602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185900,1356123700,3180,3180,3180,3180,5139
|
|
20230911,185800,1356123700,3180,3180,3180,3180,0
|
|
20230911,185700,1356123700,3180,3180,3180,3180,0
|
|
20230911,185600,1356123700,3180,3180,3180,3180,0
|
|
20230911,185500,1356123700,3180,3180,3180,3180,0
|
|
20230911,185400,1356123700,3180,3180,3180,3180,0
|
|
20230911,185300,1356123700,3180,3180,3180,3180,0
|
|
20230911,185200,1356123700,3180,3180,3180,3180,0
|
|
20230911,185100,1356123700,3180,3180,3180,3180,0
|
|
20230911,185000,1356123700,3180,3180,3180,3180,0
|
|
20230911,184900,1356123700,3180,3180,3180,3180,0
|
|
20230911,184800,1356123700,3180,3180,3180,3180,0
|
|
20230911,184700,1356123700,3180,3180,3180,3180,0
|
|
20230911,184600,1356123700,3180,3180,3180,3180,0
|
|
20230911,184500,1356123700,3180,3180,3180,3180,0
|
|
20230911,184400,1356123700,3180,3180,3180,3180,0
|
|
20230911,184300,1356123700,3180,3180,3180,3180,0
|
|
20230911,184200,1356123700,3180,3180,3180,3180,0
|
|
20230911,184100,1356123700,3180,3180,3180,3180,0
|
|
20230911,184000,1356123700,3180,3180,3180,3180,0
|
|
20230911,183900,1356123700,3180,3180,3180,3180,0
|
|
20230911,183800,1356123700,3180,3180,3180,3180,0
|
|
20230911,183700,1356123700,3180,3180,3180,3180,0
|
|
20230911,183600,1356123700,3180,3180,3180,3180,0
|
|
20230911,183500,1356123700,3180,3180,3180,3180,0
|
|
20230911,183400,1356123700,3180,3180,3180,3180,0
|
|
20230911,183300,1356123700,3180,3180,3180,3180,0
|
|
20230911,183200,1356123700,3180,3180,3180,3180,0
|
|
20230911,183100,1356123700,3180,3180,3180,3180,0
|
|
20230911,183000,1356123700,3180,3180,3180,3180,0
|
|
20230911,182900,1356123700,3180,3180,3180,3180,5139
|
|
20230911,182800,1356123700,3180,3180,3180,3180,0
|
|
20230911,182700,1356123700,3180,3180,3180,3180,0
|
|
20230911,182600,1356123700,3180,3180,3180,3180,0
|
|
20230911,182500,1356123700,3180,3180,3180,3180,0
|
|
20230911,182400,1356123700,3180,3180,3180,3180,0
|
|
20230911,182300,1356123700,3180,3180,3180,3180,0
|
|
20230911,182200,1356123700,3180,3180,3180,3180,0
|
|
20230911,182100,1356123700,3180,3180,3180,3180,0
|
|
20230911,182000,1356123700,3180,3180,3180,3180,0
|
|
20230911,181900,1356123700,3180,3180,3180,3180,0
|
|
20230911,181800,1356123700,3180,3180,3180,3180,0
|
|
20230911,181700,1356123700,3180,3180,3180,3180,0
|
|
20230911,181600,1356123700,3180,3180,3180,3180,0
|
|
20230911,181500,1356123700,3180,3180,3180,3180,0
|
|
20230911,181400,1356123700,3180,3180,3180,3180,0
|
|
20230911,181300,1356123700,3180,3180,3180,3180,0
|
|
20230911,181200,1356123700,3180,3180,3180,3180,0
|
|
20230911,181100,1356123700,3180,3180,3180,3180,0
|
|
20230911,181000,1356123700,3180,3180,3180,3180,0
|
|
20230911,180900,1356123700,3180,3180,3180,3180,0
|
|
20230911,180800,1356123700,3180,3180,3180,3180,0
|
|
20230911,180700,1356123700,3180,3180,3180,3180,0
|
|
20230911,180600,1356123700,3180,3180,3180,3180,0
|
|
20230911,180500,1356123700,3180,3180,3180,3180,0
|
|
20230911,180400,1356123700,3180,3180,3180,3180,0
|
|
20230911,180300,1356123700,3180,3180,3180,3180,0
|
|
20230911,180200,1356123700,3180,3180,3180,3180,0
|
|
20230911,180100,1356123700,3180,3180,3180,3180,0
|
|
20230911,180000,1356123700,3180,3180,3180,3180,0
|
|
20230911,175900,1356123700,3180,3180,3180,3180,5139
|
|
20230911,175800,1356123700,3180,3180,3180,3180,0
|
|
20230911,175700,1356123700,3180,3180,3180,3180,0
|
|
20230911,175600,1356123700,3180,3180,3180,3180,0
|
|
20230911,175500,1356123700,3180,3180,3180,3180,0
|
|
20230911,175400,1356123700,3180,3180,3180,3180,0
|
|
20230911,175300,1356123700,3180,3180,3180,3180,0
|
|
20230911,175200,1356123700,3180,3180,3180,3180,0
|
|
20230911,175100,1356123700,3180,3180,3180,3180,0
|
|
20230911,175000,1356123700,3180,3180,3180,3180,0
|
|
20230911,174900,1356123700,3180,3180,3180,3180,0
|
|
20230911,174800,1356123700,3180,3180,3180,3180,0
|
|
20230911,174700,1356123700,3180,3180,3180,3180,0
|
|
20230911,174600,1356123700,3180,3180,3180,3180,0
|
|
20230911,174500,1356123700,3180,3180,3180,3180,0
|
|
