578 lines
27 KiB
CSV
578 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,183500,193199530,3655,3655,3655,3655,344
|
|
20230907,183400,193199530,3655,3655,3655,3655,0
|
|
20230907,183300,193199530,3655,3655,3655,3655,0
|
|
20230907,183200,193199530,3655,3655,3655,3655,0
|
|
20230907,183100,193199530,3655,3655,3655,3655,0
|
|
20230907,183000,193199530,3655,3655,3655,3655,0
|
|
20230907,182900,193199530,3655,3655,3655,3655,0
|
|
20230907,182800,193199530,3655,3655,3655,3655,0
|
|
20230907,182700,193199530,3655,3655,3655,3655,0
|
|
20230907,182600,193199530,3655,3655,3655,3655,0
|
|
20230907,182500,193199530,3655,3655,3655,3655,0
|
|
20230907,182400,193199530,3655,3655,3655,3655,0
|
|
20230907,182300,193199530,3655,3655,3655,3655,0
|
|
20230907,182200,193199530,3655,3655,3655,3655,0
|
|
20230907,182100,193199530,3655,3655,3655,3655,0
|
|
20230907,182000,193199530,3655,3655,3655,3655,0
|
|
20230907,181900,193199530,3655,3655,3655,3655,0
|
|
20230907,181800,193199530,3655,3655,3655,3655,0
|
|
20230907,181700,193199530,3655,3655,3655,3655,0
|
|
20230907,181600,193199530,3655,3655,3655,3655,0
|
|
20230907,181500,193199530,3655,3655,3655,3655,0
|
|
20230907,181400,193199530,3655,3655,3655,3655,0
|
|
20230907,181300,193199530,3655,3655,3655,3655,0
|
|
20230907,181200,193199530,3655,3655,3655,3655,0
|
|
20230907,181100,193199530,3655,3655,3655,3655,0
|
|
20230907,181000,193199530,3655,3655,3655,3655,0
|
|
20230907,180900,193199530,3655,3655,3655,3655,0
|
|
20230907,180800,193199530,3655,3655,3655,3655,0
|
|
20230907,180700,193199530,3655,3655,3655,3655,0
|
|
20230907,180600,193199530,3655,3655,3655,3655,0
|
|
20230907,180500,193199530,3655,3655,3655,3655,344
|
|
20230907,180400,193199530,3655,3655,3655,3655,0
|
|
20230907,180300,193199530,3655,3655,3655,3655,0
|
|
20230907,180200,193199530,3655,3655,3655,3655,0
|
|
20230907,180100,193199530,3655,3655,3655,3655,0
|
|
20230907,180000,193199530,3655,3655,3655,3655,0
|
|
20230907,175900,193199530,3655,3655,3655,3655,0
|
|
20230907,175800,193199530,3655,3655,3655,3655,0
|
|
20230907,175700,193199530,3655,3655,3655,3655,0
|
|
20230907,175600,193199530,3655,3655,3655,3655,0
|
|
20230907,175500,193199530,3655,3655,3655,3655,0
|
|
20230907,175400,193199530,3655,3655,3655,3655,0
|
|
20230907,175300,193199530,3655,3655,3655,3655,0
|
|
20230907,175200,193199530,3655,3655,3655,3655,0
|
|
20230907,175100,193199530,3655,3655,3655,3655,0
|
|
20230907,175000,193199530,3655,3655,3655,3655,0
|
|
20230907,174900,193199530,3655,3655,3655,3655,0
|
|
20230907,174800,193199530,3655,3655,3655,3655,0
|
|
20230907,174700,193199530,3655,3655,3655,3655,0
|
|
20230907,174600,193199530,3655,3655,3655,3655,0
|
|
20230907,174500,193199530,3655,3655,3655,3655,0
|
|
20230907,174400,193199530,3655,3655,3655,3655,0
|
|
20230907,174300,193199530,3655,3655,3655,3655,0
|
|
20230907,174200,193199530,3655,3655,3655,3655,0
|
|
20230907,174100,193199530,3655,3655,3655,3655,0
|
|
20230907,174000,193199530,3655,3655,3655,3655,0
|
|
20230907,173900,193199530,3655,3655,3655,3655,0
|
|
20230907,173800,193199530,3655,3655,3655,3655,0
|
|
20230907,173700,193199530,3655,3655,3655,3655,0
|
|
20230907,173600,193199530,3655,3655,3655,3655,0
|
|
20230907,173500,193199530,3655,3655,3655,3655,344
|
|
20230907,173400,193199530,3655,3655,3655,3655,0
|
|
20230907,173300,193199530,3655,3655,3655,3655,0
|
|
20230907,173200,193199530,3655,3655,3655,3655,0
|
|
20230907,173100,193199530,3655,3655,3655,3655,0
|
|
20230907,173000,193199530,3655,3655,3655,3655,0
|
|
20230907,172900,193199530,3655,3655,3655,3655,0
|
|
20230907,172800,193199530,3655,3655,3655,3655,0
|
|
20230907,172700,193199530,3655,3655,3655,3655,0
|
|
20230907,172600,193199530,3655,3655,3655,3655,0
|
|
20230907,172500,193199530,3655,3655,3655,3655,0
|
|
