701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,203800,202073115,3635,3635,3635,3635,732
|
|
20230927,203700,202073115,3635,3635,3635,3635,0
|
|
20230927,203600,202073115,3635,3635,3635,3635,0
|
|
20230927,203500,202073115,3635,3635,3635,3635,0
|
|
20230927,203400,202073115,3635,3635,3635,3635,0
|
|
20230927,203300,202073115,3635,3635,3635,3635,0
|
|
20230927,203200,202073115,3635,3635,3635,3635,0
|
|
20230927,203100,202073115,3635,3635,3635,3635,0
|
|
20230927,203000,202073115,3635,3635,3635,3635,0
|
|
20230927,202900,202073115,3635,3635,3635,3635,0
|
|
20230927,202800,202073115,3635,3635,3635,3635,0
|
|
20230927,202700,202073115,3635,3635,3635,3635,0
|
|
20230927,202600,202073115,3635,3635,3635,3635,0
|
|
20230927,202500,202073115,3635,3635,3635,3635,0
|
|
20230927,202400,202073115,3635,3635,3635,3635,0
|
|
20230927,202300,202073115,3635,3635,3635,3635,0
|
|
20230927,202200,202073115,3635,3635,3635,3635,0
|
|
20230927,202100,202073115,3635,3635,3635,3635,0
|
|
20230927,202000,202073115,3635,3635,3635,3635,0
|
|
20230927,201900,202073115,3635,3635,3635,3635,0
|
|
20230927,201800,202073115,3635,3635,3635,3635,0
|
|
20230927,201700,202073115,3635,3635,3635,3635,0
|
|
20230927,201600,202073115,3635,3635,3635,3635,0
|
|
20230927,201500,202073115,3635,3635,3635,3635,0
|
|
20230927,201400,202073115,3635,3635,3635,3635,0
|
|
20230927,201300,202073115,3635,3635,3635,3635,0
|
|
20230927,201200,202073115,3635,3635,3635,3635,0
|
|
20230927,201100,202073115,3635,3635,3635,3635,0
|
|
20230927,201000,202073115,3635,3635,3635,3635,0
|
|
20230927,200900,202073115,3635,3635,3635,3635,0
|
|
20230927,200800,202073115,3635,3635,3635,3635,732
|
|
20230927,200700,202073115,3635,3635,3635,3635,0
|
|
20230927,200600,202073115,3635,3635,3635,3635,0
|
|
20230927,200500,202073115,3635,3635,3635,3635,0
|
|
20230927,200400,202073115,3635,3635,3635,3635,0
|
|
20230927,200300,202073115,3635,3635,3635,3635,0
|
|
20230927,200200,202073115,3635,3635,3635,3635,0
|
|
20230927,200100,202073115,3635,3635,3635,3635,0
|
|
20230927,200000,202073115,3635,3635,3635,3635,0
|
|
20230927,195900,202073115,3635,3635,3635,3635,0
|
|
20230927,195800,202073115,3635,3635,3635,3635,0
|
|
20230927,195700,202073115,3635,3635,3635,3635,0
|
|
20230927,195600,202073115,3635,3635,3635,3635,0
|
|
20230927,195500,202073115,3635,3635,3635,3635,0
|
|
20230927,195400,202073115,3635,3635,3635,3635,0
|
|
20230927,195300,202073115,3635,3635,3635,3635,0
|
|
20230927,195200,202073115,3635,3635,3635,3635,0
|
|
20230927,195100,202073115,3635,3635,3635,3635,0
|
|
20230927,195000,202073115,3635,3635,3635,3635,0
|
|
20230927,194900,202073115,3635,3635,3635,3635,0
|
|
20230927,194800,202073115,3635,3635,3635,3635,0
|
|
20230927,194700,202073115,3635,3635,3635,3635,0
|
|
20230927,194600,202073115,3635,3635,3635,3635,0
|
|
20230927,194500,202073115,3635,3635,3635,3635,0
|
|
20230927,194400,202073115,3635,3635,3635,3635,0
|
|
20230927,194300,202073115,3635,3635,3635,3635,0
|
|
20230927,194200,202073115,3635,3635,3635,3635,0
|
|
20230927,194100,202073115,3635,3635,3635,3635,0
|
|
20230927,194000,202073115,3635,3635,3635,3635,0
|
|
20230927,193900,202073115,3635,3635,3635,3635,0
|
|
20230927,193800,202073115,3635,3635,3635,3635,732
|
|
20230927,193700,202073115,3635,3635,3635,3635,0
|
|
20230927,193600,202073115,3635,3635,3635,3635,0
|
|
20230927,193500,202073115,3635,3635,3635,3635,0
|
|
20230927,193400,202073115,3635,3635,3635,3635,0
|
|
20230927,193300,202073115,3635,3635,3635,3635,0
|
|
20230927,193200,202073115,3635,3635,3635,3635,0
|
|
20230927,193100,202073115,3635,3635,3635,3635,0
|
|
20230927,193000,202073115,3635,3635,3635,3635,0
|
|
20230927,192900,202073115,3635,3635,3635,3635,0
|
|
20230927,192800,202073115,3635,3635,3635,3635,0
|
|
20230927,192700,202073115,3635,3635,3635,3635,0
|
|
20230927,192600,202073115,3635,3635,3635,3635,0
|
|
20230927,192500,202073115,3635,3635,3635,3635,0
|
|
20230927,192400,202073115,3635,3635,3635,3635,0
|
|
20230927,192300,202073115,3635,3635,3635,3635,0
|
|
20230927,192200,202073115,3635,3635,3635,3635,0
|
|
20230927,192100,202073115,3635,3635,3635,3635,0
|
|
20230927,192000,202073115,3635,3635,3635,3635,0
|
|
20230927,191900,202073115,3635,3635,3635,3635,0
|
|
20230927,191800,202073115,3635,3635,3635,3635,0
|
|
20230927,191700,202073115,3635,3635,3635,3635,0
|
|
20230927,191600,202073115,3635,3635,3635,3635,0
|
|
20230927,191500,202073115,3635,3635,3635,3635,0
|
|
20230927,191400,202073115,3635,3635,3635,3635,0
|
|
20230927,191300,202073115,3635,3635,3635,3635,0
|
|
20230927,191200,202073115,3635,3635,3635,3635,0