20230911,174400,1356123700,3180,3180,3180,3180,0
|
|
20230911,174300,1356123700,3180,3180,3180,3180,0
|
|
20230911,174200,1356123700,3180,3180,3180,3180,0
|
|
20230911,174100,1356123700,3180,3180,3180,3180,0
|
|
20230911,174000,1356123700,3180,3180,3180,3180,0
|
|
20230911,173900,1356123700,3180,3180,3180,3180,0
|
|
20230911,173800,1356123700,3180,3180,3180,3180,0
|
|
20230911,173700,1356123700,3180,3180,3180,3180,0
|
|
20230911,173600,1356123700,3180,3180,3180,3180,0
|
|
20230911,173500,1356123700,3180,3180,3180,3180,0
|
|
20230911,173400,1356123700,3180,3180,3180,3180,0
|
|
20230911,173300,1356123700,3180,3180,3180,3180,0
|
|
20230911,173200,1356123700,3180,3180,3180,3180,0
|
|
20230911,173100,1356123700,3180,3180,3180,3180,0
|
|
20230911,173000,1356123700,3180,3180,3180,3180,0
|
|
20230911,172900,1356123700,3180,3180,3180,3180,5139
|
|
20230911,172800,1356123700,3180,3180,3180,3180,0
|
|
20230911,172700,1356123700,3180,3180,3180,3180,0
|
|
20230911,172600,1356123700,3180,3180,3180,3180,0
|
|
20230911,172500,1356123700,3180,3180,3180,3180,0
|
|
20230911,172400,1356123700,3180,3180,3180,3180,0
|
|
20230911,172300,1356123700,3180,3180,3180,3180,0
|
|
20230911,172200,1356123700,3180,3180,3180,3180,0
|
|
20230911,172100,1356123700,3180,3180,3180,3180,0
|
|
20230911,172000,1356123700,3180,3180,3180,3180,0
|
|
20230911,171900,1356123700,3180,3180,3180,3180,0
|
|
20230911,171800,1356123700,3180,3180,3180,3180,0
|
|
20230911,171700,1356123700,3180,3180,3180,3180,0
|
|
20230911,171600,1356123700,3180,3180,3180,3180,0
|
|
20230911,171500,1356123700,3180,3180,3180,3180,0
|
|
20230911,171400,1356123700,3180,3180,3180,3180,0
|
|
20230911,171300,1356123700,3180,3180,3180,3180,0
|
|
20230911,171200,1356123700,3180,3180,3180,3180,0
|
|
20230911,171100,1356123700,3180,3180,3180,3180,0
|
|
20230911,171000,1356123700,3180,3180,3180,3180,0
|
|
20230911,170900,1356123700,3180,3180,3180,3180,0
|
|
20230911,170800,1356123700,3180,3180,3180,3180,0
|
|
20230911,170700,1356123700,3180,3180,3180,3180,0
|
|
20230911,170600,1356123700,3180,3180,3180,3180,0
|
|
20230911,170500,1356123700,3180,3180,3180,3180,0
|
|
20230911,170400,1356123700,3180,3180,3180,3180,0
|
|
20230911,170300,1356123700,3180,3180,3180,3180,0
|
|
20230911,170200,1356123700,3180,3180,3180,3180,0
|
|
20230911,170100,1356123700,3180,3180,3180,3180,0
|
|
20230911,170000,1356123700,3180,3180,3180,3180,0
|
|
20230911,165900,1356123700,3180,3180,3180,3180,5139
|
|
20230911,165800,1356123700,3180,3180,3180,3180,0
|
|
20230911,165700,1356123700,3180,3180,3180,3180,0
|
|
20230911,165600,1356123700,3180,3180,3180,3180,0
|
|
20230911,165500,1356123700,3180,3180,3180,3180,0
|
|
20230911,165400,1356123700,3180,3180,3180,3180,0
|
|
20230911,165300,1356123700,3180,3180,3180,3180,0
|
|
20230911,165200,1356123700,3180,3180,3180,3180,0
|
|
20230911,165100,1356123700,3180,3180,3180,3180,0
|
|
20230911,165000,1356123700,3180,3180,3180,3180,0
|
|
20230911,164900,1356123700,3180,3180,3180,3180,0
|
|
20230911,164800,1356123700,3180,3180,3180,3180,0
|
|
20230911,164700,1356123700,3180,3180,3180,3180,0
|
|
20230911,164600,1356123700,3180,3180,3180,3180,0
|
|
20230911,164500,1356123700,3180,3180,3180,3180,0
|
|
20230911,164400,1356123700,3180,3180,3180,3180,0
|
|
20230911,164300,1356123700,3180,3180,3180,3180,0
|
|
20230911,164200,1356123700,3180,3180,3180,3180,0
|
|
20230911,164100,1356123700,3180,3180,3180,3180,0
|
|
20230911,164000,1356123700,3180,3180,3180,3180,0
|
|
20230911,163900,1356123700,3180,3180,3180,3180,0
|
|
20230911,163800,1356123700,3180,3180,3180,3180,0
|
|
20230911,163700,1356123700,3180,3180,3180,3180,0
|
|
20230911,163600,1356123700,3180,3180,3180,3180,0
|
|
20230911,163500,1356123700,3180,3180,3180,3180,0
|
|
20230911,163400,1356123700,3180,3180,3180,3180,0
|
|
20230911,163300,1356123700,3180,3180,3180,3180,0
|
|
20230911,163200,1356123700,3180,3180,3180,3180,0
|
|
20230911,163100,1356123700,3180,3180,3180,3180,0
|
|
20230911,163000,1356123700,3180,3180,3180,3180,0
|
|
20230911,162900,1356123700,3180,3180,3180,3180,5139
|
|
