575 lines
27 KiB
CSV
575 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,183200,750540190,3600,3600,3600,3600,8014
|
|
20230921,183100,750540190,3600,3600,3600,3600,0
|
|
20230921,183000,750540190,3600,3600,3600,3600,0
|
|
20230921,182900,750540190,3600,3600,3600,3600,0
|
|
20230921,182800,750540190,3600,3600,3600,3600,0
|
|
20230921,182700,750540190,3600,3600,3600,3600,0
|
|
20230921,182600,750540190,3600,3600,3600,3600,0
|
|
20230921,182500,750540190,3600,3600,3600,3600,0
|
|
20230921,182400,750540190,3600,3600,3600,3600,0
|
|
20230921,182300,750540190,3600,3600,3600,3600,0
|
|
20230921,182200,750540190,3600,3600,3600,3600,0
|
|
20230921,182100,750540190,3600,3600,3600,3600,0
|
|
20230921,182000,750540190,3600,3600,3600,3600,0
|
|
20230921,181900,750540190,3600,3600,3600,3600,0
|
|
20230921,181800,750540190,3600,3600,3600,3600,0
|
|
20230921,181700,750540190,3600,3600,3600,3600,0
|
|
20230921,181600,750540190,3600,3600,3600,3600,0
|
|
20230921,181500,750540190,3600,3600,3600,3600,0
|
|
20230921,181400,750540190,3600,3600,3600,3600,0
|
|
20230921,181300,750540190,3600,3600,3600,3600,0
|
|
20230921,181200,750540190,3600,3600,3600,3600,0
|
|
20230921,181100,750540190,3600,3600,3600,3600,0
|
|
20230921,181000,750540190,3600,3600,3600,3600,0
|
|
20230921,180900,750540190,3600,3600,3600,3600,0
|
|
20230921,180800,750540190,3600,3600,3600,3600,0
|
|
20230921,180700,750540190,3600,3600,3600,3600,0
|
|
20230921,180600,750540190,3600,3600,3600,3600,0
|
|
20230921,180500,750540190,3600,3600,3600,3600,0
|
|
20230921,180400,750540190,3600,3600,3600,3600,0
|
|
20230921,180300,750540190,3600,3600,3600,3600,0
|
|
20230921,180200,750540190,3600,3600,3600,3600,8014
|
|
20230921,180100,750540190,3600,3600,3600,3600,0
|
|
20230921,180000,750540190,3600,3600,3600,3600,0
|
|
20230921,175900,750540190,3600,3600,3600,3600,0
|
|
20230921,175800,750540190,3600,3600,3600,3600,0
|
|
20230921,175700,750540190,3600,3600,3600,3600,0
|
|
20230921,175600,750540190,3600,3600,3600,3600,0
|
|
20230921,175500,750540190,3600,3600,3600,3600,0
|
|
20230921,175400,750540190,3600,3600,3600,3600,0
|
|
20230921,175300,750540190,3600,3600,3600,3600,0
|
|
20230921,175200,750540190,3600,3600,3600,3600,0
|
|
20230921,175100,750540190,3600,3600,3600,3600,0
|
|
20230921,175000,750540190,3600,3600,3600,3600,0
|
|
20230921,174900,750540190,3600,3600,3600,3600,0
|
|
20230921,174800,750540190,3600,3600,3600,3600,0
|
|
20230921,174700,750540190,3600,3600,3600,3600,0
|
|
20230921,174600,750540190,3600,3600,3600,3600,0
|
|
20230921,174500,750540190,3600,3600,3600,3600,0
|
|
20230921,174400,750540190,3600,3600,3600,3600,0
|
|
20230921,174300,750540190,3600,3600,3600,3600,0
|
|
20230921,174200,750540190,3600,3600,3600,3600,0
|
|
20230921,174100,750540190,3600,3600,3600,3600,0
|
|
20230921,174000,750540190,3600,3600,3600,3600,0
|
|
20230921,173900,750540190,3600,3600,3600,3600,0
|
|
20230921,173800,750540190,3600,3600,3600,3600,0
|
|
20230921,173700,750540190,3600,3600,3600,3600,0
|
|
20230921,173600,750540190,3600,3600,3600,3600,0
|
|
20230921,173500,750540190,3600,3600,3600,3600,0
|
|
20230921,173400,750540190,3600,3600,3600,3600,0
|
|
20230921,173300,750540190,3600,3600,3600,3600,0
|
|
20230921,173200,750540190,3600,3600,3600,3600,8014
|
|
20230921,173100,750540190,3600,3600,3600,3600,0
|
|
20230921,173000,750540190,3600,3600,3600,3600,0
|
|
20230921,172900,750540190,3600,3600,3600,3600,0
|
|
20230921,172800,750540190,3600,3600,3600,3600,0
|
|
20230921,172700,750540190,3600,3600,3600,3600,0
|
|
20230921,172600,750540190,3600,3600,3600,3600,0
|
|
20230921,172500,750540190,3600,3600,3600,3600,0
|
|
20230921,172400,750540190,3600,3600,3600,3600,0
|
|
20230921,172300,750540190,3600,3600,3600,3600,0
|
|
20230921,172200,750540190,3600,3600,3600,3600,0
|
|