20230907,172400,193199530,3655,3655,3655,3655,0
|
|
20230907,172300,193199530,3655,3655,3655,3655,0
|
|
20230907,172200,193199530,3655,3655,3655,3655,0
|
|
20230907,172100,193199530,3655,3655,3655,3655,0
|
|
20230907,172000,193199530,3655,3655,3655,3655,0
|
|
20230907,171900,193199530,3655,3655,3655,3655,0
|
|
20230907,171800,193199530,3655,3655,3655,3655,0
|
|
20230907,171700,193199530,3655,3655,3655,3655,0
|
|
20230907,171600,193199530,3655,3655,3655,3655,0
|
|
20230907,171500,193199530,3655,3655,3655,3655,0
|
|
20230907,171400,193199530,3655,3655,3655,3655,0
|
|
20230907,171300,193199530,3655,3655,3655,3655,0
|
|
20230907,171200,193199530,3655,3655,3655,3655,0
|
|
20230907,171100,193199530,3655,3655,3655,3655,0
|
|
20230907,171000,193199530,3655,3655,3655,3655,0
|
|
20230907,170900,193199530,3655,3655,3655,3655,0
|
|
20230907,170800,193199530,3655,3655,3655,3655,0
|
|
20230907,170700,193199530,3655,3655,3655,3655,0
|
|
20230907,170600,193199530,3655,3655,3655,3655,0
|
|
20230907,170500,193199530,3655,3655,3655,3655,344
|
|
20230907,170400,193199530,3655,3655,3655,3655,0
|
|
20230907,170300,193199530,3655,3655,3655,3655,0
|
|
20230907,170200,193199530,3655,3655,3655,3655,0
|
|
20230907,170100,193199530,3655,3655,3655,3655,0
|
|
20230907,170000,193199530,3655,3655,3655,3655,0
|
|
20230907,165900,193199530,3655,3655,3655,3655,0
|
|
20230907,165800,193199530,3655,3655,3655,3655,0
|
|
20230907,165700,193199530,3655,3655,3655,3655,0
|
|
20230907,165600,193199530,3655,3655,3655,3655,0
|
|
20230907,165500,193199530,3655,3655,3655,3655,0
|
|
20230907,165400,193199530,3655,3655,3655,3655,0
|
|
20230907,165300,193199530,3655,3655,3655,3655,0
|
|
20230907,165200,193199530,3655,3655,3655,3655,0
|
|
20230907,165100,193199530,3655,3655,3655,3655,0
|
|
20230907,165000,193199530,3655,3655,3655,3655,0
|
|
20230907,164900,193199530,3655,3655,3655,3655,0
|
|
20230907,164800,193199530,3655,3655,3655,3655,0
|
|
20230907,164700,193199530,3655,3655,3655,3655,0
|
|
20230907,164600,193199530,3655,3655,3655,3655,0
|
|
20230907,164500,193199530,3655,3655,3655,3655,0
|
|
20230907,164400,193199530,3655,3655,3655,3655,0
|
|
20230907,164300,193199530,3655,3655,3655,3655,0
|
|
20230907,164200,193199530,3655,3655,3655,3655,0
|
|
20230907,164100,193199530,3655,3655,3655,3655,0
|
|
20230907,164000,193199530,3655,3655,3655,3655,0
|
|
20230907,163900,193199530,3655,3655,3655,3655,0
|
|
20230907,163800,193199530,3655,3655,3655,3655,0
|
|
20230907,163700,193199530,3655,3655,3655,3655,0
|
|
20230907,163600,193199530,3655,3655,3655,3655,0
|
|
20230907,163500,193199530,3655,3655,3655,3655,344
|
|
20230907,163400,193199530,3655,3655,3655,3655,0
|
|
20230907,163300,193199530,3655,3655,3655,3655,0
|
|
20230907,163200,193199530,3655,3655,3655,3655,0
|
|
20230907,163100,193199530,3655,3655,3655,3655,0
|
|
20230907,163000,193199530,3655,3655,3655,3655,0
|
|
20230907,162900,193199530,3655,3655,3655,3655,0
|
|
20230907,162800,193199530,3655,3655,3655,3655,0
|
|
20230907,162700,193199530,3655,3655,3655,3655,0
|
|
20230907,162600,193199530,3655,3655,3655,3655,0
|
|
20230907,162500,193199530,3655,3655,3655,3655,0
|
|
20230907,162400,193199530,3655,3655,3655,3655,0
|
|
20230907,162300,193199530,3655,3655,3655,3655,0
|
|
20230907,162200,193199530,3655,3655,3655,3655,0
|
|
20230907,162100,193199530,3655,3655,3655,3655,0
|
|
20230907,162000,193199530,3655,3655,3655,3655,0
|
|
20230907,161900,193199530,3655,3655,3655,3655,0
|
|
20230907,161800,193199530,3655,3655,3655,3655,0
|
|
20230907,161700,193199530,3655,3655,3655,3655,0
|
|
20230907,161600,193199530,3655,3655,3655,3655,0
|
|
20230907,161500,193199530,3655,3655,3655,3655,0
|
|
20230907,161400,193199530,3655,3655,3655,3655,0
|
|
20230907,161300,193199530,3655,3655,3655,3655,0
|
|
20230907,161200,193199530,3655,3655,3655,3655,0
