602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185900,387499440,3630,3630,3630,3630,1003
|
|
20230920,185800,387499440,3630,3630,3630,3630,0
|
|
20230920,185700,387499440,3630,3630,3630,3630,0
|
|
20230920,185600,387499440,3630,3630,3630,3630,0
|
|
20230920,185500,387499440,3630,3630,3630,3630,0
|
|
20230920,185400,387499440,3630,3630,3630,3630,0
|
|
20230920,185300,387499440,3630,3630,3630,3630,0
|
|
20230920,185200,387499440,3630,3630,3630,3630,0
|
|
20230920,185100,387499440,3630,3630,3630,3630,0
|
|
20230920,185000,387499440,3630,3630,3630,3630,0
|
|
20230920,184900,387499440,3630,3630,3630,3630,0
|
|
20230920,184800,387499440,3630,3630,3630,3630,0
|
|
20230920,184700,387499440,3630,3630,3630,3630,0
|
|
20230920,184600,387499440,3630,3630,3630,3630,0
|
|
20230920,184500,387499440,3630,3630,3630,3630,0
|
|
20230920,184400,387499440,3630,3630,3630,3630,0
|
|
20230920,184300,387499440,3630,3630,3630,3630,0
|
|
20230920,184200,387499440,3630,3630,3630,3630,0
|
|
20230920,184100,387499440,3630,3630,3630,3630,0
|
|
20230920,184000,387499440,3630,3630,3630,3630,0
|
|
20230920,183900,387499440,3630,3630,3630,3630,0
|
|
20230920,183800,387499440,3630,3630,3630,3630,0
|
|
20230920,183700,387499440,3630,3630,3630,3630,0
|
|
20230920,183600,387499440,3630,3630,3630,3630,0
|
|
20230920,183500,387499440,3630,3630,3630,3630,0
|
|
20230920,183400,387499440,3630,3630,3630,3630,0
|
|
20230920,183300,387499440,3630,3630,3630,3630,0
|
|
20230920,183200,387499440,3630,3630,3630,3630,0
|
|
20230920,183100,387499440,3630,3630,3630,3630,0
|
|
20230920,183000,387499440,3630,3630,3630,3630,0
|
|
20230920,182900,387499440,3630,3630,3630,3630,1003
|
|
20230920,182800,387499440,3630,3630,3630,3630,0
|
|
20230920,182700,387499440,3630,3630,3630,3630,0
|
|
20230920,182600,387499440,3630,3630,3630,3630,0
|
|
20230920,182500,387499440,3630,3630,3630,3630,0
|
|
20230920,182400,387499440,3630,3630,3630,3630,0
|
|
20230920,182300,387499440,3630,3630,3630,3630,0
|
|
20230920,182200,387499440,3630,3630,3630,3630,0
|
|
20230920,182100,387499440,3630,3630,3630,3630,0
|
|
20230920,182000,387499440,3630,3630,3630,3630,0
|
|
20230920,181900,387499440,3630,3630,3630,3630,0
|
|
20230920,181800,387499440,3630,3630,3630,3630,0
|
|
20230920,181700,387499440,3630,3630,3630,3630,0
|
|
20230920,181600,387499440,3630,3630,3630,3630,0
|
|
20230920,181500,387499440,3630,3630,3630,3630,0
|
|
20230920,181400,387499440,3630,3630,3630,3630,0
|
|
20230920,181300,387499440,3630,3630,3630,3630,0
|
|
20230920,181200,387499440,3630,3630,3630,3630,0
|
|
20230920,181100,387499440,3630,3630,3630,3630,0
|
|
20230920,181000,387499440,3630,3630,3630,3630,0
|
|
20230920,180900,387499440,3630,3630,3630,3630,0
|
|
20230920,180800,387499440,3630,3630,3630,3630,0
|
|
20230920,180700,387499440,3630,3630,3630,3630,0
|
|
20230920,180600,387499440,3630,3630,3630,3630,0
|
|
20230920,180500,387499440,3630,3630,3630,3630,0
|
|
20230920,180400,387499440,3630,3630,3630,3630,0
|
|
20230920,180300,387499440,3630,3630,3630,3630,0
|
|
20230920,180200,387499440,3630,3630,3630,3630,0
|
|
20230920,180100,387499440,3630,3630,3630,3630,0
|
|
20230920,180000,387499440,3630,3630,3630,3630,0
|
|
20230920,175900,387499440,3630,3630,3630,3630,1003
|
|
20230920,175800,387499440,3630,3630,3630,3630,0
|
|
20230920,175700,387499440,3630,3630,3630,3630,0
|
|
20230920,175600,387499440,3630,3630,3630,3630,0
|
|
20230920,175500,387499440,3630,3630,3630,3630,0
|
|
20230920,175400,387499440,3630,3630,3630,3630,0
|
|
20230920,175300,387499440,3630,3630,3630,3630,0
|
|
20230920,175200,387499440,3630,3630,3630,3630,0
|
|
20230920,175100,387499440,3630,3630,3630,3630,0
|
|
20230920,175000,387499440,3630,3630,3630,3630,0
|
|
20230920,174900,387499440,3630,3630,3630,3630,0
|
|
20230920,174800,387499440,3630,3630,3630,3630,0
|
|
20230920,174700,387499440,3630,3630,3630,3630,0
|
|
20230920,174600,387499440,3630,3630,3630,3630,0
|
|
20230920,174500,387499440,3630,3630,3630,3630,0