20230921,172100,750540190,3600,3600,3600,3600,0
|
|
20230921,172000,750540190,3600,3600,3600,3600,0
|
|
20230921,171900,750540190,3600,3600,3600,3600,0
|
|
20230921,171800,750540190,3600,3600,3600,3600,0
|
|
20230921,171700,750540190,3600,3600,3600,3600,0
|
|
20230921,171600,750540190,3600,3600,3600,3600,0
|
|
20230921,171500,750540190,3600,3600,3600,3600,0
|
|
20230921,171400,750540190,3600,3600,3600,3600,0
|
|
20230921,171300,750540190,3600,3600,3600,3600,0
|
|
20230921,171200,750540190,3600,3600,3600,3600,0
|
|
20230921,171100,750540190,3600,3600,3600,3600,0
|
|
20230921,171000,750540190,3600,3600,3600,3600,0
|
|
20230921,170900,750540190,3600,3600,3600,3600,0
|
|
20230921,170800,750540190,3600,3600,3600,3600,0
|
|
20230921,170700,750540190,3600,3600,3600,3600,0
|
|
20230921,170600,750540190,3600,3600,3600,3600,0
|
|
20230921,170500,750540190,3600,3600,3600,3600,0
|
|
20230921,170400,750540190,3600,3600,3600,3600,0
|
|
20230921,170300,750540190,3600,3600,3600,3600,0
|
|
20230921,170200,750540190,3600,3600,3600,3600,8014
|
|
20230921,170100,750540190,3600,3600,3600,3600,0
|
|
20230921,170000,750540190,3600,3600,3600,3600,0
|
|
20230921,165900,750540190,3600,3600,3600,3600,0
|
|
20230921,165800,750540190,3600,3600,3600,3600,0
|
|
20230921,165700,750540190,3600,3600,3600,3600,0
|
|
20230921,165600,750540190,3600,3600,3600,3600,0
|
|
20230921,165500,750540190,3600,3600,3600,3600,0
|
|
20230921,165400,750540190,3600,3600,3600,3600,0
|
|
20230921,165300,750540190,3600,3600,3600,3600,0
|
|
20230921,165200,750540190,3600,3600,3600,3600,0
|
|
20230921,165100,750540190,3600,3600,3600,3600,0
|
|
20230921,165000,750540190,3600,3600,3600,3600,0
|
|
20230921,164900,750540190,3600,3600,3600,3600,0
|
|
20230921,164800,750540190,3600,3600,3600,3600,0
|
|
20230921,164700,750540190,3600,3600,3600,3600,0
|
|
20230921,164600,750540190,3600,3600,3600,3600,0
|
|
20230921,164500,750540190,3600,3600,3600,3600,0
|
|
20230921,164400,750540190,3600,3600,3600,3600,0
|
|
20230921,164300,750540190,3600,3600,3600,3600,0
|
|
20230921,164200,750540190,3600,3600,3600,3600,0
|
|
20230921,164100,750540190,3600,3600,3600,3600,0
|
|
20230921,164000,750540190,3600,3600,3600,3600,0
|
|
20230921,163900,750540190,3600,3600,3600,3600,0
|
|
20230921,163800,750540190,3600,3600,3600,3600,0
|
|
20230921,163700,750540190,3600,3600,3600,3600,0
|
|
20230921,163600,750540190,3600,3600,3600,3600,0
|
|
20230921,163500,750540190,3600,3600,3600,3600,0
|
|
20230921,163400,750540190,3600,3600,3600,3600,0
|
|
20230921,163300,750540190,3600,3600,3600,3600,0
|
|
20230921,163200,750540190,3600,3600,3600,3600,8014
|
|
20230921,163100,750540190,3600,3600,3600,3600,0
|
|
20230921,163000,750540190,3600,3600,3600,3600,0
|
|
20230921,162900,750540190,3600,3600,3600,3600,0
|
|
20230921,162800,750540190,3600,3600,3600,3600,0
|
|
20230921,162700,750540190,3600,3600,3600,3600,0
|
|
20230921,162600,750540190,3600,3600,3600,3600,0
|
|
20230921,162500,750540190,3600,3600,3600,3600,0
|
|
20230921,162400,750540190,3600,3600,3600,3600,0
|
|
20230921,162300,750540190,3600,3600,3600,3600,0
|
|
20230921,162200,750540190,3600,3600,3600,3600,0
|
|
20230921,162100,750540190,3600,3600,3600,3600,0
|
|
20230921,162000,750540190,3600,3600,3600,3600,0
|
|
20230921,161900,750540190,3600,3600,3600,3600,0
|
|
20230921,161800,750540190,3600,3600,3600,3600,0
|
|
20230921,161700,750540190,3600,3600,3600,3600,0
|
|
20230921,161600,750540190,3600,3600,3600,3600,0
|
|
20230921,161500,750540190,3600,3600,3600,3600,0
|
|
20230921,161400,750540190,3600,3600,3600,3600,0
|
|
20230921,161300,750540190,3600,3600,3600,3600,0
|
|
20230921,161200,750540190,3600,3600,3600,3600,0
|
|
20230921,161100,750540190,3600,3600,3600,3600,0
|
|
20230921,161000,750540190,3600,3600,3600,3600,0
|
|
20230921,160900,750540190,3600,3600,3600,3600,0
