601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185800,477248250,3610,3610,3610,3610,29591
|
|
20230914,185700,477248250,3610,3610,3610,3610,0
|
|
20230914,185600,477248250,3610,3610,3610,3610,0
|
|
20230914,185500,477248250,3610,3610,3610,3610,0
|
|
20230914,185400,477248250,3610,3610,3610,3610,0
|
|
20230914,185300,477248250,3610,3610,3610,3610,0
|
|
20230914,185200,477248250,3610,3610,3610,3610,0
|
|
20230914,185100,477248250,3610,3610,3610,3610,0
|
|
20230914,185000,477248250,3610,3610,3610,3610,0
|
|
20230914,184900,477248250,3610,3610,3610,3610,0
|
|
20230914,184800,477248250,3610,3610,3610,3610,0
|
|
20230914,184700,477248250,3610,3610,3610,3610,0
|
|
20230914,184600,477248250,3610,3610,3610,3610,0
|
|
20230914,184500,477248250,3610,3610,3610,3610,0
|
|
20230914,184400,477248250,3610,3610,3610,3610,0
|
|
20230914,184300,477248250,3610,3610,3610,3610,0
|
|
20230914,184200,477248250,3610,3610,3610,3610,0
|
|
20230914,184100,477248250,3610,3610,3610,3610,0
|
|
20230914,184000,477248250,3610,3610,3610,3610,0
|
|
20230914,183900,477248250,3610,3610,3610,3610,0
|
|
20230914,183800,477248250,3610,3610,3610,3610,0
|
|
20230914,183700,477248250,3610,3610,3610,3610,0
|
|
20230914,183600,477248250,3610,3610,3610,3610,0
|
|
20230914,183500,477248250,3610,3610,3610,3610,0
|
|
20230914,183400,477248250,3610,3610,3610,3610,0
|
|
20230914,183300,477248250,3610,3610,3610,3610,0
|
|
20230914,183200,477248250,3610,3610,3610,3610,0
|
|
20230914,183100,477248250,3610,3610,3610,3610,0
|
|
20230914,183000,477248250,3610,3610,3610,3610,0
|
|
20230914,182900,477248250,3610,3610,3610,3610,0
|
|
20230914,182800,477248250,3610,3610,3610,3610,29591
|
|
20230914,182700,477248250,3610,3610,3610,3610,0
|
|
20230914,182600,477248250,3610,3610,3610,3610,0
|
|
20230914,182500,477248250,3610,3610,3610,3610,0
|
|
20230914,182400,477248250,3610,3610,3610,3610,0
|
|
20230914,182300,477248250,3610,3610,3610,3610,0
|
|
20230914,182200,477248250,3610,3610,3610,3610,0
|
|
20230914,182100,477248250,3610,3610,3610,3610,0
|
|
20230914,182000,477248250,3610,3610,3610,3610,0
|
|
20230914,181900,477248250,3610,3610,3610,3610,0
|
|
20230914,181800,477248250,3610,3610,3610,3610,0
|
|
20230914,181700,477248250,3610,3610,3610,3610,0
|
|
20230914,181600,477248250,3610,3610,3610,3610,0
|
|
20230914,181500,477248250,3610,3610,3610,3610,0
|
|
20230914,181400,477248250,3610,3610,3610,3610,0
|
|
20230914,181300,477248250,3610,3610,3610,3610,0
|
|
20230914,181200,477248250,3610,3610,3610,3610,0
|
|
20230914,181100,477248250,3610,3610,3610,3610,0
|
|
20230914,181000,477248250,3610,3610,3610,3610,0
|
|
20230914,180900,477248250,3610,3610,3610,3610,0
|
|
20230914,180800,477248250,3610,3610,3610,3610,0
|
|
20230914,180700,477248250,3610,3610,3610,3610,0
|
|
20230914,180600,477248250,3610,3610,3610,3610,0
|
|
20230914,180500,477248250,3610,3610,3610,3610,0
|
|
20230914,180400,477248250,3610,3610,3610,3610,0
|
|
20230914,180300,477248250,3610,3610,3610,3610,0
|
|
20230914,180200,477248250,3610,3610,3610,3610,0
|
|
20230914,180100,477248250,3610,3610,3610,3610,0
|
|
20230914,180000,477248250,3610,3610,3610,3610,0
|
|
20230914,175900,477248250,3610,3610,3610,3610,0
|
|
20230914,175800,477248250,3610,3610,3610,3610,29591
|
|
20230914,175700,477248250,3610,3610,3610,3610,0
|
|
20230914,175600,477248250,3610,3610,3610,3610,0
|
|
20230914,175500,477248250,3610,3610,3610,3610,0
|
|
20230914,175400,477248250,3610,3610,3610,3610,0
|
|
20230914,175300,477248250,3610,3610,3610,3610,0
|
|
20230914,175200,477248250,3610,3610,3610,3610,0
|
|
20230914,175100,477248250,3610,3610,3610,3610,0
|
|
20230914,175000,477248250,3610,3610,3610,3610,0
|
|
20230914,174900,477248250,3610,3610,3610,3610,0
|
|
20230914,174800,477248250,3610,3610,3610,3610,0
|
|
20230914,174700,477248250,3610,3610,3610,3610,0
|
|
20230914,174600,477248250,3610,3610,3610,3610,0
|
|
20230914,174500,477248250,3610,3610,3610,3610,0
|
|