|
|
20230907,161100,193199530,3655,3655,3655,3655,0
|
|
20230907,161000,193199530,3655,3655,3655,3655,0
|
|
20230907,160900,193199530,3655,3655,3655,3655,0
|
|
20230907,160800,193199530,3655,3655,3655,3655,0
|
|
20230907,160700,193199530,3655,3655,3655,3655,0
|
|
20230907,160600,193199530,3655,3655,3655,3655,0
|
|
20230907,160500,193199530,3655,3655,3655,3655,344
|
|
20230907,160400,193199530,3655,3655,3655,3655,0
|
|
20230907,160300,193199530,3655,3655,3655,3655,0
|
|
20230907,160200,193199530,3655,3655,3655,3655,0
|
|
20230907,160100,193199530,3655,3655,3655,3655,0
|
|
20230907,160000,193199530,3655,3655,3655,3655,0
|
|
20230907,155900,193199530,3655,3655,3655,3655,0
|
|
20230907,155800,193199530,3655,3655,3655,3655,0
|
|
20230907,155700,193199530,3655,3655,3655,3655,0
|
|
20230907,155600,193199530,3655,3655,3655,3655,0
|
|
20230907,155500,193199530,3655,3655,3655,3655,0
|
|
20230907,155400,193199530,3655,3655,3655,3655,0
|
|
20230907,155300,193199530,3655,3655,3655,3655,0
|
|
20230907,155200,193199530,3655,3655,3655,3655,0
|
|
20230907,155100,193199530,3655,3655,3655,3655,0
|
|
20230907,155000,193199530,3655,3655,3655,3655,0
|
|
20230907,154900,193199530,3655,3655,3655,3655,0
|
|
20230907,154800,193199530,3655,3655,3655,3655,0
|
|
20230907,154700,193199530,3655,3655,3655,3655,0
|
|
20230907,154600,193199530,3655,3655,3655,3655,0
|
|
20230907,154500,193199530,3655,3655,3655,3655,0
|
|
20230907,154400,193199530,3655,3655,3655,3655,0
|
|
20230907,154300,193199530,3655,3655,3655,3655,0
|
|
20230907,154200,193199530,3655,3655,3655,3655,0
|
|
20230907,154100,193199530,3655,3655,3655,3655,0
|
|
20230907,154000,193199530,3655,3655,3655,3655,0
|
|
20230907,153900,193199530,3655,3655,3655,3655,0
|
|
20230907,153800,193199530,3655,3655,3655,3655,0
|
|
20230907,153700,193199530,3655,3655,3655,3655,0
|
|
20230907,153600,193199530,3655,3655,3655,3655,0
|
|
20230907,153500,193199530,3655,3655,3655,3655,344
|
|
20230907,153400,193199530,3655,3655,3655,3655,0
|
|
20230907,153300,193199530,3655,3655,3655,3655,0
|
|
20230907,153200,193199530,3655,3655,3655,3655,0
|
|
20230907,153100,193199530,3655,3655,3655,3655,0
|
|
20230907,153000,193199530,3655,3655,3655,3655,344
|
|
20230907,152900,191942210,3655,3655,3655,3655,0
|
|
20230907,152800,191942210,3655,3655,3655,3655,0
|
|
20230907,152700,191942210,3655,3655,3655,3655,0
|
|
20230907,152600,191942210,3655,3655,3655,3655,0
|
|
20230907,152500,191942210,3655,3655,3655,3655,0
|
|
20230907,152400,191942210,3655,3655,3655,3655,0
|
|
20230907,152300,191942210,3655,3655,3655,3655,0
|
|
20230907,152200,191942210,3655,3655,3655,3655,0
|
|
20230907,152100,191942210,3655,3655,3655,3655,0
|
|
20230907,152000,191942210,3655,3655,3655,3655,0
|
|
20230907,151900,191942210,3655,3655,3655,3640,417
|
|
20230907,151800,190422010,3655,3645,3655,3645,256
|
|
20230907,151700,189488360,3645,3645,3645,3645,87
|
|
20230907,151600,189171245,3645,3645,3645,3645,60
|
|
20230907,151500,188952545,3640,3640,3640,3640,1
|
|
20230907,151400,188948905,3640,3640,3640,3640,1172
|
|
20230907,151300,184682825,3640,3640,3640,3640,0
|
|
20230907,151200,184682825,3640,3640,3640,3640,0
|
|
20230907,151100,184682825,3640,3640,3645,3640,1400
|
|
20230907,151000,179586325,3645,3645,3645,3645,0
|
|
20230907,150900,179586325,3645,3645,3645,3645,0
|
|
20230907,150800,179586325,3645,3645,3645,3645,146
|
|
20230907,150700,179054155,3650,3650,3650,3650,0
|
|
20230907,150600,179054155,3650,3650,3650,3650,27
|
|
20230907,150500,178955605,3645,3645,3645,3645,300
|
|
20230907,150400,177862105,3645,3645,3645,3645,57
|
|
20230907,150300,177654340,3640,3640,3640,3640,0
|
|
20230907,150200,177654340,3640,3640,3640,3640,0
|
|
20230907,150100,177654340,3640,3640,3640,3640,76
|
|
20230907,150000,177377700,3640,3640,3640,3640,0
|
|