|
|
20230921,160800,750540190,3600,3600,3600,3600,0
|
|
20230921,160700,750540190,3600,3600,3600,3600,0
|
|
20230921,160600,750540190,3600,3600,3600,3600,0
|
|
20230921,160500,750540190,3600,3600,3600,3600,0
|
|
20230921,160400,750540190,3600,3600,3600,3600,0
|
|
20230921,160300,750540190,3600,3600,3600,3600,0
|
|
20230921,160200,750540190,3600,3600,3600,3600,8014
|
|
20230921,160100,750540190,3600,3600,3600,3600,0
|
|
20230921,160000,750540190,3600,3600,3600,3600,0
|
|
20230921,155900,750540190,3600,3600,3600,3600,0
|
|
20230921,155800,750540190,3600,3600,3600,3600,0
|
|
20230921,155700,750540190,3600,3600,3600,3600,0
|
|
20230921,155600,750540190,3600,3600,3600,3600,0
|
|
20230921,155500,750540190,3600,3600,3600,3600,0
|
|
20230921,155400,750540190,3600,3600,3600,3600,0
|
|
20230921,155300,750540190,3600,3600,3600,3600,0
|
|
20230921,155200,750540190,3600,3600,3600,3600,0
|
|
20230921,155100,750540190,3600,3600,3600,3600,0
|
|
20230921,155000,750540190,3600,3600,3600,3600,0
|
|
20230921,154900,750540190,3600,3600,3600,3600,0
|
|
20230921,154800,750540190,3600,3600,3600,3600,0
|
|
20230921,154700,750540190,3600,3600,3600,3600,0
|
|
20230921,154600,750540190,3600,3600,3600,3600,0
|
|
20230921,154500,750540190,3600,3600,3600,3600,0
|
|
20230921,154400,750540190,3600,3600,3600,3600,0
|
|
20230921,154300,750540190,3600,3600,3600,3600,0
|
|
20230921,154200,750540190,3600,3600,3600,3600,0
|
|
20230921,154100,750540190,3600,3600,3600,3600,0
|
|
20230921,154000,750540190,3600,3600,3600,3600,0
|
|
20230921,153900,750540190,3600,3600,3600,3600,0
|
|
20230921,153800,750540190,3600,3600,3600,3600,0
|
|
20230921,153700,750540190,3600,3600,3600,3600,0
|
|
20230921,153600,750540190,3600,3600,3600,3600,0
|
|
20230921,153500,750540190,3600,3600,3600,3600,0
|
|
20230921,153400,750540190,3600,3600,3600,3600,0
|
|
20230921,153300,750540190,3600,3600,3600,3600,0
|
|
20230921,153200,750540190,3600,3600,3600,3600,8014
|
|
20230921,153100,750540190,3600,3600,3600,3600,0
|
|
20230921,153000,750540190,3600,3600,3600,3600,8014
|
|
20230921,152900,721689790,3595,3595,3595,3595,0
|
|
20230921,152800,721689790,3595,3595,3595,3595,0
|
|
20230921,152700,721689790,3595,3595,3595,3595,0
|
|
20230921,152600,721689790,3595,3595,3595,3595,0
|
|
20230921,152500,721689790,3595,3595,3595,3595,0
|
|
20230921,152400,721689790,3595,3595,3595,3595,0
|
|
20230921,152300,721689790,3595,3595,3595,3595,0
|
|
20230921,152200,721689790,3595,3595,3595,3595,0
|
|
20230921,152100,721689790,3595,3595,3595,3595,0
|
|
20230921,152000,721689790,3595,3595,3595,3595,0
|
|
20230921,151900,721689790,3595,3595,3595,3595,132
|
|
20230921,151800,721215250,3595,3595,3595,3595,1
|
|
20230921,151700,721211655,3595,3580,3595,3580,509
|
|
20230921,151600,719388270,3580,3570,3580,3570,701
|
|
20230921,151500,716880820,3580,3580,3580,3580,800
|
|
20230921,151400,714016820,3570,3560,3570,3555,1574
|
|
20230921,151300,708405515,3565,3560,3565,3560,92
|
|
20230921,151200,708077545,3550,3565,3565,3550,450
|
|
20230921,151100,706474020,3570,3570,3570,3570,5
|
|
20230921,151000,706456170,3570,3570,3570,3570,142
|
|
20230921,150900,705949230,3570,3570,3570,3570,0
|
|
20230921,150800,705949230,3570,3550,3570,3550,929
|
|
20230921,150700,702651060,3560,3560,3560,3560,10
|
|
20230921,150600,702615460,3560,3560,3560,3560,149
|
|
20230921,150500,702085020,3580,3560,3580,3560,21
|
|
20230921,150400,702010040,3560,3575,3575,3560,401
|
|
20230921,150300,700579480,3585,3570,3585,3570,2
|
|
20230921,150200,700572325,3585,3585,3585,3585,1
|
|
20230921,150100,700568740,3595,3550,3595,3550,5399
|
|
20230921,150000,681387455,3550,3560,3560,3545,4819
|
|
20230921,145900,664279020,3560,3560,3560,3560,0
|
|
20230921,145800,664279020,3560,3560,3560,3560,2
|
|
20230921,145700,664271900,3560,3575,3575,3560,2366
