,3625,3625,1
|
|
20230913,113000,139281515,3625,3625,3625,3625,0
|
|
20230913,112900,139281515,3625,3625,3625,3625,750
|
|
20230913,112800,136562765,3625,3625,3625,3625,860
|
|
20230913,112700,133445265,3625,3625,3625,3625,820
|
|
20230913,112600,130472765,3625,3625,3625,3625,0
|
|
20230913,112500,130472765,3625,3625,3625,3625,1210
|
|
20230913,112400,126086515,3635,3635,3635,3635,1
|
|
20230913,112300,126082880,3630,3630,3630,3630,0
|
|
20230913,112200,126082880,3630,3630,3630,3630,15
|
|
20230913,112100,126028430,3625,3625,3625,3625,0
|
|
20230913,112000,126028430,3625,3630,3630,3625,790
|
|
20230913,111900,123163655,3635,3635,3635,3635,5
|
|
20230913,111800,123145480,3630,3630,3630,3630,100
|
|
20230913,111700,122782480,3635,3630,3635,3630,19
|
|
20230913,111600,122713460,3625,3625,3625,3625,0
|
|
20230913,111500,122713460,3625,3625,3625,3625,0
|
|
20230913,111400,122713460,3625,3625,3625,3625,0
|
|
20230913,111300,122713460,3625,3630,3630,3625,2100
|
|
20230913,111200,115098425,3635,3635,3635,3635,3
|
|
20230913,111100,115087520,3630,3630,3630,3630,15
|
|
20230913,111000,115033070,3630,3630,3630,3630,0
|
|
20230913,110900,115033070,3630,3630,3630,3630,0
|
|
20230913,110800,115033070,3630,3630,3630,3630,15
|
|
20230913,110700,114978620,3625,3625,3625,3625,0
|
|
20230913,110600,114978620,3625,3625,3625,3625,300
|
|
20230913,110500,113891120,3625,3625,3625,3625,0
|
|
20230913,110400,113891120,3625,3625,3625,3625,435
|
|
20230913,110300,112314245,3630,3630,3630,3630,952
|
|
20230913,110200,108858485,3630,3630,3630,3630,0
|
|
20230913,110100,108858485,3630,3630,3630,3630,0
|
|
20230913,110000,108858485,3630,3630,3630,3630,37
|
|
20230913,105900,108724175,3630,3630,3630,3630,0
|
|
20230913,105800,108724175,3630,3630,3630,3630,2
|
|
20230913,105700,108716915,3630,3630,3630,3630,0
|
|
20230913,105600,108716915,3630,3630,3630,3630,0
|
|
20230913,105500,108716915,3630,3630,3630,3630,142
|
|
20230913,105400,108201455,3630,3630,3630,3630,1
|
|
20230913,105300,108197825,3630,3630,3630,3630,0
|
|
20230913,105200,108197825,3630,3630,3630,3630,2010
|
|
20230913,105100,100901525,3635,3635,3635,3635,400
|
|
20230913,105000,99447525,3640,3640,3640,3640,100
|
|
20230913,104900,99083525,3640,3640,3640,3640,3
|
|
20230913,104800,99072605,3630,3630,3630,3630,0
|
|
20230913,104700,99072605,3630,3635,3635,3630,2894
|
|
20230913,104600,88553240,3635,3635,3635,3635,0
|
|
20230913,104500,88553240,3635,3635,3635,3635,0
|
|
20230913,104400,88553240,3635,3635,3635,3635,0
|
|
20230913,104300,88553240,3635,3640,3640,3635,13
|
|
20230913,104200,88505925,3640,3640,3640,3640,1
|
|
20230913,104100,88502285,3640,3640,3640,3640,0
|
|
20230913,104000,88502285,3640,3640,3640,3640,20
|
|
20230913,103900,88429485,3640,3640,3640,3640,200
|
|
20230913,103800,87701485,3640,3640,3640,3640,0
|
|
20230913,103700,87701485,3640,3640,3640,3640,10
|
|
20230913,103600,87665085,3640,3640,3640,3640,0
|
|
20230913,103500,87665085,3640,3640,3640,3640,0
|
|
20230913,103400,87665085,3640,3640,3640,3640,0
|
|
20230913,103300,87665085,3640,3640,3640,3640,1
|
|
20230913,103200,87661445,3640,3640,3640,3640,649
|
|
20230913,103100,85299085,3645,3645,3645,3645,0
|
|
20230913,103000,85299085,3645,3645,3645,3645,0
|
|
20230913,102900,85299085,3645,3645,3645,3645,0
|
|
20230913,102800,85299085,3645,3645,3645,3645,1
|
|
20230913,102700,85295440,3640,3640,3640,3640,0
|
|
20230913,102600,85295440,3640,3640,3640,3640,10
|
|
20230913,102500,85259040,3640,3640,3640,3640,3500
|
|
20230913,102400,72519040,3645,3645,3645,3645,1
|
|
20230913,102300,72515395,3645,3645,3645,3645,0
|
|
20230913,102200,72515395,3645,3645,3645,3645,200
|
|
20230913,102100,71786395,3645,3645,3645,3645,997
|
|
20230913,102000,68152330,3645,3640,3645,3640,482
|
|
20230913,101900,66397825,3645,3645,3645,3645,401
|
|
20230913,101800,64936180,3645,3645,3645,3645,0
|
|
20230913,101700,64936180,3645,3645,3645,3645,0
|
|
20230913,101600,64936180,3645,3645,3645,3645,1927