|
|
20230920,174400,387499440,3630,3630,3630,3630,0
|
|
20230920,174300,387499440,3630,3630,3630,3630,0
|
|
20230920,174200,387499440,3630,3630,3630,3630,0
|
|
20230920,174100,387499440,3630,3630,3630,3630,0
|
|
20230920,174000,387499440,3630,3630,3630,3630,0
|
|
20230920,173900,387499440,3630,3630,3630,3630,0
|
|
20230920,173800,387499440,3630,3630,3630,3630,0
|
|
20230920,173700,387499440,3630,3630,3630,3630,0
|
|
20230920,173600,387499440,3630,3630,3630,3630,0
|
|
20230920,173500,387499440,3630,3630,3630,3630,0
|
|
20230920,173400,387499440,3630,3630,3630,3630,0
|
|
20230920,173300,387499440,3630,3630,3630,3630,0
|
|
20230920,173200,387499440,3630,3630,3630,3630,0
|
|
20230920,173100,387499440,3630,3630,3630,3630,0
|
|
20230920,173000,387499440,3630,3630,3630,3630,0
|
|
20230920,172900,387499440,3630,3630,3630,3630,1003
|
|
20230920,172800,387499440,3630,3630,3630,3630,0
|
|
20230920,172700,387499440,3630,3630,3630,3630,0
|
|
20230920,172600,387499440,3630,3630,3630,3630,0
|
|
20230920,172500,387499440,3630,3630,3630,3630,0
|
|
20230920,172400,387499440,3630,3630,3630,3630,0
|
|
20230920,172300,387499440,3630,3630,3630,3630,0
|
|
20230920,172200,387499440,3630,3630,3630,3630,0
|
|
20230920,172100,387499440,3630,3630,3630,3630,0
|
|
20230920,172000,387499440,3630,3630,3630,3630,0
|
|
20230920,171900,387499440,3630,3630,3630,3630,0
|
|
20230920,171800,387499440,3630,3630,3630,3630,0
|
|
20230920,171700,387499440,3630,3630,3630,3630,0
|
|
20230920,171600,387499440,3630,3630,3630,3630,0
|
|
20230920,171500,387499440,3630,3630,3630,3630,0
|
|
20230920,171400,387499440,3630,3630,3630,3630,0
|
|
20230920,171300,387499440,3630,3630,3630,3630,0
|
|
20230920,171200,387499440,3630,3630,3630,3630,0
|
|
20230920,171100,387499440,3630,3630,3630,3630,0
|
|
20230920,171000,387499440,3630,3630,3630,3630,0
|
|
20230920,170900,387499440,3630,3630,3630,3630,0
|
|
20230920,170800,387499440,3630,3630,3630,3630,0
|
|
20230920,170700,387499440,3630,3630,3630,3630,0
|
|
20230920,170600,387499440,3630,3630,3630,3630,0
|
|
20230920,170500,387499440,3630,3630,3630,3630,0
|
|
20230920,170400,387499440,3630,3630,3630,3630,0
|
|
20230920,170300,387499440,3630,3630,3630,3630,0
|
|
20230920,170200,387499440,3630,3630,3630,3630,0
|
|
20230920,170100,387499440,3630,3630,3630,3630,0
|
|
20230920,170000,387499440,3630,3630,3630,3630,0
|
|
20230920,165900,387499440,3630,3630,3630,3630,1003
|
|
20230920,165800,387499440,3630,3630,3630,3630,0
|
|
20230920,165700,387499440,3630,3630,3630,3630,0
|
|
20230920,165600,387499440,3630,3630,3630,3630,0
|
|
20230920,165500,387499440,3630,3630,3630,3630,0
|
|
20230920,165400,387499440,3630,3630,3630,3630,0
|
|
20230920,165300,387499440,3630,3630,3630,3630,0
|
|
20230920,165200,387499440,3630,3630,3630,3630,0
|
|
20230920,165100,387499440,3630,3630,3630,3630,0
|
|
20230920,165000,387499440,3630,3630,3630,3630,0
|
|
20230920,164900,387499440,3630,3630,3630,3630,0
|
|
20230920,164800,387499440,3630,3630,3630,3630,0
|
|
20230920,164700,387499440,3630,3630,3630,3630,0
|
|
20230920,164600,387499440,3630,3630,3630,3630,0
|
|
20230920,164500,387499440,3630,3630,3630,3630,0
|
|
20230920,164400,387499440,3630,3630,3630,3630,0
|
|
20230920,164300,387499440,3630,3630,3630,3630,0
|
|
20230920,164200,387499440,3630,3630,3630,3630,0
|
|
20230920,164100,387499440,3630,3630,3630,3630,0
|
|
20230920,164000,387499440,3630,3630,3630,3630,0
|
|
20230920,163900,387499440,3630,3630,3630,3630,0
|
|
20230920,163800,387499440,3630,3630,3630,3630,0
|
|
20230920,163700,387499440,3630,3630,3630,3630,0
|
|
20230920,163600,387499440,3630,3630,3630,3630,0
|
|
20230920,163500,387499440,3630,3630,3630,3630,0
|
|
20230920,163400,387499440,3630,3630,3630,3630,0
|
|
20230920,163300,387499440,3630,3630,3630,3630,0
|
|
20230920,163200,387499440,3630,3630,3630,3630,0
|
|
20230920,163100,387499440,3630,3630,3630,3630,0
|
|
20230920,163000,387499440,3630,3630,3630,3630,0
|
|
