630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,192700,2156424440,4585,4585,4585,4585,6968
|
|
20230906,192600,2156424440,4585,4585,4585,4585,0
|
|
20230906,192500,2156424440,4585,4585,4585,4585,0
|
|
20230906,192400,2156424440,4585,4585,4585,4585,0
|
|
20230906,192300,2156424440,4585,4585,4585,4585,0
|
|
20230906,192200,2156424440,4585,4585,4585,4585,0
|
|
20230906,192100,2156424440,4585,4585,4585,4585,0
|
|
20230906,192000,2156424440,4585,4585,4585,4585,0
|
|
20230906,191900,2156424440,4585,4585,4585,4585,0
|
|
20230906,191800,2156424440,4585,4585,4585,4585,0
|
|
20230906,191700,2156424440,4585,4585,4585,4585,0
|
|
20230906,191600,2156424440,4585,4585,4585,4585,0
|
|
20230906,191500,2156424440,4585,4585,4585,4585,0
|
|
20230906,191400,2156424440,4585,4585,4585,4585,0
|
|
20230906,191300,2156424440,4585,4585,4585,4585,0
|
|
20230906,191200,2156424440,4585,4585,4585,4585,0
|
|
20230906,191100,2156424440,4585,4585,4585,4585,0
|
|
20230906,191000,2156424440,4585,4585,4585,4585,0
|
|
20230906,190900,2156424440,4585,4585,4585,4585,0
|
|
20230906,190800,2156424440,4585,4585,4585,4585,0
|
|
20230906,190700,2156424440,4585,4585,4585,4585,0
|
|
20230906,190600,2156424440,4585,4585,4585,4585,0
|
|
20230906,190500,2156424440,4585,4585,4585,4585,0
|
|
20230906,190400,2156424440,4585,4585,4585,4585,0
|
|
20230906,190300,2156424440,4585,4585,4585,4585,0
|
|
20230906,190200,2156424440,4585,4585,4585,4585,0
|
|
20230906,190100,2156424440,4585,4585,4585,4585,0
|
|
20230906,190000,2156424440,4585,4585,4585,4585,0
|
|
20230906,185900,2156424440,4585,4585,4585,4585,0
|
|
20230906,185800,2156424440,4585,4585,4585,4585,0
|
|
20230906,185700,2156424440,4585,4585,4585,4585,6968
|
|
20230906,185600,2156424440,4585,4585,4585,4585,0
|
|
20230906,185500,2156424440,4585,4585,4585,4585,0
|
|
20230906,185400,2156424440,4585,4585,4585,4585,0
|
|
20230906,185300,2156424440,4585,4585,4585,4585,0
|
|
20230906,185200,2156424440,4585,4585,4585,4585,0
|
|
20230906,185100,2156424440,4585,4585,4585,4585,0
|
|
20230906,185000,2156424440,4585,4585,4585,4585,0
|
|
20230906,184900,2156424440,4585,4585,4585,4585,0
|
|
20230906,184800,2156424440,4585,4585,4585,4585,0
|
|
20230906,184700,2156424440,4585,4585,4585,4585,0
|
|
20230906,184600,2156424440,4585,4585,4585,4585,0
|
|
20230906,184500,2156424440,4585,4585,4585,4585,0
|
|
20230906,184400,2156424440,4585,4585,4585,4585,0
|
|
20230906,184300,2156424440,4585,4585,4585,4585,0
|
|
20230906,184200,2156424440,4585,4585,4585,4585,0
|
|
20230906,184100,2156424440,4585,4585,4585,4585,0
|
|
20230906,184000,2156424440,4585,4585,4585,4585,0
|
|
20230906,183900,2156424440,4585,4585,4585,4585,0
|
|
20230906,183800,2156424440,4585,4585,4585,4585,0
|
|
20230906,183700,2156424440,4585,4585,4585,4585,0
|
|
20230906,183600,2156424440,4585,4585,4585,4585,0
|
|
20230906,183500,2156424440,4585,4585,4585,4585,0
|
|
20230906,183400,2156424440,4585,4585,4585,4585,0
|
|
20230906,183300,2156424440,4585,4585,4585,4585,0
|
|
20230906,183200,2156424440,4585,4585,4585,4585,0
|
|
20230906,183100,2156424440,4585,4585,4585,4585,0
|
|
20230906,183000,2156424440,4585,4585,4585,4585,0
|
|
20230906,182900,2156424440,4585,4585,4585,4585,0
|
|
20230906,182800,2156424440,4585,4585,4585,4585,0
|
|
20230906,182700,2156424440,4585,4585,4585,4585,6968
|
|
20230906,182600,2156424440,4585,4585,4585,4585,0
|
|
20230906,182500,2156424440,4585,4585,4585,4585,0
|
|
20230906,182400,2156424440,4585,4585,4585,4585,0
|
|
20230906,182300,2156424440,4585,4585,4585,4585,0
|
|
20230906,182200,2156424440,4585,4585,4585,4585,0
|
|
20230906,182100,2156424440,4585,4585,4585,4585,0
|
|
20230906,182000,2156424440,4585,4585,4585,4585,0
|
|
20230906,181900,2156424440,4585,4585,4585,4585,0
|
|
20230906,181800,2156424440,4585,4585,4585,4585,0
|
|
20230906,181700,2156424440,4585,4585,4585,4585,0
|
|
20230906,181600,2156424440,4585,4585,4585,4585,0
|
|
20230906,181500,2156424440,4585,4585,4585,4585,0
|
|
20230906,181400,2156424440,4585,4585,4585,4585,0
|
|
20230906,181300,2156424440,4585,4585,4585,4585,0
|
|
20230906,181200,2156424440,4585,4585,4585,4585,0
|
|
20230906,181100,2156424440,4585,4585,4585,4585,0
|
|
20230906,181000,2156424440,4585,4585,4585,4585,0
|
|
20230906,180900,2156424440,4585,4585,4585,4585,0
|
|