|
|
20230921,145600,655820575,3560,3575,3575,3560,109
|
|
20230921,145500,655432340,3565,3575,3575,3565,796
|
|
20230921,145400,652586700,3580,3590,3595,3575,180
|
|
20230921,145300,651942770,3580,3575,3590,3575,41
|
|
20230921,145200,651796090,3580,3585,3590,3575,16
|
|
20230921,145100,651738795,3580,3570,3590,3560,105
|
|
20230921,145000,651363935,3570,3585,3585,3570,6
|
|
20230921,144900,651342480,3585,3570,3595,3570,102
|
|
20230921,144800,650977940,3585,3585,3585,3585,384
|
|
20230921,144700,649601300,3590,3575,3590,3575,1308
|
|
20230921,144600,644912055,3595,3595,3595,3595,0
|
|
20230921,144500,644912055,3595,3595,3595,3595,0
|
|
20230921,144400,644912055,3595,3595,3595,3595,0
|
|
20230921,144300,644912055,3595,3595,3595,3595,0
|
|
20230921,144200,644912055,3595,3595,3595,3595,51
|
|
20230921,144100,644728710,3615,3615,3615,3615,0
|
|
20230921,144000,644728710,3615,3590,3640,3590,3653
|
|
20230921,143900,631564595,3595,3590,3595,3590,22
|
|
20230921,143800,631485560,3580,3575,3580,3575,4000
|
|
20230921,143700,617169390,3575,3570,3575,3570,400
|
|
20230921,143600,615740180,3570,3570,3570,3565,420
|
|
20230921,143500,614240785,3570,3545,3570,3545,1243
|
|
20230921,143400,609814600,3540,3530,3540,3530,2728
|
|
20230921,143300,600165650,3525,3525,3525,3525,4
|
|
20230921,143200,600151550,3530,3530,3530,3525,1002
|
|
20230921,143100,596616515,3530,3530,3530,3440,16205
|
|
20230921,143000,539836415,3530,3540,3540,3530,103
|
|
20230921,142900,539471815,3525,3545,3545,3500,10648
|
|
20230921,142800,501952550,3545,3545,3545,3545,655
|
|
20230921,142700,499630575,3545,3545,3545,3545,345
|
|
20230921,142600,498407550,3550,3550,3550,3550,0
|
|
20230921,142500,498407550,3550,3555,3560,3540,6928
|
|
20230921,142400,473856855,3560,3560,3560,3560,11
|
|
20230921,142300,473817695,3555,3550,3555,3550,4078
|
|
20230921,142200,459338600,3545,3555,3555,3545,7322
|
|
20230921,142100,433357330,3555,3555,3555,3555,17
|
|
20230921,142000,433296895,3560,3560,3560,3560,0
|
|
20230921,141900,433296895,3560,3560,3560,3560,0
|
|
20230921,141800,433296895,3560,3560,3560,3560,500
|
|
20230921,141700,431516895,3560,3560,3560,3560,1
|
|
20230921,141600,431513335,3560,3560,3560,3560,4020
|
|
20230921,141500,417202135,3560,3560,3560,3560,770
|
|
20230921,141400,414460935,3565,3565,3565,3565,971
|
|
20230921,141300,410999320,3570,3570,3570,3570,0
|
|
20230921,141200,410999320,3570,3570,3570,3570,0
|
|
20230921,141100,410999320,3570,3570,3570,3570,6
|
|
20230921,141000,410977900,3570,3570,3570,3570,0
|
|
20230921,140900,410977900,3570,3570,3570,3570,0
|
|
20230921,140800,410977900,3570,3570,3570,3570,1
|
|
20230921,140700,410974330,3565,3565,3565,3565,29
|
|
20230921,140600,410870945,3570,3570,3570,3570,0
|
|
20230921,140500,410870945,3570,3570,3570,3570,0
|
|
20230921,140400,410870945,3570,3570,3570,3570,0
|
|
20230921,140300,410870945,3570,3570,3570,3570,0
|
|
20230921,140200,410870945,3570,3565,3570,3565,1243
|
|
20230921,140100,406439595,3560,3560,3560,3560,0
|
|
20230921,140000,406439595,3560,3570,3570,3560,2298
|
|
20230921,135900,398241660,3570,3570,3570,3570,0
|
|
20230921,135800,398241660,3570,3570,3570,3570,0
|
|
20230921,135700,398241660,3570,3570,3570,3570,0
|
|
20230921,135600,398241660,3570,3570,3570,3570,0
|
|
20230921,135500,398241660,3570,3570,3570,3570,0
|
|
20230921,135400,398241660,3570,3570,3570,3570,0
|
|
20230921,135300,398241660,3570,3570,3570,3570,20
|
|
20230921,135200,398170260,3575,3575,3575,3575,555
|
|
20230921,135100,396186135,3570,3570,3570,3570,0
|
|
20230921,135000,396186135,3570,3570,3570,3570,0
|
|
20230921,134900,396186135,3570,3570,3570,3570,0
|
|
20230921,134800,396186135,3570,3570,3570,3570,0
|
|
20230921,134700,396186135,3570,3570,3570,3570,3
|
|
20230921,134600,396175425,3570,3570,3570,3570,10