20230914,174400,477248250,3610,3610,3610,3610,0
|
|
20230914,174300,477248250,3610,3610,3610,3610,0
|
|
20230914,174200,477248250,3610,3610,3610,3610,0
|
|
20230914,174100,477248250,3610,3610,3610,3610,0
|
|
20230914,174000,477248250,3610,3610,3610,3610,0
|
|
20230914,173900,477248250,3610,3610,3610,3610,0
|
|
20230914,173800,477248250,3610,3610,3610,3610,0
|
|
20230914,173700,477248250,3610,3610,3610,3610,0
|
|
20230914,173600,477248250,3610,3610,3610,3610,0
|
|
20230914,173500,477248250,3610,3610,3610,3610,0
|
|
20230914,173400,477248250,3610,3610,3610,3610,0
|
|
20230914,173300,477248250,3610,3610,3610,3610,0
|
|
20230914,173200,477248250,3610,3610,3610,3610,0
|
|
20230914,173100,477248250,3610,3610,3610,3610,0
|
|
20230914,173000,477248250,3610,3610,3610,3610,0
|
|
20230914,172900,477248250,3610,3610,3610,3610,0
|
|
20230914,172800,477248250,3610,3610,3610,3610,29591
|
|
20230914,172700,477248250,3610,3610,3610,3610,0
|
|
20230914,172600,477248250,3610,3610,3610,3610,0
|
|
20230914,172500,477248250,3610,3610,3610,3610,0
|
|
20230914,172400,477248250,3610,3610,3610,3610,0
|
|
20230914,172300,477248250,3610,3610,3610,3610,0
|
|
20230914,172200,477248250,3610,3610,3610,3610,0
|
|
20230914,172100,477248250,3610,3610,3610,3610,0
|
|
20230914,172000,477248250,3610,3610,3610,3610,0
|
|
20230914,171900,477248250,3610,3610,3610,3610,0
|
|
20230914,171800,477248250,3610,3610,3610,3610,0
|
|
20230914,171700,477248250,3610,3610,3610,3610,0
|
|
20230914,171600,477248250,3610,3610,3610,3610,0
|
|
20230914,171500,477248250,3610,3610,3610,3610,0
|
|
20230914,171400,477248250,3610,3610,3610,3610,0
|
|
20230914,171300,477248250,3610,3610,3610,3610,0
|
|
20230914,171200,477248250,3610,3610,3610,3610,0
|
|
20230914,171100,477248250,3610,3610,3610,3610,0
|
|
20230914,171000,477248250,3610,3610,3610,3610,0
|
|
20230914,170900,477248250,3610,3610,3610,3610,0
|
|
20230914,170800,477248250,3610,3610,3610,3610,0
|
|
20230914,170700,477248250,3610,3610,3610,3610,0
|
|
20230914,170600,477248250,3610,3610,3610,3610,0
|
|
20230914,170500,477248250,3610,3610,3610,3610,0
|
|
20230914,170400,477248250,3610,3610,3610,3610,0
|
|
20230914,170300,477248250,3610,3610,3610,3610,0
|
|
20230914,170200,477248250,3610,3610,3610,3610,0
|
|
20230914,170100,477248250,3610,3610,3610,3610,0
|
|
20230914,170000,477248250,3610,3610,3610,3610,0
|
|
20230914,165900,477248250,3610,3610,3610,3610,0
|
|
20230914,165800,477248250,3610,3610,3610,3610,29591
|
|
20230914,165700,477248250,3610,3610,3610,3610,0
|
|
20230914,165600,477248250,3610,3610,3610,3610,0
|
|
20230914,165500,477248250,3610,3610,3610,3610,0
|
|
20230914,165400,477248250,3610,3610,3610,3610,0
|
|
20230914,165300,477248250,3610,3610,3610,3610,0
|
|
20230914,165200,477248250,3610,3610,3610,3610,0
|
|
20230914,165100,477248250,3610,3610,3610,3610,0
|
|
20230914,165000,477248250,3610,3610,3610,3610,0
|
|
20230914,164900,477248250,3610,3610,3610,3610,0
|
|
20230914,164800,477248250,3610,3610,3610,3610,0
|
|
20230914,164700,477248250,3610,3610,3610,3610,0
|
|
20230914,164600,477248250,3610,3610,3610,3610,0
|
|
20230914,164500,477248250,3610,3610,3610,3610,0
|
|
20230914,164400,477248250,3610,3610,3610,3610,0
|
|
20230914,164300,477248250,3610,3610,3610,3610,0
|
|
20230914,164200,477248250,3610,3610,3610,3610,0
|
|
20230914,164100,477248250,3610,3610,3610,3610,0
|
|
20230914,164000,477248250,3610,3610,3610,3610,0
|
|
20230914,163900,477248250,3610,3610,3610,3610,0
|
|
20230914,163800,477248250,3610,3610,3610,3610,0
|
|
20230914,163700,477248250,3610,3610,3610,3610,0
|
|
20230914,163600,477248250,3610,3610,3610,3610,0
|
|
20230914,163500,477248250,3610,3610,3610,3610,0
|
|
20230914,163400,477248250,3610,3610,3610,3610,0
|
|
20230914,163300,477248250,3610,3610,3610,3610,0
|
|
20230914,163200,477248250,3610,3610,3610,3610,0
|
|
20230914,163100,477248250,3610,3610,3610,3610,0
|
|
20230914,163000,477248250,3610,3610,3610,3610,0
|
|
20230914,162900,477248250,3610,3610,3610,3610,0
