603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190000,932874945,3155,3155,3155,3155,655
|
|
20230913,185900,932874945,3155,3155,3155,3155,0
|
|
20230913,185800,932874945,3155,3155,3155,3155,0
|
|
20230913,185700,932874945,3155,3155,3155,3155,0
|
|
20230913,185600,932874945,3155,3155,3155,3155,0
|
|
20230913,185500,932874945,3155,3155,3155,3155,0
|
|
20230913,185400,932874945,3155,3155,3155,3155,0
|
|
20230913,185300,932874945,3155,3155,3155,3155,0
|
|
20230913,185200,932874945,3155,3155,3155,3155,0
|
|
20230913,185100,932874945,3155,3155,3155,3155,0
|
|
20230913,185000,932874945,3155,3155,3155,3155,0
|
|
20230913,184900,932874945,3155,3155,3155,3155,0
|
|
20230913,184800,932874945,3155,3155,3155,3155,0
|
|
20230913,184700,932874945,3155,3155,3155,3155,0
|
|
20230913,184600,932874945,3155,3155,3155,3155,0
|
|
20230913,184500,932874945,3155,3155,3155,3155,0
|
|
20230913,184400,932874945,3155,3155,3155,3155,0
|
|
20230913,184300,932874945,3155,3155,3155,3155,0
|
|
20230913,184200,932874945,3155,3155,3155,3155,0
|
|
20230913,184100,932874945,3155,3155,3155,3155,0
|
|
20230913,184000,932874945,3155,3155,3155,3155,0
|
|
20230913,183900,932874945,3155,3155,3155,3155,0
|
|
20230913,183800,932874945,3155,3155,3155,3155,0
|
|
20230913,183700,932874945,3155,3155,3155,3155,0
|
|
20230913,183600,932874945,3155,3155,3155,3155,0
|
|
20230913,183500,932874945,3155,3155,3155,3155,0
|
|
20230913,183400,932874945,3155,3155,3155,3155,0
|
|
20230913,183300,932874945,3155,3155,3155,3155,0
|
|
20230913,183200,932874945,3155,3155,3155,3155,0
|
|
20230913,183100,932874945,3155,3155,3155,3155,0
|
|
20230913,183000,932874945,3155,3155,3155,3155,655
|
|
20230913,182900,932874945,3155,3155,3155,3155,0
|
|
20230913,182800,932874945,3155,3155,3155,3155,0
|
|
20230913,182700,932874945,3155,3155,3155,3155,0
|
|
20230913,182600,932874945,3155,3155,3155,3155,0
|
|
20230913,182500,932874945,3155,3155,3155,3155,0
|
|
20230913,182400,932874945,3155,3155,3155,3155,0
|
|
20230913,182300,932874945,3155,3155,3155,3155,0
|
|
20230913,182200,932874945,3155,3155,3155,3155,0
|
|
20230913,182100,932874945,3155,3155,3155,3155,0
|
|
20230913,182000,932874945,3155,3155,3155,3155,0
|
|
20230913,181900,932874945,3155,3155,3155,3155,0
|
|
20230913,181800,932874945,3155,3155,3155,3155,0
|
|
20230913,181700,932874945,3155,3155,3155,3155,0
|
|
20230913,181600,932874945,3155,3155,3155,3155,0
|
|
20230913,181500,932874945,3155,3155,3155,3155,0
|
|
20230913,181400,932874945,3155,3155,3155,3155,0
|
|
20230913,181300,932874945,3155,3155,3155,3155,0
|
|
20230913,181200,932874945,3155,3155,3155,3155,0
|
|
20230913,181100,932874945,3155,3155,3155,3155,0
|
|
20230913,181000,932874945,3155,3155,3155,3155,0
|
|
20230913,180900,932874945,3155,3155,3155,3155,0
|
|
20230913,180800,932874945,3155,3155,3155,3155,0
|
|
20230913,180700,932874945,3155,3155,3155,3155,0
|
|
20230913,180600,932874945,3155,3155,3155,3155,0
|
|
20230913,180500,932874945,3155,3155,3155,3155,0
|
|
20230913,180400,932874945,3155,3155,3155,3155,0
|
|
20230913,180300,932874945,3155,3155,3155,3155,0
|
|
20230913,180200,932874945,3155,3155,3155,3155,0
|
|
20230913,180100,932874945,3155,3155,3155,3155,0
|
|
20230913,180000,932874945,3155,3155,3155,3155,655
|
|
20230913,175900,932874945,3155,3155,3155,3155,0
|
|
20230913,175800,932874945,3155,3155,3155,3155,0
|
|
20230913,175700,932874945,3155,3155,3155,3155,0
|
|
20230913,175600,932874945,3155,3155,3155,3155,0
|
|
20230913,175500,932874945,3155,3155,3155,3155,0
|
|
20230913,175400,932874945,3155,3155,3155,3155,0
|
|
20230913,175300,932874945,3155,3155,3155,3155,0
|
|
20230913,175200,932874945,3155,3155,3155,3155,0
|
|
20230913,175100,932874945,3155,3155,3155,3155,0
|
|
20230913,175000,932874945,3155,3155,3155,3155,0
|
|
20230913,174900,932874945,3155,3155,3155,3155,0
|
|
20230913,174800,932874945,3155,3155,3155,3155,0
|
|
20230913,174700,932874945,3155,3155,3155,3155,0
|
|
20230913,174600,932874945,3155,3155,3155,3155,0
|
|
20230913,174500,932874945,3155,3155,3155,3155,0