|
|
20230927,191100,202073115,3635,3635,3635,3635,0
|
|
20230927,191000,202073115,3635,3635,3635,3635,0
|
|
20230927,190900,202073115,3635,3635,3635,3635,0
|
|
20230927,190800,202073115,3635,3635,3635,3635,732
|
|
20230927,190700,202073115,3635,3635,3635,3635,0
|
|
20230927,190600,202073115,3635,3635,3635,3635,0
|
|
20230927,190500,202073115,3635,3635,3635,3635,0
|
|
20230927,190400,202073115,3635,3635,3635,3635,0
|
|
20230927,190300,202073115,3635,3635,3635,3635,0
|
|
20230927,190200,202073115,3635,3635,3635,3635,0
|
|
20230927,190100,202073115,3635,3635,3635,3635,0
|
|
20230927,190000,202073115,3635,3635,3635,3635,0
|
|
20230927,185900,202073115,3635,3635,3635,3635,0
|
|
20230927,185800,202073115,3635,3635,3635,3635,0
|
|
20230927,185700,202073115,3635,3635,3635,3635,0
|
|
20230927,185600,202073115,3635,3635,3635,3635,0
|
|
20230927,185500,202073115,3635,3635,3635,3635,0
|
|
20230927,185400,202073115,3635,3635,3635,3635,0
|
|
20230927,185300,202073115,3635,3635,3635,3635,0
|
|
20230927,185200,202073115,3635,3635,3635,3635,0
|
|
20230927,185100,202073115,3635,3635,3635,3635,0
|
|
20230927,185000,202073115,3635,3635,3635,3635,0
|
|
20230927,184900,202073115,3635,3635,3635,3635,0
|
|
20230927,184800,202073115,3635,3635,3635,3635,0
|
|
20230927,184700,202073115,3635,3635,3635,3635,0
|
|
20230927,184600,202073115,3635,3635,3635,3635,0
|
|
20230927,184500,202073115,3635,3635,3635,3635,0
|
|
20230927,184400,202073115,3635,3635,3635,3635,0
|
|
20230927,184300,202073115,3635,3635,3635,3635,0
|
|
20230927,184200,202073115,3635,3635,3635,3635,0
|
|
20230927,184100,202073115,3635,3635,3635,3635,0
|
|
20230927,184000,202073115,3635,3635,3635,3635,0
|
|
20230927,183900,202073115,3635,3635,3635,3635,0
|
|
20230927,183800,202073115,3635,3635,3635,3635,732
|
|
20230927,183700,202073115,3635,3635,3635,3635,0
|
|
20230927,183600,202073115,3635,3635,3635,3635,0
|
|
20230927,183500,202073115,3635,3635,3635,3635,0
|
|
20230927,183400,202073115,3635,3635,3635,3635,0
|
|
20230927,183300,202073115,3635,3635,3635,3635,0
|
|
20230927,183200,202073115,3635,3635,3635,3635,0
|
|
20230927,183100,202073115,3635,3635,3635,3635,0
|
|
20230927,183000,202073115,3635,3635,3635,3635,0
|
|
20230927,182900,202073115,3635,3635,3635,3635,0
|
|
20230927,182800,202073115,3635,3635,3635,3635,0
|
|
20230927,182700,202073115,3635,3635,3635,3635,0
|
|
20230927,182600,202073115,3635,3635,3635,3635,0
|
|
20230927,182500,202073115,3635,3635,3635,3635,0
|
|
20230927,182400,202073115,3635,3635,3635,3635,0
|
|
20230927,182300,202073115,3635,3635,3635,3635,0
|
|
20230927,182200,202073115,3635,3635,3635,3635,0
|
|
20230927,182100,202073115,3635,3635,3635,3635,0
|
|
20230927,182000,202073115,3635,3635,3635,3635,0
|
|
20230927,181900,202073115,3635,3635,3635,3635,0
|
|
20230927,181800,202073115,3635,3635,3635,3635,0
|
|
20230927,181700,202073115,3635,3635,3635,3635,0
|
|
20230927,181600,202073115,3635,3635,3635,3635,0
|
|
20230927,181500,202073115,3635,3635,3635,3635,0
|
|
20230927,181400,202073115,3635,3635,3635,3635,0
|
|
20230927,181300,202073115,3635,3635,3635,3635,0
|
|
20230927,181200,202073115,3635,3635,3635,3635,0
|
|
20230927,181100,202073115,3635,3635,3635,3635,0
|
|
20230927,181000,202073115,3635,3635,3635,3635,0
|
|
20230927,180900,202073115,3635,3635,3635,3635,0
|
|
20230927,180800,202073115,3635,3635,3635,3635,732
|
|
20230927,180700,202073115,3635,3635,3635,3635,0
|
|
20230927,180600,202073115,3635,3635,3635,3635,0
|
|
20230927,180500,202073115,3635,3635,3635,3635,0
|
|
20230927,180400,202073115,3635,3635,3635,3635,0
|
|
20230927,180300,202073115,3635,3635,3635,3635,0
|
|
20230927,180200,202073115,3635,3635,3635,3635,0
|
|
20230927,180100,202073115,3635,3635,3635,3635,0
|
|
20230927,180000,202073115,3635,3635,3635,3635,0
|
|
20230927,175900,202073115,3635,3635,3635,3635,0
|
|
20230927,175800,202073115,3635,3635,3635,3635,0
|
|
20230927,175700,202073115,3635,3635,3635,3635,0
|
|
20230927,175600,202073115,3635,3635,3635,3635,0
|
|
20230927,175500,202073115,3635,3635,3635,3635,0
|
|
20230927,175400,202073115,3635,3635,3635,3635,0
|
|
20230927,175300,202073115,3635,3635,3635,3635,0
|
|
20230927,175200,202073115,3635,3635,3635,3635,0
|
|
20230927,175100,202073115,3635,3635,3635,3635,0
|
|
20230927,175000,202073115,3635,3635,3635,3635,0
|
|
20230927,174900,202073115,3635,3635,3635,3635,0
|
|
20230927,174800,202073115,3635,3635,3635,3635,0
|
|
20230927,174700,202073115,3635,3635,3635,3635,0
|
|
20230927,174600,202073115,3635,3635,3635,3635,0
|
|
20230927,174500,202073115,3635,3635,3635,3635,0
|
|
20230927,174400,202073115,3635,3635,3635,3635,0