20230920,162900,387499440,3630,3630,3630,3630,1003
|
|
20230920,162800,387499440,3630,3630,3630,3630,0
|
|
20230920,162700,387499440,3630,3630,3630,3630,0
|
|
20230920,162600,387499440,3630,3630,3630,3630,0
|
|
20230920,162500,387499440,3630,3630,3630,3630,0
|
|
20230920,162400,387499440,3630,3630,3630,3630,0
|
|
20230920,162300,387499440,3630,3630,3630,3630,0
|
|
20230920,162200,387499440,3630,3630,3630,3630,0
|
|
20230920,162100,387499440,3630,3630,3630,3630,0
|
|
20230920,162000,387499440,3630,3630,3630,3630,0
|
|
20230920,161900,387499440,3630,3630,3630,3630,0
|
|
20230920,161800,387499440,3630,3630,3630,3630,0
|
|
20230920,161700,387499440,3630,3630,3630,3630,0
|
|
20230920,161600,387499440,3630,3630,3630,3630,0
|
|
20230920,161500,387499440,3630,3630,3630,3630,0
|
|
20230920,161400,387499440,3630,3630,3630,3630,0
|
|
20230920,161300,387499440,3630,3630,3630,3630,0
|
|
20230920,161200,387499440,3630,3630,3630,3630,0
|
|
20230920,161100,387499440,3630,3630,3630,3630,0
|
|
20230920,161000,387499440,3630,3630,3630,3630,0
|
|
20230920,160900,387499440,3630,3630,3630,3630,0
|
|
20230920,160800,387499440,3630,3630,3630,3630,0
|
|
20230920,160700,387499440,3630,3630,3630,3630,0
|
|
20230920,160600,387499440,3630,3630,3630,3630,0
|
|
20230920,160500,387499440,3630,3630,3630,3630,0
|
|
20230920,160400,387499440,3630,3630,3630,3630,0
|
|
20230920,160300,387499440,3630,3630,3630,3630,0
|
|
20230920,160200,387499440,3630,3630,3630,3630,0
|
|
20230920,160100,387499440,3630,3630,3630,3630,0
|
|
20230920,160000,387499440,3630,3630,3630,3630,0
|
|
20230920,155900,387499440,3630,3630,3630,3630,1003
|
|
20230920,155800,387499440,3630,3630,3630,3630,0
|
|
20230920,155700,387499440,3630,3630,3630,3630,0
|
|
20230920,155600,387499440,3630,3630,3630,3630,0
|
|
20230920,155500,387499440,3630,3630,3630,3630,0
|
|
20230920,155400,387499440,3630,3630,3630,3630,0
|
|
20230920,155300,387499440,3630,3630,3630,3630,0
|
|
20230920,155200,387499440,3630,3630,3630,3630,0
|
|
20230920,155100,387499440,3630,3630,3630,3630,0
|
|
20230920,155000,387499440,3630,3630,3630,3630,0
|
|
20230920,154900,387499440,3630,3630,3630,3630,0
|
|
20230920,154800,387499440,3630,3630,3630,3630,0
|
|
20230920,154700,387499440,3630,3630,3630,3630,0
|
|
20230920,154600,387499440,3630,3630,3630,3630,0
|
|
20230920,154500,387499440,3630,3630,3630,3630,0
|
|
20230920,154400,387499440,3630,3630,3630,3630,0
|
|
20230920,154300,387499440,3630,3630,3630,3630,0
|
|
20230920,154200,387499440,3630,3630,3630,3630,0
|
|
20230920,154100,387499440,3630,3630,3630,3630,0
|
|
20230920,154000,387499440,3630,3630,3630,3630,0
|
|
20230920,153900,387499440,3630,3630,3630,3630,0
|
|
20230920,153800,387499440,3630,3630,3630,3630,0
|
|
20230920,153700,387499440,3630,3630,3630,3630,0
|
|
20230920,153600,387499440,3630,3630,3630,3630,0
|
|
20230920,153500,387499440,3630,3630,3630,3630,0
|
|
20230920,153400,387499440,3630,3630,3630,3630,0
|
|
20230920,153300,387499440,3630,3630,3630,3630,0
|
|
20230920,153200,387499440,3630,3630,3630,3630,0
|
|
20230920,153100,387499440,3630,3630,3630,3630,0
|
|
20230920,153000,387499440,3630,3630,3630,3630,1003
|
|
20230920,152900,383858550,3620,3620,3620,3620,0
|
|
20230920,152800,383858550,3620,3620,3620,3620,0
|
|
20230920,152700,383858550,3620,3620,3620,3620,0
|
|
20230920,152600,383858550,3620,3620,3620,3620,0
|
|
20230920,152500,383858550,3620,3620,3620,3620,0
|
|
20230920,152400,383858550,3620,3620,3620,3620,0
|
|
20230920,152300,383858550,3620,3620,3620,3620,0
|
|
20230920,152200,383858550,3620,3620,3620,3620,0
|
|
20230920,152100,383858550,3620,3620,3620,3620,0
|
|
20230920,152000,383858550,3620,3620,3620,3620,0
|
|
20230920,151900,383858550,3620,3620,3620,3620,1
|
|
20230920,151800,383854930,3620,3620,3620,3620,0
|
|
20230920,151700,383854930,3620,3620,3620,3620,0
|
|
20230920,151600,383854930,3620,3615,3620,3615,284
|
|
20230920,151500,382828260,3620,3620,3620,3620,4
|
|