20230907,145900,177377700,3640,3640,3640,3640,10
|
|
20230907,145800,177341300,3645,3645,3645,3645,0
|
|
20230907,145700,177341300,3645,3645,3645,3645,300
|
|
20230907,145600,176247800,3645,3645,3645,3645,11
|
|
20230907,145500,176207705,3645,3645,3645,3645,317
|
|
20230907,145400,175052240,3645,3645,3645,3645,15
|
|
20230907,145300,174997565,3645,3645,3645,3645,38
|
|
20230907,145200,174859055,3645,3645,3645,3645,211
|
|
20230907,145100,174089960,3645,3645,3645,3645,0
|
|
20230907,145000,174089960,3645,3655,3655,3645,1000
|
|
20230907,144900,170440270,3655,3655,3655,3655,0
|
|
20230907,144800,170440270,3655,3655,3655,3655,114
|
|
20230907,144700,170023600,3655,3655,3655,3655,0
|
|
20230907,144600,170023600,3655,3655,3655,3655,14
|
|
20230907,144500,169972430,3660,3660,3660,3660,0
|
|
20230907,144400,169972430,3660,3660,3660,3660,0
|
|
20230907,144300,169972430,3660,3660,3660,3660,27
|
|
20230907,144200,169873610,3655,3655,3655,3655,0
|
|
20230907,144100,169873610,3655,3655,3655,3655,0
|
|
20230907,144000,169873610,3655,3655,3655,3655,0
|
|
20230907,143900,169873610,3655,3655,3655,3655,0
|
|
20230907,143800,169873610,3655,3655,3655,3655,793
|
|
20230907,143700,166975195,3650,3650,3650,3650,0
|
|
20230907,143600,166975195,3650,3650,3650,3650,4
|
|
20230907,143500,166960595,3650,3650,3650,3650,20
|
|
20230907,143400,166887595,3650,3650,3650,3650,0
|
|
20230907,143300,166887595,3650,3650,3650,3650,0
|
|
20230907,143200,166887595,3650,3650,3650,3650,30
|
|
20230907,143100,166778095,3650,3650,3650,3650,0
|
|
20230907,143000,166778095,3650,3650,3650,3650,61
|
|
20230907,142900,166555445,3655,3655,3655,3655,22
|
|
20230907,142800,166475035,3650,3650,3650,3650,0
|
|
20230907,142700,166475035,3650,3650,3650,3650,20
|
|
20230907,142600,166402035,3655,3655,3655,3655,0
|
|
20230907,142500,166402035,3655,3655,3655,3655,137
|
|
20230907,142400,165901300,3655,3655,3655,3655,0
|
|
20230907,142300,165901300,3655,3650,3655,3650,101
|
|
20230907,142200,165532645,3655,3655,3655,3655,100
|
|
20230907,142100,165167145,3650,3650,3650,3650,0
|
|
20230907,142000,165167145,3650,3650,3650,3650,0
|
|
20230907,141900,165167145,3650,3650,3650,3650,0
|
|
20230907,141800,165167145,3650,3650,3650,3650,0
|
|
20230907,141700,165167145,3650,3650,3650,3650,0
|
|
20230907,141600,165167145,3650,3650,3650,3650,0
|
|
20230907,141500,165167145,3650,3650,3650,3650,0
|
|
20230907,141400,165167145,3650,3650,3650,3650,0
|
|
20230907,141300,165167145,3650,3655,3655,3650,39
|
|
20230907,141200,165024790,3650,3650,3650,3650,0
|
|
20230907,141100,165024790,3650,3650,3650,3650,0
|
|
20230907,141000,165024790,3650,3650,3650,3650,0
|
|
20230907,140900,165024790,3650,3650,3650,3650,169
|
|
20230907,140800,164407940,3655,3655,3655,3655,68
|
|
20230907,140700,164159400,3655,3655,3655,3655,0
|
|
20230907,140600,164159400,3655,3655,3655,3655,201
|
|
20230907,140500,163424745,3650,3650,3650,3650,0
|
|
20230907,140400,163424745,3650,3650,3650,3650,4
|
|
20230907,140300,163410145,3650,3650,3650,3650,20
|
|
20230907,140200,163337145,3650,3650,3650,3650,0
|
|
20230907,140100,163337145,3650,3650,3650,3650,1
|
|
20230907,140000,163333495,3650,3650,3650,3650,20
|
|
20230907,135900,163260495,3650,3650,3650,3650,4
|
|
20230907,135800,163245895,3650,3650,3650,3650,0
|
|
20230907,135700,163245895,3650,3655,3655,3650,243
|
|
20230907,135600,162358880,3655,3655,3655,3655,0
|
|
20230907,135500,162358880,3655,3655,3655,3655,354
|
|
20230907,135400,161065010,3655,3655,3655,3655,0
|
|
20230907,135300,161065010,3655,3655,3655,3655,24
|
|
20230907,135200,160977290,3660,3655,3660,3655,502
|
|
20230907,135100,159142470,3655,3655,3655,3655,152
|
|
20230907,135000,158586910,3655,3660,3660,3655,2
|
|
20230907,134900,158579595,3655,3655,3655,3655,20
|
|
20230907,134800,158506495,3655,3655,3655,3655,0