|
|
20230927,174300,202073115,3635,3635,3635,3635,0
|
|
20230927,174200,202073115,3635,3635,3635,3635,0
|
|
20230927,174100,202073115,3635,3635,3635,3635,0
|
|
20230927,174000,202073115,3635,3635,3635,3635,0
|
|
20230927,173900,202073115,3635,3635,3635,3635,0
|
|
20230927,173800,202073115,3635,3635,3635,3635,732
|
|
20230927,173700,202073115,3635,3635,3635,3635,0
|
|
20230927,173600,202073115,3635,3635,3635,3635,0
|
|
20230927,173500,202073115,3635,3635,3635,3635,0
|
|
20230927,173400,202073115,3635,3635,3635,3635,0
|
|
20230927,173300,202073115,3635,3635,3635,3635,0
|
|
20230927,173200,202073115,3635,3635,3635,3635,0
|
|
20230927,173100,202073115,3635,3635,3635,3635,0
|
|
20230927,173000,202073115,3635,3635,3635,3635,0
|
|
20230927,172900,202073115,3635,3635,3635,3635,0
|
|
20230927,172800,202073115,3635,3635,3635,3635,0
|
|
20230927,172700,202073115,3635,3635,3635,3635,0
|
|
20230927,172600,202073115,3635,3635,3635,3635,0
|
|
20230927,172500,202073115,3635,3635,3635,3635,0
|
|
20230927,172400,202073115,3635,3635,3635,3635,0
|
|
20230927,172300,202073115,3635,3635,3635,3635,0
|
|
20230927,172200,202073115,3635,3635,3635,3635,0
|
|
20230927,172100,202073115,3635,3635,3635,3635,0
|
|
20230927,172000,202073115,3635,3635,3635,3635,0
|
|
20230927,171900,202073115,3635,3635,3635,3635,0
|
|
20230927,171800,202073115,3635,3635,3635,3635,0
|
|
20230927,171700,202073115,3635,3635,3635,3635,0
|
|
20230927,171600,202073115,3635,3635,3635,3635,0
|
|
20230927,171500,202073115,3635,3635,3635,3635,0
|
|
20230927,171400,202073115,3635,3635,3635,3635,0
|
|
20230927,171300,202073115,3635,3635,3635,3635,0
|
|
20230927,171200,202073115,3635,3635,3635,3635,0
|
|
20230927,171100,202073115,3635,3635,3635,3635,0
|
|
20230927,171000,202073115,3635,3635,3635,3635,0
|
|
20230927,170900,202073115,3635,3635,3635,3635,0
|
|
20230927,170800,202073115,3635,3635,3635,3635,732
|
|
20230927,170700,202073115,3635,3635,3635,3635,0
|
|
20230927,170600,202073115,3635,3635,3635,3635,0
|
|
20230927,170500,202073115,3635,3635,3635,3635,0
|
|
20230927,170400,202073115,3635,3635,3635,3635,0
|
|
20230927,170300,202073115,3635,3635,3635,3635,0
|
|
20230927,170200,202073115,3635,3635,3635,3635,0
|
|
20230927,170100,202073115,3635,3635,3635,3635,0
|
|
20230927,170000,202073115,3635,3635,3635,3635,0
|
|
20230927,165900,202073115,3635,3635,3635,3635,0
|
|
20230927,165800,202073115,3635,3635,3635,3635,0
|
|
20230927,165700,202073115,3635,3635,3635,3635,0
|
|
20230927,165600,202073115,3635,3635,3635,3635,0
|
|
20230927,165500,202073115,3635,3635,3635,3635,0
|
|
20230927,165400,202073115,3635,3635,3635,3635,0
|
|
20230927,165300,202073115,3635,3635,3635,3635,0
|
|
20230927,165200,202073115,3635,3635,3635,3635,0
|
|
20230927,165100,202073115,3635,3635,3635,3635,0
|
|
20230927,165000,202073115,3635,3635,3635,3635,0
|
|
20230927,164900,202073115,3635,3635,3635,3635,0
|
|
20230927,164800,202073115,3635,3635,3635,3635,0
|
|
20230927,164700,202073115,3635,3635,3635,3635,0
|
|
20230927,164600,202073115,3635,3635,3635,3635,0
|
|
20230927,164500,202073115,3635,3635,3635,3635,0
|
|
20230927,164400,202073115,3635,3635,3635,3635,0
|
|
20230927,164300,202073115,3635,3635,3635,3635,0
|
|
20230927,164200,202073115,3635,3635,3635,3635,0
|
|
20230927,164100,202073115,3635,3635,3635,3635,0
|
|
20230927,164000,202073115,3635,3635,3635,3635,0
|
|
20230927,163900,202073115,3635,3635,3635,3635,0
|
|
20230927,163800,202073115,3635,3635,3635,3635,732
|
|
20230927,163700,202073115,3635,3635,3635,3635,0
|
|
20230927,163600,202073115,3635,3635,3635,3635,0
|
|
20230927,163500,202073115,3635,3635,3635,3635,0
|
|
20230927,163400,202073115,3635,3635,3635,3635,0
|
|
20230927,163300,202073115,3635,3635,3635,3635,0
|
|
20230927,163200,202073115,3635,3635,3635,3635,0
|
|
20230927,163100,202073115,3635,3635,3635,3635,0
|
|
20230927,163000,202073115,3635,3635,3635,3635,0
|
|
20230927,162900,202073115,3635,3635,3635,3635,0
|
|
20230927,162800,202073115,3635,3635,3635,3635,0
|
|
20230927,162700,202073115,3635,3635,3635,3635,0
|
|
20230927,162600,202073115,3635,3635,3635,3635,0
|
|
20230927,162500,202073115,3635,3635,3635,3635,0
|
|
20230927,162400,202073115,3635,3635,3635,3635,0
|
|
20230927,162300,202073115,3635,3635,3635,3635,0
|
|
20230927,162200,202073115,3635,3635,3635,3635,0
|
|
20230927,162100,202073115,3635,3635,3635,3635,0
|
|
20230927,162000,202073115,3635,3635,3635,3635,0
|
|
20230927,161900,202073115,3635,3635,3635,3635,0
|
|
20230927,161800,202073115,3635,3635,3635,3635,0
|
|
20230927,161700,202073115,3635,3635,3635,3635,0
|
|