20230906,180800,2156424440,4585,4585,4585,4585,0
|
|
20230906,180700,2156424440,4585,4585,4585,4585,0
|
|
20230906,180600,2156424440,4585,4585,4585,4585,0
|
|
20230906,180500,2156424440,4585,4585,4585,4585,0
|
|
20230906,180400,2156424440,4585,4585,4585,4585,0
|
|
20230906,180300,2156424440,4585,4585,4585,4585,0
|
|
20230906,180200,2156424440,4585,4585,4585,4585,0
|
|
20230906,180100,2156424440,4585,4585,4585,4585,0
|
|
20230906,180000,2156424440,4585,4585,4585,4585,0
|
|
20230906,175900,2156424440,4585,4585,4585,4585,0
|
|
20230906,175800,2156424440,4585,4585,4585,4585,0
|
|
20230906,175700,2156424440,4585,4585,4585,4585,6968
|
|
20230906,175600,2156424440,4585,4585,4585,4585,0
|
|
20230906,175500,2156424440,4585,4585,4585,4585,0
|
|
20230906,175400,2156424440,4585,4585,4585,4585,0
|
|
20230906,175300,2156424440,4585,4585,4585,4585,0
|
|
20230906,175200,2156424440,4585,4585,4585,4585,0
|
|
20230906,175100,2156424440,4585,4585,4585,4585,0
|
|
20230906,175000,2156424440,4585,4585,4585,4585,0
|
|
20230906,174900,2156424440,4585,4585,4585,4585,0
|
|
20230906,174800,2156424440,4585,4585,4585,4585,0
|
|
20230906,174700,2156424440,4585,4585,4585,4585,0
|
|
20230906,174600,2156424440,4585,4585,4585,4585,0
|
|
20230906,174500,2156424440,4585,4585,4585,4585,0
|
|
20230906,174400,2156424440,4585,4585,4585,4585,0
|
|
20230906,174300,2156424440,4585,4585,4585,4585,0
|
|
20230906,174200,2156424440,4585,4585,4585,4585,0
|
|
20230906,174100,2156424440,4585,4585,4585,4585,0
|
|
20230906,174000,2156424440,4585,4585,4585,4585,0
|
|
20230906,173900,2156424440,4585,4585,4585,4585,0
|
|
20230906,173800,2156424440,4585,4585,4585,4585,0
|
|
20230906,173700,2156424440,4585,4585,4585,4585,0
|
|
20230906,173600,2156424440,4585,4585,4585,4585,0
|
|
20230906,173500,2156424440,4585,4585,4585,4585,0
|
|
20230906,173400,2156424440,4585,4585,4585,4585,0
|
|
20230906,173300,2156424440,4585,4585,4585,4585,0
|
|
20230906,173200,2156424440,4585,4585,4585,4585,0
|
|
20230906,173100,2156424440,4585,4585,4585,4585,0
|
|
20230906,173000,2156424440,4585,4585,4585,4585,0
|
|
20230906,172900,2156424440,4585,4585,4585,4585,0
|
|
20230906,172800,2156424440,4585,4585,4585,4585,0
|
|
20230906,172700,2156424440,4585,4585,4585,4585,6968
|
|
20230906,172600,2156424440,4585,4585,4585,4585,0
|
|
20230906,172500,2156424440,4585,4585,4585,4585,0
|
|
20230906,172400,2156424440,4585,4585,4585,4585,0
|
|
20230906,172300,2156424440,4585,4585,4585,4585,0
|
|
20230906,172200,2156424440,4585,4585,4585,4585,0
|
|
20230906,172100,2156424440,4585,4585,4585,4585,0
|
|
20230906,172000,2156424440,4585,4585,4585,4585,0
|
|
20230906,171900,2156424440,4585,4585,4585,4585,0
|
|
20230906,171800,2156424440,4585,4585,4585,4585,0
|
|
20230906,171700,2156424440,4585,4585,4585,4585,0
|
|
20230906,171600,2156424440,4585,4585,4585,4585,0
|
|
20230906,171500,2156424440,4585,4585,4585,4585,0
|
|
20230906,171400,2156424440,4585,4585,4585,4585,0
|
|
20230906,171300,2156424440,4585,4585,4585,4585,0
|
|
20230906,171200,2156424440,4585,4585,4585,4585,0
|
|
20230906,171100,2156424440,4585,4585,4585,4585,0
|
|
20230906,171000,2156424440,4585,4585,4585,4585,0
|
|
20230906,170900,2156424440,4585,4585,4585,4585,0
|
|
20230906,170800,2156424440,4585,4585,4585,4585,0
|
|
20230906,170700,2156424440,4585,4585,4585,4585,0
|
|
20230906,170600,2156424440,4585,4585,4585,4585,0
|
|
20230906,170500,2156424440,4585,4585,4585,4585,0
|
|
20230906,170400,2156424440,4585,4585,4585,4585,0
|
|
20230906,170300,2156424440,4585,4585,4585,4585,0
|
|
20230906,170200,2156424440,4585,4585,4585,4585,0
|
|
20230906,170100,2156424440,4585,4585,4585,4585,0
|
|
20230906,170000,2156424440,4585,4585,4585,4585,0
|
|
20230906,165900,2156424440,4585,4585,4585,4585,0
|
|
20230906,165800,2156424440,4585,4585,4585,4585,0
|
|
20230906,165700,2156424440,4585,4585,4585,4585,6968
|
|
20230906,165600,2156424440,4585,4585,4585,4585,0
|
|
20230906,165500,2156424440,4585,4585,4585,4585,0
|
|
20230906,165400,2156424440,4585,4585,4585,4585,0
|
|
20230906,165300,2156424440,4585,4585,4585,4585,0
|
|
20230906,165200,2156424440,4585,4585,4585,4585,0
|
|
20230906,165100,2156424440,4585,4585,4585,4585,0
|
|
20230906,165000,2156424440,4585,4585,4585,4585,0
|
|
20230906,164900,2156424440,4585,4585,4585,4585,0