|
|
20230913,174400,932874945,3155,3155,3155,3155,0
|
|
20230913,174300,932874945,3155,3155,3155,3155,0
|
|
20230913,174200,932874945,3155,3155,3155,3155,0
|
|
20230913,174100,932874945,3155,3155,3155,3155,0
|
|
20230913,174000,932874945,3155,3155,3155,3155,0
|
|
20230913,173900,932874945,3155,3155,3155,3155,0
|
|
20230913,173800,932874945,3155,3155,3155,3155,0
|
|
20230913,173700,932874945,3155,3155,3155,3155,0
|
|
20230913,173600,932874945,3155,3155,3155,3155,0
|
|
20230913,173500,932874945,3155,3155,3155,3155,0
|
|
20230913,173400,932874945,3155,3155,3155,3155,0
|
|
20230913,173300,932874945,3155,3155,3155,3155,0
|
|
20230913,173200,932874945,3155,3155,3155,3155,0
|
|
20230913,173100,932874945,3155,3155,3155,3155,0
|
|
20230913,173000,932874945,3155,3155,3155,3155,655
|
|
20230913,172900,932874945,3155,3155,3155,3155,0
|
|
20230913,172800,932874945,3155,3155,3155,3155,0
|
|
20230913,172700,932874945,3155,3155,3155,3155,0
|
|
20230913,172600,932874945,3155,3155,3155,3155,0
|
|
20230913,172500,932874945,3155,3155,3155,3155,0
|
|
20230913,172400,932874945,3155,3155,3155,3155,0
|
|
20230913,172300,932874945,3155,3155,3155,3155,0
|
|
20230913,172200,932874945,3155,3155,3155,3155,0
|
|
20230913,172100,932874945,3155,3155,3155,3155,0
|
|
20230913,172000,932874945,3155,3155,3155,3155,0
|
|
20230913,171900,932874945,3155,3155,3155,3155,0
|
|
20230913,171800,932874945,3155,3155,3155,3155,0
|
|
20230913,171700,932874945,3155,3155,3155,3155,0
|
|
20230913,171600,932874945,3155,3155,3155,3155,0
|
|
20230913,171500,932874945,3155,3155,3155,3155,0
|
|
20230913,171400,932874945,3155,3155,3155,3155,0
|
|
20230913,171300,932874945,3155,3155,3155,3155,0
|
|
20230913,171200,932874945,3155,3155,3155,3155,0
|
|
20230913,171100,932874945,3155,3155,3155,3155,0
|
|
20230913,171000,932874945,3155,3155,3155,3155,0
|
|
20230913,170900,932874945,3155,3155,3155,3155,0
|
|
20230913,170800,932874945,3155,3155,3155,3155,0
|
|
20230913,170700,932874945,3155,3155,3155,3155,0
|
|
20230913,170600,932874945,3155,3155,3155,3155,0
|
|
20230913,170500,932874945,3155,3155,3155,3155,0
|
|
20230913,170400,932874945,3155,3155,3155,3155,0
|
|
20230913,170300,932874945,3155,3155,3155,3155,0
|
|
20230913,170200,932874945,3155,3155,3155,3155,0
|
|
20230913,170100,932874945,3155,3155,3155,3155,0
|
|
20230913,170000,932874945,3155,3155,3155,3155,655
|
|
20230913,165900,932874945,3155,3155,3155,3155,0
|
|
20230913,165800,932874945,3155,3155,3155,3155,0
|
|
20230913,165700,932874945,3155,3155,3155,3155,0
|
|
20230913,165600,932874945,3155,3155,3155,3155,0
|
|
20230913,165500,932874945,3155,3155,3155,3155,0
|
|
20230913,165400,932874945,3155,3155,3155,3155,0
|
|
20230913,165300,932874945,3155,3155,3155,3155,0
|
|
20230913,165200,932874945,3155,3155,3155,3155,0
|
|
20230913,165100,932874945,3155,3155,3155,3155,0
|
|
20230913,165000,932874945,3155,3155,3155,3155,0
|
|
20230913,164900,932874945,3155,3155,3155,3155,0
|
|
20230913,164800,932874945,3155,3155,3155,3155,0
|
|
20230913,164700,932874945,3155,3155,3155,3155,0
|
|
20230913,164600,932874945,3155,3155,3155,3155,0
|
|
20230913,164500,932874945,3155,3155,3155,3155,0
|
|
20230913,164400,932874945,3155,3155,3155,3155,0
|
|
20230913,164300,932874945,3155,3155,3155,3155,0
|
|
20230913,164200,932874945,3155,3155,3155,3155,0
|
|
20230913,164100,932874945,3155,3155,3155,3155,0
|
|
20230913,164000,932874945,3155,3155,3155,3155,0
|
|
20230913,163900,932874945,3155,3155,3155,3155,0
|
|
20230913,163800,932874945,3155,3155,3155,3155,0
|
|
20230913,163700,932874945,3155,3155,3155,3155,0
|
|
20230913,163600,932874945,3155,3155,3155,3155,0
|
|
20230913,163500,932874945,3155,3155,3155,3155,0
|
|
20230913,163400,932874945,3155,3155,3155,3155,0
|
|
20230913,163300,932874945,3155,3155,3155,3155,0
|
|
20230913,163200,932874945,3155,3155,3155,3155,0
|
|
20230913,163100,932874945,3155,3155,3155,3155,0
|
|
20230913,163000,932874945,3155,3155,3155,3155,655
|
|
20230913,162900,932874945,3155,3155,3155,3155,0
