641 lines
31 KiB
CSV
641 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,193800,5346436440,3580,3580,3580,3580,2403
|
|
20230905,193700,5346436440,3580,3580,3580,3580,0
|
|
20230905,193600,5346436440,3580,3580,3580,3580,0
|
|
20230905,193500,5346436440,3580,3580,3580,3580,0
|
|
20230905,193400,5346436440,3580,3580,3580,3580,0
|
|
20230905,193300,5346436440,3580,3580,3580,3580,0
|
|
20230905,193200,5346436440,3580,3580,3580,3580,0
|
|
20230905,193100,5346436440,3580,3580,3580,3580,0
|
|
20230905,193000,5346436440,3580,3580,3580,3580,0
|
|
20230905,192900,5346436440,3580,3580,3580,3580,0
|
|
20230905,192800,5346436440,3580,3580,3580,3580,0
|
|
20230905,192700,5346436440,3580,3580,3580,3580,0
|
|
20230905,192600,5346436440,3580,3580,3580,3580,0
|
|
20230905,192500,5346436440,3580,3580,3580,3580,0
|
|
20230905,192400,5346436440,3580,3580,3580,3580,0
|
|
20230905,192300,5346436440,3580,3580,3580,3580,0
|
|
20230905,192200,5346436440,3580,3580,3580,3580,0
|
|
20230905,192100,5346436440,3580,3580,3580,3580,0
|
|
20230905,192000,5346436440,3580,3580,3580,3580,0
|
|
20230905,191900,5346436440,3580,3580,3580,3580,0
|
|
20230905,191800,5346436440,3580,3580,3580,3580,0
|
|
20230905,191700,5346436440,3580,3580,3580,3580,0
|
|
20230905,191600,5346436440,3580,3580,3580,3580,0
|
|
20230905,191500,5346436440,3580,3580,3580,3580,0
|
|
20230905,191400,5346436440,3580,3580,3580,3580,0
|
|
20230905,191300,5346436440,3580,3580,3580,3580,0
|
|
20230905,191200,5346436440,3580,3580,3580,3580,0
|
|
20230905,191100,5346436440,3580,3580,3580,3580,0
|
|
20230905,191000,5346436440,3580,3580,3580,3580,0
|
|
20230905,190900,5346436440,3580,3580,3580,3580,0
|
|
20230905,190800,5346436440,3580,3580,3580,3580,2403
|
|
20230905,190700,5346436440,3580,3580,3580,3580,0
|
|
20230905,190600,5346436440,3580,3580,3580,3580,0
|
|
20230905,190500,5346436440,3580,3580,3580,3580,0
|
|
20230905,190400,5346436440,3580,3580,3580,3580,0
|
|
20230905,190300,5346436440,3580,3580,3580,3580,0
|
|
20230905,190200,5346436440,3580,3580,3580,3580,0
|
|
20230905,190100,5346436440,3580,3580,3580,3580,0
|
|
20230905,190000,5346436440,3580,3580,3580,3580,0
|
|
20230905,185900,5346436440,3580,3580,3580,3580,0
|
|
20230905,185800,5346436440,3580,3580,3580,3580,0
|
|
20230905,185700,5346436440,3580,3580,3580,3580,0
|
|
20230905,185600,5346436440,3580,3580,3580,3580,0
|
|
20230905,185500,5346436440,3580,3580,3580,3580,0
|
|
20230905,185400,5346436440,3580,3580,3580,3580,0
|
|
20230905,185300,5346436440,3580,3580,3580,3580,0
|
|
20230905,185200,5346436440,3580,3580,3580,3580,0
|
|
20230905,185100,5346436440,3580,3580,3580,3580,0
|
|
20230905,185000,5346436440,3580,3580,3580,3580,0
|
|
20230905,184900,5346436440,3580,3580,3580,3580,0
|
|
20230905,184800,5346436440,3580,3580,3580,3580,0
|
|
20230905,184700,5346436440,3580,3580,3580,3580,0
|
|
20230905,184600,5346436440,3580,3580,3580,3580,0
|
|
20230905,184500,5346436440,3580,3580,3580,3580,0
|
|
20230905,184400,5346436440,3580,3580,3580,3580,0
|
|
20230905,184300,5346436440,3580,3580,3580,3580,0
|
|
20230905,184200,5346436440,3580,3580,3580,3580,0
|
|
20230905,184100,5346436440,3580,3580,3580,3580,0
|