|
|
20230914,162800,477248250,3610,3610,3610,3610,29591
|
|
20230914,162700,477248250,3610,3610,3610,3610,0
|
|
20230914,162600,477248250,3610,3610,3610,3610,0
|
|
20230914,162500,477248250,3610,3610,3610,3610,0
|
|
20230914,162400,477248250,3610,3610,3610,3610,0
|
|
20230914,162300,477248250,3610,3610,3610,3610,0
|
|
20230914,162200,477248250,3610,3610,3610,3610,0
|
|
20230914,162100,477248250,3610,3610,3610,3610,0
|
|
20230914,162000,477248250,3610,3610,3610,3610,0
|
|
20230914,161900,477248250,3610,3610,3610,3610,0
|
|
20230914,161800,477248250,3610,3610,3610,3610,0
|
|
20230914,161700,477248250,3610,3610,3610,3610,0
|
|
20230914,161600,477248250,3610,3610,3610,3610,0
|
|
20230914,161500,477248250,3610,3610,3610,3610,0
|
|
20230914,161400,477248250,3610,3610,3610,3610,0
|
|
20230914,161300,477248250,3610,3610,3610,3610,0
|
|
20230914,161200,477248250,3610,3610,3610,3610,0
|
|
20230914,161100,477248250,3610,3610,3610,3610,0
|
|
20230914,161000,477248250,3610,3610,3610,3610,0
|
|
20230914,160900,477248250,3610,3610,3610,3610,0
|
|
20230914,160800,477248250,3610,3610,3610,3610,0
|
|
20230914,160700,477248250,3610,3610,3610,3610,0
|
|
20230914,160600,477248250,3610,3610,3610,3610,0
|
|
20230914,160500,477248250,3610,3610,3610,3610,0
|
|
20230914,160400,477248250,3610,3610,3610,3610,0
|
|
20230914,160300,477248250,3610,3610,3610,3610,0
|
|
20230914,160200,477248250,3610,3610,3610,3610,0
|
|
20230914,160100,477248250,3610,3610,3610,3610,0
|
|
20230914,160000,477248250,3610,3610,3610,3610,0
|
|
20230914,155900,477248250,3610,3610,3610,3610,0
|
|
20230914,155800,477248250,3610,3610,3610,3610,29591
|
|
20230914,155700,477248250,3610,3610,3610,3610,0
|
|
20230914,155600,477248250,3610,3610,3610,3610,0
|
|
20230914,155500,477248250,3610,3610,3610,3610,0
|
|
20230914,155400,477248250,3610,3610,3610,3610,0
|
|
20230914,155300,477248250,3610,3610,3610,3610,0
|
|
20230914,155200,477248250,3610,3610,3610,3610,0
|
|
20230914,155100,477248250,3610,3610,3610,3610,0
|
|
20230914,155000,477248250,3610,3610,3610,3610,0
|
|
20230914,154900,477248250,3610,3610,3610,3610,0
|
|
20230914,154800,477248250,3610,3610,3610,3610,0
|
|
20230914,154700,477248250,3610,3610,3610,3610,0
|
|
20230914,154600,477248250,3610,3610,3610,3610,0
|
|
20230914,154500,477248250,3610,3610,3610,3610,0
|
|
20230914,154400,477248250,3610,3610,3610,3610,0
|
|
20230914,154300,477248250,3610,3610,3610,3610,0
|
|
20230914,154200,477248250,3610,3610,3610,3610,0
|
|
20230914,154100,477248250,3610,3610,3610,3610,0
|
|
20230914,154000,477248250,3610,3610,3610,3610,0
|
|
20230914,153900,477248250,3610,3610,3610,3610,0
|
|
20230914,153800,477248250,3610,3610,3610,3610,0
|
|
20230914,153700,477248250,3610,3610,3610,3610,0
|
|
20230914,153600,477248250,3610,3610,3610,3610,0
|
|
20230914,153500,477248250,3610,3610,3610,3610,0
|
|
20230914,153400,477248250,3610,3610,3610,3610,0
|
|
20230914,153300,477248250,3610,3610,3610,3610,0
|
|
20230914,153200,477248250,3610,3610,3610,3610,0
|
|
20230914,153100,477248250,3610,3610,3610,3610,0
|
|
20230914,153000,477248250,3610,3610,3610,3610,29591
|
|
20230914,152900,370424740,3625,3625,3625,3625,0
|
|
20230914,152800,370424740,3625,3625,3625,3625,0
|
|
20230914,152700,370424740,3625,3625,3625,3625,0
|
|
20230914,152600,370424740,3625,3625,3625,3625,0
|
|
20230914,152500,370424740,3625,3625,3625,3625,0
|
|
20230914,152400,370424740,3625,3625,3625,3625,0
|
|
20230914,152300,370424740,3625,3625,3625,3625,0
|
|
20230914,152200,370424740,3625,3625,3625,3625,0
|
|
20230914,152100,370424740,3625,3625,3625,3625,0
|
|
20230914,152000,370424740,3625,3625,3625,3625,0
|
|
20230914,151900,370424740,3625,3625,3625,3625,50
|
|
20230914,151800,370243490,3620,3620,3620,3620,382
|
|
20230914,151700,368860650,3625,3625,3625,3625,33
|
|
20230914,151600,368741025,3620,3620,3620,3620,128
|
|
20230914,151500,368277665,3620,3625,3625,3620,260
|
|
20230914,151400,367336435,3625,3620,3625,3620,306
|