20230920,151400,382813780,3615,3620,3620,3615,202
|
|
20230920,151300,382083540,3615,3615,3615,3615,1032
|
|
20230920,151200,378352860,3615,3615,3615,3615,619
|
|
20230920,151100,376115175,3620,3620,3620,3620,0
|
|
20230920,151000,376115175,3620,3620,3620,3620,0
|
|
20230920,150900,376115175,3620,3620,3620,3620,5
|
|
20230920,150800,376097075,3620,3620,3620,3620,0
|
|
20230920,150700,376097075,3620,3615,3620,3615,6
|
|
20230920,150600,376075360,3620,3620,3620,3620,0
|
|
20230920,150500,376075360,3620,3615,3620,3615,1505
|
|
20230920,150400,370634760,3615,3620,3620,3615,1015
|
|
20230920,150300,366965460,3620,3620,3620,3620,2
|
|
20230920,150200,366958220,3620,3620,3620,3620,3
|
|
20230920,150100,366947360,3620,3620,3620,3620,0
|
|
20230920,150000,366947360,3620,3620,3620,3620,0
|
|
20230920,145900,366947360,3620,3620,3620,3620,0
|
|
20230920,145800,366947360,3620,3615,3620,3615,151
|
|
20230920,145700,366401470,3625,3615,3625,3615,1100
|
|
20230920,145600,362424720,3615,3615,3615,3615,0
|
|
20230920,145500,362424720,3615,3615,3615,3605,60
|
|
20230920,145400,362208320,3605,3605,3605,3605,14
|
|
20230920,145300,362157850,3615,3615,3615,3615,0
|
|
20230920,145200,362157850,3615,3615,3615,3615,0
|
|
20230920,145100,362157850,3615,3615,3615,3615,0
|
|
20230920,145000,362157850,3615,3615,3615,3615,21
|
|
20230920,144900,362081935,3615,3615,3615,3615,0
|
|
20230920,144800,362081935,3615,3615,3615,3615,0
|
|
20230920,144700,362081935,3615,3615,3615,3615,0
|
|
20230920,144600,362081935,3615,3615,3615,3615,0
|
|
20230920,144500,362081935,3615,3615,3615,3615,0
|
|
20230920,144400,362081935,3615,3615,3615,3615,1
|
|
20230920,144300,362078320,3605,3605,3605,3605,0
|
|
20230920,144200,362078320,3605,3605,3605,3605,240
|
|
20230920,144100,361213120,3605,3605,3605,3605,130
|
|
20230920,144000,360744470,3615,3615,3615,3615,0
|
|
20230920,143900,360744470,3615,3615,3615,3615,0
|
|
20230920,143800,360744470,3615,3615,3615,3615,0
|
|
20230920,143700,360744470,3615,3615,3615,3615,0
|
|
20230920,143600,360744470,3615,3615,3615,3615,0
|
|
20230920,143500,360744470,3615,3615,3615,3615,0
|
|
20230920,143400,360744470,3615,3615,3615,3615,0
|
|
20230920,143300,360744470,3615,3615,3615,3615,0
|
|
20230920,143200,360744470,3615,3615,3615,3615,2
|
|
20230920,143100,360737240,3610,3610,3610,3610,151
|
|
20230920,143000,360192130,3610,3610,3610,3610,0
|
|
20230920,142900,360192130,3610,3610,3610,3610,0
|
|
20230920,142800,360192130,3610,3610,3610,3610,0
|
|
20230920,142700,360192130,3610,3610,3610,3610,0
|
|
20230920,142600,360192130,3610,3610,3610,3610,1
|
|
20230920,142500,360188520,3610,3610,3610,3610,0
|
|
20230920,142400,360188520,3610,3610,3610,3610,300
|
|
20230920,142300,359105520,3605,3605,3605,3605,129
|
|
20230920,142200,358640475,3605,3605,3605,3600,1646
|
|
20230920,142100,352712855,3600,3600,3600,3600,700
|
|
20230920,142000,350192855,3605,3605,3605,3605,0
|
|
20230920,141900,350192855,3605,3605,3605,3605,61
|
|
20230920,141800,349972950,3605,3605,3605,3605,0
|
|
20230920,141700,349972950,3605,3605,3605,3605,30
|
|
20230920,141600,349864800,3605,3605,3605,3605,410
|
|
20230920,141500,348386750,3610,3610,3610,3610,0
|
|
20230920,141400,348386750,3610,3610,3610,3610,2
|
|
20230920,141300,348379530,3605,3605,3605,3605,0
|
|
20230920,141200,348379530,3605,3610,3610,3605,1500
|
|
20230920,141100,342969530,3610,3610,3610,3610,0
|
|
20230920,141000,342969530,3610,3610,3610,3610,0
|
|
20230920,140900,342969530,3610,3610,3610,3610,2
|
|
20230920,140800,342962310,3610,3610,3610,3610,20
|
|
20230920,140700,342890110,3610,3610,3610,3610,0
|
|
20230920,140600,342890110,3610,3610,3610,3610,13
|
|
20230920,140500,342843180,3610,3610,3610,3610,0
|
|
20230920,140400,342843180,3610,3610,3610,3610,10
|
|
20230920,140300,342807080,3610,3610,3610,3610,2
|
|
20230920,140200,342799860,3605,3605,3605,3605,1118
|
|
20230920,140100,338769470,3610,3610,3610,3610,0
|
|
20230920,140000,338769470,3610,3610,3610,3610,1
|
|