|
|
20230906,164800,2156424440,4585,4585,4585,4585,0
|
|
20230906,164700,2156424440,4585,4585,4585,4585,0
|
|
20230906,164600,2156424440,4585,4585,4585,4585,0
|
|
20230906,164500,2156424440,4585,4585,4585,4585,0
|
|
20230906,164400,2156424440,4585,4585,4585,4585,0
|
|
20230906,164300,2156424440,4585,4585,4585,4585,0
|
|
20230906,164200,2156424440,4585,4585,4585,4585,0
|
|
20230906,164100,2156424440,4585,4585,4585,4585,0
|
|
20230906,164000,2156424440,4585,4585,4585,4585,0
|
|
20230906,163900,2156424440,4585,4585,4585,4585,0
|
|
20230906,163800,2156424440,4585,4585,4585,4585,0
|
|
20230906,163700,2156424440,4585,4585,4585,4585,0
|
|
20230906,163600,2156424440,4585,4585,4585,4585,0
|
|
20230906,163500,2156424440,4585,4585,4585,4585,0
|
|
20230906,163400,2156424440,4585,4585,4585,4585,0
|
|
20230906,163300,2156424440,4585,4585,4585,4585,0
|
|
20230906,163200,2156424440,4585,4585,4585,4585,0
|
|
20230906,163100,2156424440,4585,4585,4585,4585,0
|
|
20230906,163000,2156424440,4585,4585,4585,4585,0
|
|
20230906,162900,2156424440,4585,4585,4585,4585,0
|
|
20230906,162800,2156424440,4585,4585,4585,4585,0
|
|
20230906,162700,2156424440,4585,4585,4585,4585,6968
|
|
20230906,162600,2156424440,4585,4585,4585,4585,0
|
|
20230906,162500,2156424440,4585,4585,4585,4585,0
|
|
20230906,162400,2156424440,4585,4585,4585,4585,0
|
|
20230906,162300,2156424440,4585,4585,4585,4585,0
|
|
20230906,162200,2156424440,4585,4585,4585,4585,0
|
|
20230906,162100,2156424440,4585,4585,4585,4585,0
|
|
20230906,162000,2156424440,4585,4585,4585,4585,0
|
|
20230906,161900,2156424440,4585,4585,4585,4585,0
|
|
20230906,161800,2156424440,4585,4585,4585,4585,0
|
|
20230906,161700,2156424440,4585,4585,4585,4585,0
|
|
20230906,161600,2156424440,4585,4585,4585,4585,0
|
|
20230906,161500,2156424440,4585,4585,4585,4585,0
|
|
20230906,161400,2156424440,4585,4585,4585,4585,0
|
|
20230906,161300,2156424440,4585,4585,4585,4585,0
|
|
20230906,161200,2156424440,4585,4585,4585,4585,0
|
|
20230906,161100,2156424440,4585,4585,4585,4585,0
|
|
20230906,161000,2156424440,4585,4585,4585,4585,0
|
|
20230906,160900,2156424440,4585,4585,4585,4585,0
|
|
20230906,160800,2156424440,4585,4585,4585,4585,0
|
|
20230906,160700,2156424440,4585,4585,4585,4585,0
|
|
20230906,160600,2156424440,4585,4585,4585,4585,0
|
|
20230906,160500,2156424440,4585,4585,4585,4585,0
|
|
20230906,160400,2156424440,4585,4585,4585,4585,0
|
|
20230906,160300,2156424440,4585,4585,4585,4585,0
|
|
20230906,160200,2156424440,4585,4585,4585,4585,0
|
|
20230906,160100,2156424440,4585,4585,4585,4585,0
|
|
20230906,160000,2156424440,4585,4585,4585,4585,0
|
|
20230906,155900,2156424440,4585,4585,4585,4585,0
|
|
20230906,155800,2156424440,4585,4585,4585,4585,0
|
|
20230906,155700,2156424440,4585,4585,4585,4585,6968
|
|
20230906,155600,2156424440,4585,4585,4585,4585,0
|
|
20230906,155500,2156424440,4585,4585,4585,4585,0
|
|
20230906,155400,2156424440,4585,4585,4585,4585,0
|
|
20230906,155300,2156424440,4585,4585,4585,4585,0
|
|
20230906,155200,2156424440,4585,4585,4585,4585,0
|
|
20230906,155100,2156424440,4585,4585,4585,4585,0
|
|
20230906,155000,2156424440,4585,4585,4585,4585,0
|
|
20230906,154900,2156424440,4585,4585,4585,4585,0
|
|
20230906,154800,2156424440,4585,4585,4585,4585,0
|
|
20230906,154700,2156424440,4585,4585,4585,4585,0
|
|
20230906,154600,2156424440,4585,4585,4585,4585,0
|
|
20230906,154500,2156424440,4585,4585,4585,4585,0
|
|
20230906,154400,2156424440,4585,4585,4585,4585,0
|
|
20230906,154300,2156424440,4585,4585,4585,4585,0
|
|
20230906,154200,2156424440,4585,4585,4585,4585,0
|
|
20230906,154100,2156424440,4585,4585,4585,4585,0
|
|
20230906,154000,2156424440,4585,4585,4585,4585,0
|
|
20230906,153900,2156424440,4585,4585,4585,4585,0
|
|
20230906,153800,2156424440,4585,4585,4585,4585,0
|
|
20230906,153700,2156424440,4585,4585,4585,4585,0
|
|
20230906,153600,2156424440,4585,4585,4585,4585,0
|
|
20230906,153500,2156424440,4585,4585,4585,4585,0
|
|
20230906,153400,2156424440,4585,4585,4585,4585,0
|
|
20230906,153300,2156424440,4585,4585,4585,4585,0
|
|
20230906,153200,2156424440,4585,4585,4585,4585,0
|
|
20230906,153100,2156424440,4585,4585,4585,4585,0
|
|
20230906,153000,2156424440,4585,4585,4585,4585,6968
|
|
20230906,152900,2124476160,4580,4580,4580,4580,0