|
20230914,151300,366228635,3625,3620,3625,3620,271
|
|
20230914,151200,365247535,3625,3625,3625,3620,149
|
|
20230914,151100,364708045,3625,3625,3625,3620,144
|
|
20230914,151000,364186685,3625,3625,3625,3620,658
|
|
20230914,150900,361802705,3625,3630,3630,3625,112
|
|
20230914,150800,361396655,3630,3630,3630,3625,277
|
|
20230914,150700,360392420,3630,3630,3630,3625,143
|
|
20230914,150600,359873965,3630,3625,3630,3625,277
|
|
20230914,150500,358869730,3630,3630,3630,3625,143
|
|
20230914,150400,358351275,3630,3630,3630,3625,149
|
|
20230914,150300,357811045,3625,3630,3630,3625,342
|
|
20230914,150200,356571215,3630,3630,3630,3625,249
|
|
20230914,150100,355668480,3625,3625,3630,3625,271
|
|
20230914,150000,354686025,3630,3630,3630,3625,172
|
|
20230914,145900,354062415,3625,3635,3635,3625,1610
|
|
20230914,145800,348225535,3635,3635,3635,3630,744
|
|
20230914,145700,345524710,3635,3630,3635,3630,813
|
|
20230914,145600,342573480,3625,3625,3625,3620,6438
|
|
20230914,145500,319236370,3625,3625,3625,3620,1159
|
|
20230914,145400,315035775,3620,3625,3625,3620,915
|
|
20230914,145300,311720175,3620,3630,3630,3620,3821
|
|
20230914,145200,297869670,3630,3630,3630,3625,276
|
|
20230914,145100,296869065,3630,3630,3630,3625,144
|
|
20230914,145000,296346985,3630,3630,3630,3625,578
|
|
20230914,144900,294251625,3630,3630,3630,3625,143
|
|
20230914,144800,293733170,3630,3630,3630,3625,149
|
|
20230914,144700,293192935,3625,3630,3630,3625,277
|
|
20230914,144600,292188720,3630,3625,3630,3625,139
|
|
20230914,144500,291684790,3625,3625,3625,3625,255
|
|
20230914,144400,290760415,3625,3625,3625,3625,127
|
|
20230914,144300,290300040,3625,3625,3630,3625,300
|
|
20230914,144200,289212440,3625,3625,3625,3625,127
|
|
20230914,144100,288752065,3625,3625,3625,3625,138
|
|
20230914,144000,288251815,3625,3625,3625,3625,255
|
|
20230914,143900,287327440,3625,3625,3625,3625,127
|
|
20230914,143800,286867065,3625,3625,3625,3625,255
|
|
20230914,143700,285942690,3625,3630,3630,3625,129
|
|
20230914,143600,285475055,3625,3625,3630,3625,257
|
|
20230914,143500,284543420,3630,3630,3630,3625,310
|
|
20230914,143400,283418760,3625,3625,3630,3625,256
|
|
20230914,143300,282490750,3630,3630,3630,3625,144
|
|
20230914,143200,281968670,3625,3630,3630,3625,129
|
|
20230914,143100,281501035,3625,3630,3630,3625,259
|
|
20230914,143000,280562140,3625,3630,3630,3625,243
|
|
20230914,142900,279681205,3630,3635,3635,3630,2425
|
|
20230914,142800,270877025,3635,3630,3635,3630,130
|
|
20230914,142700,270405115,3630,3630,3635,3630,257
|
|
20230914,142600,269472195,3640,3640,3640,3630,131
|
|
20230914,142500,268996625,3630,3640,3640,3630,129
|
|
20230914,142400,268528335,3630,3640,3640,3630,267
|
|
20230914,142300,267559005,3630,3630,3630,3630,128
|
|
20230914,142200,267094365,3640,3640,3640,3640,5
|
|
20230914,142100,267076165,3640,3640,3640,3640,2
|
|
20230914,142000,267068885,3630,3640,3640,3630,60
|
|
20230914,141900,266850985,3640,3640,3640,3640,1
|
|
20230914,141800,266847345,3640,3640,3640,3640,2
|
|
20230914,141700,266840065,3630,3630,3630,3630,2000
|
|
20230914,141600,259580065,3640,3640,3640,3640,285
|
|
20230914,141500,258542665,3640,3640,3640,3630,1180
|
|
20230914,141400,254254865,3640,3640,3640,3640,2
|
|
20230914,141300,254247585,3635,3640,3640,3635,980
|
|
20230914,141200,250680435,3645,3645,3645,3645,0
|
|
20230914,141100,250680435,3645,3645,3645,3645,12
|
|
20230914,141000,250636695,3645,3645,3645,3645,1
|
|
20230914,140900,250633050,3645,3645,3645,3645,2
|
|
20230914,140800,250625760,3640,3645,3645,3640,142
|
|
20230914,140700,250108345,3645,3645,3645,3645,0
|
|
20230914,140600,250108345,3645,3645,3645,3645,1
|
|
20230914,140500,250104700,3645,3645,3645,3645,5
|
|
20230914,140400,250086475,3645,3645,3645,3645,0
|
|
20230914,140300,250086475,3645,3640,3645,3640,318
|
|
20230914,140200,248928945,3640,3640,3640,3640,20
|
|
20230914,140100,248856145,3640,3640,3640,3640,0
|
|