20230920,135900,338765860,3610,3610,3610,3610,1
|
|
20230920,135800,338762250,3610,3610,3610,3610,0
|
|
20230920,135700,338762250,3610,3610,3610,3610,2
|
|
20230920,135600,338755030,3605,3605,3605,3605,50
|
|
20230920,135500,338574780,3605,3605,3605,3605,0
|
|
20230920,135400,338574780,3605,3605,3605,3605,0
|
|
20230920,135300,338574780,3605,3605,3605,3605,200
|
|
20230920,135200,337853780,3610,3610,3610,3610,0
|
|
20230920,135100,337853780,3610,3610,3610,3610,0
|
|
20230920,135000,337853780,3610,3610,3610,3610,0
|
|
20230920,134900,337853780,3610,3610,3610,3610,0
|
|
20230920,134800,337853780,3610,3610,3610,3610,0
|
|
20230920,134700,337853780,3610,3610,3610,3610,0
|
|
20230920,134600,337853780,3610,3610,3610,3610,0
|
|
20230920,134500,337853780,3610,3610,3610,3610,30
|
|
20230920,134400,337745480,3610,3610,3610,3610,0
|
|
20230920,134300,337745480,3610,3610,3610,3610,245
|
|
20230920,134200,336861030,3605,3605,3605,3605,0
|
|
20230920,134100,336861030,3605,3605,3605,3605,1000
|
|
20230920,134000,333256030,3610,3610,3610,3610,0
|
|
20230920,133900,333256030,3610,3610,3610,3610,3
|
|
20230920,133800,333245200,3605,3605,3605,3605,0
|
|
20230920,133700,333245200,3605,3605,3605,3605,0
|
|
20230920,133600,333245200,3605,3605,3605,3605,0
|
|
20230920,133500,333245200,3605,3610,3610,3605,1008
|
|
20230920,133400,329611355,3605,3605,3605,3605,1050
|
|
20230920,133300,325826105,3605,3605,3605,3605,105
|
|
20230920,133200,325447580,3600,3600,3600,3600,993
|
|
20230920,133100,321872780,3605,3610,3610,3605,2654
|
|
20230920,133000,312305060,3605,3605,3605,3605,0
|
|
20230920,132900,312305060,3605,3605,3605,3605,0
|
|
20230920,132800,312305060,3605,3605,3605,3605,120
|
|
20230920,132700,311872460,3610,3610,3610,3610,0
|
|
20230920,132600,311872460,3610,3610,3610,3610,0
|
|
20230920,132500,311872460,3610,3610,3610,3610,0
|
|
20230920,132400,311872460,3610,3610,3610,3610,1
|
|
20230920,132300,311868850,3610,3610,3610,3610,0
|
|
20230920,132200,311868850,3610,3610,3610,3610,0
|
|
20230920,132100,311868850,3610,3610,3610,3610,0
|
|
20230920,132000,311868850,3610,3610,3610,3610,655
|
|
20230920,131900,309504300,3610,3610,3610,3610,0
|
|
20230920,131800,309504300,3610,3610,3610,3610,0
|
|
20230920,131700,309504300,3610,3610,3610,3610,126
|
|
20230920,131600,309049440,3610,3610,3610,3610,0
|
|
20230920,131500,309049440,3610,3610,3610,3610,553
|
|
20230920,131400,307053110,3610,3610,3610,3610,1
|
|
20230920,131300,307049500,3610,3610,3610,3610,0
|
|
20230920,131200,307049500,3610,3610,3610,3610,8
|
|
20230920,131100,307020620,3610,3610,3610,3610,0
|
|
20230920,131000,307020620,3610,3610,3610,3610,0
|
|
20230920,130900,307020620,3610,3610,3610,3610,0
|
|
20230920,130800,307020620,3610,3610,3610,3610,220
|
|
20230920,130700,306226420,3610,3610,3610,3610,5
|
|
20230920,130600,306208370,3610,3610,3610,3610,1
|
|
20230920,130500,306204760,3610,3610,3610,3610,0
|
|
20230920,130400,306204760,3610,3610,3610,3610,0
|
|
20230920,130300,306204760,3610,3610,3610,3610,0
|
|
20230920,130200,306204760,3610,3610,3610,3610,0
|
|
20230920,130100,306204760,3610,3610,3610,3610,0
|
|
20230920,130000,306204760,3610,3610,3610,3610,0
|
|
20230920,125900,306204760,3610,3610,3610,3610,1181
|
|
20230920,125800,301941350,3615,3615,3615,3615,0
|
|
20230920,125700,301941350,3615,3615,3615,3615,0
|
|
20230920,125600,301941350,3615,3615,3615,3615,0
|
|
20230920,125500,301941350,3615,3615,3615,3615,0
|
|
20230920,125400,301941350,3615,3615,3615,3615,1
|
|
20230920,125300,301937735,3610,3610,3610,3610,0
|
|
20230920,125200,301937735,3610,3610,3610,3610,0
|
|
20230920,125100,301937735,3610,3610,3610,3610,0
|
|
20230920,125000,301937735,3610,3610,3610,3610,20
|
|
20230920,124900,301865535,3610,3610,3610,3610,219
|
|
20230920,124800,301074945,3610,3610,3610,3610,1
|
|
20230920,124700,301071335,3610,3610,3610,3610,51
|
|
20230920,124600,300887225,3610,3610,3610,3610,9
|
|
20230920,124500,300854735,3605,3605,3605,3605,0
|
|