|
|
20230906,152800,2124476160,4580,4580,4580,4580,0
|
|
20230906,152700,2124476160,4580,4580,4580,4580,0
|
|
20230906,152600,2124476160,4580,4580,4580,4580,0
|
|
20230906,152500,2124476160,4580,4580,4580,4580,0
|
|
20230906,152400,2124476160,4580,4580,4580,4580,0
|
|
20230906,152300,2124476160,4580,4580,4580,4580,0
|
|
20230906,152200,2124476160,4580,4580,4580,4580,0
|
|
20230906,152100,2124476160,4580,4580,4580,4580,0
|
|
20230906,152000,2124476160,4580,4580,4580,4580,0
|
|
20230906,151900,2124476160,4580,4595,4595,4575,12865
|
|
20230906,151800,2065539090,4595,4595,4595,4595,20
|
|
20230906,151700,2065447190,4600,4605,4605,4600,277
|
|
20230906,151600,2064172905,4600,4600,4600,4600,285
|
|
20230906,151500,2062861905,4605,4605,4605,4605,108
|
|
20230906,151400,2062364565,4605,4605,4605,4605,13
|
|
20230906,151300,2062304700,4600,4605,4605,4600,944
|
|
20230906,151200,2057962270,4600,4600,4600,4600,100
|
|
20230906,151100,2057502270,4600,4600,4600,4600,98
|
|
20230906,151000,2057051470,4600,4595,4600,4595,3595
|
|
20230906,150900,2040516410,4595,4595,4595,4595,525
|
|
20230906,150800,2038104035,4595,4595,4595,4595,490
|
|
20230906,150700,2035852485,4595,4595,4595,4595,275
|
|
20230906,150600,2034588860,4595,4600,4600,4595,1799
|
|
20230906,150500,2026316925,4605,4600,4605,4600,3817
|
|
20230906,150400,2008755120,4600,4605,4605,4600,2194
|
|
20230906,150300,1998659670,4605,4610,4610,4605,1029
|
|
20230906,150200,1993920980,4610,4610,4610,4605,1001
|
|
20230906,150100,1989311240,4610,4610,4610,4610,0
|
|
20230906,150000,1989311240,4610,4610,4610,4610,0
|
|
20230906,145900,1989311240,4610,4610,4610,4610,0
|
|
20230906,145800,1989311240,4610,4610,4610,4610,30
|
|
20230906,145700,1989172940,4610,4615,4615,4610,1641
|
|
20230906,145600,1981606340,4620,4615,4620,4615,121
|
|
20230906,145500,1981047675,4620,4620,4620,4620,25
|
|
20230906,145400,1980932175,4620,4620,4620,4620,1525
|
|
20230906,145300,1973886675,4630,4630,4630,4630,200
|
|
20230906,145200,1972960675,4630,4630,4630,4625,1703
|
|
20230906,145100,1965078800,4630,4625,4630,4625,594
|
|
20230906,145000,1962329550,4630,4630,4630,4630,0
|
|
20230906,144900,1962329550,4630,4630,4630,4630,0
|
|
20230906,144800,1962329550,4630,4635,4635,4630,1656
|
|
20230906,144700,1954658270,4635,4640,4640,4635,2833
|
|
20230906,144600,1941521705,4640,4640,4640,4640,212
|
|
20230906,144500,1940538025,4640,4640,4640,4640,106
|
|
20230906,144400,1940046185,4640,4645,4645,4640,3986
|
|
20230906,144300,1921543220,4650,4650,4650,4650,893
|
|
20230906,144200,1917390770,4645,4645,4645,4645,200
|
|
20230906,144100,1916461770,4650,4640,4650,4640,3378
|
|
20230906,144000,1900759685,4640,4640,4645,4635,2006
|
|
20230906,143900,1891445375,4640,4645,4645,4640,4024
|
|
20230906,143800,1872773770,4645,4630,4645,4630,1687
|
|
20230906,143700,1864944830,4635,4625,4635,4625,650
|
|
20230906,143600,1861934705,4630,4620,4635,4620,4717
|
|
20230906,143500,1840079135,4620,4620,4620,4615,863
|
|
20230906,143400,1836092175,4625,4625,4625,4620,888
|
|
20230906,143300,1831985585,4620,4620,4620,4620,165
|
|
20230906,143200,1831223285,4615,4610,4615,4610,728
|
|
20230906,143100,1827864275,4595,4595,4595,4595,120
|
|
20230906,143000,1827312875,4590,4595,4595,4590,484
|
|
20230906,142900,1825089930,4595,4595,4595,4595,511
|
|
20230906,142800,1822741885,4600,4600,4610,4600,2192
|
|
20230906,142700,1812658105,4605,4605,4605,4605,50
|
|
20230906,142600,1812427855,4600,4600,4600,4600,0
|
|
20230906,142500,1812427855,4600,4605,4605,4600,529
|
|
20230906,142400,1809994330,4615,4615,4615,4615,10
|
|
20230906,142300,1809948180,4615,4615,4615,4615,0
|
|
20230906,142200,1809948180,4615,4615,4615,4615,0
|
|
20230906,142100,1809948180,4615,4615,4615,4615,0
|
|
20230906,142000,1809948180,4615,4615,4615,4615,50
|
|
20230906,141900,1809717430,4615,4600,4615,4600,101
|
|
20230906,141800,1809252215,4595,4595,4595,4595,0
|
|
20230906,141700,1809252215,4595,4605,4605,4595,450
|
|
20230906,141600,1807183025,4605,4605,4605,4605,1
|
|
20230906,141500,1807178420,4605,4600,4605,4600,188
|
|
20230906,141400,1806313005,4595,4595,4595,4595,5
|
|
20230906,141300,1806290030,4595,4595,4595,4595,706
|
|
20230906,141200,1803045960,4595,4595,4595,4595,654
|
|
20230906,141100,1800040830,4595,4595,4595,4590,309