|
|
20230921,134500,396139725,3570,3570,3570,3570,1
|
|
20230921,134400,396136155,3575,3575,3575,3575,0
|
|
20230921,134300,396136155,3575,3575,3575,3575,0
|
|
20230921,134200,396136155,3575,3575,3575,3575,6
|
|
20230921,134100,396114705,3575,3575,3575,3575,0
|
|
20230921,134000,396114705,3575,3575,3575,3575,1
|
|
20230921,133900,396111130,3575,3575,3575,3575,0
|
|
20230921,133800,396111130,3575,3575,3575,3575,0
|
|
20230921,133700,396111130,3575,3570,3575,3570,499
|
|
20230921,133600,394329695,3570,3570,3570,3570,0
|
|
20230921,133500,394329695,3570,3570,3570,3570,0
|
|
20230921,133400,394329695,3570,3570,3570,3570,0
|
|
20230921,133300,394329695,3570,3570,3570,3570,187
|
|
20230921,133200,393662105,3570,3570,3570,3570,0
|
|
20230921,133100,393662105,3570,3570,3570,3570,18
|
|
20230921,133000,393597845,3575,3575,3575,3575,2
|
|
20230921,132900,393590695,3575,3575,3575,3575,5
|
|
20230921,132800,393572820,3575,3575,3575,3575,0
|
|
20230921,132700,393572820,3575,3575,3575,3575,63
|
|
20230921,132600,393347595,3575,3595,3595,3575,3620
|
|
20230921,132500,380395385,3600,3600,3600,3600,0
|
|
20230921,132400,380395385,3600,3600,3600,3600,0
|
|
20230921,132300,380395385,3600,3600,3600,3600,0
|
|
20230921,132200,380395385,3600,3590,3600,3590,36
|
|
20230921,132100,380266125,3595,3605,3620,3595,3892
|
|
20230921,132000,366266805,3615,3615,3615,3615,0
|
|
20230921,131900,366266805,3615,3610,3615,3610,60
|
|
20230921,131800,366050165,3595,3600,3600,3595,48
|
|
20230921,131700,365877595,3600,3600,3600,3585,436
|
|
20230921,131600,364309375,3600,3580,3600,3580,312
|
|
20230921,131500,363190915,3580,3570,3580,3570,309
|
|
20230921,131400,362087675,3570,3570,3570,3570,0
|
|
20230921,131300,362087675,3570,3570,3570,3570,66
|
|
20230921,131200,361852055,3580,3580,3580,3580,0
|
|
20230921,131100,361852055,3580,3580,3580,3580,0
|
|
20230921,131000,361852055,3580,3580,3580,3580,0
|
|
20230921,130900,361852055,3580,3580,3580,3580,0
|
|
20230921,130800,361852055,3580,3575,3580,3575,575
|
|
20230921,130700,359796320,3570,3575,3575,3570,1808
|
|
20230921,130600,353341705,3570,3570,3575,3570,54
|
|
20230921,130500,353148670,3575,3570,3575,3570,55
|
|
20230921,130400,352952265,3580,3580,3580,3580,11
|
|
20230921,130300,352912885,3570,3575,3575,3570,1157
|
|
20230921,130200,348779725,3580,3580,3580,3580,2126
|
|
20230921,130100,341168645,3590,3590,3590,3590,0
|
|
20230921,130000,341168645,3590,3590,3590,3590,0
|
|
20230921,125900,341168645,3590,3590,3590,3590,11
|
|
20230921,125800,341129155,3585,3595,3595,3585,825
|
|
20230921,125700,338171420,3590,3590,3590,3590,1210
|
|
20230921,125600,333827520,3590,3590,3590,3590,0
|
|
20230921,125500,333827520,3590,3590,3590,3590,0
|
|
20230921,125400,333827520,3590,3590,3590,3590,20
|
|
20230921,125300,333755720,3590,3590,3590,3590,0
|
|
20230921,125200,333755720,3590,3590,3590,3590,0
|
|
20230921,125100,333755720,3590,3590,3590,3590,1
|
|
20230921,125000,333752130,3595,3595,3595,3595,0
|
|
20230921,124900,333752130,3595,3595,3595,3595,0
|
|
20230921,124800,333752130,3595,3595,3595,3595,0
|
|
20230921,124700,333752130,3595,3595,3595,3595,0
|
|
20230921,124600,333752130,3595,3595,3595,3595,0
|
|
20230921,124500,333752130,3595,3595,3595,3595,0
|
|
20230921,124400,333752130,3595,3595,3595,3595,11
|
|
20230921,124300,333712585,3590,3590,3590,3590,0
|
|
20230921,124200,333712585,3590,3590,3590,3590,0
|
|
20230921,124100,333712585,3590,3590,3590,3590,0
|
|
20230921,124000,333712585,3590,3590,3590,3590,500
|
|
20230921,123900,331917585,3590,3590,3590,3590,0
|
|
20230921,123800,331917585,3590,3590,3590,3590,1
|
|
20230921,123700,331913995,3595,3595,3595,3595,0
|
|
20230921,123600,331913995,3595,3595,3595,3595,1
|
|
20230921,123500,331910400,3590,3590,3590,3590,17
|
|