|
|
20230907,134700,158506495,3655,3655,3655,3655,0
|
|
20230907,134600,158506495,3655,3655,3655,3655,300
|
|
20230907,134500,157409995,3660,3660,3660,3660,1
|
|
20230907,134400,157406335,3655,3655,3655,3655,0
|
|
20230907,134300,157406335,3655,3655,3655,3655,0
|
|
20230907,134200,157406335,3655,3655,3655,3655,0
|
|
20230907,134100,157406335,3655,3655,3655,3655,200
|
|
20230907,134000,156675335,3660,3660,3660,3660,0
|
|
20230907,133900,156675335,3660,3660,3660,3660,7
|
|
20230907,133800,156649715,3660,3660,3660,3660,280
|
|
20230907,133700,155624915,3660,3660,3660,3660,0
|
|
20230907,133600,155624915,3660,3660,3660,3660,0
|
|
20230907,133500,155624915,3660,3660,3660,3660,0
|
|
20230907,133400,155624915,3660,3660,3660,3660,0
|
|
20230907,133300,155624915,3660,3660,3660,3660,300
|
|
20230907,133200,154526915,3655,3655,3655,3655,0
|
|
20230907,133100,154526915,3655,3655,3655,3655,0
|
|
20230907,133000,154526915,3655,3655,3655,3655,21
|
|
20230907,132900,154450160,3655,3655,3655,3655,4
|
|
20230907,132800,154435540,3655,3655,3655,3655,0
|
|
20230907,132700,154435540,3655,3655,3655,3655,500
|
|
20230907,132600,152608040,3655,3655,3655,3655,12
|
|
20230907,132500,152564180,3655,3655,3655,3655,0
|
|
20230907,132400,152564180,3655,3655,3655,3655,4
|
|
20230907,132300,152549560,3655,3655,3655,3655,12
|
|
20230907,132200,152505700,3655,3655,3655,3655,1
|
|
20230907,132100,152502045,3655,3655,3655,3655,12
|
|
20230907,132000,152458185,3655,3655,3655,3655,139
|
|
20230907,131900,151950140,3655,3655,3655,3655,4
|
|
20230907,131800,151935520,3655,3655,3655,3655,15
|
|
20230907,131700,151880695,3655,3655,3655,3655,0
|
|
20230907,131600,151880695,3655,3655,3655,3655,0
|
|
20230907,131500,151880695,3655,3655,3655,3655,4
|
|
20230907,131400,151866075,3660,3660,3660,3660,50
|
|
20230907,131300,151683075,3655,3655,3655,3655,15
|
|
20230907,131200,151628250,3655,3655,3655,3655,0
|
|
20230907,131100,151628250,3655,3655,3655,3655,19
|
|
20230907,131000,151558805,3655,3655,3655,3655,0
|
|
20230907,130900,151558805,3655,3655,3655,3655,0
|
|
20230907,130800,151558805,3655,3655,3655,3655,15
|
|
20230907,130700,151503980,3660,3660,3660,3660,0
|
|
20230907,130600,151503980,3660,3660,3660,3660,50
|
|
20230907,130500,151320980,3655,3655,3655,3655,0
|
|
20230907,130400,151320980,3655,3655,3655,3655,14
|
|
20230907,130300,151269810,3655,3655,3655,3655,0
|
|
20230907,130200,151269810,3655,3655,3655,3655,0
|
|
20230907,130100,151269810,3655,3655,3655,3655,13
|
|
20230907,130000,151222295,3655,3655,3655,3655,0
|
|
20230907,125900,151222295,3655,3655,3655,3655,0
|
|
20230907,125800,151222295,3655,3655,3655,3655,1
|
|
20230907,125700,151218640,3660,3660,3660,3660,0
|
|
20230907,125600,151218640,3660,3660,3660,3660,0
|
|
20230907,125500,151218640,3660,3660,3660,3660,0
|
|
20230907,125400,151218640,3660,3660,3660,3660,0
|
|
20230907,125300,151218640,3660,3660,3660,3660,0
|
|
20230907,125200,151218640,3660,3660,3660,3660,0
|
|
20230907,125100,151218640,3660,3660,3660,3660,3
|
|
20230907,125000,151207660,3660,3660,3660,3660,2
|
|
20230907,124900,151200340,3660,3660,3660,3660,0
|
|
20230907,124800,151200340,3660,3660,3660,3660,0
|
|
20230907,124700,151200340,3660,3655,3660,3655,8
|
|
20230907,124600,151171085,3660,3660,3660,3660,0
|
|
20230907,124500,151171085,3660,3660,3660,3660,0
|
|
20230907,124400,151171085,3660,3660,3660,3660,3
|
|
20230907,124300,151160105,3655,3655,3655,3655,10
|
|
20230907,124200,151123555,3660,3660,3660,3660,96
|
|
20230907,124100,150772195,3655,3655,3655,3655,0
|
|
20230907,124000,150772195,3655,3655,3655,3655,0
|
|
20230907,123900,150772195,3655,3655,3655,3655,0
|
|
20230907,123800,150772195,3655,3655,3655,3655,400
|
|
20230907,123700,149310195,3655,3655,3655,3655,0
|
|
20230907,123600,149310195,3655,3655,3655,3655,108