20230927,161600,202073115,3635,3635,3635,3635,0
|
|
20230927,161500,202073115,3635,3635,3635,3635,0
|
|
20230927,161400,202073115,3635,3635,3635,3635,0
|
|
20230927,161300,202073115,3635,3635,3635,3635,0
|
|
20230927,161200,202073115,3635,3635,3635,3635,0
|
|
20230927,161100,202073115,3635,3635,3635,3635,0
|
|
20230927,161000,202073115,3635,3635,3635,3635,0
|
|
20230927,160900,202073115,3635,3635,3635,3635,0
|
|
20230927,160800,202073115,3635,3635,3635,3635,732
|
|
20230927,160700,202073115,3635,3635,3635,3635,0
|
|
20230927,160600,202073115,3635,3635,3635,3635,0
|
|
20230927,160500,202073115,3635,3635,3635,3635,0
|
|
20230927,160400,202073115,3635,3635,3635,3635,0
|
|
20230927,160300,202073115,3635,3635,3635,3635,0
|
|
20230927,160200,202073115,3635,3635,3635,3635,0
|
|
20230927,160100,202073115,3635,3635,3635,3635,0
|
|
20230927,160000,202073115,3635,3635,3635,3635,0
|
|
20230927,155900,202073115,3635,3635,3635,3635,0
|
|
20230927,155800,202073115,3635,3635,3635,3635,0
|
|
20230927,155700,202073115,3635,3635,3635,3635,0
|
|
20230927,155600,202073115,3635,3635,3635,3635,0
|
|
20230927,155500,202073115,3635,3635,3635,3635,0
|
|
20230927,155400,202073115,3635,3635,3635,3635,0
|
|
20230927,155300,202073115,3635,3635,3635,3635,0
|
|
20230927,155200,202073115,3635,3635,3635,3635,0
|
|
20230927,155100,202073115,3635,3635,3635,3635,0
|
|
20230927,155000,202073115,3635,3635,3635,3635,0
|
|
20230927,154900,202073115,3635,3635,3635,3635,0
|
|
20230927,154800,202073115,3635,3635,3635,3635,0
|
|
20230927,154700,202073115,3635,3635,3635,3635,0
|
|
20230927,154600,202073115,3635,3635,3635,3635,0
|
|
20230927,154500,202073115,3635,3635,3635,3635,0
|
|
20230927,154400,202073115,3635,3635,3635,3635,0
|
|
20230927,154300,202073115,3635,3635,3635,3635,0
|
|
20230927,154200,202073115,3635,3635,3635,3635,0
|
|
20230927,154100,202073115,3635,3635,3635,3635,0
|
|
20230927,154000,202073115,3635,3635,3635,3635,0
|
|
20230927,153900,202073115,3635,3635,3635,3635,0
|
|
20230927,153800,202073115,3635,3635,3635,3635,732
|
|
20230927,153700,202073115,3635,3635,3635,3635,0
|
|
20230927,153600,202073115,3635,3635,3635,3635,0
|
|
20230927,153500,202073115,3635,3635,3635,3635,0
|
|
20230927,153400,202073115,3635,3635,3635,3635,0
|
|
20230927,153300,202073115,3635,3635,3635,3635,0
|
|
20230927,153200,202073115,3635,3635,3635,3635,0
|
|
20230927,153100,202073115,3635,3635,3635,3635,0
|
|
20230927,153000,202073115,3635,3635,3635,3635,732
|
|
20230927,152900,199412295,3625,3625,3625,3625,0
|
|
20230927,152800,199412295,3625,3625,3625,3625,0
|
|
20230927,152700,199412295,3625,3625,3625,3625,0
|
|
20230927,152600,199412295,3625,3625,3625,3625,0
|
|
20230927,152500,199412295,3625,3625,3625,3625,0
|
|
20230927,152400,199412295,3625,3625,3625,3625,0
|
|
20230927,152300,199412295,3625,3625,3625,3625,0
|
|
20230927,152200,199412295,3625,3625,3625,3625,0
|
|
20230927,152100,199412295,3625,3625,3625,3625,0
|
|
20230927,152000,199412295,3625,3625,3625,3625,0
|
|
20230927,151900,199412295,3625,3625,3625,3625,1
|
|
20230927,151800,199408670,3625,3610,3630,3610,746
|
|
20230927,151700,196704850,3610,3615,3615,3610,5
|
|
20230927,151600,196686795,3615,3615,3615,3615,0
|
|
20230927,151500,196686795,3615,3610,3615,3610,292
|
|
20230927,151400,195631220,3620,3620,3620,3620,0
|
|
20230927,151300,195631220,3620,3620,3620,3620,0
|
|
20230927,151200,195631220,3620,3620,3620,3620,0
|
|
20230927,151100,195631220,3620,3600,3620,3600,1391
|
|
20230927,151000,190617150,3605,3600,3605,3600,235
|
|
20230927,150900,189770850,3600,3600,3600,3600,0
|
|
20230927,150800,189770850,3600,3600,3600,3600,1
|
|
20230927,150700,189767250,3600,3580,3600,3580,2
|
|
20230927,150600,189760070,3600,3600,3600,3600,0
|
|
20230927,150500,189760070,3600,3600,3600,3600,228
|
|
20230927,150400,188939270,3605,3605,3605,3605,0
|
|
20230927,150300,188939270,3605,3605,3605,3605,1
|
|
20230927,150200,188935665,3600,3600,3600,3600,0
|
|
20230927,150100,188935665,3600,3600,3600,3600,157
|
|
20230927,150000,188370465,3605,3605,3605,3605,0
|
|
20230927,145900,188370465,3605,3600,3605,3600,541
|
|
20230927,145800,186422860,3605,3575,3605,3575,248
|
|
20230927,145700,185529615,3575,3575,3575,3575,0
|
|
20230927,145600,185529615,3575,3570,3575,3570,50
|
|
20230927,145500,185351040,3580,3600,3600,3520,3109
|
|
20230927,145400,174319650,3600,3600,3600,3600,0
|
|
20230927,145300,174319650,3600,3600,3600,3600,0
|
|
20230927,145200,174319650,3600,3600,3600,3600,0
|
|
20230927,145100,174319650,3600,3600,3600,3600,1
|
|
20230927,145000,174316050,3600,3600,3600,3600,0
|
|
20230927,144900,174316050,3600,3600,3600,3600,500