20230911,162800,1356123700,3180,3180,3180,3180,0
|
|
20230911,162700,1356123700,3180,3180,3180,3180,0
|
|
20230911,162600,1356123700,3180,3180,3180,3180,0
|
|
20230911,162500,1356123700,3180,3180,3180,3180,0
|
|
20230911,162400,1356123700,3180,3180,3180,3180,0
|
|
20230911,162300,1356123700,3180,3180,3180,3180,0
|
|
20230911,162200,1356123700,3180,3180,3180,3180,0
|
|
20230911,162100,1356123700,3180,3180,3180,3180,0
|
|
20230911,162000,1356123700,3180,3180,3180,3180,0
|
|
20230911,161900,1356123700,3180,3180,3180,3180,0
|
|
20230911,161800,1356123700,3180,3180,3180,3180,0
|
|
20230911,161700,1356123700,3180,3180,3180,3180,0
|
|
20230911,161600,1356123700,3180,3180,3180,3180,0
|
|
20230911,161500,1356123700,3180,3180,3180,3180,0
|
|
20230911,161400,1356123700,3180,3180,3180,3180,0
|
|
20230911,161300,1356123700,3180,3180,3180,3180,0
|
|
20230911,161200,1356123700,3180,3180,3180,3180,0
|
|
20230911,161100,1356123700,3180,3180,3180,3180,0
|
|
20230911,161000,1356123700,3180,3180,3180,3180,0
|
|
20230911,160900,1356123700,3180,3180,3180,3180,0
|
|
20230911,160800,1356123700,3180,3180,3180,3180,0
|
|
20230911,160700,1356123700,3180,3180,3180,3180,0
|
|
20230911,160600,1356123700,3180,3180,3180,3180,0
|
|
20230911,160500,1356123700,3180,3180,3180,3180,0
|
|
20230911,160400,1356123700,3180,3180,3180,3180,0
|
|
20230911,160300,1356123700,3180,3180,3180,3180,0
|
|
20230911,160200,1356123700,3180,3180,3180,3180,0
|
|
20230911,160100,1356123700,3180,3180,3180,3180,0
|
|
20230911,160000,1356123700,3180,3180,3180,3180,0
|
|
20230911,155900,1356123700,3180,3180,3180,3180,5139
|
|
20230911,155800,1356123700,3180,3180,3180,3180,0
|
|
20230911,155700,1356123700,3180,3180,3180,3180,0
|
|
20230911,155600,1356123700,3180,3180,3180,3180,0
|
|
20230911,155500,1356123700,3180,3180,3180,3180,0
|
|
20230911,155400,1356123700,3180,3180,3180,3180,0
|
|
20230911,155300,1356123700,3180,3180,3180,3180,0
|
|
20230911,155200,1356123700,3180,3180,3180,3180,0
|
|
20230911,155100,1356123700,3180,3180,3180,3180,0
|
|
20230911,155000,1356123700,3180,3180,3180,3180,0
|
|
20230911,154900,1356123700,3180,3180,3180,3180,0
|
|
20230911,154800,1356123700,3180,3180,3180,3180,0
|
|
20230911,154700,1356123700,3180,3180,3180,3180,0
|
|
20230911,154600,1356123700,3180,3180,3180,3180,0
|
|
20230911,154500,1356123700,3180,3180,3180,3180,0
|
|
20230911,154400,1356123700,3180,3180,3180,3180,0
|
|
20230911,154300,1356123700,3180,3180,3180,3180,0
|
|
20230911,154200,1356123700,3180,3180,3180,3180,0
|
|
20230911,154100,1356123700,3180,3180,3180,3180,0
|
|
20230911,154000,1356123700,3180,3180,3180,3180,0
|
|
20230911,153900,1356123700,3180,3180,3180,3180,0
|
|
20230911,153800,1356123700,3180,3180,3180,3180,0
|
|
20230911,153700,1356123700,3180,3180,3180,3180,0
|
|
20230911,153600,1356123700,3180,3180,3180,3180,0
|
|
20230911,153500,1356123700,3180,3180,3180,3180,0
|
|
20230911,153400,1356123700,3180,3180,3180,3180,0
|
|
20230911,153300,1356123700,3180,3180,3180,3180,0
|
|
20230911,153200,1356123700,3180,3180,3180,3180,0
|
|
20230911,153100,1356123700,3180,3180,3180,3180,0
|
|
20230911,153000,1356123700,3180,3180,3180,3180,5139
|
|
20230911,152900,1339781680,3180,3180,3180,3180,0
|
|
20230911,152800,1339781680,3180,3180,3180,3180,0
|
|
20230911,152700,1339781680,3180,3180,3180,3180,0
|
|
20230911,152600,1339781680,3180,3180,3180,3180,0
|
|
20230911,152500,1339781680,3180,3180,3180,3180,0
|
|
20230911,152400,1339781680,3180,3180,3180,3180,0
|
|
20230911,152300,1339781680,3180,3180,3180,3180,0
|
|
20230911,152200,1339781680,3180,3180,3180,3180,0
|
|
20230911,152100,1339781680,3180,3180,3180,3180,0
|
|
20230911,152000,1339781680,3180,3180,3180,3180,0
|
|
20230911,151900,1339781680,3180,3175,3180,3175,1510
|
|
20230911,151800,1334981960,3175,3175,3175,3175,1
|
|
20230911,151700,1334978785,3175,3175,3175,3175,516
|
|
20230911,151600,1333340485,3175,3175,3175,3175,1284
|
|
20230911,151500,1329263785,3170,3175,3175,3170,1131
|
|
20230911,151400,1325678190,3175,3175,3175,3175,242
|
|
20230911,151300,1324909840,3170,3175,3175,3170,120