|
|
20230907,123500,148915455,3655,3655,3655,3655,400
|
|
20230907,123400,147453455,3655,3655,3655,3655,0
|
|
20230907,123300,147453455,3655,3655,3655,3655,0
|
|
20230907,123200,147453455,3655,3655,3655,3655,0
|
|
20230907,123100,147453455,3655,3655,3655,3655,0
|
|
20230907,123000,147453455,3655,3655,3655,3655,0
|
|
20230907,122900,147453455,3655,3655,3655,3655,0
|
|
20230907,122800,147453455,3655,3655,3655,3655,1
|
|
20230907,122700,147449800,3685,3685,3685,3685,0
|
|
20230907,122600,147449800,3685,3680,3685,3680,538
|
|
20230907,122500,145467310,3685,3660,3685,3660,300
|
|
20230907,122400,144363610,3650,3650,3650,3650,0
|
|
20230907,122300,144363610,3650,3650,3650,3650,0
|
|
20230907,122200,144363610,3650,3660,3660,3650,327
|
|
20230907,122100,143169215,3665,3665,3665,3665,27
|
|
20230907,122000,143070260,3665,3665,3665,3665,6
|
|
20230907,121900,143048270,3670,3670,3670,3670,0
|
|
20230907,121800,143048270,3670,3670,3670,3670,0
|
|
20230907,121700,143048270,3670,3670,3670,3670,0
|
|
20230907,121600,143048270,3670,3670,3670,3670,4
|
|
20230907,121500,143033590,3675,3675,3675,3675,9
|
|
20230907,121400,143000515,3670,3670,3670,3670,44
|
|
20230907,121300,142839035,3665,3665,3665,3665,0
|
|
20230907,121200,142839035,3665,3670,3670,3665,56
|
|
20230907,121100,142633520,3665,3670,3670,3665,4
|
|
20230907,121000,142618855,3670,3670,3670,3670,0
|
|
20230907,120900,142618855,3670,3660,3670,3660,40
|
|
20230907,120800,142472220,3660,3660,3660,3660,0
|
|
20230907,120700,142472220,3660,3660,3660,3660,0
|
|
20230907,120600,142472220,3660,3660,3660,3660,11
|
|
20230907,120500,142431960,3655,3655,3655,3655,210
|
|
20230907,120400,141664410,3650,3650,3650,3650,100
|
|
20230907,120300,141299410,3650,3650,3650,3650,1
|
|
20230907,120200,141295760,3650,3650,3650,3650,18
|
|
20230907,120100,141230060,3650,3650,3650,3650,1
|
|
20230907,120000,141226410,3650,3650,3650,3650,2
|
|
20230907,115900,141219110,3650,3650,3650,3650,16
|
|
20230907,115800,141160710,3650,3650,3650,3650,2
|
|
20230907,115700,141153410,3650,3650,3650,3650,2
|
|
20230907,115600,141146110,3650,3650,3650,3650,1
|
|
20230907,115500,141142460,3655,3655,3655,3650,32
|
|
20230907,115400,141025510,3655,3650,3655,3650,205
|
|
20230907,115300,140277195,3655,3655,3655,3650,67
|
|
20230907,115200,140032320,3655,3655,3655,3650,71
|
|
20230907,115100,139772820,3650,3650,3650,3650,115
|
|
20230907,115000,139353070,3650,3650,3650,3650,5
|
|
20230907,114900,139334820,3650,3655,3655,3650,17
|
|
20230907,114800,139272695,3655,3650,3655,3650,39
|
|
20230907,114700,139130225,3650,3650,3650,3650,2
|
|
20230907,114600,139122925,3650,3650,3650,3650,6
|
|
20230907,114500,139101025,3650,3650,3650,3650,17
|
|
20230907,114400,139038975,3655,3650,3655,3650,5
|
|
20230907,114300,139020710,3650,3650,3650,3650,1
|
|
20230907,114200,139017060,3650,3650,3650,3650,15
|
|
20230907,114100,138962310,3650,3650,3650,3650,5
|
|
20230907,114000,138944060,3650,3650,3650,3650,2
|
|
20230907,113900,138936760,3655,3650,3655,3650,155
|
|
20230907,113800,138370915,3650,3650,3650,3650,2
|
|
20230907,113700,138363615,3650,3650,3650,3650,1
|
|
20230907,113600,138359965,3655,3650,3655,3650,3
|
|
20230907,113500,138349010,3650,3650,3650,3650,2
|
|
20230907,113400,138341710,3650,3650,3650,3650,1
|
|
20230907,113300,138338060,3655,3655,3660,3655,1293
|
|
20230907,113200,133609195,3655,3655,3655,3655,65
|
|
20230907,113100,133371620,3660,3655,3660,3655,3
|
|
20230907,113000,133360650,3655,3655,3655,3655,1
|
|
20230907,112900,133356995,3660,3660,3660,3660,30
|
|
20230907,112800,133247195,3660,3670,3670,3660,134
|
|
20230907,112700,132756505,3670,3670,3670,3670,2
|
|
20230907,112600,132749165,3670,3670,3670,3670,2
|
|
20230907,112500,132741825,3670,3670,3670,3670,1
|
|
20230907,112400,132738155,3670,3670,3670,3670,2