|
|
20230927,144800,172516050,3600,3600,3600,3600,11
|
|
20230927,144700,172476450,3600,3600,3600,3600,0
|
|
20230927,144600,172476450,3600,3600,3600,3600,0
|
|
20230927,144500,172476450,3600,3600,3600,3600,0
|
|
20230927,144400,172476450,3600,3600,3600,3600,0
|
|
20230927,144300,172476450,3600,3600,3600,3600,0
|
|
20230927,144200,172476450,3600,3600,3600,3600,374
|
|
20230927,144100,171130050,3595,3595,3595,3595,0
|
|
20230927,144000,171130050,3595,3595,3595,3595,0
|
|
20230927,143900,171130050,3595,3595,3595,3595,0
|
|
20230927,143800,171130050,3595,3595,3595,3595,19
|
|
20230927,143700,171061745,3595,3595,3595,3595,0
|
|
20230927,143600,171061745,3595,3595,3595,3595,1
|
|
20230927,143500,171058150,3585,3585,3585,3585,1
|
|
20230927,143400,171054565,3580,3580,3580,3580,0
|
|
20230927,143300,171054565,3580,3580,3580,3580,1
|
|
20230927,143200,171050985,3590,3590,3590,3590,0
|
|
20230927,143100,171050985,3590,3590,3590,3590,0
|
|
20230927,143000,171050985,3590,3590,3590,3590,0
|
|
20230927,142900,171050985,3590,3590,3590,3590,0
|
|
20230927,142800,171050985,3590,3590,3590,3590,0
|
|
20230927,142700,171050985,3590,3590,3590,3590,0
|
|
20230927,142600,171050985,3590,3590,3590,3590,0
|
|
20230927,142500,171050985,3590,3590,3590,3590,0
|
|
20230927,142400,171050985,3590,3590,3590,3590,1
|
|
20230927,142300,171047395,3600,3600,3600,3600,0
|
|
20230927,142200,171047395,3600,3600,3600,3600,0
|
|
20230927,142100,171047395,3600,3600,3600,3600,0
|
|
20230927,142000,171047395,3600,3595,3600,3595,106
|
|
20230927,141900,170666045,3600,3600,3600,3600,0
|
|
20230927,141800,170666045,3600,3600,3600,3600,0
|
|
20230927,141700,170666045,3600,3600,3600,3600,170
|
|
20230927,141600,170054045,3600,3600,3600,3600,0
|
|
20230927,141500,170054045,3600,3600,3600,3600,0
|
|
20230927,141400,170054045,3600,3600,3600,3600,45
|
|
20230927,141300,169892045,3600,3590,3600,3590,27
|
|
20230927,141200,169795015,3590,3590,3590,3590,1
|
|
20230927,141100,169791425,3590,3590,3590,3590,92
|
|
20230927,141000,169461145,3580,3570,3580,3570,809
|
|
20230927,140900,166566835,3570,3565,3570,3565,10
|
|
20230927,140800,166531150,3565,3565,3565,3565,110
|
|
20230927,140700,166139000,3565,3560,3565,3560,328
|
|
20230927,140600,164971130,3555,3555,3555,3555,0
|
|
20230927,140500,164971130,3555,3555,3555,3555,27
|
|
20230927,140400,164875145,3555,3555,3555,3555,0
|
|
20230927,140300,164875145,3555,3555,3555,3555,0
|
|
20230927,140200,164875145,3555,3555,3555,3555,1
|
|
20230927,140100,164871590,3550,3550,3550,3550,2
|
|
20230927,140000,164864490,3550,3550,3550,3550,0
|
|
20230927,135900,164864490,3550,3550,3550,3550,6
|
|
20230927,135800,164843190,3555,3555,3555,3555,0
|
|
20230927,135700,164843190,3555,3555,3555,3555,0
|
|
20230927,135600,164843190,3555,3555,3555,3555,0
|
|
20230927,135500,164843190,3555,3555,3555,3555,0
|
|
20230927,135400,164843190,3555,3555,3555,3555,0
|
|
20230927,135300,164843190,3555,3555,3555,3555,0
|
|
20230927,135200,164843190,3555,3555,3555,3555,0
|
|
20230927,135100,164843190,3555,3555,3555,3555,0
|
|
20230927,135000,164843190,3555,3555,3555,3555,1
|
|
20230927,134900,164839635,3555,3555,3555,3555,0
|
|
20230927,134800,164839635,3555,3555,3555,3555,0
|
|
20230927,134700,164839635,3555,3555,3555,3555,5
|
|
20230927,134600,164821860,3555,3555,3555,3555,0
|
|
20230927,134500,164821860,3555,3555,3555,3555,0
|
|
20230927,134400,164821860,3555,3555,3555,3555,0
|
|
20230927,134300,164821860,3555,3555,3555,3555,0
|
|
20230927,134200,164821860,3555,3555,3555,3555,0
|
|
20230927,134100,164821860,3555,3555,3555,3555,0
|
|
20230927,134000,164821860,3555,3555,3555,3555,0
|
|
20230927,133900,164821860,3555,3555,3555,3555,0
|
|
20230927,133800,164821860,3555,3555,3555,3555,0
|
|
20230927,133700,164821860,3555,3555,3555,3555,0
|
|
20230927,133600,164821860,3555,3555,3555,3555,10
|
|
20230927,133500,164786310,3555,3555,3555,3555,0
|
|
20230927,133400,164786310,3555,3555,3555,3555,0
|
|
20230927,133300,164786310,3555,3555,3555,3555,0
|
|
20230927,133200,164786310,3555,3555,3555,3555,0
|
|
20230927,133100,164786310,3555,3555,3555,3555,0
|
|
20230927,133000,164786310,3555,3555,3555,3555,0
|
|
20230927,132900,164786310,3555,3555,3555,3555,1
|
|
20230927,132800,164782755,3555,3555,3555,3555,0
|
|
20230927,132700,164782755,3555,3555,3555,3555,0
|
|
20230927,132600,164782755,3555,3555,3555,3555,0
|
|
20230927,132500,164782755,3555,3555,3555,3555,1
|
|
20230927,132400,164779200,3555,3555,3555,3555,0
|
|
20230927,132300,164779200,3555,3545,3555,3545,45
|
|
20230927,132200,164619645,3550,3550,3550,3550,0
|
|