|
|
20230913,162800,932874945,3155,3155,3155,3155,0
|
|
20230913,162700,932874945,3155,3155,3155,3155,0
|
|
20230913,162600,932874945,3155,3155,3155,3155,0
|
|
20230913,162500,932874945,3155,3155,3155,3155,0
|
|
20230913,162400,932874945,3155,3155,3155,3155,0
|
|
20230913,162300,932874945,3155,3155,3155,3155,0
|
|
20230913,162200,932874945,3155,3155,3155,3155,0
|
|
20230913,162100,932874945,3155,3155,3155,3155,0
|
|
20230913,162000,932874945,3155,3155,3155,3155,0
|
|
20230913,161900,932874945,3155,3155,3155,3155,0
|
|
20230913,161800,932874945,3155,3155,3155,3155,0
|
|
20230913,161700,932874945,3155,3155,3155,3155,0
|
|
20230913,161600,932874945,3155,3155,3155,3155,0
|
|
20230913,161500,932874945,3155,3155,3155,3155,0
|
|
20230913,161400,932874945,3155,3155,3155,3155,0
|
|
20230913,161300,932874945,3155,3155,3155,3155,0
|
|
20230913,161200,932874945,3155,3155,3155,3155,0
|
|
20230913,161100,932874945,3155,3155,3155,3155,0
|
|
20230913,161000,932874945,3155,3155,3155,3155,0
|
|
20230913,160900,932874945,3155,3155,3155,3155,0
|
|
20230913,160800,932874945,3155,3155,3155,3155,0
|
|
20230913,160700,932874945,3155,3155,3155,3155,0
|
|
20230913,160600,932874945,3155,3155,3155,3155,0
|
|
20230913,160500,932874945,3155,3155,3155,3155,0
|
|
20230913,160400,932874945,3155,3155,3155,3155,0
|
|
20230913,160300,932874945,3155,3155,3155,3155,0
|
|
20230913,160200,932874945,3155,3155,3155,3155,0
|
|
20230913,160100,932874945,3155,3155,3155,3155,0
|
|
20230913,160000,932874945,3155,3155,3155,3155,655
|
|
20230913,155900,932874945,3155,3155,3155,3155,0
|
|
20230913,155800,932874945,3155,3155,3155,3155,0
|
|
20230913,155700,932874945,3155,3155,3155,3155,0
|
|
20230913,155600,932874945,3155,3155,3155,3155,0
|
|
20230913,155500,932874945,3155,3155,3155,3155,0
|
|
20230913,155400,932874945,3155,3155,3155,3155,0
|
|
20230913,155300,932874945,3155,3155,3155,3155,0
|
|
20230913,155200,932874945,3155,3155,3155,3155,0
|
|
20230913,155100,932874945,3155,3155,3155,3155,0
|
|
20230913,155000,932874945,3155,3155,3155,3155,0
|
|
20230913,154900,932874945,3155,3155,3155,3155,0
|
|
20230913,154800,932874945,3155,3155,3155,3155,0
|
|
20230913,154700,932874945,3155,3155,3155,3155,0
|
|
20230913,154600,932874945,3155,3155,3155,3155,0
|
|
20230913,154500,932874945,3155,3155,3155,3155,0
|
|
20230913,154400,932874945,3155,3155,3155,3155,0
|
|
20230913,154300,932874945,3155,3155,3155,3155,0
|
|
20230913,154200,932874945,3155,3155,3155,3155,0
|
|
20230913,154100,932874945,3155,3155,3155,3155,0
|
|
20230913,154000,932874945,3155,3155,3155,3155,0
|
|
20230913,153900,932874945,3155,3155,3155,3155,0
|
|
20230913,153800,932874945,3155,3155,3155,3155,0
|
|
20230913,153700,932874945,3155,3155,3155,3155,0
|
|
20230913,153600,932874945,3155,3155,3155,3155,0
|
|
20230913,153500,932874945,3155,3155,3155,3155,0
|
|
20230913,153400,932874945,3155,3155,3155,3155,0
|
|
20230913,153300,932874945,3155,3155,3155,3155,0
|
|
20230913,153200,932874945,3155,3155,3155,3155,0
|
|
20230913,153100,932874945,3155,3155,3155,3155,0
|
|
20230913,153000,932874945,3155,3155,3155,3155,1310
|
|
20230913,152900,930808420,3150,3150,3150,3150,0
|
|
20230913,152800,930808420,3150,3150,3150,3150,0
|
|
20230913,152700,930808420,3150,3150,3150,3150,0
|
|
20230913,152600,930808420,3150,3150,3150,3150,0
|
|
20230913,152500,930808420,3150,3150,3150,3150,0
|
|
20230913,152400,930808420,3150,3150,3150,3150,0
|
|
20230913,152300,930808420,3150,3150,3150,3150,0
|
|
20230913,152200,930808420,3150,3150,3150,3150,0
|
|
20230913,152100,930808420,3150,3150,3150,3150,0
|
|
20230913,152000,930808420,3150,3150,3150,3150,0
|
|
20230913,151900,930808420,3150,3155,3155,3150,1023
|
|
20230913,151800,927584995,3160,3155,3160,3155,375
|
|
20230913,151700,926401865,3155,3155,3155,3155,175
|
|
20230913,151600,925849740,3155,3160,3160,3155,600
|
|
20230913,151500,923956240,3160,3160,3160,3160,0
|
|
20230913,151400,923956240,3160,3155,3160,3155,8
|
|
20230913,151300,923930995,3155,3155,3155,3155,0
|
|