|
|
20230907,112300,132730815,3675,3675,3675,3665,131
|
|
20230907,112200,132249400,3675,3665,3675,3665,17
|
|
20230907,112100,132186985,3670,3660,3670,3660,56
|
|
20230907,112000,131981825,3665,3660,3665,3655,21
|
|
20230907,111900,131904965,3655,3650,3655,3650,29
|
|
20230907,111800,131798990,3650,3650,3650,3650,6
|
|
20230907,111700,131777090,3650,3650,3650,3650,9
|
|
20230907,111600,131744240,3650,3650,3650,3650,11
|
|
20230907,111500,131704090,3655,3650,3655,3650,5
|
|
20230907,111400,131685835,3650,3650,3650,3650,1
|
|
20230907,111300,131682185,3655,3650,3655,3650,23
|
|
20230907,111200,131598180,3650,3650,3650,3650,7
|
|
20230907,111100,131572630,3650,3650,3650,3650,2
|
|
20230907,111000,131565330,3650,3650,3650,3650,24
|
|
20230907,110900,131477730,3650,3655,3655,3650,67
|
|
20230907,110800,131233015,3650,3650,3650,3650,61
|
|
20230907,110700,131010365,3650,3655,3655,3650,649
|
|
20230907,110600,128638280,3660,3665,3665,3660,1189
|
|
20230907,110500,124285855,3660,3660,3660,3660,33
|
|
20230907,110400,124165075,3660,3660,3660,3660,11
|
|
20230907,110300,124124815,3660,3660,3660,3660,5
|
|
20230907,110200,124106515,3660,3660,3660,3660,10
|
|
20230907,110100,124069915,3660,3660,3660,3660,5
|
|
20230907,110000,124051615,3660,3660,3660,3660,25
|
|
20230907,105900,123960115,3660,3665,3665,3660,301
|
|
20230907,105800,122857450,3665,3665,3665,3665,27
|
|
20230907,105700,122758495,3660,3665,3665,3660,17
|
|
20230907,105600,122696195,3670,3670,3670,3670,1415
|
|
20230907,105500,117503145,3675,3670,3675,3670,135
|
|
20230907,105400,117007680,3670,3670,3670,3670,6
|
|
20230907,105300,116985660,3675,3670,3675,3670,12
|
|
20230907,105200,116941595,3670,3670,3670,3670,6
|
|
20230907,105100,116919575,3670,3670,3670,3670,7
|
|
20230907,105000,116893885,3675,3670,3675,3670,39
|
|
20230907,104900,116750730,3670,3670,3670,3670,288
|
|
20230907,104800,115693770,3670,3670,3670,3670,1
|
|
20230907,104700,115690100,3675,3670,3675,3670,9
|
|
20230907,104600,115657035,3670,3670,3670,3670,117
|
|
20230907,104500,115227645,3670,3670,3670,3670,2772
|
|
20230907,104400,105054405,3680,3675,3680,3675,185
|
|
20230907,104300,104374280,3675,3675,3675,3675,10
|
|
20230907,104200,104337530,3675,3675,3675,3675,9
|
|
20230907,104100,104304455,3675,3675,3675,3675,5
|
|
20230907,104000,104286080,3680,3680,3680,3680,0
|
|
20230907,103900,104286080,3680,3680,3680,3680,53
|
|
20230907,103800,104091040,3685,3675,3685,3675,30
|
|
20230907,103700,103980595,3675,3675,3675,3675,5
|
|
20230907,103600,103962220,3675,3675,3675,3675,10
|
|
20230907,103500,103925470,3675,3675,3675,3675,4
|
|
20230907,103400,103910770,3675,3670,3675,3670,18
|
|
20230907,103300,103844650,3670,3670,3670,3670,6
|
|
20230907,103200,103822630,3670,3670,3670,3670,10
|
|
20230907,103100,103785930,3675,3675,3675,3675,54
|
|
20230907,103000,103587480,3680,3675,3680,3670,2121
|
|
20230907,102900,95802600,3675,3675,3675,3675,7
|
|
20230907,102800,95776875,3675,3675,3675,3675,11
|
|
20230907,102700,95736450,3680,3680,3680,3680,107
|
|
20230907,102600,95342690,3680,3680,3680,3680,12
|
|
20230907,102500,95298530,3680,3680,3680,3680,8
|
|
20230907,102400,95269090,3680,3680,3680,3680,4
|
|
20230907,102300,95254370,3680,3680,3680,3680,0
|
|
20230907,102200,95254370,3680,3680,3680,3680,83
|
|
20230907,102100,94948930,3670,3680,3680,3670,108
|
|
20230907,102000,94552320,3680,3680,3680,3680,66
|
|
20230907,101900,94309440,3680,3680,3680,3680,407
|
|
20230907,101800,92811680,3680,3680,3680,3680,7
|
|
20230907,101700,92785920,3680,3680,3680,3680,10
|
|
20230907,101600,92749120,3680,3685,3685,3680,11
|
|
20230907,101500,92708615,3680,3680,3680,3680,212
|
|
20230907,101400,91928455,3680,3680,3680,3680,9
|
|
20230907,101300,91895335,3680,3680,3680,3680,240
|
|
20230907,101200,91012135,3680,3680,3680,3680,10