|
|
20230906,141000,1798621275,4585,4585,4585,4585,403
|
|
20230906,140900,1796773520,4585,4595,4595,4585,852
|
|
20230906,140800,1792864285,4595,4615,4615,4595,2162
|
|
20230906,140700,1782902285,4620,4620,4620,4620,0
|
|
20230906,140600,1782902285,4620,4620,4620,4620,0
|
|
20230906,140500,1782902285,4620,4620,4620,4620,800
|
|
20230906,140400,1779206285,4615,4615,4615,4615,374
|
|
20230906,140300,1777480275,4610,4610,4610,4610,40
|
|
20230906,140200,1777295875,4610,4610,4610,4610,200
|
|
20230906,140100,1776373875,4610,4610,4610,4610,50
|
|
20230906,140000,1776143375,4610,4610,4610,4610,50
|
|
20230906,135900,1775912875,4615,4615,4615,4615,20
|
|
20230906,135800,1775820575,4615,4615,4615,4615,576
|
|
20230906,135700,1773162335,4610,4610,4610,4610,0
|
|
20230906,135600,1773162335,4610,4610,4610,4610,97
|
|
20230906,135500,1772715165,4615,4615,4615,4615,641
|
|
20230906,135400,1769756950,4615,4625,4625,4615,2302
|
|
20230906,135300,1759132340,4620,4620,4620,4620,34
|
|
20230906,135200,1758975260,4620,4620,4620,4620,71
|
|
20230906,135100,1758647240,4620,4620,4620,4620,0
|
|
20230906,135000,1758647240,4620,4635,4635,4615,1922
|
|
20230906,134900,1749766175,4635,4625,4635,4625,4370
|
|
20230906,134800,1729518505,4635,4615,4635,4615,3934
|
|
20230906,134700,1711320240,4620,4610,4630,4605,6267
|
|
20230906,134600,1682388075,4600,4600,4600,4600,0
|
|
20230906,134500,1682388075,4600,4600,4600,4600,798
|
|
20230906,134400,1678717275,4595,4595,4595,4595,0
|
|
20230906,134300,1678717275,4595,4600,4600,4595,1141
|
|
20230906,134200,1673473875,4600,4600,4600,4600,1421
|
|
20230906,134100,1666937275,4600,4600,4600,4600,20
|
|
20230906,134000,1666845275,4600,4600,4600,4600,20
|
|
20230906,133900,1666753275,4595,4595,4595,4595,0
|
|
20230906,133800,1666753275,4595,4595,4595,4595,209
|
|
20230906,133700,1665792920,4590,4590,4590,4590,0
|
|
20230906,133600,1665792920,4590,4590,4590,4590,446
|
|
20230906,133500,1663745780,4590,4585,4590,4585,397
|
|
20230906,133400,1661923555,4585,4590,4590,4585,605
|
|
20230906,133300,1659146610,4585,4585,4585,4585,214
|
|
20230906,133200,1658165420,4580,4580,4580,4580,0
|
|
20230906,133100,1658165420,4580,4580,4580,4580,0
|
|
20230906,133000,1658165420,4580,4580,4580,4580,0
|
|
20230906,132900,1658165420,4580,4580,4580,4580,22
|
|
20230906,132800,1658064660,4575,4575,4575,4575,0
|
|
20230906,132700,1658064660,4575,4575,4575,4575,0
|
|
20230906,132600,1658064660,4575,4575,4575,4575,0
|
|
20230906,132500,1658064660,4575,4585,4585,4575,2008
|
|
20230906,132400,1648876580,4585,4575,4585,4575,1294
|
|
20230906,132300,1642950425,4575,4575,4580,4575,2076
|
|
20230906,132200,1633442725,4580,4575,4580,4575,28
|
|
20230906,132100,1633314525,4580,4580,4580,4580,38
|
|
20230906,132000,1633140485,4580,4580,4580,4580,192
|
|
20230906,131900,1632261125,4580,4580,4580,4580,15
|
|
20230906,131800,1632192425,4575,4575,4575,4575,0
|
|
20230906,131700,1632192425,4575,4575,4575,4575,500
|
|
20230906,131600,1629904925,4575,4575,4575,4575,0
|
|
20230906,131500,1629904925,4575,4570,4575,4570,401
|
|
20230906,131400,1628072350,4570,4570,4570,4570,0
|
|
20230906,131300,1628072350,4570,4570,4570,4570,0
|
|
20230906,131200,1628072350,4570,4570,4570,4570,73
|
|
20230906,131100,1627738740,4570,4565,4570,4565,1243
|
|
20230906,131000,1622064440,4565,4570,4570,4565,349
|
|
20230906,130900,1620470690,4570,4570,4570,4570,781
|
|
20230906,130800,1616901520,4570,4570,4570,4570,0
|
|
20230906,130700,1616901520,4570,4570,4570,4570,164
|
|
20230906,130600,1616152040,4565,4570,4570,4565,3432
|
|
20230906,130500,1600475355,4570,4570,4570,4570,400
|
|
20230906,130400,1598647355,4570,4575,4575,4570,895
|
|
20230906,130300,1594557120,4575,4575,4575,4575,0
|
|
20230906,130200,1594557120,4575,4575,4575,4575,20
|
|
20230906,130100,1594465620,4575,4575,4575,4575,101
|
|
20230906,130000,1594003545,4575,4575,4575,4575,1044
|
|
20230906,125900,1589227245,4575,4575,4575,4575,1138
|
|
20230906,125800,1584020895,4575,4575,4575,4575,450
|
|
20230906,125700,1581962145,4575,4575,4575,4575,0
|
|
20230906,125600,1581962145,4575,4575,4575,4575,0
|
|
20230906,125500,1581962145,4575,4570,4575,4570,158
|
|
20230906,125400,1581239935,4570,4575,4575,4570,678
|
|
20230906,125300,1578138300,4575,4580,4585,4575,1433