|
|
20230911,151200,1324528850,3175,3175,3175,3175,119
|
|
20230911,151100,1324151025,3170,3170,3170,3170,789
|
|
20230911,151000,1321649895,3175,3175,3175,3175,67
|
|
20230911,150900,1321437170,3170,3170,3170,3170,287
|
|
20230911,150800,1320527380,3170,3165,3170,3165,2000
|
|
20230911,150700,1314192380,3170,3170,3170,3170,185
|
|
20230911,150600,1313605930,3170,3170,3170,3170,0
|
|
20230911,150500,1313605930,3170,3170,3170,3170,1589
|
|
20230911,150400,1308568800,3170,3170,3170,3170,1
|
|
20230911,150300,1308565630,3165,3165,3165,3165,2000
|
|
20230911,150200,1302235630,3165,3165,3165,3165,101
|
|
20230911,150100,1301915965,3170,3170,3170,3170,2000
|
|
20230911,150000,1295575965,3165,3165,3165,3165,1263
|
|
20230911,145900,1291578570,3160,3160,3160,3160,462
|
|
20230911,145800,1290118650,3160,3160,3160,3160,0
|
|
20230911,145700,1290118650,3160,3160,3160,3160,0
|
|
20230911,145600,1290118650,3160,3160,3160,3160,58
|
|
20230911,145500,1289935370,3160,3160,3160,3160,300
|
|
20230911,145400,1288987370,3160,3160,3160,3160,0
|
|
20230911,145300,1288987370,3160,3155,3160,3155,201
|
|
20230911,145200,1288353210,3155,3155,3155,3155,201
|
|
20230911,145100,1287719055,3155,3155,3155,3155,328
|
|
20230911,145000,1286684215,3160,3160,3160,3160,0
|
|
20230911,144900,1286684215,3160,3160,3160,3160,0
|
|
20230911,144800,1286684215,3160,3160,3160,3160,0
|
|
20230911,144700,1286684215,3160,3165,3165,3160,442
|
|
20230911,144600,1285287275,3165,3165,3165,3165,425
|
|
20230911,144500,1283942150,3170,3175,3180,3165,1278
|
|
20230911,144400,1279885310,3175,3175,3175,3175,925
|
|
20230911,144300,1276948435,3170,3170,3170,3170,500
|
|
20230911,144200,1275363435,3165,3160,3165,3160,1783
|
|
20230911,144100,1269722905,3160,3160,3160,3160,0
|
|
20230911,144000,1269722905,3160,3160,3160,3160,1
|
|
20230911,143900,1269719745,3155,3155,3155,3155,0
|
|
20230911,143800,1269719745,3155,3150,3155,3150,41
|
|
20230911,143700,1269590440,3150,3150,3150,3150,120
|
|
20230911,143600,1269212440,3150,3155,3155,3150,586
|
|
20230911,143500,1267365345,3150,3150,3150,3150,0
|
|
20230911,143400,1267365345,3150,3150,3150,3150,0
|
|
20230911,143300,1267365345,3150,3145,3150,3145,2412
|
|
20230911,143200,1259771495,3145,3145,3145,3145,0
|
|
20230911,143100,1259771495,3145,3145,3145,3145,101
|
|
20230911,143000,1259453850,3145,3140,3145,3140,210
|
|
20230911,142900,1258794400,3140,3140,3140,3140,120
|
|
20230911,142800,1258417600,3145,3145,3145,3145,11
|
|
20230911,142700,1258383005,3140,3140,3140,3140,100
|
|
20230911,142600,1258069005,3140,3150,3150,3140,110
|
|
20230911,142500,1257723250,3150,3150,3150,3150,10
|
|
20230911,142400,1257691750,3150,3150,3150,3150,1
|
|
20230911,142300,1257688600,3140,3145,3145,3140,509
|
|
20230911,142200,1256089565,3150,3145,3150,3145,101
|
|
20230911,142100,1255771915,3150,3155,3155,3150,390
|
|
20230911,142000,1254542415,3155,3155,3160,3150,1003
|
|
20230911,141900,1251382945,3150,3150,3150,3150,532
|
|
20230911,141800,1249707145,3150,3150,3150,3150,397
|
|
20230911,141700,1248456595,3160,3155,3160,3155,2
|
|
20230911,141600,1248450280,3150,3155,3155,3150,2079
|
|
20230911,141500,1241900645,3155,3160,3160,3155,60
|
|
20230911,141400,1241711095,3160,3155,3160,3155,11
|
|
20230911,141300,1241676345,3160,3150,3160,3150,215
|
|
20230911,141200,1240997845,3155,3155,3155,3155,1368
|
|
20230911,141100,1236681805,3150,3150,3150,3150,529
|
|
20230911,141000,1235015455,3155,3150,3155,3150,236
|
|
20230911,140900,1234272050,3150,3150,3150,3150,810
|
|
20230911,140800,1231720550,3150,3155,3155,3150,1466
|
|
20230911,140700,1227101230,3155,3155,3160,3150,1773
|
|
20230911,140600,1221506585,3155,3160,3160,3155,1194
|
|
20230911,140500,1217733755,3160,3160,3160,3160,9
|
|
20230911,140400,1217705315,3165,3165,3165,3165,1
|
|
20230911,140300,1217702150,3160,3165,3165,3160,304
|
|
20230911,140200,1216741490,3160,3160,3160,3160,0
|
|
20230911,140100,1216741490,3160,3160,3160,3160,1534
|
|
20230911,140000,1211894050,3160,3165,3165,3160,232
|
|
20230911,135900,1211160620,3165,3160,3165,3160,490