20230920,124400,300854735,3605,3610,3610,3605,166
|
|
20230920,124300,300255945,3610,3610,3610,3610,150
|
|
20230920,124200,299714445,3610,3610,3610,3610,112
|
|
20230920,124100,299310125,3610,3610,3610,3610,1
|
|
20230920,124000,299306515,3610,3610,3610,3610,0
|
|
20230920,123900,299306515,3610,3610,3610,3610,0
|
|
20230920,123800,299306515,3610,3610,3610,3610,800
|
|
20230920,123700,296418515,3615,3615,3615,3615,0
|
|
20230920,123600,296418515,3615,3615,3615,3615,0
|
|
20230920,123500,296418515,3615,3615,3615,3615,0
|
|
20230920,123400,296418515,3615,3615,3615,3615,0
|
|
20230920,123300,296418515,3615,3615,3615,3615,0
|
|
20230920,123200,296418515,3615,3615,3615,3615,1
|
|
20230920,123100,296414900,3610,3610,3610,3610,0
|
|
20230920,123000,296414900,3610,3610,3610,3610,0
|
|
20230920,122900,296414900,3610,3610,3610,3610,0
|
|
20230920,122800,296414900,3610,3610,3610,3610,0
|
|
20230920,122700,296414900,3610,3610,3610,3610,0
|
|
20230920,122600,296414900,3610,3615,3615,3610,1897
|
|
20230920,122500,289564650,3615,3615,3615,3615,0
|
|
20230920,122400,289564650,3615,3615,3615,3615,0
|
|
20230920,122300,289564650,3615,3615,3615,3615,584
|
|
20230920,122200,287453490,3615,3615,3615,3615,0
|
|
20230920,122100,287453490,3615,3615,3615,3615,20
|
|
20230920,122000,287381190,3615,3615,3615,3615,0
|
|
20230920,121900,287381190,3615,3615,3615,3615,4
|
|
20230920,121800,287366730,3610,3610,3610,3610,0
|
|
20230920,121700,287366730,3610,3610,3610,3610,0
|
|
20230920,121600,287366730,3610,3610,3610,3610,12
|
|
20230920,121500,287323410,3620,3620,3620,3620,0
|
|
20230920,121400,287323410,3620,3620,3620,3620,0
|
|
20230920,121300,287323410,3620,3620,3620,3620,0
|
|
20230920,121200,287323410,3620,3620,3620,3620,0
|
|
20230920,121100,287323410,3620,3620,3620,3620,0
|
|
20230920,121000,287323410,3620,3620,3620,3620,0
|
|
20230920,120900,287323410,3620,3620,3620,3620,0
|
|
20230920,120800,287323410,3620,3620,3620,3620,300
|
|
20230920,120700,286237410,3620,3620,3620,3620,2
|
|
20230920,120600,286230170,3615,3615,3615,3615,2
|
|
20230920,120500,286222940,3610,3610,3610,3610,0
|
|
20230920,120400,286222940,3610,3615,3615,3610,5000
|
|
20230920,120300,268172820,3620,3620,3620,3620,3
|
|
20230920,120200,268161960,3615,3615,3615,3615,45
|
|
20230920,120100,267999285,3615,3615,3615,3615,1
|
|
20230920,120000,267995670,3620,3620,3620,3620,0
|
|
20230920,115900,267995670,3620,3620,3620,3620,0
|
|
20230920,115800,267995670,3620,3620,3620,3620,0
|
|
20230920,115700,267995670,3620,3620,3620,3620,0
|
|
20230920,115600,267995670,3620,3620,3620,3620,0
|
|
20230920,115500,267995670,3620,3620,3620,3620,0
|
|
20230920,115400,267995670,3620,3620,3620,3620,0
|
|
20230920,115300,267995670,3620,3620,3620,3620,0
|
|
20230920,115200,267995670,3620,3620,3620,3620,0
|
|
20230920,115100,267995670,3620,3615,3620,3610,466
|
|
20230920,115000,266311075,3620,3620,3620,3620,0
|
|
20230920,114900,266311075,3620,3620,3620,3620,0
|
|
20230920,114800,266311075,3620,3620,3620,3620,5
|
|
20230920,114700,266292975,3620,3620,3620,3620,5
|
|
20230920,114600,266274875,3620,3615,3620,3615,18
|
|
20230920,114500,266209795,3620,3620,3620,3620,0
|
|
20230920,114400,266209795,3620,3620,3620,3620,2
|
|
20230920,114300,266202555,3615,3615,3615,3615,0
|
|
20230920,114200,266202555,3615,3615,3615,3615,0
|
|
20230920,114100,266202555,3615,3615,3615,3615,0
|
|
20230920,114000,266202555,3615,3615,3615,3615,0
|
|
20230920,113900,266202555,3615,3615,3615,3615,0
|
|
20230920,113800,266202555,3615,3615,3615,3615,11001
|
|
20230920,113700,226433940,3620,3620,3620,3620,0
|
|
20230920,113600,226433940,3620,3620,3620,3620,276
|
|
20230920,113500,225434820,3630,3630,3630,3630,0
|
|
20230920,113400,225434820,3630,3630,3630,3630,0
|
|
20230920,113300,225434820,3630,3630,3630,3630,0
|
|
20230920,113200,225434820,3630,3630,3630,3630,2
|
|
20230920,113100,225427560,3620,3620,3620,3620,0
|
|
20230920,113000,225427560,3620,3630,3630,3620,7313
|
|