|
|
20230906,125200,1571581760,4585,4585,4585,4585,0
|
|
20230906,125100,1571581760,4585,4585,4585,4585,1
|
|
20230906,125000,1571577175,4575,4580,4580,4575,200
|
|
20230906,124900,1570661875,4580,4580,4580,4580,0
|
|
20230906,124800,1570661875,4580,4575,4580,4575,204
|
|
20230906,124700,1569728370,4580,4580,4580,4575,2070
|
|
20230906,124600,1560247790,4580,4590,4590,4580,467
|
|
20230906,124500,1558107695,4585,4590,4590,4585,130
|
|
20230906,124400,1557511095,4590,4590,4590,4590,1294
|
|
20230906,124300,1551571635,4585,4585,4585,4585,612
|
|
20230906,124200,1548765615,4585,4585,4585,4585,1001
|
|
20230906,124100,1544176030,4590,4590,4590,4590,30
|
|
20230906,124000,1544038330,4590,4590,4590,4590,100
|
|
20230906,123900,1543579330,4585,4585,4585,4585,0
|
|
20230906,123800,1543579330,4585,4585,4585,4585,216
|
|
20230906,123700,1542588970,4585,4585,4585,4585,1140
|
|
20230906,123600,1537362070,4590,4585,4590,4585,727
|
|
20230906,123500,1534028275,4590,4590,4590,4585,2191
|
|
20230906,123400,1523972335,4595,4595,4595,4595,49
|
|
20230906,123300,1523747180,4595,4595,4595,4595,2
|
|
20230906,123200,1523737990,4595,4600,4600,4595,30
|
|
20230906,123100,1523600090,4600,4600,4600,4600,10
|
|
20230906,123000,1523554090,4600,4600,4600,4600,1
|
|
20230906,122900,1523549490,4600,4590,4600,4590,232
|
|
20230906,122800,1522482980,4595,4595,4595,4595,1188
|
|
20230906,122700,1517024120,4595,4595,4595,4595,245
|
|
20230906,122600,1515898345,4600,4605,4605,4600,1947
|
|
20230906,122500,1506941620,4605,4605,4605,4605,855
|
|
20230906,122400,1503004345,4605,4605,4605,4605,102
|
|
20230906,122300,1502534635,4600,4615,4615,4600,13308
|
|
20230906,122200,1441298685,4615,4620,4625,4615,1670
|
|
20230906,122100,1433584075,4630,4630,4630,4630,80
|
|
20230906,122000,1433213675,4630,4630,4630,4630,25
|
|
20230906,121900,1433097925,4630,4630,4630,4630,1
|
|
20230906,121800,1433093295,4630,4630,4630,4630,370
|
|
20230906,121700,1431380195,4630,4630,4630,4630,30
|
|
20230906,121600,1431241295,4620,4620,4620,4620,10
|
|
20230906,121500,1431195095,4625,4630,4630,4625,6
|
|
20230906,121400,1431167340,4625,4625,4635,4625,3155
|
|
20230906,121300,1416548875,4620,4620,4620,4620,0
|
|
20230906,121200,1416548875,4620,4620,4620,4620,135
|
|
20230906,121100,1415925175,4615,4620,4620,4615,634
|
|
20230906,121000,1412998765,4615,4615,4615,4615,0
|
|
20230906,120900,1412998765,4615,4615,4620,4615,1026
|
|
20230906,120800,1408261275,4625,4625,4625,4625,662
|
|
20230906,120700,1405199525,4615,4620,4620,4615,1139
|
|
20230906,120600,1399937595,4620,4620,4620,4620,2300
|
|
20230906,120500,1389311595,4620,4620,4620,4620,0
|
|
20230906,120400,1389311595,4620,4620,4620,4620,0
|
|
20230906,120300,1389311595,4620,4620,4620,4620,0
|
|
20230906,120200,1389311595,4620,4620,4620,4620,0
|
|
20230906,120100,1389311595,4620,4620,4620,4620,1
|
|
20230906,120000,1389306975,4610,4610,4610,4610,0
|
|
20230906,115900,1389306975,4610,4610,4610,4610,2754
|
|
20230906,115800,1376611035,4610,4610,4610,4610,0
|
|
20230906,115700,1376611035,4610,4610,4610,4610,0
|
|
20230906,115600,1376611035,4610,4610,4610,4610,1
|
|
20230906,115500,1376606425,4605,4605,4605,4605,250
|
|
20230906,115400,1375455175,4605,4605,4605,4605,2427
|
|
20230906,115300,1364278840,4605,4600,4605,4600,2335
|
|
20230906,115200,1353526315,4605,4610,4610,4605,1737
|
|
20230906,115100,1345527425,4610,4615,4615,4610,4722
|
|
20230906,115000,1323755505,4610,4620,4620,4610,485
|
|
20230906,114900,1321517255,4625,4625,4625,4620,565
|
|
20230906,114800,1318906920,4625,4630,4630,4625,201
|
|
20230906,114700,1317977290,4630,4640,4640,4630,730
|
|
20230906,114600,1314597380,4640,4640,4640,4640,0
|
|
20230906,114500,1314597380,4640,4640,4640,4640,0
|
|
20230906,114400,1314597380,4640,4640,4640,4640,10
|
|
20230906,114300,1314550980,4630,4635,4635,4630,500
|
|
20230906,114200,1312234190,4640,4640,4640,4640,109
|
|
20230906,114100,1311728430,4640,4640,4640,4640,300
|
|
20230906,114000,1310336430,4635,4635,4635,4635,100
|
|
20230906,113900,1309872930,4635,4635,4635,4635,200
|
|
20230906,113800,1308945930,4630,4630,4630,4630,50
|
|
20230906,113700,1308714430,4635,4640,4640,4635,1065
|
|
20230906,113600,1303773315,4645,4645,4645,4645,1312
|
|