20230921,123400,331849370,3590,3605,3605,3590,2705
|
|
20230921,123300,322098340,3630,3605,3630,3600,361
|
|
20230921,123200,320796020,3605,3595,3605,3595,43
|
|
20230921,123100,320641415,3590,3590,3590,3590,0
|
|
20230921,123000,320641415,3590,3590,3590,3590,0
|
|
20230921,122900,320641415,3590,3590,3590,3590,163
|
|
20230921,122800,320056245,3590,3590,3590,3590,57
|
|
20230921,122700,319851615,3590,3590,3590,3590,0
|
|
20230921,122600,319851615,3590,3590,3590,3590,93
|
|
20230921,122500,319517745,3590,3590,3590,3590,0
|
|
20230921,122400,319517745,3590,3590,3590,3590,4
|
|
20230921,122300,319503385,3590,3600,3600,3590,111
|
|
20230921,122200,319104005,3600,3600,3600,3600,1
|
|
20230921,122100,319100405,3600,3605,3605,3600,30
|
|
20230921,122000,318992305,3605,3605,3605,3605,0
|
|
20230921,121900,318992305,3605,3605,3605,3605,0
|
|
20230921,121800,318992305,3605,3605,3605,3605,0
|
|
20230921,121700,318992305,3605,3595,3630,3595,122
|
|
20230921,121600,318553110,3590,3590,3590,3590,0
|
|
20230921,121500,318553110,3590,3590,3590,3590,0
|
|
20230921,121400,318553110,3590,3590,3590,3590,0
|
|
20230921,121300,318553110,3590,3590,3590,3590,0
|
|
20230921,121200,318553110,3590,3590,3590,3590,0
|
|
20230921,121100,318553110,3590,3590,3590,3590,0
|
|
20230921,121000,318553110,3590,3590,3590,3590,0
|
|
20230921,120900,318553110,3590,3585,3590,3585,824
|
|
20230921,120800,315596105,3575,3575,3575,3575,9
|
|
20230921,120700,315563930,3580,3580,3580,3580,58
|
|
20230921,120600,315356290,3580,3580,3580,3580,9
|
|
20230921,120500,315324070,3580,3580,3580,3580,12
|
|
20230921,120400,315281110,3590,3590,3590,3590,0
|
|
20230921,120300,315281110,3590,3590,3590,3590,30
|
|
20230921,120200,315173410,3585,3585,3585,3585,1500
|
|
20230921,120100,309795910,3580,3580,3580,3580,0
|
|
20230921,120000,309795910,3580,3580,3580,3580,0
|
|
20230921,115900,309795910,3580,3580,3580,3580,62
|
|
20230921,115800,309573950,3580,3585,3585,3580,13
|
|
20230921,115700,309527390,3585,3585,3585,3585,304
|
|
20230921,115600,308437550,3610,3610,3610,3610,0
|
|
20230921,115500,308437550,3610,3610,3610,3610,0
|
|
20230921,115400,308437550,3610,3610,3610,3610,0
|
|
20230921,115300,308437550,3610,3610,3610,3610,0
|
|
20230921,115200,308437550,3610,3575,3610,3575,583
|
|
20230921,115100,306352940,3585,3575,3590,3575,826
|
|
20230921,115000,303396395,3570,3565,3570,3565,529
|
|
20230921,114900,301507875,3570,3570,3570,3570,560
|
|
20230921,114800,299508675,3570,3570,3570,3570,0
|
|
20230921,114700,299508675,3570,3565,3570,3565,64
|
|
20230921,114600,299280510,3570,3565,3570,3565,138
|
|
20230921,114500,298788040,3565,3565,3570,3565,32
|
|
20230921,114400,298673900,3565,3570,3570,3565,1005
|
|
20230921,114300,295086075,3570,3570,3570,3570,2
|
|
20230921,114200,295078935,3570,3570,3570,3570,0
|
|
20230921,114100,295078935,3570,3570,3570,3570,0
|
|
20230921,114000,295078935,3570,3570,3570,3570,0
|
|
20230921,113900,295078935,3570,3570,3570,3570,0
|
|
20230921,113800,295078935,3570,3570,3570,3570,0
|
|
20230921,113700,295078935,3570,3570,3570,3570,0
|
|
20230921,113600,295078935,3570,3570,3570,3570,0
|
|
20230921,113500,295078935,3570,3570,3570,3570,0
|
|
20230921,113400,295078935,3570,3570,3570,3570,0
|
|
20230921,113300,295078935,3570,3570,3570,3570,200
|
|
20230921,113200,294364935,3570,3570,3570,3570,10
|
|
20230921,113100,294329235,3570,3570,3570,3570,11
|
|
20230921,113000,294289965,3555,3570,3570,3555,2835
|
|
20230921,112900,284198380,3570,3565,3570,3565,1444
|
|
20230921,112800,279044060,3570,3570,3570,3570,0
|
|
20230921,112700,279044060,3570,3570,3570,3570,231
|
|
20230921,112600,278219390,3570,3570,3570,3570,0
|
|
20230921,112500,278219390,3570,3575,3575,3570,323
|
|
20230921,112400,277064895,3580,3580,3580,3580,0
|
|
20230921,112300,277064895,3580,3580,3580,3580,2