20230920,112900,198952910,3635,3635,3635,3635,0
|
|
20230920,112800,198952910,3635,3635,3635,3635,30
|
|
20230920,112700,198843860,3635,3635,3635,3635,0
|
|
20230920,112600,198843860,3635,3635,3635,3635,5
|
|
20230920,112500,198825685,3635,3635,3635,3635,0
|
|
20230920,112400,198825685,3635,3635,3635,3635,10
|
|
20230920,112300,198789335,3625,3625,3625,3625,723
|
|
20230920,112200,196168460,3635,3635,3635,3635,2
|
|
20230920,112100,196161190,3625,3625,3625,3625,0
|
|
20230920,112000,196161190,3625,3625,3625,3625,0
|
|
20230920,111900,196161190,3625,3625,3625,3625,0
|
|
20230920,111800,196161190,3625,3625,3625,3625,0
|
|
20230920,111700,196161190,3625,3625,3625,3625,500
|
|
20230920,111600,194348690,3620,3620,3620,3620,0
|
|
20230920,111500,194348690,3620,3620,3620,3620,0
|
|
20230920,111400,194348690,3620,3620,3620,3620,511
|
|
20230920,111300,192498870,3620,3620,3620,3620,3489
|
|
20230920,111200,179868690,3625,3625,3625,3625,0
|
|
20230920,111100,179868690,3625,3625,3625,3625,0
|
|
20230920,111000,179868690,3625,3625,3625,3625,0
|
|
20230920,110900,179868690,3625,3625,3625,3625,1
|
|
20230920,110800,179865065,3625,3625,3625,3625,490
|
|
20230920,110700,178088815,3620,3625,3625,3620,117
|
|
20230920,110600,177665125,3625,3625,3625,3625,6
|
|
20230920,110500,177643375,3625,3625,3625,3625,0
|
|
20230920,110400,177643375,3625,3625,3625,3625,0
|
|
20230920,110300,177643375,3625,3625,3625,3625,0
|
|
20230920,110200,177643375,3625,3615,3625,3615,52
|
|
20230920,110100,177455375,3615,3615,3615,3615,0
|
|
20230920,110000,177455375,3615,3620,3625,3615,9
|
|
20230920,105900,177422775,3620,3620,3620,3620,1004
|
|
20230920,105800,173788295,3620,3620,3620,3620,10
|
|
20230920,105700,173752095,3615,3615,3615,3615,0
|
|
20230920,105600,173752095,3615,3615,3615,3615,0
|
|
20230920,105500,173752095,3615,3625,3625,3615,801
|
|
20230920,105400,170856470,3620,3620,3620,3620,0
|
|
20230920,105300,170856470,3620,3620,3620,3620,1333
|
|
20230920,105200,166031010,3635,3635,3635,3635,0
|
|
20230920,105100,166031010,3635,3635,3635,3635,0
|
|
20230920,105000,166031010,3635,3635,3635,3635,0
|
|
20230920,104900,166031010,3635,3635,3635,3635,0
|
|
20230920,104800,166031010,3635,3635,3635,3635,0
|
|
20230920,104700,166031010,3635,3635,3635,3635,1
|
|
20230920,104600,166027375,3625,3625,3625,3625,93
|
|
20230920,104500,165690250,3635,3635,3635,3635,0
|
|
20230920,104400,165690250,3635,3635,3635,3635,2
|
|
20230920,104300,165682980,3635,3635,3635,3635,0
|
|
20230920,104200,165682980,3635,3635,3635,3635,0
|
|
20230920,104100,165682980,3635,3635,3635,3635,0
|
|
20230920,104000,165682980,3635,3635,3635,3635,0
|
|
20230920,103900,165682980,3635,3635,3635,3635,1
|
|
20230920,103800,165679345,3635,3635,3635,3635,0
|
|
20230920,103700,165679345,3635,3635,3635,3635,2
|
|
20230920,103600,165672075,3625,3630,3630,3625,130
|
|
20230920,103500,165200590,3630,3630,3630,3630,0
|
|
20230920,103400,165200590,3630,3630,3630,3630,2
|
|
20230920,103300,165193330,3630,3630,3630,3630,300
|
|
20230920,103200,164104330,3620,3620,3620,3620,0
|
|
20230920,103100,164104330,3620,3620,3620,3620,1000
|
|
20230920,103000,160484330,3630,3630,3630,3630,0
|
|
20230920,102900,160484330,3630,3630,3630,3630,19
|
|
20230920,102800,160415360,3630,3630,3630,3630,80
|
|
20230920,102700,160124960,3615,3620,3620,3615,407
|
|
20230920,102600,158653115,3635,3635,3635,3635,0
|
|
20230920,102500,158653115,3635,3635,3635,3635,0
|
|
20230920,102400,158653115,3635,3635,3635,3625,120
|
|
20230920,102300,158217845,3630,3630,3630,3630,1
|
|
20230920,102200,158214215,3635,3635,3635,3635,0
|
|
20230920,102100,158214215,3635,3635,3635,3635,0
|
|
20230920,102000,158214215,3635,3615,3635,3615,256
|
|
20230920,101900,157288495,3620,3625,3625,3620,500
|
|
20230920,101800,155478475,3640,3625,3640,3625,121
|
|
20230920,101700,155039835,3630,3625,3640,3625,768
|
|
20230920,101600,152255230,3625,3620,3625,3620,982
|
|
20230920,101500,148697285,3620,3625,3625,3620,140