|
|
20230911,135800,1209612120,3165,3165,3165,3165,401
|
|
20230911,135700,1208342955,3170,3165,3170,3165,162
|
|
20230911,135600,1207830215,3165,3165,3165,3165,0
|
|
20230911,135500,1207830215,3165,3170,3175,3160,3088
|
|
20230911,135400,1198038390,3165,3165,3165,3165,778
|
|
20230911,135300,1195576020,3160,3165,3165,3160,125
|
|
20230911,135200,1195180995,3160,3160,3160,3160,0
|
|
20230911,135100,1195180995,3160,3170,3170,3160,558
|
|
20230911,135000,1193412155,3170,3170,3170,3170,1483
|
|
20230911,134900,1188711045,3170,3170,3175,3160,3408
|
|
20230911,134800,1177910925,3165,3130,3185,3130,16569
|
|
20230911,134700,1125725875,3130,3130,3135,3130,585
|
|
20230911,134600,1123894775,3130,3135,3135,3130,1556
|
|
20230911,134500,1119024245,3135,3135,3135,3135,220
|
|
20230911,134400,1118334545,3135,3135,3135,3130,255
|
|
20230911,134300,1117535145,3130,3130,3135,3130,2512
|
|
20230911,134200,1109672535,3130,3130,3130,3130,250
|
|
20230911,134100,1108890035,3130,3130,3130,3130,502
|
|
20230911,134000,1107318775,3130,3130,3135,3130,1325
|
|
20230911,133900,1103171330,3130,3130,3130,3130,305
|
|
20230911,133800,1102216680,3130,3125,3130,3125,61
|
|
20230911,133700,1102025765,3125,3125,3125,3125,400
|
|
20230911,133600,1100775765,3125,3120,3125,3120,3744
|
|
20230911,133500,1089091955,3120,3120,3120,3120,1462
|
|
20230911,133400,1084530515,3120,3120,3120,3120,90
|
|
20230911,133300,1084249715,3120,3120,3120,3120,95
|
|
20230911,133200,1083953315,3120,3125,3125,3120,343
|
|
20230911,133100,1082883045,3125,3125,3125,3125,0
|
|
20230911,133000,1082883045,3125,3125,3125,3125,39
|
|
20230911,132900,1082761170,3120,3120,3120,3120,2005
|
|
20230911,132800,1076505570,3120,3120,3120,3120,10
|
|
20230911,132700,1076474370,3120,3115,3120,3115,663
|
|
20230911,132600,1074409120,3120,3120,3120,3120,80
|
|
20230911,132500,1074159520,3120,3120,3120,3120,265
|
|
20230911,132400,1073332720,3120,3120,3120,3120,45
|
|
20230911,132300,1073192320,3120,3120,3120,3120,43
|
|
20230911,132200,1073058160,3115,3115,3115,3115,1000
|
|
20230911,132100,1069943160,3115,3110,3115,3105,1880
|
|
20230911,132000,1064093100,3110,3110,3110,3110,0
|
|
20230911,131900,1064093100,3110,3110,3110,3110,78
|
|
20230911,131800,1063850520,3110,3115,3115,3110,45
|
|
20230911,131700,1063710495,3115,3115,3115,3115,20
|
|
20230911,131600,1063648195,3115,3115,3115,3115,0
|
|
20230911,131500,1063648195,3115,3110,3115,3090,2583
|
|
20230911,131400,1055650730,3115,3115,3115,3115,0
|
|
20230911,131300,1055650730,3115,3115,3115,3115,44
|
|
20230911,131200,1055513670,3120,3125,3125,3115,758
|
|
20230911,131100,1053147210,3125,3120,3130,3120,504
|
|
20230911,131000,1051574675,3120,3120,3120,3120,507
|
|
20230911,130900,1049992835,3120,3120,3120,3120,10
|
|
20230911,130800,1049961635,3120,3120,3120,3120,0
|
|
20230911,130700,1049961635,3120,3120,3120,3120,11
|
|
20230911,130600,1049927315,3120,3120,3130,3115,1104
|
|
20230911,130500,1046479925,3130,3120,3135,3120,760
|
|
20230911,130400,1044102045,3120,3100,3120,3095,2206
|
|
20230911,130300,1037262025,3100,3115,3115,3100,580
|
|
20230911,130200,1035461735,3100,3105,3105,3100,4014
|
|
20230911,130100,1023007975,3110,3110,3110,3110,100
|
|
20230911,130000,1022696975,3110,3110,3110,3110,1
|
|
20230911,125900,1022693865,3105,3105,3105,3105,50
|
|
20230911,125800,1022538615,3115,3115,3115,3115,3
|
|
20230911,125700,1022529270,3115,3115,3115,3115,1
|
|
20230911,125600,1022526155,3100,3120,3120,3100,554
|
|
20230911,125500,1020805065,3120,3125,3125,3115,1107
|
|
20230911,125400,1017355175,3125,3125,3125,3120,431
|
|
20230911,125300,1016008680,3125,3115,3125,3115,55
|
|
20230911,125200,1015837265,3125,3125,3125,3125,0
|
|
20230911,125100,1015837265,3125,3125,3125,3125,7
|
|
20230911,125000,1015815390,3125,3125,3125,3125,28
|
|
20230911,124900,1015727890,3125,3115,3125,3115,15
|
|
20230911,124800,1015681065,3125,3125,3125,3120,821
|
|
20230911,124700,1013119515,3125,3120,3125,3120,11
|
|
20230911,124600,1013085145,3125,3125,3125,3125,25
|
|
20230911,124500,1013007020,3125,3120,3125,3120,1374