20230914,140000,248856145,3640,3640,3640,3640,0
|
|
20230914,135900,248856145,3640,3640,3640,3640,0
|
|
20230914,135800,248856145,3640,3640,3640,3640,0
|
|
20230914,135700,248856145,3640,3640,3640,3640,1
|
|
20230914,135600,248852505,3640,3635,3640,3635,329
|
|
20230914,135500,247656580,3635,3635,3635,3630,19
|
|
20230914,135400,247587590,3630,3630,3630,3630,5
|
|
20230914,135300,247569440,3635,3635,3635,3635,0
|
|
20230914,135200,247569440,3635,3630,3635,3630,562
|
|
20230914,135100,245526870,3635,3635,3635,3635,0
|
|
20230914,135000,245526870,3635,3635,3635,3635,1
|
|
20230914,134900,245523235,3635,3635,3635,3635,0
|
|
20230914,134800,245523235,3635,3635,3635,3635,0
|
|
20230914,134700,245523235,3635,3635,3635,3635,2
|
|
20230914,134600,245515965,3630,3630,3630,3630,600
|
|
20230914,134500,243337965,3635,3635,3635,3635,2
|
|
20230914,134400,243330695,3630,3630,3630,3630,453
|
|
20230914,134300,241686305,3630,3630,3630,3630,0
|
|
20230914,134200,241686305,3630,3630,3630,3630,0
|
|
20230914,134100,241686305,3630,3630,3630,3630,2
|
|
20230914,134000,241679045,3620,3620,3620,3620,0
|
|
20230914,133900,241679045,3620,3620,3620,3620,0
|
|
20230914,133800,241679045,3620,3630,3630,3620,2457
|
|
20230914,133700,232770500,3635,3635,3635,3635,0
|
|
20230914,133600,232770500,3635,3635,3635,3635,2
|
|
20230914,133500,232763230,3630,3630,3630,3630,4
|
|
20230914,133400,232748710,3630,3630,3630,3630,1
|
|
20230914,133300,232745080,3635,3635,3635,3635,2
|
|
20230914,133200,232737810,3630,3630,3630,3630,0
|
|
20230914,133100,232737810,3630,3630,3630,3630,80
|
|
20230914,133000,232447410,3635,3635,3635,3635,0
|
|
20230914,132900,232447410,3635,3635,3635,3635,0
|
|
20230914,132800,232447410,3635,3635,3635,3635,0
|
|
20230914,132700,232447410,3635,3635,3635,3635,2
|
|
20230914,132600,232440140,3630,3630,3630,3630,0
|
|
20230914,132500,232440140,3630,3630,3630,3630,0
|
|
20230914,132400,232440140,3630,3630,3630,3630,0
|
|
20230914,132300,232440140,3630,3630,3630,3630,0
|
|
20230914,132200,232440140,3630,3630,3630,3630,3
|
|
20230914,132100,232429250,3635,3635,3635,3635,180
|
|
20230914,132000,231774950,3635,3635,3635,3635,0
|
|
20230914,131900,231774950,3635,3635,3635,3635,0
|
|
20230914,131800,231774950,3635,3635,3635,3635,0
|
|
20230914,131700,231774950,3635,3635,3635,3635,0
|
|
20230914,131600,231774950,3635,3635,3635,3635,0
|
|
20230914,131500,231774950,3635,3635,3635,3635,0
|
|
20230914,131400,231774950,3635,3635,3635,3635,0
|
|
20230914,131300,231774950,3635,3635,3635,3635,0
|
|
20230914,131200,231774950,3635,3635,3635,3635,0
|
|
20230914,131100,231774950,3635,3635,3635,3635,3
|
|
20230914,131000,231764045,3635,3635,3635,3635,0
|
|
20230914,130900,231764045,3635,3635,3635,3635,0
|
|
20230914,130800,231764045,3635,3635,3635,3635,0
|
|
20230914,130700,231764045,3635,3635,3635,3635,0
|
|
20230914,130600,231764045,3635,3635,3635,3635,0
|
|
20230914,130500,231764045,3635,3635,3635,3635,0
|
|
20230914,130400,231764045,3635,3635,3635,3635,0
|
|
20230914,130300,231764045,3635,3635,3635,3635,0
|
|
20230914,130200,231764045,3635,3635,3635,3635,0
|
|
20230914,130100,231764045,3635,3635,3635,3635,0
|
|
20230914,130000,231764045,3635,3635,3635,3635,1
|
|
20230914,125900,231760410,3635,3635,3635,3635,0
|
|
20230914,125800,231760410,3635,3635,3635,3635,0
|
|
20230914,125700,231760410,3635,3635,3635,3635,2
|
|
20230914,125600,231753140,3630,3630,3630,3630,81
|
|
20230914,125500,231459110,3630,3625,3630,3625,1437
|
|
20230914,125400,226246615,3625,3625,3625,3625,3343
|
|
20230914,125300,214128240,3630,3630,3635,3630,580
|
|
20230914,125200,212022830,3635,3635,3635,3635,0
|
|
20230914,125100,212022830,3635,3635,3635,3635,1
|
|
20230914,125000,212019195,3635,3635,3635,3635,0
|
|
20230914,124900,212019195,3635,3635,3635,3635,0
|
|
20230914,124800,212019195,3635,3635,3635,3635,2
|
|
20230914,124700,212011925,3630,3630,3630,3630,100
|
|
20230914,124600,211648925,3630,3630,3630,3630,30
|
|