20230927,132100,164619645,3550,3550,3550,3550,0
|
|
20230927,132000,164619645,3550,3550,3550,3550,0
|
|
20230927,131900,164619645,3550,3550,3550,3550,0
|
|
20230927,131800,164619645,3550,3550,3550,3550,0
|
|
20230927,131700,164619645,3550,3550,3550,3550,0
|
|
20230927,131600,164619645,3550,3550,3550,3550,0
|
|
20230927,131500,164619645,3550,3550,3550,3550,0
|
|
20230927,131400,164619645,3550,3550,3550,3550,0
|
|
20230927,131300,164619645,3550,3550,3550,3550,0
|
|
20230927,131200,164619645,3550,3550,3550,3550,0
|
|
20230927,131100,164619645,3550,3550,3550,3550,100
|
|
20230927,131000,164264645,3545,3545,3545,3545,0
|
|
20230927,130900,164264645,3545,3545,3545,3545,0
|
|
20230927,130800,164264645,3545,3545,3545,3545,0
|
|
20230927,130700,164264645,3545,3545,3545,3545,700
|
|
20230927,130600,161783145,3560,3560,3560,3560,2
|
|
20230927,130500,161776025,3555,3555,3555,3555,0
|
|
20230927,130400,161776025,3555,3550,3555,3550,337
|
|
20230927,130300,160579420,3550,3550,3550,3550,0
|
|
20230927,130200,160579420,3550,3550,3550,3550,0
|
|
20230927,130100,160579420,3550,3550,3550,3550,0
|
|
20230927,130000,160579420,3550,3550,3550,3550,1
|
|
20230927,125900,160575870,3545,3545,3545,3545,0
|
|
20230927,125800,160575870,3545,3545,3545,3545,0
|
|
20230927,125700,160575870,3545,3545,3545,3545,0
|
|
20230927,125600,160575870,3545,3545,3545,3545,0
|
|
20230927,125500,160575870,3545,3545,3545,3545,132
|
|
20230927,125400,160107930,3545,3545,3545,3545,1
|
|
20230927,125300,160104385,3545,3545,3545,3545,0
|
|
20230927,125200,160104385,3545,3545,3545,3545,0
|
|
20230927,125100,160104385,3545,3545,3545,3545,0
|
|
20230927,125000,160104385,3545,3545,3545,3545,0
|
|
20230927,124900,160104385,3545,3545,3545,3545,0
|
|
20230927,124800,160104385,3545,3540,3545,3540,5
|
|
20230927,124700,160086665,3545,3545,3545,3545,0
|
|
20230927,124600,160086665,3545,3545,3545,3545,0
|
|
20230927,124500,160086665,3545,3545,3545,3545,0
|
|
20230927,124400,160086665,3545,3545,3545,3545,0
|
|
20230927,124300,160086665,3545,3545,3545,3545,1
|
|
20230927,124200,160083120,3545,3545,3545,3545,0
|
|
20230927,124100,160083120,3545,3545,3545,3545,0
|
|
20230927,124000,160083120,3545,3545,3545,3545,0
|
|
20230927,123900,160083120,3545,3545,3545,3545,0
|
|
20230927,123800,160083120,3545,3545,3545,3545,200
|
|
20230927,123700,159374120,3545,3545,3545,3545,0
|
|
20230927,123600,159374120,3545,3545,3545,3545,0
|
|
20230927,123500,159374120,3545,3545,3545,3545,0
|
|
20230927,123400,159374120,3545,3545,3545,3545,0
|
|
20230927,123300,159374120,3545,3545,3545,3545,2
|
|
20230927,123200,159367030,3545,3545,3545,3545,0
|
|
20230927,123100,159367030,3545,3545,3545,3545,0
|
|
20230927,123000,159367030,3545,3545,3545,3545,0
|
|
20230927,122900,159367030,3545,3545,3545,3545,0
|
|
20230927,122800,159367030,3545,3545,3545,3545,0
|
|
20230927,122700,159367030,3545,3545,3545,3545,0
|
|
20230927,122600,159367030,3545,3545,3545,3545,90
|
|
20230927,122500,159047980,3540,3540,3540,3540,0
|
|
20230927,122400,159047980,3540,3540,3540,3540,0
|
|
20230927,122300,159047980,3540,3540,3540,3540,10
|
|
20230927,122200,159012580,3545,3545,3545,3545,0
|
|
20230927,122100,159012580,3545,3545,3545,3545,0
|
|
20230927,122000,159012580,3545,3545,3545,3545,0
|
|
20230927,121900,159012580,3545,3545,3545,3545,0
|
|
20230927,121800,159012580,3545,3550,3550,3545,5
|
|
20230927,121700,158994835,3545,3545,3545,3545,0
|
|
20230927,121600,158994835,3545,3545,3545,3545,0
|
|
20230927,121500,158994835,3545,3545,3545,3545,0
|
|
20230927,121400,158994835,3545,3545,3545,3545,526
|
|
20230927,121300,157130165,3550,3550,3550,3550,15
|
|
20230927,121200,157076915,3530,3530,3530,3530,42
|
|
20230927,121100,156928655,3550,3550,3550,3550,0
|
|
20230927,121000,156928655,3550,3550,3550,3550,0
|
|
20230927,120900,156928655,3550,3535,3550,3535,215
|
|
20230927,120800,156166400,3530,3530,3530,3530,0
|
|
20230927,120700,156166400,3530,3530,3530,3530,0
|
|
20230927,120600,156166400,3530,3530,3530,3530,315
|
|
20230927,120500,155054450,3530,3530,3530,3530,0
|
|
20230927,120400,155054450,3530,3530,3530,3530,0
|
|
20230927,120300,155054450,3530,3530,3530,3530,137
|
|
20230927,120200,154570840,3530,3530,3530,3530,0
|
|
20230927,120100,154570840,3530,3530,3530,3530,0
|
|
20230927,120000,154570840,3530,3530,3530,3530,0
|
|
20230927,115900,154570840,3530,3530,3530,3530,0
|
|
20230927,115800,154570840,3530,3530,3530,3530,0
|
|
20230927,115700,154570840,3530,3530,3530,3530,0
|
|
20230927,115600,154570840,3530,3530,3530,3530,0
|
|
20230927,115500,154570840,3530,3530,3535,3530,541
|
|
20230927,115400,152660925,3525,3525,3525,3525,0