20230913,151200,923930995,3155,3160,3160,3155,288
|
|
20230913,151100,923022350,3165,3160,3165,3160,562
|
|
20230913,151000,921246120,3165,3165,3165,3165,64
|
|
20230913,150900,921043560,3160,3160,3160,3160,89
|
|
20230913,150800,920762320,3165,3160,3165,3160,838
|
|
20230913,150700,918113550,3160,3160,3160,3160,1516
|
|
20230913,150600,913322990,3170,3160,3170,3160,1910
|
|
20230913,150500,907282380,3160,3170,3170,3160,1235
|
|
20230913,150400,903378490,3170,3170,3170,3170,80
|
|
20230913,150300,903124890,3175,3175,3175,3165,483
|
|
20230913,150200,901592255,3175,3170,3175,3170,11
|
|
20230913,150100,901557380,3175,3170,3175,3160,1400
|
|
20230913,150000,897123450,3170,3170,3170,3170,108
|
|
20230913,145900,896781090,3170,3165,3170,3165,3949
|
|
20230913,145800,884279875,3165,3160,3165,3160,2000
|
|
20230913,145700,877950390,3165,3160,3165,3160,1000
|
|
20230913,145600,874789745,3165,3165,3165,3155,229
|
|
20230913,145500,874066860,3165,3165,3165,3165,0
|
|
20230913,145400,874066860,3165,3165,3165,3165,0
|
|
20230913,145300,874066860,3165,3165,3165,3165,0
|
|
20230913,145200,874066860,3165,3165,3165,3165,100
|
|
20230913,145100,873750360,3160,3160,3160,3160,426
|
|
20230913,145000,872404200,3160,3160,3160,3160,0
|
|
20230913,144900,872404200,3160,3160,3160,3155,2393
|
|
20230913,144800,864843570,3160,3160,3165,3160,2178
|
|
20230913,144700,857960090,3160,3160,3160,3160,650
|
|
20230913,144600,855906090,3160,3160,3160,3160,901
|
|
20230913,144500,853058930,3150,3150,3150,3150,0
|
|
20230913,144400,853058930,3150,3155,3155,3150,2000
|
|
20230913,144300,846758300,3160,3160,3160,3160,0
|
|
20230913,144200,846758300,3160,3160,3160,3160,0
|
|
20230913,144100,846758300,3160,3160,3160,3160,127
|
|
20230913,144000,846356980,3160,3160,3160,3160,100
|
|
20230913,143900,846040980,3160,3160,3160,3160,1
|
|
20230913,143800,846037820,3155,3160,3160,3155,202
|
|
20230913,143700,845400425,3160,3155,3160,3155,1030
|
|
20230913,143600,842150625,3160,3160,3160,3160,1
|
|
20230913,143500,842147465,3160,3160,3160,3160,50
|
|
20230913,143400,841989465,3160,3160,3165,3160,1133
|
|
20230913,143300,838409175,3160,3160,3160,3160,500
|
|
20230913,143200,836829175,3160,3160,3160,3160,271
|
|
20230913,143100,835972815,3160,3160,3160,3160,540
|
|
20230913,143000,834266415,3165,3165,3165,3165,1966
|
|
20230913,142900,828044025,3165,3165,3165,3165,189
|
|
20230913,142800,827445840,3160,3160,3160,3160,1304
|
|
20230913,142700,823325200,3160,3160,3160,3160,0
|
|
20230913,142600,823325200,3160,3165,3165,3160,189
|
|
20230913,142500,822727915,3160,3160,3160,3160,0
|
|
20230913,142400,822727915,3160,3160,3160,3160,0
|
|
20230913,142300,822727915,3160,3160,3160,3160,892
|
|
20230913,142200,819909195,3170,3160,3170,3160,981
|
|
20230913,142100,816809225,3170,3170,3170,3170,11
|
|
20230913,142000,816774355,3165,3165,3165,3165,128
|
|
20230913,141900,816369235,3170,3170,3170,3170,1
|
|
20230913,141800,816366065,3170,3170,3170,3170,5
|
|
20230913,141700,816350215,3170,3170,3170,3170,1
|
|
20230913,141600,816347045,3165,3165,3165,3165,0
|
|
20230913,141500,816347045,3165,3165,3165,3165,421
|
|
20230913,141400,815014580,3165,3165,3165,3165,0
|
|
20230913,141300,815014580,3165,3165,3165,3165,0
|
|
20230913,141200,815014580,3165,3160,3165,3160,249
|
|
20230913,141100,814227735,3165,3165,3165,3165,0
|
|
20230913,141000,814227735,3165,3165,3165,3165,30
|
|
20230913,140900,814132785,3165,3165,3165,3165,0
|
|
20230913,140800,814132785,3165,3165,3165,3165,0
|
|
20230913,140700,814132785,3165,3165,3165,3165,0
|
|
20230913,140600,814132785,3165,3165,3165,3165,22
|
|
20230913,140500,814063155,3165,3165,3165,3165,1236
|
|
20230913,140400,810151215,3160,3160,3160,3160,0
|
|
20230913,140300,810151215,3160,3160,3160,3160,10
|
|
20230913,140200,810119615,3165,3165,3165,3165,10
|
|
20230913,140100,810087965,3165,3165,3165,3165,5
|
|
20230913,140000,810072140,3160,3160,3160,3160,0
|
|
20230913,135900,810072140,3160,3160,3160,3160,10
|
|
20230913,135800,810040540,3160,3165,3165,3160,49