20230914,124500,211540025,3630,3630,3630,3630,100
|
|
20230914,124400,211177025,3630,3630,3630,3630,0
|
|
20230914,124300,211177025,3630,3630,3630,3630,0
|
|
20230914,124200,211177025,3630,3630,3630,3630,0
|
|
20230914,124100,211177025,3630,3630,3630,3630,0
|
|
20230914,124000,211177025,3630,3630,3630,3630,0
|
|
20230914,123900,211177025,3630,3630,3630,3630,0
|
|
20230914,123800,211177025,3630,3630,3630,3630,0
|
|
20230914,123700,211177025,3630,3630,3630,3630,0
|
|
20230914,123600,211177025,3630,3630,3630,3630,0
|
|
20230914,123500,211177025,3630,3630,3630,3630,2
|
|
20230914,123400,211169765,3630,3630,3630,3630,0
|
|
20230914,123300,211169765,3630,3630,3630,3630,0
|
|
20230914,123200,211169765,3630,3630,3630,3630,0
|
|
20230914,123100,211169765,3630,3630,3630,3630,0
|
|
20230914,123000,211169765,3630,3630,3630,3630,0
|
|
20230914,122900,211169765,3630,3630,3630,3630,0
|
|
20230914,122800,211169765,3630,3630,3630,3630,0
|
|
20230914,122700,211169765,3630,3630,3630,3630,0
|
|
20230914,122600,211169765,3630,3630,3630,3630,0
|
|
20230914,122500,211169765,3630,3630,3630,3630,30
|
|
20230914,122400,211060865,3635,3635,3635,3635,300
|
|
20230914,122300,209970365,3635,3635,3635,3635,42
|
|
20230914,122200,209817695,3630,3630,3630,3630,0
|
|
20230914,122100,209817695,3630,3630,3630,3630,0
|
|
20230914,122000,209817695,3630,3630,3630,3630,0
|
|
20230914,121900,209817695,3630,3630,3630,3630,0
|
|
20230914,121800,209817695,3630,3630,3630,3630,0
|
|
20230914,121700,209817695,3630,3630,3630,3630,0
|
|
20230914,121600,209817695,3630,3630,3630,3630,0
|
|
20230914,121500,209817695,3630,3630,3630,3630,8
|
|
20230914,121400,209788655,3635,3635,3635,3635,20
|
|
20230914,121300,209715955,3635,3635,3635,3635,0
|
|
20230914,121200,209715955,3635,3635,3635,3635,0
|
|
20230914,121100,209715955,3635,3635,3635,3635,0
|
|
20230914,121000,209715955,3635,3635,3635,3635,0
|
|
20230914,120900,209715955,3635,3635,3635,3635,0
|
|
20230914,120800,209715955,3635,3630,3635,3630,1389
|
|
20230914,120700,204673875,3630,3630,3630,3630,0
|
|
20230914,120600,204673875,3630,3630,3630,3630,0
|
|
20230914,120500,204673875,3630,3630,3630,3630,0
|
|
20230914,120400,204673875,3630,3630,3630,3630,0
|
|
20230914,120300,204673875,3630,3630,3630,3630,0
|
|
20230914,120200,204673875,3630,3630,3630,3630,440
|
|
20230914,120100,203076675,3630,3630,3630,3630,0
|
|
20230914,120000,203076675,3630,3630,3630,3630,560
|
|
20230914,115900,201043875,3635,3635,3635,3635,0
|
|
20230914,115800,201043875,3635,3635,3635,3635,0
|
|
20230914,115700,201043875,3635,3635,3635,3635,0
|
|
20230914,115600,201043875,3635,3635,3635,3635,0
|
|
20230914,115500,201043875,3635,3635,3635,3635,2
|
|
20230914,115400,201036605,3635,3635,3635,3635,0
|
|
20230914,115300,201036605,3635,3635,3635,3635,11
|
|
20230914,115200,200996620,3635,3635,3635,3635,0
|
|
20230914,115100,200996620,3635,3635,3635,3635,0
|
|
20230914,115000,200996620,3635,3635,3635,3635,0
|
|
20230914,114900,200996620,3635,3635,3635,3635,0
|
|
20230914,114800,200996620,3635,3635,3635,3635,0
|
|
20230914,114700,200996620,3635,3635,3635,3635,0
|
|
20230914,114600,200996620,3635,3635,3635,3635,42
|
|
20230914,114500,200843950,3630,3640,3640,3630,1702
|
|
20230914,114400,194665670,3630,3630,3630,3630,500
|
|
20230914,114300,192850670,3640,3640,3640,3640,0
|
|
20230914,114200,192850670,3640,3640,3640,3640,0
|
|
20230914,114100,192850670,3640,3640,3640,3640,0
|
|
20230914,114000,192850670,3640,3630,3640,3630,38
|
|
20230914,113900,192712710,3640,3640,3640,3640,0
|
|
20230914,113800,192712710,3640,3640,3640,3640,2
|
|
20230914,113700,192705430,3630,3630,3630,3630,0
|
|
20230914,113600,192705430,3630,3640,3640,3630,499
|
|
20230914,113500,190894050,3640,3640,3640,3640,0
|
|
20230914,113400,190894050,3640,3640,3640,3640,0
|
|
20230914,113300,190894050,3640,3640,3640,3640,0
|
|
20230914,113200,190894050,3640,3640,3640,3640,20
|
|
20230914,113100,190821250,3630,3635,3635,3630,4000
|
|