|
|
20230907,101100,90975335,3680,3685,3685,3680,12
|
|
20230907,101000,90931170,3690,3690,3690,3690,0
|
|
20230907,100900,90931170,3690,3690,3690,3690,123
|
|
20230907,100800,90477300,3690,3690,3690,3690,7
|
|
20230907,100700,90451470,3690,3690,3690,3690,262
|
|
20230907,100600,89484690,3690,3690,3690,3690,6
|
|
20230907,100500,89462550,3700,3700,3700,3700,0
|
|
20230907,100400,89462550,3700,3700,3700,3700,0
|
|
20230907,100300,89462550,3700,3695,3700,3695,110
|
|
20230907,100200,89056025,3690,3680,3690,3680,52
|
|
20230907,100100,88864510,3685,3685,3685,3685,292
|
|
20230907,100000,87788490,3685,3685,3685,3685,1
|
|
20230907,095900,87784805,3685,3690,3690,3685,142
|
|
20230907,095800,87261410,3685,3685,3685,3685,7
|
|
20230907,095700,87235615,3685,3685,3685,3685,449
|
|
20230907,095600,85581050,3685,3685,3685,3685,7
|
|
20230907,095500,85555255,3685,3685,3685,3685,22
|
|
20230907,095400,85474185,3685,3685,3685,3685,73
|
|
20230907,095300,85205180,3670,3685,3685,3670,604
|
|
20230907,095200,82982945,3710,3710,3710,3710,0
|
|
20230907,095100,82982945,3710,3710,3710,3710,0
|
|
20230907,095000,82982945,3710,3710,3710,3710,43
|
|
20230907,094900,82823415,3710,3710,3710,3710,12
|
|
20230907,094800,82778895,3715,3710,3715,3710,3
|
|
20230907,094700,82767760,3710,3710,3710,3710,5
|
|
20230907,094600,82749210,3715,3710,3715,3710,29
|
|
20230907,094500,82641530,3710,3710,3710,3710,0
|
|
20230907,094400,82641530,3710,3700,3720,3680,936
|
|
20230907,094300,79185250,3715,3715,3715,3715,0
|
|
20230907,094200,79185250,3715,3715,3715,3715,0
|
|
20230907,094100,79185250,3715,3715,3715,3715,1
|
|
20230907,094000,79181535,3725,3715,3725,3715,280
|
|
20230907,093900,78139130,3720,3720,3720,3720,100
|
|
20230907,093800,77767130,3720,3700,3720,3700,139
|
|
20230907,093700,77252135,3720,3720,3720,3700,670
|
|
20230907,093600,74763375,3715,3725,3725,3715,207
|
|
20230907,093500,73994340,3715,3715,3725,3715,1247
|
|
20230907,093400,69356570,3715,3705,3715,3705,249
|
|
20230907,093300,68432830,3700,3675,3700,3670,750
|
|
20230907,093200,65677280,3675,3695,3695,3675,11
|
|
20230907,093100,65636675,3695,3695,3695,3695,5
|
|
20230907,093000,65618200,3670,3690,3690,3670,2130
|
|
20230907,092900,57794350,3690,3690,3690,3690,25
|
|
20230907,092800,57702100,3690,3690,3690,3690,0
|
|
20230907,092700,57702100,3690,3690,3690,3690,39
|
|
20230907,092600,57558190,3690,3690,3690,3690,63
|
|
20230907,092500,57325720,3690,3690,3690,3690,110
|
|
20230907,092400,56919820,3690,3690,3690,3690,0
|
|
20230907,092300,56919820,3690,3690,3690,3690,0
|
|
20230907,092200,56919820,3690,3670,3690,3670,101
|
|
20230907,092100,56549130,3670,3675,3675,3670,6746
|
|
20230907,092000,31786875,3675,3675,3675,3675,0
|
|
20230907,091900,31786875,3675,3675,3675,3675,290
|
|
20230907,091800,30721125,3690,3690,3690,3690,15
|
|
20230907,091700,30665775,3700,3685,3700,3685,500
|
|
20230907,091600,28818060,3675,3675,3675,3675,300
|
|
20230907,091500,27715560,3685,3685,3685,3685,13
|
|
20230907,091400,27667655,3675,3685,3685,3670,752
|
|
20230907,091300,24901270,3685,3690,3690,3685,141
|
|
20230907,091200,24381065,3690,3690,3690,3690,0
|
|
20230907,091100,24381065,3690,3690,3690,3690,135
|
|
20230907,091000,23882915,3690,3695,3695,3690,1000
|
|
20230907,090900,20192040,3695,3695,3695,3695,106
|
|
20230907,090800,19800370,3700,3695,3700,3695,2
|
|
20230907,090700,19792975,3700,3695,3700,3690,937
|
|
20230907,090600,16330605,3695,3685,3695,3680,771
|
|
20230907,090500,13489035,3680,3670,3680,3670,39
|
|
20230907,090400,13345710,3660,3660,3660,3660,678
|
|
20230907,090300,10864230,3655,3660,3660,3655,487
|
|
20230907,090200,9082635,3660,3655,3660,3655,2
|
|
20230907,090100,9075320,3655,3655,3655,3655,1011
|
|
20230907,090000,5380115,3655,3655,3655,3635,1473
|