|
|
20230913,135700,809885555,3160,3160,3160,3160,314
|
|
20230913,135600,808893315,3165,3165,3165,3165,0
|
|
20230913,135500,808893315,3165,3165,3165,3165,325
|
|
20230913,135400,807864690,3165,3165,3165,3165,644
|
|
20230913,135300,805826430,3160,3160,3160,3160,2300
|
|
20230913,135200,798558430,3170,3170,3170,3170,0
|
|
20230913,135100,798558430,3170,3160,3170,3160,201
|
|
20230913,135000,797923260,3170,3160,3170,3160,1074
|
|
20230913,134900,794529410,3160,3160,3160,3160,759
|
|
20230913,134800,792130970,3170,3170,3170,3170,12
|
|
20230913,134700,792092930,3170,3170,3170,3170,0
|
|
20230913,134600,792092930,3170,3170,3170,3170,101
|
|
20230913,134500,791772760,3160,3160,3160,3160,247
|
|
20230913,134400,790992240,3155,3170,3170,3155,1403
|
|
20230913,134300,786565610,3160,3160,3160,3160,0
|
|
20230913,134200,786565610,3160,3160,3160,3160,750
|
|
20230913,134100,784195610,3170,3170,3170,3170,0
|
|
20230913,134000,784195610,3170,3170,3170,3170,0
|
|
20230913,133900,784195610,3170,3170,3170,3170,1
|
|
20230913,133800,784192440,3160,3160,3160,3160,0
|
|
20230913,133700,784192440,3160,3160,3160,3160,1929
|
|
20230913,133600,778096800,3160,3170,3170,3160,2
|
|
20230913,133500,778090470,3170,3170,3170,3170,30
|
|
20230913,133400,777995370,3170,3170,3170,3170,0
|
|
20230913,133300,777995370,3170,3170,3170,3170,1
|
|
20230913,133200,777992200,3170,3170,3170,3170,1
|
|
20230913,133100,777989030,3160,3160,3160,3160,741
|
|
20230913,133000,775647470,3170,3170,3170,3170,0
|
|
20230913,132900,775647470,3170,3165,3170,3165,2246
|
|
20230913,132800,768538870,3165,3165,3165,3165,0
|
|
20230913,132700,768538870,3165,3165,3165,3165,1
|
|
20230913,132600,768535705,3155,3155,3155,3155,10
|
|
20230913,132500,768504155,3165,3165,3165,3165,0
|
|
20230913,132400,768504155,3165,3165,3165,3165,0
|
|
20230913,132300,768504155,3165,3165,3165,3165,1
|
|
20230913,132200,768500990,3155,3165,3165,3155,100
|
|
20230913,132100,768185480,3155,3155,3155,3155,300
|
|
20230913,132000,767238980,3165,3165,3165,3165,0
|
|
20230913,131900,767238980,3165,3165,3165,3165,1
|
|
20230913,131800,767235815,3160,3160,3160,3160,0
|
|
20230913,131700,767235815,3160,3165,3165,3160,360
|
|
20230913,131600,766098065,3165,3165,3165,3165,0
|
|
20230913,131500,766098065,3165,3165,3165,3165,0
|
|
20230913,131400,766098065,3165,3165,3165,3165,80
|
|
20230913,131300,765844865,3165,3165,3165,3165,195
|
|
20230913,131200,765227690,3165,3165,3165,3165,6
|
|
20230913,131100,765208700,3165,3165,3165,3165,0
|
|
20230913,131000,765208700,3165,3165,3165,3165,1
|
|
20230913,130900,765205535,3155,3155,3155,3155,0
|
|
20230913,130800,765205535,3155,3155,3155,3155,0
|
|
20230913,130700,765205535,3155,3170,3170,3155,1642
|
|
20230913,130600,760022780,3160,3170,3170,3160,296
|
|
20230913,130500,759087410,3160,3160,3160,3160,500
|
|
20230913,130400,757507410,3170,3160,3170,3160,685
|
|
20230913,130300,755337810,3170,3170,3170,3170,0
|
|
20230913,130200,755337810,3170,3160,3170,3160,239
|
|
20230913,130100,754581680,3160,3175,3175,3160,11
|
|
20230913,130000,754546905,3160,3175,3175,3160,10
|
|
20230913,125900,754515290,3175,3165,3175,3165,3988
|
|
20230913,125800,741876240,3165,3165,3165,3165,0
|
|
20230913,125700,741876240,3165,3165,3165,3165,0
|
|
20230913,125600,741876240,3165,3165,3165,3165,0
|
|
20230913,125500,741876240,3165,3165,3165,3165,0
|
|
20230913,125400,741876240,3165,3165,3165,3165,0
|
|
20230913,125300,741876240,3165,3165,3165,3165,1
|
|
20230913,125200,741873075,3155,3165,3165,3155,40
|
|
20230913,125100,741746675,3165,3165,3165,3165,1
|
|
20230913,125000,741743510,3160,3150,3160,3150,2495
|
|
20230913,124900,733871595,3160,3160,3160,3160,200
|
|
20230913,124800,733239595,3160,3150,3160,3150,5054
|
|
20230913,124700,717319485,3155,3155,3155,3155,3011
|
|
20230913,124600,707819780,3155,3155,3155,3155,301
|
|
20230913,124500,706870125,3155,3155,3155,3155,2361
|
|
20230913,124400,699421170,3155,3160,3160,3155,101
|
|
20230913,124300,699102510,3155,3155,3155,3155,1601