|
|
20230920,101400,148190480,3625,3625,3625,3625,30
|
|
20230920,101300,148081730,3625,3625,3625,3625,1
|
|
20230920,101200,148078105,3625,3625,3625,3625,6
|
|
20230920,101100,148056355,3625,3625,3625,3625,0
|
|
20230920,101000,148056355,3625,3625,3625,3625,0
|
|
20230920,100900,148056355,3625,3625,3625,3625,1
|
|
20230920,100800,148052730,3615,3615,3615,3615,3
|
|
20230920,100700,148041885,3615,3620,3620,3615,1517
|
|
20230920,100600,142554805,3625,3625,3625,3625,0
|
|
20230920,100500,142554805,3625,3625,3625,3625,1
|
|
20230920,100400,142551180,3620,3620,3625,3620,501
|
|
20230920,100300,140737555,3625,3625,3625,3625,5
|
|
20230920,100200,140719430,3620,3630,3630,3620,14163
|
|
20230920,100100,89378710,3630,3630,3630,3630,3000
|
|
20230920,100000,78488710,3630,3630,3630,3630,223
|
|
20230920,095900,77679220,3640,3640,3640,3640,0
|
|
20230920,095800,77679220,3640,3640,3640,3640,0
|
|
20230920,095700,77679220,3640,3640,3640,3640,0
|
|
20230920,095600,77679220,3640,3640,3640,3640,0
|
|
20230920,095500,77679220,3640,3640,3640,3640,1
|
|
20230920,095400,77675580,3635,3635,3635,3635,0
|
|
20230920,095300,77675580,3635,3635,3635,3635,0
|
|
20230920,095200,77675580,3635,3635,3635,3635,0
|
|
20230920,095100,77675580,3635,3635,3635,3635,274
|
|
20230920,095000,76679590,3640,3640,3640,3640,0
|
|
20230920,094900,76679590,3640,3640,3640,3640,0
|
|
20230920,094800,76679590,3640,3640,3640,3640,0
|
|
20230920,094700,76679590,3640,3640,3640,3640,0
|
|
20230920,094600,76679590,3640,3640,3640,3640,1
|
|
20230920,094500,76675950,3645,3645,3645,3645,0
|
|
20230920,094400,76675950,3645,3645,3645,3645,0
|
|
20230920,094300,76675950,3645,3645,3645,3645,1
|
|
20230920,094200,76672305,3650,3635,3650,3635,2000
|
|
20230920,094100,69385490,3635,3635,3635,3635,738
|
|
20230920,094000,66702860,3640,3640,3640,3640,506
|
|
20230920,093900,64861020,3630,3625,3630,3625,321
|
|
20230920,093800,63697370,3625,3630,3630,3625,40
|
|
20230920,093700,63552365,3625,3625,3630,3620,472
|
|
20230920,093600,61841350,3620,3630,3630,3620,426
|
|
20230920,093500,60298175,3630,3630,3630,3630,121
|
|
20230920,093400,59858945,3630,3630,3630,3630,1
|
|
20230920,093300,59855315,3630,3630,3630,3630,16
|
|
20230920,093200,59797235,3630,3630,3630,3630,102
|
|
20230920,093100,59426975,3630,3630,3630,3630,1
|
|
20230920,093000,59423345,3625,3625,3625,3625,0
|
|
20230920,092900,59423345,3625,3625,3625,3625,1144
|
|
20230920,092800,55276345,3620,3615,3620,3615,78
|
|
20230920,092700,54994050,3620,3620,3620,3620,0
|
|
20230920,092600,54994050,3620,3620,3620,3620,153
|
|
20230920,092500,54440190,3610,3620,3620,3610,2500
|
|
20230920,092400,45396645,3620,3620,3620,3620,0
|
|
20230920,092300,45396645,3620,3620,3620,3620,1000
|
|
20230920,092200,41776645,3620,3625,3625,3620,508
|
|
20230920,092100,39937655,3625,3625,3625,3625,0
|
|
20230920,092000,39937655,3625,3625,3625,3625,498
|
|
20230920,091900,38132405,3630,3630,3630,3630,0
|
|
20230920,091800,38132405,3630,3625,3630,3625,2
|
|
20230920,091700,38125150,3620,3620,3625,3620,399
|
|
20230920,091600,36680765,3620,3620,3620,3620,1024
|
|
20230920,091500,32973885,3620,3620,3620,3620,0
|
|
20230920,091400,32973885,3620,3620,3620,3620,491
|
|
20230920,091300,31196465,3625,3620,3625,3620,324
|
|
20230920,091200,30023035,3625,3625,3625,3625,181
|
|
20230920,091100,29366910,3625,3625,3630,3625,2417
|
|
20230920,091000,20605280,3625,3625,3625,3625,187
|
|
20230920,090900,19927405,3625,3625,3625,3625,30
|
|
20230920,090800,19818655,3620,3620,3620,3620,0
|
|
20230920,090700,19818655,3620,3620,3620,3620,0
|
|
20230920,090600,19818655,3620,3620,3620,3620,0
|
|
20230920,090500,19818655,3620,3635,3635,3620,289
|
|
20230920,090400,18771455,3630,3620,3630,3620,388
|
|
20230920,090300,17364015,3630,3620,3630,3620,356
|
|
20230920,090200,16075155,3620,3620,3620,3620,200
|
|
20230920,090100,15351155,3610,3610,3610,3610,0
|
|
20230920,090000,15351155,3610,3615,3620,3610,4250
|