20230914,113000,176290070,3640,3640,3640,3640,0
|
|
20230914,112900,176290070,3640,3640,3640,3640,138
|
|
20230914,112800,175787750,3640,3640,3640,3640,10
|
|
20230914,112700,175751350,3645,3645,3645,3645,0
|
|
20230914,112600,175751350,3645,3645,3645,3645,0
|
|
20230914,112500,175751350,3645,3645,3645,3645,0
|
|
20230914,112400,175751350,3645,3645,3645,3645,0
|
|
20230914,112300,175751350,3645,3645,3645,3645,0
|
|
20230914,112200,175751350,3645,3645,3645,3645,2
|
|
20230914,112100,175744060,3640,3640,3640,3640,0
|
|
20230914,112000,175744060,3640,3640,3640,3640,0
|
|
20230914,111900,175744060,3640,3645,3645,3640,2011
|
|
20230914,111800,168423550,3645,3645,3645,3645,0
|
|
20230914,111700,168423550,3645,3645,3645,3645,20
|
|
20230914,111600,168350650,3645,3650,3650,3645,137
|
|
20230914,111500,167850605,3650,3650,3650,3650,2
|
|
20230914,111400,167843305,3645,3645,3645,3645,885
|
|
20230914,111300,164617480,3645,3645,3645,3645,0
|
|
20230914,111200,164617480,3645,3640,3645,3640,426
|
|
20230914,111100,163066830,3640,3640,3640,3640,596
|
|
20230914,111000,160897390,3645,3645,3645,3645,2
|
|
20230914,110900,160890100,3640,3640,3640,3640,584
|
|
20230914,110800,158764340,3640,3645,3645,3630,4536
|
|
20230914,110700,142284320,3640,3640,3640,3640,30
|
|
20230914,110600,142175120,3645,3640,3645,3640,12
|
|
20230914,110500,142131430,3645,3640,3645,3640,502
|
|
20230914,110400,140304140,3640,3640,3640,3640,500
|
|
20230914,110300,138484140,3640,3640,3640,3635,830
|
|
20230914,110200,135464570,3635,3635,3635,3635,894
|
|
20230914,110100,132214880,3635,3635,3635,3635,500
|
|
20230914,110000,130397380,3635,3635,3635,3635,2
|
|
20230914,105900,130390110,3630,3630,3630,3630,2226
|
|
20230914,105800,122309730,3630,3625,3630,3625,467
|
|
20230914,105700,120616845,3625,3625,3625,3625,1000
|
|
20230914,105600,116991845,3625,3625,3625,3625,0
|
|
20230914,105500,116991845,3625,3625,3625,3625,0
|
|
20230914,105400,116991845,3625,3625,3625,3625,0
|
|
20230914,105300,116991845,3625,3625,3625,3625,0
|
|
20230914,105200,116991845,3625,3625,3625,3625,0
|
|
20230914,105100,116991845,3625,3625,3625,3625,5
|
|
20230914,105000,116973720,3625,3625,3625,3625,0
|
|
20230914,104900,116973720,3625,3625,3625,3625,0
|
|
20230914,104800,116973720,3625,3625,3625,3625,0
|
|
20230914,104700,116973720,3625,3625,3625,3625,0
|
|
20230914,104600,116973720,3625,3625,3625,3625,0
|
|
20230914,104500,116973720,3625,3625,3625,3625,0
|
|
20230914,104400,116973720,3625,3625,3625,3625,1
|
|
20230914,104300,116970095,3625,3625,3625,3625,0
|
|
20230914,104200,116970095,3625,3625,3625,3625,2
|
|
20230914,104100,116962845,3615,3620,3620,3615,43
|
|
20230914,104000,116807390,3625,3625,3625,3625,0
|
|
20230914,103900,116807390,3625,3625,3625,3625,0
|
|
20230914,103800,116807390,3625,3625,3625,3625,0
|
|
20230914,103700,116807390,3625,3625,3625,3625,0
|
|
20230914,103600,116807390,3625,3625,3625,3625,0
|
|
20230914,103500,116807390,3625,3625,3625,3625,0
|
|
20230914,103400,116807390,3625,3625,3625,3625,0
|
|
20230914,103300,116807390,3625,3625,3625,3625,0
|
|
20230914,103200,116807390,3625,3625,3625,3625,0
|
|
20230914,103100,116807390,3625,3625,3625,3625,2
|
|
20230914,103000,116800140,3625,3625,3625,3625,0
|
|
20230914,102900,116800140,3625,3625,3625,3625,0
|
|
20230914,102800,116800140,3625,3625,3625,3625,0
|
|
20230914,102700,116800140,3625,3620,3625,3605,7002
|
|
20230914,102600,91513765,3625,3625,3625,3625,8
|
|
20230914,102500,91484765,3625,3625,3625,3625,0
|
|
20230914,102400,91484765,3625,3625,3625,3625,0
|
|
20230914,102300,91484765,3625,3620,3625,3620,22
|
|
20230914,102200,91405115,3625,3625,3625,3625,0
|
|
20230914,102100,91405115,3625,3625,3625,3625,50
|
|
20230914,102000,91223865,3625,3625,3625,3625,1
|
|
20230914,101900,91220240,3620,3620,3620,3620,0
|
|
20230914,101800,91220240,3620,3620,3620,3620,0
|
|
20230914,101700,91220240,3620,3620,3620,3620,0
|
|
20230914,101600,91220240,3620,3620,3620,3620,1
|
|