|
|
20230913,124200,694051355,3165,3165,3165,3165,0
|
|
20230913,124100,694051355,3165,3160,3165,3155,1159
|
|
20230913,124000,690388960,3170,3160,3170,3160,174
|
|
20230913,123900,689839110,3160,3170,3170,3160,401
|
|
20230913,123800,688571940,3160,3160,3170,3160,756
|
|
20230913,123700,686182960,3160,3170,3170,3160,119
|
|
20230913,123600,685806910,3160,3160,3160,3160,0
|
|
20230913,123500,685806910,3160,3160,3160,3160,800
|
|
20230913,123400,683278910,3170,3170,3170,3170,0
|
|
20230913,123300,683278910,3170,3170,3170,3170,0
|
|
20230913,123200,683278910,3170,3170,3170,3170,0
|
|
20230913,123100,683278910,3170,3170,3170,3170,0
|
|
20230913,123000,683278910,3170,3160,3170,3160,251
|
|
20230913,122900,682485740,3170,3170,3170,3170,0
|
|
20230913,122800,682485740,3170,3170,3170,3170,6
|
|
20230913,122700,682466720,3170,3170,3170,3170,320
|
|
20230913,122600,681452320,3170,3170,3170,3170,5
|
|
20230913,122500,681436470,3170,3170,3170,3170,1
|
|
20230913,122400,681433300,3160,3160,3160,3160,1476
|
|
20230913,122300,676769140,3160,3160,3160,3160,10
|
|
20230913,122200,676737540,3160,3160,3160,3160,5
|
|
20230913,122100,676721740,3160,3160,3160,3160,50
|
|
20230913,122000,676563740,3155,3160,3160,3155,1061
|
|
20230913,121900,673216280,3160,3160,3160,3160,1546
|
|
20230913,121800,668330920,3160,3160,3160,3160,1397
|
|
20230913,121700,663916400,3160,3160,3160,3160,1
|
|
20230913,121600,663913240,3160,3160,3160,3160,298
|
|
20230913,121500,662971560,3155,3160,3160,3155,185
|
|
20230913,121400,662386965,3160,3160,3160,3160,11
|
|
20230913,121300,662352205,3160,3160,3160,3160,35
|
|
20230913,121200,662241605,3160,3160,3160,3160,216
|
|
20230913,121100,661559045,3160,3160,3160,3160,15
|
|
20230913,121000,661511645,3160,3155,3160,3155,202
|
|
20230913,120900,660874325,3160,3160,3160,3160,510
|
|
20230913,120800,659262725,3160,3160,3160,3160,302
|
|
20230913,120700,658308405,3160,3160,3160,3160,0
|
|
20230913,120600,658308405,3160,3160,3160,3160,152
|
|
20230913,120500,657828085,3160,3160,3160,3160,26
|
|
20230913,120400,657745925,3160,3160,3160,3160,5
|
|
20230913,120300,657730125,3160,3160,3160,3160,5
|
|
20230913,120200,657714325,3155,3155,3155,3155,0
|
|
20230913,120100,657714325,3155,3155,3155,3155,110
|
|
20230913,120000,657367275,3155,3155,3155,3155,0
|
|
20230913,115900,657367275,3155,3155,3155,3155,0
|
|
20230913,115800,657367275,3155,3155,3155,3155,63
|
|
20230913,115700,657168510,3160,3160,3160,3160,10
|
|
20230913,115600,657136910,3160,3160,3160,3160,0
|
|
20230913,115500,657136910,3160,3160,3160,3160,40
|
|
20230913,115400,657010510,3160,3160,3160,3160,2
|
|
20230913,115300,657004190,3160,3160,3160,3160,0
|
|
20230913,115200,657004190,3160,3160,3160,3160,265
|
|
20230913,115100,656166790,3160,3160,3160,3160,0
|
|
20230913,115000,656166790,3160,3160,3160,3160,0
|
|
20230913,114900,656166790,3160,3160,3160,3160,10
|
|
20230913,114800,656135190,3150,3160,3160,3150,3108
|
|
20230913,114700,646333320,3170,3170,3170,3170,0
|
|
20230913,114600,646333320,3170,3170,3170,3170,0
|
|
20230913,114500,646333320,3170,3170,3170,3170,1
|
|
20230913,114400,646330150,3170,3160,3170,3160,441
|
|
20230913,114300,644936580,3170,3170,3170,3170,0
|
|
20230913,114200,644936580,3170,3170,3170,3170,72
|
|
20230913,114100,644708340,3160,3160,3160,3160,400
|
|
20230913,114000,643444340,3170,3170,3170,3170,0
|
|
20230913,113900,643444340,3170,3170,3170,3170,0
|
|
20230913,113800,643444340,3170,3170,3170,3170,38
|
|
20230913,113700,643323880,3160,3160,3160,3160,1100
|
|
20230913,113600,639847880,3170,3170,3170,3170,5
|
|
20230913,113500,639832030,3170,3160,3170,3160,2436
|
|
20230913,113400,632134110,3165,3165,3165,3165,99
|
|
20230913,113300,631820775,3165,3165,3165,3165,866
|
|
20230913,113200,629079885,3180,3180,3180,3180,0
|
|
20230913,113100,629079885,3180,3165,3180,3165,1501
|
|
20230913,113000,624329205,3165,3165,3165,3165,4
|
|
20230913,112900,624316545,3165,3165,3165,3165,25
|
|
20230913,112800,624237420,3165,3165,3165,3160,24