|
|
20230927,115300,152660925,3525,3525,3525,3525,0
|
|
20230927,115200,152660925,3525,3525,3525,3525,14
|
|
20230927,115100,152611575,3540,3540,3540,3540,0
|
|
20230927,115000,152611575,3540,3540,3540,3540,0
|
|
20230927,114900,152611575,3540,3540,3540,3540,0
|
|
20230927,114800,152611575,3540,3540,3540,3540,0
|
|
20230927,114700,152611575,3540,3540,3540,3540,0
|
|
20230927,114600,152611575,3540,3540,3540,3540,0
|
|
20230927,114500,152611575,3540,3540,3540,3540,0
|
|
20230927,114400,152611575,3540,3540,3540,3540,0
|
|
20230927,114300,152611575,3540,3540,3540,3540,0
|
|
20230927,114200,152611575,3540,3540,3540,3540,3
|
|
20230927,114100,152600955,3540,3540,3540,3540,0
|
|
20230927,114000,152600955,3540,3540,3540,3540,0
|
|
20230927,113900,152600955,3540,3540,3540,3540,0
|
|
20230927,113800,152600955,3540,3540,3540,3540,0
|
|
20230927,113700,152600955,3540,3540,3540,3540,0
|
|
20230927,113600,152600955,3540,3540,3540,3540,0
|
|
20230927,113500,152600955,3540,3540,3540,3540,0
|
|
20230927,113400,152600955,3540,3540,3540,3540,0
|
|
20230927,113300,152600955,3540,3540,3540,3540,0
|
|
20230927,113200,152600955,3540,3540,3540,3540,16
|
|
20230927,113100,152544315,3510,3515,3515,3510,559
|
|
20230927,113000,150582155,3510,3510,3510,3510,0
|
|
20230927,112900,150582155,3510,3510,3510,3510,0
|
|
20230927,112800,150582155,3510,3510,3510,3510,0
|
|
20230927,112700,150582155,3510,3520,3520,3510,150
|
|
20230927,112600,150054375,3510,3535,3535,3505,3270
|
|
20230927,112500,138570560,3565,3565,3565,3565,0
|
|
20230927,112400,138570560,3565,3565,3565,3565,0
|
|
20230927,112300,138570560,3565,3565,3565,3565,0
|
|
20230927,112200,138570560,3565,3565,3565,3565,0
|
|
20230927,112100,138570560,3565,3565,3565,3565,0
|
|
20230927,112000,138570560,3565,3565,3565,3565,0
|
|
20230927,111900,138570560,3565,3565,3565,3565,0
|
|
20230927,111800,138570560,3565,3565,3565,3565,0
|
|
20230927,111700,138570560,3565,3565,3565,3565,0
|
|
20230927,111600,138570560,3565,3565,3565,3565,0
|
|
20230927,111500,138570560,3565,3565,3565,3565,0
|
|
20230927,111400,138570560,3565,3565,3565,3565,0
|
|
20230927,111300,138570560,3565,3565,3565,3565,0
|
|
20230927,111200,138570560,3565,3565,3565,3565,0
|
|
20230927,111100,138570560,3565,3570,3570,3565,2
|
|
20230927,111000,138563425,3535,3535,3535,3535,0
|
|
20230927,110900,138563425,3535,3545,3545,3535,850
|
|
20230927,110800,135557610,3570,3560,3570,3560,2
|
|
20230927,110700,135550480,3560,3560,3560,3560,0
|
|
20230927,110600,135550480,3560,3560,3560,3560,64
|
|
20230927,110500,135322640,3580,3580,3580,3580,0
|
|
20230927,110400,135322640,3580,3580,3580,3580,0
|
|
20230927,110300,135322640,3580,3580,3580,3580,20
|
|
20230927,110200,135251040,3580,3580,3580,3580,0
|
|
20230927,110100,135251040,3580,3580,3580,3580,0
|
|
20230927,110000,135251040,3580,3580,3580,3580,0
|
|
20230927,105900,135251040,3580,3580,3580,3580,0
|
|
20230927,105800,135251040,3580,3580,3580,3580,0
|
|
20230927,105700,135251040,3580,3580,3580,3580,0
|
|
20230927,105600,135251040,3580,3580,3580,3580,0
|
|
20230927,105500,135251040,3580,3580,3580,3580,0
|
|
20230927,105400,135251040,3580,3580,3580,3580,0
|
|
20230927,105300,135251040,3580,3580,3580,3580,0
|
|
20230927,105200,135251040,3580,3580,3580,3580,0
|
|
20230927,105100,135251040,3580,3580,3580,3580,0
|
|
20230927,105000,135251040,3580,3580,3580,3580,0
|
|
20230927,104900,135251040,3580,3580,3580,3580,0
|
|
20230927,104800,135251040,3580,3580,3580,3580,181
|
|
20230927,104700,134603060,3580,3580,3580,3580,1
|
|
20230927,104600,134599480,3580,3580,3580,3580,0
|
|
20230927,104500,134599480,3580,3580,3580,3580,0
|
|
20230927,104400,134599480,3580,3580,3580,3580,0
|
|
20230927,104300,134599480,3580,3570,3580,3535,228
|
|
20230927,104200,133790555,3575,3575,3575,3575,1
|
|
20230927,104100,133786980,3575,3575,3575,3575,0
|
|
20230927,104000,133786980,3575,3575,3575,3575,0
|
|
20230927,103900,133786980,3575,3575,3575,3575,0
|
|
20230927,103800,133786980,3575,3575,3575,3575,0
|
|
20230927,103700,133786980,3575,3575,3575,3575,32
|
|
20230927,103600,133672580,3590,3590,3590,3590,0
|
|
20230927,103500,133672580,3590,3590,3590,3590,1
|
|
20230927,103400,133668990,3575,3575,3575,3575,0
|
|
20230927,103300,133668990,3575,3575,3575,3575,0
|
|
20230927,103200,133668990,3575,3575,3575,3575,0
|
|
20230927,103100,133668990,3575,3575,3575,3575,22
|
|
20230927,103000,133590340,3575,3575,3575,3575,0
|
|
20230927,102900,133590340,3575,3575,3575,3575,0
|
|
20230927,102800,133590340,3575,3575,3575,3575,0
|
|
20230927,102700,133590340,3575,3575,3575,3575,0
|
|