20230914,101500,91216620,3625,3625,3625,3625,1
|
|
20230914,101400,91212995,3620,3620,3620,3620,1751
|
|
20230914,101300,84874375,3615,3615,3615,3615,0
|
|
20230914,101200,84874375,3615,3615,3615,3615,0
|
|
20230914,101100,84874375,3615,3615,3615,3615,0
|
|
20230914,101000,84874375,3615,3615,3615,3615,27
|
|
20230914,100900,84776770,3615,3620,3620,3615,19
|
|
20230914,100800,84708075,3620,3620,3620,3620,100
|
|
20230914,100700,84346075,3620,3620,3620,3620,87
|
|
20230914,100600,84031135,3620,3620,3620,3620,13
|
|
20230914,100500,83984075,3620,3620,3620,3620,100
|
|
20230914,100400,83622075,3625,3615,3625,3615,379
|
|
20230914,100300,82250095,3615,3615,3615,3615,391
|
|
20230914,100200,80836630,3620,3620,3620,3620,1154
|
|
20230914,100100,76659150,3625,3625,3625,3625,0
|
|
20230914,100000,76659150,3625,3625,3625,3625,1
|
|
20230914,095900,76655525,3615,3615,3615,3615,0
|
|
20230914,095800,76655525,3615,3620,3620,3615,500
|
|
20230914,095700,74845625,3620,3620,3620,3620,770
|
|
20230914,095600,72058225,3620,3625,3625,3620,2501
|
|
20230914,095500,62998775,3630,3630,3630,3630,137
|
|
20230914,095400,62501465,3630,3630,3630,3630,0
|
|
20230914,095300,62501465,3630,3630,3630,3630,0
|
|
20230914,095200,62501465,3630,3630,3630,3630,5
|
|
20230914,095100,62483315,3630,3630,3630,3630,0
|
|
20230914,095000,62483315,3630,3630,3630,3630,32
|
|
20230914,094900,62367155,3630,3630,3630,3630,1
|
|
20230914,094800,62363525,3625,3625,3625,3625,0
|
|
20230914,094700,62363525,3625,3625,3625,3625,0
|
|
20230914,094600,62363525,3625,3625,3625,3625,500
|
|
20230914,094500,60551025,3625,3630,3630,3625,91
|
|
20230914,094400,60221145,3625,3625,3625,3625,0
|
|
20230914,094300,60221145,3625,3625,3625,3625,851
|
|
20230914,094200,57136270,3625,3625,3625,3625,70
|
|
20230914,094100,56882520,3625,3625,3625,3625,10
|
|
20230914,094000,56846270,3625,3625,3625,3625,1
|
|
20230914,093900,56842645,3625,3625,3625,3625,90
|
|
20230914,093800,56516395,3625,3620,3625,3620,7144
|
|
20230914,093700,30652690,3620,3620,3620,3620,51
|
|
20230914,093600,30468070,3615,3620,3620,3615,99
|
|
20230914,093500,30110180,3620,3620,3620,3620,3
|
|
20230914,093400,30099320,3620,3620,3620,3620,14
|
|
20230914,093300,30048640,3620,3620,3620,3620,0
|
|
20230914,093200,30048640,3620,3620,3620,3620,0
|
|
20230914,093100,30048640,3620,3620,3620,3620,4
|
|
20230914,093000,30034160,3620,3620,3620,3620,42
|
|
20230914,092900,29882120,3620,3620,3620,3620,80
|
|
20230914,092800,29592520,3620,3620,3620,3620,0
|
|
20230914,092700,29592520,3620,3620,3620,3620,0
|
|
20230914,092600,29592520,3620,3620,3620,3620,0
|
|
20230914,092500,29592520,3620,3620,3620,3620,10
|
|
20230914,092400,29556320,3620,3615,3620,3615,230
|
|
20230914,092300,28724720,3620,3620,3620,3620,11
|
|
20230914,092200,28684900,3620,3620,3620,3620,398
|
|
20230914,092100,27244140,3610,3615,3615,3610,3170
|
|
20230914,092000,15795580,3620,3620,3620,3620,1
|
|
20230914,091900,15791960,3615,3615,3615,3615,200
|
|
20230914,091800,15068960,3620,3620,3620,3620,0
|
|
20230914,091700,15068960,3620,3620,3620,3620,2
|
|
20230914,091600,15061720,3620,3620,3620,3620,26
|
|
20230914,091500,14967600,3620,3620,3620,3620,1
|
|
20230914,091400,14963980,3615,3615,3615,3615,1359
|
|
20230914,091300,10051195,3615,3615,3615,3615,787
|
|
20230914,091200,7206190,3620,3620,3620,3620,100
|
|
20230914,091100,6844190,3620,3620,3620,3620,0
|
|
20230914,091000,6844190,3620,3620,3620,3620,436
|
|
20230914,090900,5265870,3620,3620,3620,3620,136
|
|
20230914,090800,4773550,3625,3625,3625,3625,334
|
|
20230914,090700,3562800,3625,3625,3625,3625,0
|
|
20230914,090600,3562800,3625,3625,3625,3625,1
|
|
20230914,090500,3559175,3620,3620,3620,3620,0
|
|
20230914,090400,3559175,3620,3620,3620,3620,2
|
|
20230914,090300,3551935,3625,3620,3625,3620,30
|
|
20230914,090200,3443200,3620,3615,3620,3615,47
|
|
20230914,090100,3273150,3615,3615,3615,3615,50
|
|
20230914,090000,3092400,3600,3600,3600,3600,859
|