20230906,113500,1297679075,4645,4640,4645,4640,50
|
|
20230906,113400,1297447070,4640,4640,4640,4640,285
|
|
20230906,113300,1296124670,4640,4635,4640,4635,576
|
|
20230906,113200,1293452035,4630,4620,4630,4620,1021
|
|
20230906,113100,1288730275,4620,4620,4620,4615,1385
|
|
20230906,113000,1282337920,4620,4620,4620,4620,6
|
|
20230906,112900,1282310200,4620,4620,4620,4620,2062
|
|
20230906,112800,1272783760,4620,4620,4620,4615,1599
|
|
20230906,112700,1265403790,4620,4625,4625,4615,9393
|
|
20230906,112600,1221997390,4625,4635,4635,4625,1200
|
|
20230906,112500,1216441450,4635,4635,4635,4635,300
|
|
20230906,112400,1215050950,4635,4635,4635,4635,601
|
|
20230906,112300,1212265315,4640,4640,4640,4630,210
|
|
20230906,112200,1211291075,4630,4635,4635,4630,10
|
|
20230906,112100,1211244765,4640,4635,4640,4630,447
|
|
20230906,112000,1209174915,4635,4635,4635,4635,439
|
|
20230906,111900,1207140150,4640,4640,4640,4640,1
|
|
20230906,111800,1207135510,4640,4640,4640,4640,31
|
|
20230906,111700,1206991670,4645,4645,4645,4645,1
|
|
20230906,111600,1206987025,4645,4645,4645,4645,60
|
|
20230906,111500,1206708325,4645,4640,4645,4630,4199
|
|
20230906,111400,1187250205,4635,4645,4645,4635,3574
|
|
20230906,111300,1170670160,4650,4650,4650,4650,1
|
|
20230906,111200,1170665510,4645,4650,4650,4645,531
|
|
20230906,111100,1168198265,4660,4660,4660,4660,0
|
|
20230906,111000,1168198265,4660,4655,4660,4655,497
|
|
20230906,110900,1165882275,4655,4655,4655,4655,17
|
|
20230906,110800,1165803140,4660,4660,4685,4660,2261
|
|
20230906,110700,1155234275,4660,4660,4660,4660,111
|
|
20230906,110600,1154717015,4660,4660,4660,4660,5
|
|
20230906,110500,1154693715,4655,4655,4655,4655,0
|
|
20230906,110400,1154693715,4655,4660,4660,4655,599
|
|
20230906,110300,1151904255,4660,4670,4670,4660,2000
|
|
20230906,110200,1142575145,4675,4675,4675,4675,338
|
|
20230906,110100,1140994995,4680,4680,4680,4680,719
|
|
20230906,110000,1137630075,4680,4670,4680,4670,2504
|
|
20230906,105900,1125918520,4675,4660,4675,4660,819
|
|
20230906,105800,1122094300,4665,4665,4665,4665,97
|
|
20230906,105700,1121641795,4670,4665,4670,4665,3666
|
|
20230906,105600,1104525545,4660,4655,4660,4655,358
|
|
20230906,105500,1102858110,4655,4655,4655,4655,100
|
|
20230906,105400,1102392610,4655,4660,4660,4655,1101
|
|
20230906,105300,1097266955,4655,4655,4655,4655,2
|
|
20230906,105200,1097257645,4660,4665,4665,4660,3239
|
|
20230906,105100,1082152005,4665,4665,4670,4665,102
|
|
20230906,105000,1081676065,4665,4670,4670,4665,574
|
|
20230906,104900,1078995510,4670,4675,4675,4670,10
|
|
20230906,104800,1078948800,4675,4675,4675,4675,37
|
|
20230906,104700,1078775825,4680,4680,4680,4675,475
|
|
20230906,104600,1076554355,4675,4675,4675,4675,46
|
|
20230906,104500,1076339305,4680,4675,4680,4670,610
|
|
20230906,104400,1073485605,4675,4675,4675,4675,509
|
|
20230906,104300,1071106030,4675,4675,4675,4675,405
|
|
20230906,104200,1069212655,4675,4675,4675,4675,1
|
|
20230906,104100,1069207980,4665,4665,4665,4665,100
|
|
20230906,104000,1068741480,4660,4660,4670,4660,2564
|
|
20230906,103900,1056782745,4660,4660,4660,4660,839
|
|
20230906,103800,1052873005,4660,4660,4660,4660,13
|
|
20230906,103700,1052812425,4660,4660,4660,4660,616
|
|
20230906,103600,1049941865,4660,4660,4660,4660,356
|
|
20230906,103500,1048282905,4660,4660,4660,4660,70
|
|
20230906,103400,1047956705,4665,4665,4665,4665,7
|
|
20230906,103300,1047924050,4665,4660,4670,4655,482
|
|
20230906,103200,1045674095,4655,4665,4665,4655,877
|
|
20230906,103100,1041584080,4665,4665,4670,4650,3647
|
|
20230906,103000,1024574315,4665,4665,4670,4665,476
|
|
20230906,102900,1022353395,4670,4670,4670,4670,495
|
|
20230906,102800,1020041745,4665,4665,4665,4665,50
|
|
20230906,102700,1019808495,4665,4665,4665,4665,696
|
|
20230906,102600,1016561655,4670,4660,4675,4660,4249
|
|
20230906,102500,996718985,4655,4665,4665,4645,3224
|
|
20230906,102400,981725155,4665,4665,4665,4665,0
|
|
20230906,102300,981725155,4665,4660,4665,4660,130
|
|
20230906,102200,981118855,4660,4655,4660,4650,513
|
|
20230906,102100,978729775,4655,4635,4655,4635,1881
|
|
20230906,102000,969984940,4630,4635,4635,4630,200
|
|
20230906,101900,969058260,4640,4625,4640,4625,2180
|
|
20230906,101800,958962570,4625,4635,4635,4625,732