|
|
20230911,124400,1008720135,3120,3120,3120,3120,78
|
|
20230911,124300,1008476775,3120,3120,3120,3120,1
|
|
20230911,124200,1008473655,3115,3120,3120,3115,228
|
|
20230911,124100,1007763415,3115,3115,3115,3115,100
|
|
20230911,124000,1007451915,3120,3115,3120,3115,3258
|
|
20230911,123900,997302675,3115,3110,3115,3110,200
|
|
20230911,123800,996680175,3110,3110,3110,3110,90
|
|
20230911,123700,996400275,3110,3110,3110,3110,32
|
|
20230911,123600,996300755,3110,3110,3110,3110,0
|
|
20230911,123500,996300755,3110,3110,3110,3110,1
|
|
20230911,123400,996297645,3100,3100,3100,3100,485
|
|
20230911,123300,994794145,3100,3105,3105,3100,1095
|
|
20230911,123200,991398145,3110,3115,3115,3110,399
|
|
20230911,123100,990156285,3115,3110,3115,3110,352
|
|
20230911,123000,989061105,3105,3105,3105,3105,78
|
|
20230911,122900,988818915,3105,3100,3105,3100,2256
|
|
20230911,122800,981823275,3100,3095,3100,3095,223
|
|
20230911,122700,981132060,3100,3095,3100,3095,11
|
|
20230911,122600,981098010,3095,3100,3100,3095,222
|
|
20230911,122500,980410390,3100,3095,3100,3095,57
|
|
20230911,122400,980233720,3095,3095,3095,3095,171
|
|
20230911,122300,979704475,3095,3095,3095,3095,0
|
|
20230911,122200,979704475,3095,3095,3095,3095,1857
|
|
20230911,122100,973957060,3095,3100,3100,3095,40
|
|
20230911,122000,973833110,3100,3100,3100,3100,4
|
|
20230911,121900,973820710,3100,3100,3100,3100,683
|
|
20230911,121800,971703410,3100,3100,3100,3100,1
|
|
20230911,121700,971700310,3095,3090,3095,3090,704
|
|
20230911,121600,969522260,3095,3095,3095,3095,26
|
|
20230911,121500,969441790,3095,3095,3095,3090,347
|
|
20230911,121400,968367935,3090,3095,3095,3090,459
|
|
20230911,121300,966947570,3095,3095,3095,3095,0
|
|
20230911,121200,966947570,3095,3095,3095,3095,2
|
|
20230911,121100,966941380,3095,3095,3095,3085,1170
|
|
20230911,121000,963331720,3095,3095,3095,3095,16
|
|
20230911,120900,963282200,3085,3085,3085,3085,100
|
|
20230911,120800,962973700,3080,3085,3085,3080,220
|
|
20230911,120700,962296000,3085,3095,3095,3085,2975
|
|
20230911,120600,953118110,3085,3085,3085,3085,0
|
|
20230911,120500,953118110,3085,3085,3085,3085,0
|
|
20230911,120400,953118110,3085,3085,3085,3085,157
|
|
20230911,120300,952633765,3085,3085,3085,3085,1738
|
|
20230911,120200,947272035,3095,3090,3095,3090,194
|
|
20230911,120100,946672075,3095,3090,3100,3090,150
|
|
20230911,120000,946207785,3090,3085,3090,3085,118
|
|
20230911,115900,945843255,3095,3095,3095,3090,213
|
|
20230911,115800,945184085,3090,3090,3090,3090,302
|
|
20230911,115700,944250905,3090,3090,3090,3090,3
|
|
20230911,115600,944241635,3090,3090,3090,3090,7
|
|
20230911,115500,944220005,3090,3090,3090,3090,46
|
|
20230911,115400,944077865,3085,3085,3085,3085,0
|
|
20230911,115300,944077865,3085,3085,3085,3085,43
|
|
20230911,115200,943945210,3085,3085,3085,3085,143
|
|
20230911,115100,943504055,3090,3090,3090,3090,1159
|
|
20230911,115000,939922745,3100,3095,3100,3090,15
|
|
20230911,114900,939876320,3090,3090,3090,3090,7
|
|
20230911,114800,939854690,3090,3095,3095,3090,8
|
|
20230911,114700,939829965,3095,3090,3095,3090,201
|
|
20230911,114600,939208625,3090,3090,3090,3090,5
|
|
20230911,114500,939193175,3090,3090,3090,3090,103
|
|
20230911,114400,938874905,3090,3085,3090,3080,788
|
|
20230911,114300,936446105,3080,3095,3100,3080,5424
|
|
20230911,114200,919698765,3100,3100,3100,3100,409
|
|
20230911,114100,918430865,3100,3100,3100,3100,0
|
|
20230911,114000,918430865,3100,3100,3100,3100,129
|
|
20230911,113900,918030965,3100,3095,3100,3095,269
|
|
20230911,113800,917197085,3095,3100,3100,3095,125
|
|
20230911,113700,916809605,3100,3100,3100,3100,6
|
|
20230911,113600,916791005,3100,3100,3100,3100,0
|
|
20230911,113500,916791005,3100,3100,3100,3100,9
|
|
20230911,113400,916763105,3100,3095,3100,3095,147
|
|
20230911,113300,916307955,3100,3100,3100,3095,437
|
|
20230911,113200,914953260,3095,3100,3110,3095,250
|
|
20230911,113100,914178170,3115,3105,3115,3105,687
|
|
20230911,113000,912041895,3095,3095,3100,3095,829
|
|