|
|
20230913,101500,57912265,3650,3650,3650,3650,0
|
|
20230913,101400,57912265,3650,3650,3650,3650,0
|
|
20230913,101300,57912265,3650,3650,3650,3650,429
|
|
20230913,101200,56346415,3650,3650,3650,3650,0
|
|
20230913,101100,56346415,3650,3655,3655,3650,16
|
|
20230913,101000,56287995,3655,3650,3655,3650,26
|
|
20230913,100900,56193030,3655,3650,3655,3650,60
|
|
20230913,100800,55973980,3660,3660,3660,3660,15
|
|
20230913,100700,55919080,3660,3655,3660,3655,1000
|
|
20230913,100600,52263850,3650,3650,3650,3650,0
|
|
20230913,100500,52263850,3650,3650,3650,3650,2001
|
|
20230913,100400,44960200,3645,3635,3645,3635,2656
|
|
20230913,100300,35289340,3635,3635,3635,3635,0
|
|
20230913,100200,35289340,3635,3635,3635,3635,0
|
|
20230913,100100,35289340,3635,3635,3635,3635,0
|
|
20230913,100000,35289340,3635,3635,3635,3635,0
|
|
20230913,095900,35289340,3635,3635,3635,3635,201
|
|
20230913,095800,34558705,3635,3635,3635,3635,0
|
|
20230913,095700,34558705,3635,3635,3635,3635,0
|
|
20230913,095600,34558705,3635,3640,3640,3635,115
|
|
20230913,095500,34140655,3635,3635,3635,3635,0
|
|
20230913,095400,34140655,3635,3635,3635,3635,0
|
|
20230913,095300,34140655,3635,3635,3635,3635,0
|
|
20230913,095200,34140655,3635,3635,3635,3635,0
|
|
20230913,095100,34140655,3635,3635,3635,3635,0
|
|
20230913,095000,34140655,3635,3635,3635,3635,0
|
|
20230913,094900,34140655,3635,3640,3640,3635,24
|
|
20230913,094800,34053365,3640,3640,3640,3640,3
|
|
20230913,094700,34042445,3640,3645,3645,3635,16
|
|
20230913,094600,33984185,3640,3640,3640,3640,55
|
|
20230913,094500,33783985,3640,3640,3640,3640,1
|
|
20230913,094400,33780345,3640,3640,3640,3640,0
|
|
20230913,094300,33780345,3640,3640,3640,3640,5
|
|
20230913,094200,33762145,3640,3640,3640,3640,0
|
|
20230913,094100,33762145,3640,3640,3640,3640,0
|
|
20230913,094000,33762145,3640,3640,3640,3640,348
|
|
20230913,093900,32495425,3635,3635,3635,3635,0
|
|
20230913,093800,32495425,3635,3635,3635,3635,100
|
|
20230913,093700,32131925,3640,3640,3640,3640,4
|
|
20230913,093600,32117365,3635,3640,3640,3635,2
|
|
20230913,093500,32110090,3640,3640,3640,3640,3
|
|
20230913,093400,32099170,3635,3635,3635,3635,30
|
|
20230913,093300,31990120,3640,3640,3640,3640,3
|
|
20230913,093200,31979200,3635,3635,3635,3635,23
|
|
20230913,093100,31895595,3640,3640,3640,3640,2
|
|
20230913,093000,31888315,3640,3640,3640,3640,1
|
|
20230913,092900,31884675,3635,3635,3635,3635,274
|
|
20230913,092800,30888685,3635,3630,3635,3630,267
|
|
20230913,092700,29918475,3630,3630,3630,3630,0
|
|
20230913,092600,29918475,3630,3630,3630,3630,0
|
|
20230913,092500,29918475,3630,3630,3630,3630,0
|
|
20230913,092400,29918475,3630,3630,3630,3630,1
|
|
20230913,092300,29914845,3630,3630,3630,3630,100
|
|
20230913,092200,29551845,3640,3640,3640,3640,0
|
|
20230913,092100,29551845,3640,3640,3640,3640,39
|
|
20230913,092000,29409885,3635,3635,3635,3635,143
|
|
20230913,091900,28890080,3635,3635,3635,3630,1836
|
|
20230913,091800,22217990,3630,3630,3630,3630,500
|
|
20230913,091700,20402990,3630,3635,3635,3630,29
|
|
20230913,091600,20297715,3635,3630,3635,3630,464
|
|
20230913,091500,18613295,3635,3630,3635,3630,14
|
|
20230913,091400,18562410,3635,3635,3635,3635,0
|
|
20230913,091300,18562410,3635,3630,3635,3630,25
|
|
20230913,091200,18471640,3630,3630,3630,3630,225
|
|
20230913,091100,17654890,3635,3635,3635,3635,75
|
|
20230913,091000,17382265,3635,3635,3635,3635,1769
|
|
20230913,090900,10951950,3630,3635,3635,3630,319
|
|
20230913,090800,9793975,3630,3630,3630,3630,962
|
|
20230913,090700,6301915,3630,3630,3630,3630,429
|
|
20230913,090600,4744645,3625,3625,3625,3625,10
|
|
20230913,090500,4708395,3635,3635,3635,3635,0
|
|
20230913,090400,4708395,3635,3635,3635,3635,70
|
|
20230913,090300,4453945,3625,3625,3625,3625,0
|
|
20230913,090200,4453945,3625,3625,3625,3625,771
|
|
20230913,090100,1659070,3625,3625,3625,3625,0
|
|
20230913,090000,1659070,3625,3640,3640,3625,457
|