|
|
20230906,101700,955574415,4635,4635,4635,4635,11
|
|
20230906,101600,955523430,4635,4635,4635,4635,1566
|
|
20230906,101500,948265020,4635,4645,4645,4635,2162
|
|
20230906,101400,938242000,4645,4645,4645,4645,653
|
|
20230906,101300,935208815,4645,4645,4645,4645,200
|
|
20230906,101200,934279815,4650,4650,4650,4650,208
|
|
20230906,101100,933312615,4650,4645,4650,4645,40
|
|
20230906,101000,933126715,4640,4635,4640,4635,1351
|
|
20230906,100900,926863275,4635,4635,4635,4635,111
|
|
20230906,100800,926348790,4635,4635,4635,4635,177
|
|
20230906,100700,925528395,4635,4635,4635,4635,25
|
|
20230906,100600,925412520,4635,4630,4635,4630,1798
|
|
20230906,100500,917086290,4630,4630,4630,4630,0
|
|
20230906,100400,917086290,4630,4625,4635,4625,4560
|
|
20230906,100300,895966360,4630,4645,4645,4630,1028
|
|
20230906,100200,891194005,4645,4645,4645,4645,0
|
|
20230906,100100,891194005,4645,4645,4650,4645,335
|
|
20230906,100000,889637730,4645,4650,4650,4645,2200
|
|
20230906,095900,879409035,4650,4635,4650,4625,1763
|
|
20230906,095800,871227520,4635,4650,4650,4635,397
|
|
20230906,095700,869385155,4650,4650,4650,4650,200
|
|
20230906,095600,868455155,4650,4660,4660,4650,1169
|
|
20230906,095500,863012475,4660,4665,4665,4660,943
|
|
20230906,095400,858616600,4665,4660,4665,4650,1269
|
|
20230906,095300,852710190,4655,4650,4655,4650,517
|
|
20230906,095200,850304590,4645,4635,4645,4635,2327
|
|
20230906,095100,839510370,4635,4640,4640,4620,7687
|
|
20230906,095000,803922705,4640,4640,4645,4640,56
|
|
20230906,094900,803662840,4640,4640,4645,4640,411
|
|
20230906,094800,801755050,4640,4640,4640,4640,1
|
|
20230906,094700,801750410,4640,4635,4640,4630,649
|
|
20230906,094600,798739180,4635,4635,4635,4635,176
|
|
20230906,094500,797923420,4630,4640,4640,4630,2621
|
|
20230906,094400,785775595,4635,4645,4645,4635,2424
|
|
20230906,094300,774534505,4650,4640,4650,4640,400
|
|
20230906,094200,772676860,4645,4645,4645,4645,295
|
|
20230906,094100,771306585,4645,4645,4645,4640,4095
|
|
20230906,094000,752298730,4645,4645,4645,4645,2004
|
|
20230906,093900,742990150,4650,4650,4650,4650,2376
|
|
20230906,093800,731941750,4650,4650,4650,4650,0
|
|
20230906,093700,731941750,4650,4645,4650,4645,32
|
|
20230906,093600,731793100,4640,4640,4640,4640,301
|
|
20230906,093500,730396460,4640,4645,4650,4640,5291
|
|
20230906,093400,705829070,4645,4645,4650,4645,1108
|
|
20230906,093300,700682275,4650,4655,4655,4640,5334
|
|
20230906,093200,675888180,4660,4665,4665,4660,360
|
|
20230906,093100,674210070,4670,4660,4670,4660,546
|
|
20230906,093000,671664350,4660,4660,4660,4655,803
|
|
20230906,092900,667925875,4660,4655,4660,4655,3853
|
|
20230906,092800,649975935,4655,4665,4670,4655,2825
|
|
20230906,092700,636811395,4665,4660,4665,4660,1020
|
|
20230906,092600,632057705,4665,4685,4685,4665,6306
|
|
20230906,092500,602578615,4690,4690,4690,4680,5776
|
|
20230906,092400,575526465,4690,4690,4690,4690,990
|
|
20230906,092300,570883365,4690,4705,4705,4690,4973
|
|
20230906,092200,547512920,4710,4725,4730,4710,6156
|
|
20230906,092100,518440720,4725,4705,4730,4705,14612
|
|
20230906,092000,449498685,4710,4705,4710,4700,6086
|
|
20230906,091900,420866570,4705,4690,4705,4690,13588
|
|
20230906,091800,356987865,4690,4670,4690,4660,3031
|
|
20230906,091700,342824255,4670,4655,4670,4655,1373
|
|
20230906,091600,336422665,4655,4645,4655,4645,668
|
|
20230906,091500,333318300,4630,4670,4675,4630,6819
|
|
20230906,091400,301581985,4670,4670,4670,4660,743
|
|
20230906,091300,298114485,4670,4635,4670,4635,5493
|
|
20230906,091200,272553005,4635,4640,4640,4635,70
|
|
20230906,091100,272228540,4635,4630,4645,4625,5699
|
|
20230906,091000,245844890,4635,4650,4650,4635,1047
|
|
20230906,090900,240983245,4660,4700,4700,4660,5848
|
|
20230906,090800,213626910,4700,4675,4715,4675,9829
|
|
20230906,090700,167439085,4670,4610,4670,4610,11071
|
|
20230906,090600,115985160,4610,4620,4620,4610,2265
|
|
20230906,090500,105527115,4610,4635,4640,4610,2985
|
|
20230906,090400,91722145,4640,4650,4650,4640,2588
|
|
20230906,090300,79698125,4635,4650,4660,4635,4285
|
|
20230906,090200,59788435,4650,4625,4650,4625,1334
|
|
20230906,090100,53605505,4610,4585,4610,4585,880
|
|
20230906,090000,49562170,4585,4625,4625,4585,10705
|