20230911,112900,909473995,3100,3095,3115,3095,1115
|
|
20230911,112800,906010085,3085,3090,3095,3085,143
|
|
20230911,112700,905568435,3090,3100,3100,3090,843
|
|
20230911,112600,902961430,3110,3085,3115,3085,3789
|
|
20230911,112500,891186565,3080,3085,3085,3080,57
|
|
20230911,112400,891010955,3085,3085,3090,3085,389
|
|
20230911,112300,889810885,3080,3090,3090,3080,1507
|
|
20230911,112200,885162380,3090,3100,3100,3090,204
|
|
20230911,112100,884531980,3090,3090,3100,3090,2779
|
|
20230911,112000,875924335,3090,3085,3090,3080,201
|
|
20230911,111900,875304965,3085,3090,3090,3085,200
|
|
20230911,111800,874687845,3090,3090,3095,3080,6244
|
|
20230911,111700,855375415,3095,3095,3095,3095,2
|
|
20230911,111600,855369225,3090,3090,3090,3090,505
|
|
20230911,111500,853808775,3090,3090,3090,3090,14
|
|
20230911,111400,853765515,3090,3090,3090,3090,5
|
|
20230911,111300,853750065,3085,3090,3090,3085,544
|
|
20230911,111200,852069320,3080,3090,3090,3080,1721
|
|
20230911,111100,846753175,3090,3080,3090,3080,553
|
|
20230911,111000,845047925,3075,3075,3075,3075,340
|
|
20230911,110900,844002425,3075,3070,3075,3070,907
|
|
20230911,110800,841215300,3070,3065,3070,3065,794
|
|
20230911,110700,838781290,3065,3065,3065,3050,5352
|
|
20230911,110600,822428675,3065,3075,3075,3065,52
|
|
20230911,110500,822269275,3075,3060,3075,3060,691
|
|
20230911,110400,820151790,3060,3075,3075,3060,3000
|
|
20230911,110300,810946165,3075,3075,3075,3075,201
|
|
20230911,110200,810328090,3080,3090,3090,3080,736
|
|
20230911,110100,808058985,3090,3090,3090,3090,126
|
|
20230911,110000,807669645,3095,3095,3095,3095,216
|
|
20230911,105900,807001125,3100,3100,3100,3100,51
|
|
20230911,105800,806843025,3100,3095,3100,3095,2572
|
|
20230911,105700,798869870,3095,3100,3100,3095,121
|
|
20230911,105600,798494875,3100,3100,3100,3100,127
|
|
20230911,105500,798101175,3095,3100,3100,3095,354
|
|
20230911,105400,797004795,3100,3095,3100,3085,794
|
|
20230911,105300,794547145,3095,3095,3095,3095,253
|
|
20230911,105200,793764110,3095,3100,3100,3060,2556
|
|
20230911,105100,785897780,3100,3100,3100,3100,275
|
|
20230911,105000,785045280,3100,3090,3100,3090,237
|
|
20230911,104900,784311440,3090,3090,3095,3090,235
|
|
20230911,104800,783585280,3090,3100,3100,3090,2097
|
|
20230911,104700,777093710,3100,3100,3100,3095,217
|
|
20230911,104600,776421120,3100,3100,3100,3095,167
|
|
20230911,104500,775903545,3095,3095,3095,3095,396
|
|
20230911,104400,774677925,3095,3095,3095,3095,192
|
|
20230911,104300,774083685,3095,3095,3095,3095,200
|
|
20230911,104200,773464685,3095,3095,3095,3095,800
|
|
20230911,104100,770988685,3095,3090,3095,3090,648
|
|
20230911,104000,768984435,3090,3090,3090,3090,288
|
|
20230911,103900,768094515,3090,3080,3090,3080,132
|
|
20230911,103800,767686900,3080,3070,3080,3065,2467
|
|
20230911,103700,760110885,3075,3080,3080,3070,403
|
|
20230911,103600,758871180,3075,3085,3085,3075,191
|
|
20230911,103500,758282450,3085,3085,3085,3085,157
|
|
20230911,103400,757798105,3085,3080,3085,3080,762
|
|
20230911,103300,755450570,3075,3075,3080,3075,34
|
|
20230911,103200,755346000,3075,3070,3075,3070,832
|
|
20230911,103100,752791660,3070,3065,3070,3065,130
|
|
20230911,103000,752393085,3065,3070,3070,3065,661
|
|
20230911,102900,750363820,3070,3070,3070,3070,1
|
|
20230911,102800,750360750,3070,3065,3070,3065,540
|
|
20230911,102700,748704955,3060,3065,3065,3060,69
|
|
20230911,102600,748493755,3060,3065,3065,3060,1456
|
|
20230911,102500,744037885,3065,3070,3070,3065,364
|
|
20230911,102400,742920535,3070,3035,3070,3035,9880
|
|
20230911,102300,712803275,3035,3110,3130,3000,52776
|
|
20230911,102200,553057255,3105,3100,3110,3100,1946
|
|
20230911,102100,547016820,3100,3100,3100,3100,3
|
|
20230911,102000,547007520,3100,3100,3100,3100,44
|
|
20230911,101900,546871120,3100,3100,3100,3100,422
|
|
20230911,101800,545562920,3100,3100,3100,3100,11
|
|
20230911,101700,545528820,3100,3100,3100,3100,0
|
|
20230911,101600,545528820,3100,3095,3100,3095,324
|
|
20230911,101500,544525375,3095,3090,3095,3090,514