|
|
20230913,112700,624161510,3165,3165,3165,3165,79
|
|
20230913,112600,623911475,3165,3165,3165,3165,0
|
|
20230913,112500,623911475,3165,3160,3165,3160,1630
|
|
20230913,112400,618752625,3160,3165,3165,3160,164
|
|
20230913,112300,618234375,3165,3165,3165,3165,1
|
|
20230913,112200,618231210,3160,3160,3160,3160,500
|
|
20230913,112100,616651210,3165,3160,3165,3155,1049
|
|
20230913,112000,613337305,3165,3165,3165,3165,1
|
|
20230913,111900,613334140,3160,3160,3160,3160,2431
|
|
20230913,111800,605652180,3160,3160,3160,3160,858
|
|
20230913,111700,602940900,3150,3150,3150,3150,100
|
|
20230913,111600,602625900,3150,3165,3165,3150,3617
|
|
20230913,111500,591232320,3150,3155,3165,3150,1030
|
|
20230913,111400,587985210,3165,3165,3165,3165,1
|
|
20230913,111300,587982045,3155,3165,3165,3155,1589
|
|
20230913,111200,582958685,3165,3165,3165,3165,0
|
|
20230913,111100,582958685,3165,3165,3165,3165,0
|
|
20230913,111000,582958685,3165,3165,3165,3160,327
|
|
20230913,110900,581925255,3160,3165,3165,3160,241
|
|
20230913,110800,581163685,3165,3165,3165,3165,10
|
|
20230913,110700,581132035,3165,3160,3165,3160,1786
|
|
20230913,110600,575488175,3160,3160,3160,3160,55
|
|
20230913,110500,575314375,3160,3150,3160,3150,15
|
|
20230913,110400,575267025,3160,3160,3160,3160,11
|
|
20230913,110300,575232265,3160,3155,3160,3150,21
|
|
20230913,110200,575166085,3160,3150,3160,3150,284
|
|
20230913,110100,574271175,3150,3150,3150,3150,490
|
|
20230913,110000,572727675,3160,3160,3160,3160,0
|
|
20230913,105900,572727675,3160,3160,3160,3160,20
|
|
20230913,105800,572664475,3160,3160,3160,3160,0
|
|
20230913,105700,572664475,3160,3160,3160,3150,2015
|
|
20230913,105600,566317165,3160,3160,3160,3160,11
|
|
20230913,105500,566282405,3150,3150,3150,3150,19
|
|
20230913,105400,566222555,3160,3150,3160,3145,3692
|
|
20230913,105300,554597685,3150,3160,3160,3150,6310
|
|
20230913,105200,534707995,3160,3155,3160,3155,14
|
|
20230913,105100,534663795,3155,3155,3160,3155,2113
|
|
20230913,105000,527997275,3155,3160,3160,3155,29
|
|
20230913,104900,527905760,3160,3160,3160,3160,0
|
|
20230913,104800,527905760,3160,3160,3160,3160,131
|
|
20230913,104700,527491800,3160,3155,3160,3155,2402
|
|
20230913,104600,519911285,3155,3160,3160,3150,8573
|
|
20230913,104500,492857720,3165,3170,3170,3160,30178
|
|
20230913,104400,397244520,3175,3180,3180,3175,3828
|
|
20230913,104300,385088045,3190,3190,3190,3190,1
|
|
20230913,104200,385084855,3190,3190,3190,3190,9
|
|
20230913,104100,385056145,3180,3190,3190,3180,249
|
|
20230913,104000,384264235,3190,3190,3190,3190,2
|
|
20230913,103900,384257855,3190,3180,3190,3180,4169
|
|
20230913,103800,371000425,3195,3180,3195,3180,1002
|
|
20230913,103700,367814035,3185,3185,3185,3185,558
|
|
20230913,103600,366036805,3195,3195,3195,3195,0
|
|
20230913,103500,366036805,3195,3195,3195,3195,0
|
|
20230913,103400,366036805,3195,3190,3195,3190,56
|
|
20230913,103300,365858135,3195,3185,3195,3185,51
|
|
20230913,103200,365695690,3180,3180,3180,3180,814
|
|
20230913,103100,363107170,3195,3195,3195,3195,41
|
|
20230913,103000,362976175,3195,3195,3195,3195,23
|
|
20230913,102900,362902690,3195,3195,3195,3195,1
|
|
20230913,102800,362899495,3195,3190,3195,3190,996
|
|
20230913,102700,359719755,3180,3180,3180,3180,565
|
|
20230913,102600,357923055,3180,3180,3180,3180,200
|
|
20230913,102500,357287055,3180,3180,3180,3180,10
|
|
20230913,102400,357255255,3180,3180,3180,3180,65
|
|
20230913,102300,357048555,3175,3175,3175,3175,131
|
|
20230913,102200,356632630,3180,3180,3180,3180,2056
|
|
20230913,102100,350094550,3180,3185,3185,3180,450
|
|
20230913,102000,348663120,3195,3195,3195,3195,0
|
|
20230913,101900,348663120,3195,3195,3195,3195,0
|
|
20230913,101800,348663120,3195,3195,3195,3195,0
|
|
20230913,101700,348663120,3195,3185,3195,3185,721
|
|
20230913,101600,346361525,3195,3190,3195,3190,1216
|
|
20230913,101500,342482470,3190,3190,3190,3190,2
|
|
20230913,101400,342476090,3190,3190,3190,3190,23