|
|
20230921,112200,277057735,3580,3580,3580,3580,1
|
|
20230921,112100,277054155,3575,3575,3575,3575,3
|
|
20230921,112000,277043430,3575,3575,3575,3575,1
|
|
20230921,111900,277039855,3575,3575,3575,3575,101
|
|
20230921,111800,276678780,3580,3580,3580,3580,0
|
|
20230921,111700,276678780,3580,3580,3580,3580,0
|
|
20230921,111600,276678780,3580,3580,3580,3580,0
|
|
20230921,111500,276678780,3580,3580,3580,3580,0
|
|
20230921,111400,276678780,3580,3580,3580,3580,0
|
|
20230921,111300,276678780,3580,3580,3580,3580,0
|
|
20230921,111200,276678780,3580,3580,3580,3580,0
|
|
20230921,111100,276678780,3580,3580,3580,3580,0
|
|
20230921,111000,276678780,3580,3580,3580,3580,0
|
|
20230921,110900,276678780,3580,3580,3580,3580,0
|
|
20230921,110800,276678780,3580,3580,3580,3580,0
|
|
20230921,110700,276678780,3580,3580,3580,3580,0
|
|
20230921,110600,276678780,3580,3580,3580,3580,0
|
|
20230921,110500,276678780,3580,3580,3580,3580,2
|
|
20230921,110400,276671620,3585,3585,3585,3585,1
|
|
20230921,110300,276668035,3590,3590,3590,3590,100
|
|
20230921,110200,276309035,3590,3590,3590,3590,0
|
|
20230921,110100,276309035,3590,3590,3590,3590,0
|
|
20230921,110000,276309035,3590,3590,3590,3590,11
|
|
20230921,105900,276269545,3570,3570,3570,3570,0
|
|
20230921,105800,276269545,3570,3575,3575,3570,1000
|
|
20230921,105700,272699090,3575,3575,3575,3575,0
|
|
20230921,105600,272699090,3575,3585,3585,3575,500
|
|
20230921,105500,270909185,3590,3590,3590,3590,0
|
|
20230921,105400,270909185,3590,3590,3590,3590,0
|
|
20230921,105300,270909185,3590,3590,3590,3590,165
|
|
20230921,105200,270316835,3590,3590,3590,3590,0
|
|
20230921,105100,270316835,3590,3590,3595,3590,846
|
|
20230921,105000,267279640,3600,3600,3600,3600,846
|
|
20230921,104900,264234040,3610,3610,3610,3610,0
|
|
20230921,104800,264234040,3610,3610,3610,3610,0
|
|
20230921,104700,264234040,3610,3605,3610,3595,2793
|
|
20230921,104600,254166315,3630,3600,3630,3600,1683
|
|
20230921,104500,248092485,3600,3600,3600,3600,0
|
|
20230921,104400,248092485,3600,3600,3600,3600,0
|
|
20230921,104300,248092485,3600,3600,3600,3600,0
|
|
20230921,104200,248092485,3600,3600,3600,3600,0
|
|
20230921,104100,248092485,3600,3600,3600,3600,0
|
|
20230921,104000,248092485,3600,3600,3600,3600,0
|
|
20230921,103900,248092485,3600,3600,3600,3600,0
|
|
20230921,103800,248092485,3600,3595,3600,3595,70
|
|
20230921,103700,247840820,3595,3595,3595,3595,11
|
|
20230921,103600,247801275,3580,3580,3580,3580,1
|
|
20230921,103500,247797695,3590,3590,3590,3590,0
|
|
20230921,103400,247797695,3590,3590,3590,3590,1
|
|
20230921,103300,247794105,3595,3595,3595,3595,0
|
|
20230921,103200,247794105,3595,3595,3595,3595,0
|
|
20230921,103100,247794105,3595,3570,3595,3570,97
|
|
20230921,103000,247446925,3600,3570,3600,3570,1859
|
|
20230921,102900,240810115,3580,3580,3580,3580,20
|
|
20230921,102800,240738515,3580,3580,3590,3570,2173
|
|
20230921,102700,232971635,3590,3590,3590,3590,11
|
|
20230921,102600,232932145,3580,3580,3580,3580,0
|
|
20230921,102500,232932145,3580,3580,3580,3580,0
|
|
20230921,102400,232932145,3580,3580,3580,3580,191
|
|
20230921,102300,232248365,3590,3590,3590,3590,0
|
|
20230921,102200,232248365,3590,3590,3590,3590,0
|
|
20230921,102100,232248365,3590,3590,3590,3585,474
|
|
20230921,102000,230547325,3595,3595,3595,3595,0
|
|
20230921,101900,230547325,3595,3595,3595,3595,0
|
|
20230921,101800,230547325,3595,3595,3595,3595,0
|
|
20230921,101700,230547325,3595,3595,3595,3595,0
|
|
20230921,101600,230547325,3595,3585,3595,3580,125
|
|
20230921,101500,230098530,3595,3580,3595,3570,1100
|
|
20230921,101400,226165030,3595,3595,3595,3595,0
|
|
20230921,101300,226165030,3595,3595,3595,3595,1
|
|
20230921,101200,226161435,3590,3590,3590,3590,0
|
|
20230921,101100,226161435,3590,3590,3590,3590,0