|
|
20230911,101400,542934850,3095,3100,3105,3090,621
|
|
20230911,101300,541011550,3105,3110,3110,3105,282
|
|
20230911,101200,540135685,3110,3115,3115,3110,65
|
|
20230911,101100,539933365,3115,3110,3115,3110,84
|
|
20230911,101000,539672120,3105,3110,3110,3105,352
|
|
20230911,100900,538578660,3110,3105,3110,3105,92
|
|
20230911,100800,538292740,3110,3115,3115,3110,1147
|
|
20230911,100700,534725505,3120,3120,3120,3115,100
|
|
20230911,100600,534413940,3120,3125,3125,3120,802
|
|
20230911,100500,531911695,3120,3120,3125,3115,4983
|
|
20230911,100400,516363485,3120,3115,3120,3115,422
|
|
20230911,100300,515048160,3115,3105,3115,3105,198
|
|
20230911,100200,514432840,3100,3095,3100,3095,905
|
|
20230911,100100,511630865,3095,3100,3100,3090,235
|
|
20230911,100000,510904405,3100,3110,3110,3080,2682
|
|
20230911,095900,502617535,3100,3105,3105,3095,1249
|
|
20230911,095800,498742835,3100,3095,3105,3080,3837
|
|
20230911,095700,486863475,3090,3130,3130,3000,22713
|
|
20230911,095600,416930835,3130,3130,3130,3125,740
|
|
20230911,095500,414618145,3130,3120,3130,3115,356
|
|
20230911,095400,413505120,3130,3140,3140,3100,20318
|
|
20230911,095300,350336250,3130,3130,3135,3130,9
|
|
20230911,095200,350308075,3130,3150,3150,3130,4226
|
|
20230911,095100,337033590,3150,3155,3155,3150,322
|
|
20230911,095000,336018770,3160,3155,3170,3150,3245
|
|
20230911,094900,325767715,3155,3155,3155,3155,102
|
|
20230911,094800,325445905,3155,3160,3160,3155,241
|
|
20230911,094700,324684845,3160,3160,3160,3155,363
|
|
20230911,094600,323539215,3160,3165,3170,3155,3128
|
|
20230911,094500,313665325,3165,3145,3170,3145,9589
|
|
20230911,094400,283428330,3155,3200,3200,3100,26331
|
|
20230911,094300,200820210,3195,3195,3200,3195,232
|
|
20230911,094200,200078955,3200,3190,3205,3105,11053
|
|
20230911,094100,165286575,3180,3205,3205,3180,2264
|
|
20230911,094000,158065800,3205,3205,3205,3205,140
|
|
20230911,093900,157617100,3205,3205,3205,3200,47
|
|
20230911,093800,157466565,3205,3215,3215,3205,814
|
|
20230911,093700,154851890,3215,3215,3215,3210,232
|
|
20230911,093600,154106660,3215,3210,3215,3200,875
|
|
20230911,093500,151297795,3210,3210,3215,3150,6075
|
|
20230911,093400,131958205,3210,3205,3210,3205,251
|
|
20230911,093300,131153125,3205,3200,3205,3200,162
|
|
20230911,093200,130634030,3200,3200,3210,3200,69
|
|
20230911,093100,130413220,3200,3200,3200,3200,1118
|
|
20230911,093000,126835620,3195,3200,3205,3195,1849
|
|
20230911,092900,120918520,3200,3185,3200,3185,7019
|
|
20230911,092800,98469520,3185,3185,3185,3185,1
|
|
20230911,092700,98466335,3175,3165,3175,3165,1969
|
|
20230911,092600,92227660,3155,3155,3155,3150,1971
|
|
20230911,092500,86012155,3155,3150,3155,3150,46
|
|
20230911,092400,85867115,3155,3155,3155,3150,281
|
|
20230911,092300,84981675,3155,3155,3155,3155,0
|
|
20230911,092200,84981675,3155,3160,3160,3145,5014
|
|
20230911,092100,69183540,3160,3160,3160,3160,117
|
|
20230911,092000,68813820,3160,3160,3160,3160,259
|
|
20230911,091900,67995380,3160,3170,3170,3160,34
|
|
20230911,091800,67887700,3170,3170,3170,3170,0
|
|
20230911,091700,67887700,3170,3170,3170,3145,5623
|
|
20230911,091600,50095840,3170,3170,3170,3170,200
|
|
20230911,091500,49461840,3170,3170,3170,3170,0
|
|
20230911,091400,49461840,3170,3180,3190,3170,1075
|
|
20230911,091300,46049825,3185,3175,3200,3175,549
|
|
20230911,091200,44299310,3175,3190,3190,3175,1007
|
|
20230911,091100,41092945,3190,3190,3190,3190,60
|
|
20230911,091000,40901545,3190,3190,3190,3190,341
|
|
20230911,090900,39813755,3190,3190,3190,3190,5
|
|
20230911,090800,39797805,3180,3175,3190,3175,206
|
|
20230911,090700,39143335,3170,3175,3175,3170,974
|
|
20230911,090600,36051925,3175,3185,3185,3175,1303
|
|
20230911,090500,31903000,3185,3185,3185,3185,17
|
|
20230911,090400,31848855,3180,3185,3195,3175,2322
|
|
20230911,090300,24473995,3195,3195,3200,3185,598
|
|
20230911,090200,22563775,3200,3195,3245,3195,3531
|
|
20230911,090100,11187085,3195,3185,3245,3175,1811
|
|
20230911,090000,5419120,3180,3165,3200,3165,1711
|