|
|
20230913,101300,342402720,3190,3190,3190,3190,1
|
|
20230913,101200,342399530,3190,3190,3190,3190,319
|
|
20230913,101100,341381920,3190,3190,3190,3190,0
|
|
20230913,101000,341381920,3190,3190,3190,3175,11755
|
|
20230913,100900,303948605,3190,3185,3190,3180,673
|
|
20230913,100800,301806355,3190,3185,3190,3185,336
|
|
20230913,100700,300736185,3185,3185,3185,3185,6
|
|
20230913,100600,300717075,3185,3180,3185,3180,3
|
|
20230913,100500,300707530,3180,3180,3180,3180,183
|
|
20230913,100400,300125590,3180,3180,3180,3180,7
|
|
20230913,100300,300103330,3180,3180,3180,3180,60
|
|
20230913,100200,299912530,3180,3180,3180,3180,60
|
|
20230913,100100,299721730,3180,3180,3185,3180,2407
|
|
20230913,100000,292066740,3185,3190,3190,3185,11
|
|
20230913,095900,292031700,3185,3185,3185,3185,2933
|
|
20230913,095800,282690095,3190,3190,3190,3190,16
|
|
20230913,095700,282639055,3195,3195,3195,3195,3
|
|
20230913,095600,282629470,3195,3195,3195,3195,0
|
|
20230913,095500,282629470,3195,3195,3195,3195,95
|
|
20230913,095400,282325945,3195,3195,3195,3195,0
|
|
20230913,095300,282325945,3195,3195,3195,3195,0
|
|
20230913,095200,282325945,3195,3195,3195,3195,7
|
|
20230913,095100,282303580,3185,3195,3195,3185,701
|
|
20230913,095000,280070885,3185,3185,3185,3185,10
|
|
20230913,094900,280039035,3195,3195,3195,3195,1
|
|
20230913,094800,280035840,3185,3185,3185,3185,567
|
|
20230913,094700,278229945,3195,3195,3195,3195,10
|
|
20230913,094600,278197995,3185,3185,3185,3185,478
|
|
20230913,094500,276675565,3185,3180,3185,3180,202
|
|
20230913,094400,276033195,3185,3185,3185,3175,7378
|
|
20230913,094300,252569800,3185,3195,3195,3185,4
|
|
20230913,094200,252557030,3185,3185,3185,3185,246
|
|
20230913,094100,251773520,3195,3195,3195,3195,346
|
|
20230913,094000,250668050,3200,3195,3200,3190,1534
|
|
20230913,093900,245772785,3195,3195,3195,3195,1478
|
|
20230913,093800,241050575,3195,3190,3195,3190,27
|
|
20230913,093700,240964325,3195,3195,3195,3190,287
|
|
20230913,093600,240048775,3195,3195,3195,3195,0
|
|
20230913,093500,240048775,3195,3195,3195,3195,1
|
|
20230913,093400,240045580,3195,3195,3195,3180,33
|
|
20230913,093300,239940295,3180,3195,3195,3180,2002
|
|
20230913,093200,233573905,3195,3195,3195,3180,1653
|
|
20230913,093100,228300895,3195,3185,3195,3185,935
|
|
20230913,093000,225320520,3185,3185,3185,3180,1837
|
|
20230913,092900,219473855,3180,3185,3185,3180,40
|
|
20230913,092800,219346550,3185,3185,3185,3180,380
|
|
20230913,092700,218137640,3180,3180,3180,3180,298
|
|
20230913,092600,217190000,3180,3180,3190,3175,2520
|
|
20230913,092500,209177260,3195,3195,3195,3185,2278
|
|
20230913,092400,201920495,3190,3190,3190,3190,653
|
|
20230913,092300,199837425,3195,3195,3195,3195,139
|
|
20230913,092200,199393320,3195,3195,3195,3195,1773
|
|
20230913,092100,193728585,3195,3195,3195,3185,3258
|
|
20230913,092000,183340795,3200,3195,3200,3195,782
|
|
20230913,091900,180842220,3195,3195,3200,3190,2780
|
|
20230913,091800,171963780,3195,3185,3195,3180,3609
|
|
20230913,091700,160462330,3185,3185,3190,3185,1721
|
|
20230913,091600,154980795,3180,3195,3195,3180,6931
|
|
20230913,091500,132865880,3200,3215,3215,3200,2657
|
|
20230913,091400,124359260,3215,3210,3220,3205,1325
|
|
20230913,091300,120110025,3205,3225,3225,3205,2399
|
|
20230913,091200,112402560,3225,3230,3230,3225,4
|
|
20230913,091100,112389645,3230,3230,3230,3230,0
|
|
20230913,091000,112389645,3230,3230,3235,3210,2161
|
|
20230913,090900,105419925,3230,3230,3235,3225,3372
|
|
20230913,090800,94531075,3225,3220,3230,3220,1008
|
|
20230913,090700,91281785,3230,3230,3230,3200,3768
|
|
20230913,090600,79177135,3210,3235,3235,3200,4397
|
|
20230913,090500,65066850,3235,3235,3250,3220,4048
|
|
20230913,090400,52001540,3230,3260,3260,3220,2109
|
|
20230913,090300,45129820,3260,3220,3260,3210,5514
|
|
20230913,090200,27361895,3225,3240,3240,3225,1026
|
|
20230913,090100,24046315,3240,3225,3260,3225,499
|
|
20230913,090000,22431290,3225,3280,3280,3225,6787
|