|
|
20230921,101000,226161435,3590,3590,3590,3590,0
|
|
20230921,100900,226161435,3590,3590,3590,3590,0
|
|
20230921,100800,226161435,3590,3585,3590,3585,812
|
|
20230921,100700,223246415,3595,3595,3595,3595,0
|
|
20230921,100600,223246415,3595,3595,3595,3595,0
|
|
20230921,100500,223246415,3595,3595,3595,3595,50
|
|
20230921,100400,223066665,3600,3600,3600,3600,0
|
|
20230921,100300,223066665,3600,3590,3600,3580,736
|
|
20230921,100200,220420835,3590,3600,3600,3590,500
|
|
20230921,100100,218625590,3605,3605,3605,3605,0
|
|
20230921,100000,218625590,3605,3605,3605,3605,10
|
|
20230921,095900,218589540,3630,3630,3630,3630,0
|
|
20230921,095800,218589540,3630,3630,3630,3630,0
|
|
20230921,095700,218589540,3630,3630,3630,3630,0
|
|
20230921,095600,218589540,3630,3610,3650,3605,673
|
|
20230921,095500,216155025,3605,3605,3605,3605,1
|
|
20230921,095400,216151420,3620,3610,3630,3610,234
|
|
20230921,095300,215305105,3600,3600,3600,3600,31
|
|
20230921,095200,215193505,3605,3600,3660,3600,1113
|
|
20230921,095100,211181885,3595,3595,3595,3595,1215
|
|
20230921,095000,206813960,3595,3590,3595,3590,12
|
|
20230921,094900,206770825,3585,3580,3585,3580,1380
|
|
20230921,094800,201824020,3575,3575,3575,3575,0
|
|
20230921,094700,201824020,3575,3570,3575,3570,2726
|
|
20230921,094600,192085960,3570,3570,3570,3570,199
|
|
20230921,094500,191375530,3560,3575,3575,3555,1558
|
|
20230921,094400,185825890,3580,3580,3580,3575,74
|
|
20230921,094300,185560975,3580,3580,3580,3580,5
|
|
20230921,094200,185543075,3580,3585,3585,3580,1766
|
|
20230921,094100,179219475,3590,3590,3590,3590,0
|
|
20230921,094000,179219475,3590,3595,3595,3590,2619
|
|
20230921,093900,169815710,3595,3605,3605,3595,1096
|
|
20230921,093800,165869615,3610,3610,3610,3610,5
|
|
20230921,093700,165851565,3610,3610,3610,3610,1
|
|
20230921,093600,165847955,3610,3610,3610,3610,1
|
|
20230921,093500,165844345,3610,3605,3610,3605,12
|
|
20230921,093400,165801065,3605,3615,3615,3605,127
|
|
20230921,093300,165343220,3615,3615,3615,3615,1
|
|
20230921,093200,165339605,3605,3620,3635,3605,731
|
|
20230921,093100,162698775,3625,3660,3660,3625,2552
|
|
20230921,093000,153441750,3660,3625,3675,3625,7150
|
|
20230921,092900,127406340,3620,3625,3625,3620,51
|
|
20230921,092800,127221715,3620,3620,3620,3620,1
|
|
20230921,092700,127218095,3635,3630,3635,3630,2000
|
|
20230921,092600,119954640,3630,3630,3630,3630,181
|
|
20230921,092500,119297610,3630,3635,3635,3620,2634
|
|
20230921,092400,109744340,3635,3635,3660,3635,3
|
|
20230921,092300,109733410,3630,3655,3680,3630,9645
|
|
20230921,092200,74414540,3675,3625,3675,3625,10053
|
|
20230921,092100,37703545,3615,3605,3625,3605,3094
|
|
20230921,092000,26500405,3610,3610,3610,3610,0
|
|
20230921,091900,26500405,3610,3610,3610,3610,0
|
|
20230921,091800,26500405,3610,3610,3610,3610,10
|
|
20230921,091700,26464305,3610,3610,3610,3610,0
|
|
20230921,091600,26464305,3610,3610,3610,3610,0
|
|
20230921,091500,26464305,3610,3610,3610,3610,51
|
|
20230921,091400,26280195,3610,3610,3610,3610,50
|
|
20230921,091300,26099695,3610,3610,3610,3610,11
|
|
20230921,091200,26059985,3600,3605,3605,3600,127
|
|
20230921,091100,25602725,3600,3600,3610,3600,122
|
|
20230921,091000,25162525,3610,3610,3610,3610,630
|
|
20230921,090900,22888225,3610,3610,3610,3610,239
|
|
20230921,090800,22025435,3595,3615,3620,3595,1543
|
|
20230921,090700,16474245,3625,3600,3625,3600,232
|
|
20230921,090600,15634085,3585,3590,3595,3585,1122
|
|
20230921,090500,11610815,3595,3590,3595,3590,53
|
|
20230921,090400,11420290,3590,3590,3590,3590,50
|
|
20230921,090300,11240790,3600,3600,3600,3600,0
|
|
20230921,090200,11240790,3600,3615,3615,3595,217
|
|
20230921,090100,10460280,3605,3585,3605,3585,510
|
|
20230921,090000,8628855,3585,3580,3620,3580,2409
|