20230927,102600,133590340,3575,3575,3575,3575,0
|
|
20230927,102500,133590340,3575,3575,3575,3575,0
|
|
20230927,102400,133590340,3575,3575,3575,3575,0
|
|
20230927,102300,133590340,3575,3575,3575,3575,0
|
|
20230927,102200,133590340,3575,3575,3575,3575,23
|
|
20230927,102100,133508115,3575,3575,3575,3575,0
|
|
20230927,102000,133508115,3575,3575,3575,3575,0
|
|
20230927,101900,133508115,3575,3575,3575,3575,0
|
|
20230927,101800,133508115,3575,3575,3575,3575,100
|
|
20230927,101700,133150615,3575,3575,3575,3575,0
|
|
20230927,101600,133150615,3575,3575,3575,3575,50
|
|
20230927,101500,132971865,3570,3570,3570,3570,0
|
|
20230927,101400,132971865,3570,3570,3570,3570,0
|
|
20230927,101300,132971865,3570,3570,3570,3570,0
|
|
20230927,101200,132971865,3570,3570,3570,3570,62
|
|
20230927,101100,132750525,3570,3570,3570,3570,10
|
|
20230927,101000,132714825,3560,3560,3560,3560,99
|
|
20230927,100900,132362385,3530,3530,3530,3530,0
|
|
20230927,100800,132362385,3530,3530,3530,3530,0
|
|
20230927,100700,132362385,3530,3530,3530,3530,0
|
|
20230927,100600,132362385,3530,3530,3530,3530,0
|
|
20230927,100500,132362385,3530,3540,3540,3530,500
|
|
20230927,100400,130596600,3560,3560,3560,3560,0
|
|
20230927,100300,130596600,3560,3560,3560,3560,0
|
|
20230927,100200,130596600,3560,3560,3560,3560,0
|
|
20230927,100100,130596600,3560,3560,3560,3560,0
|
|
20230927,100000,130596600,3560,3560,3560,3560,0
|
|
20230927,095900,130596600,3560,3560,3560,3560,0
|
|
20230927,095800,130596600,3560,3560,3560,3560,1
|
|
20230927,095700,130593040,3540,3540,3540,3540,0
|
|
20230927,095600,130593040,3540,3540,3540,3540,0
|
|
20230927,095500,130593040,3540,3540,3540,3540,0
|
|
20230927,095400,130593040,3540,3540,3540,3540,1363
|
|
20230927,095300,125768020,3540,3540,3540,3540,3
|
|
20230927,095200,125757400,3550,3550,3550,3550,0
|
|
20230927,095100,125757400,3550,3550,3550,3550,1
|
|
20230927,095000,125753850,3535,3545,3545,3535,295
|
|
20230927,094900,124708575,3545,3555,3560,3545,378
|
|
20230927,094800,123368270,3565,3565,3565,3565,0
|
|
20230927,094700,123368270,3565,3565,3565,3565,0
|
|
20230927,094600,123368270,3565,3565,3565,3565,0
|
|
20230927,094500,123368270,3565,3565,3565,3565,0
|
|
20230927,094400,123368270,3565,3565,3565,3565,51
|
|
20230927,094300,123186455,3545,3545,3545,3545,1427
|
|
20230927,094200,118127740,3545,3545,3545,3545,71
|
|
20230927,094100,117876045,3545,3545,3545,3545,0
|
|
20230927,094000,117876045,3545,3555,3575,3545,300
|
|
20230927,093900,116808635,3555,3545,3555,3545,117
|
|
20230927,093800,116392790,3545,3545,3545,3545,0
|
|
20230927,093700,116392790,3545,3545,3545,3545,21
|
|
20230927,093600,116318345,3530,3530,3530,3530,0
|
|
20230927,093500,116318345,3530,3530,3530,3530,15
|
|
20230927,093400,116265395,3530,3530,3530,3530,0
|
|
20230927,093300,116265395,3530,3530,3530,3530,43
|
|
20230927,093200,116113605,3555,3555,3555,3555,3
|
|
20230927,093100,116102940,3530,3530,3530,3530,72
|
|
20230927,093000,115848780,3555,3555,3555,3555,2
|
|
20230927,092900,115841670,3530,3530,3530,3530,109
|
|
20230927,092800,115456900,3525,3520,3525,3520,1126
|
|
20230927,092700,111488275,3520,3520,3520,3520,0
|
|
20230927,092600,111488275,3520,3510,3520,3500,1568
|
|
20230927,092500,105999105,3505,3505,3505,3505,0
|
|
20230927,092400,105999105,3505,3515,3515,3505,2122
|
|
20230927,092300,98547675,3530,3530,3530,3530,0
|
|
20230927,092200,98547675,3530,3530,3530,3530,0
|
|
20230927,092100,98547675,3530,3540,3540,3530,88
|
|
20230927,092000,98236340,3565,3565,3565,3565,1
|
|
20230927,091900,98232775,3530,3530,3530,3530,0
|
|
20230927,091800,98232775,3530,3530,3530,3530,100
|
|
20230927,091700,97879775,3530,3555,3555,3530,212
|
|
20230927,091600,97131055,3610,3560,3610,3555,226
|
|
20230927,091500,96326455,3565,3550,3610,3550,105
|
|
20230927,091400,95952265,3605,3605,3605,3605,400
|
|
20230927,091300,94510265,3605,3605,3605,3605,0
|
|
20230927,091200,94510265,3605,3615,3615,3550,173
|
|
20230927,091100,93895445,3540,3535,3540,3535,1319
|
|
20230927,091000,89227475,3530,3510,3530,3510,438
|
|
20230927,090900,87682280,3505,3530,3530,3505,1073
|
|
20230927,090800,83919860,3530,3530,3530,3530,10
|
|
20230927,090700,83884560,3530,3515,3530,3515,123
|
|
20230927,090600,83452005,3515,3505,3515,3505,961
|
|
20230927,090500,80078695,3495,3495,3495,3495,43
|
|
20230927,090400,79928410,3490,3490,3540,3460,1070
|
|
20230927,090300,76201780,3490,3520,3520,3470,1108
|
|
20230927,090200,72316095,3520,3470,3650,3470,5649
|
|
20230927,090100,52607495,3465,3430,3465,3425,1899
|
|
20230927,090000,46070590,3405,3385,3495,3350,13620
|