|
20230905,184000,5346436440,3580,3580,3580,3580,0
|
|
20230905,183900,5346436440,3580,3580,3580,3580,0
|
|
20230905,183800,5346436440,3580,3580,3580,3580,2403
|
|
20230905,183700,5346436440,3580,3580,3580,3580,0
|
|
20230905,183600,5346436440,3580,3580,3580,3580,0
|
|
20230905,183500,5346436440,3580,3580,3580,3580,0
|
|
20230905,183400,5346436440,3580,3580,3580,3580,0
|
|
20230905,183300,5346436440,3580,3580,3580,3580,0
|
|
20230905,183200,5346436440,3580,3580,3580,3580,0
|
|
20230905,183100,5346436440,3580,3580,3580,3580,0
|
|
20230905,183000,5346436440,3580,3580,3580,3580,0
|
|
20230905,182900,5346436440,3580,3580,3580,3580,0
|
|
20230905,182800,5346436440,3580,3580,3580,3580,0
|
|
20230905,182700,5346436440,3580,3580,3580,3580,0
|
|
20230905,182600,5346436440,3580,3580,3580,3580,0
|
|
20230905,182500,5346436440,3580,3580,3580,3580,0
|
|
20230905,182400,5346436440,3580,3580,3580,3580,0
|
|
20230905,182300,5346436440,3580,3580,3580,3580,0
|
|
20230905,182200,5346436440,3580,3580,3580,3580,0
|
|
20230905,182100,5346436440,3580,3580,3580,3580,0
|
|
20230905,182000,5346436440,3580,3580,3580,3580,0
|
|
20230905,181900,5346436440,3580,3580,3580,3580,0
|
|
20230905,181800,5346436440,3580,3580,3580,3580,0
|
|
20230905,181700,5346436440,3580,3580,3580,3580,0
|
|
20230905,181600,5346436440,3580,3580,3580,3580,0
|
|
20230905,181500,5346436440,3580,3580,3580,3580,0
|
|
20230905,181400,5346436440,3580,3580,3580,3580,0
|
|
20230905,181300,5346436440,3580,3580,3580,3580,0
|
|
20230905,181200,5346436440,3580,3580,3580,3580,0
|
|
20230905,181100,5346436440,3580,3580,3580,3580,0
|
|
20230905,181000,5346436440,3580,3580,3580,3580,0
|
|
20230905,180900,5346436440,3580,3580,3580,3580,0
|
|
20230905,180800,5346436440,3580,3580,3580,3580,2403
|
|
20230905,180700,5346436440,3580,3580,3580,3580,0
|
|
20230905,180600,5346436440,3580,3580,3580,3580,0
|
|
20230905,180500,5346436440,3580,3580,3580,3580,0
|
|
20230905,180400,5346436440,3580,3580,3580,3580,0
|
|
20230905,180300,5346436440,3580,3580,3580,3580,0
|
|
20230905,180200,5346436440,3580,3580,3580,3580,0
|
|
20230905,180100,5346436440,3580,3580,3580,3580,0
|
|
20230905,180000,5346436440,3580,3580,3580,3580,0
|
|
20230905,175900,5346436440,3580,3580,3580,3580,0
|
|
20230905,175800,5346436440,3580,3580,3580,3580,0
|
|
20230905,175700,5346436440,3580,3580,3580,3580,0
|
|
20230905,175600,5346436440,3580,3580,3580,3580,0
|
|
20230905,175500,5346436440,3580,3580,3580,3580,0
|
|
20230905,175400,5346436440,3580,3580,3580,3580,0
|
|
20230905,175300,5346436440,3580,3580,3580,3580,0
|
|
20230905,175200,5346436440,3580,3580,3580,3580,0
|
|
20230905,175100,5346436440,3580,3580,3580,3580,0
|
|
20230905,175000,5346436440,3580,3580,3580,3580,0
|
|
20230905,174900,5346436440,3580,3580,3580,3580,0
|
|
20230905,174800,5346436440,3580,3580,3580,3580,0
|
|
20230905,174700,5346436440,3580,3580,3580,3580,0
|
|
20230905,174600,5346436440,3580,3580,3580,3580,0
|
|
20230905,174500,5346436440,3580,3580,3580,3580,0
|
|
20230905,174400,5346436440,3580,3580,3580,3580,0
|
|
20230905,174300,5346436440,3580,3580,3580,3580,0
|
|
20230905,174200,5346436440,3580,3580,3580,3580,0
|
|
20230905,174100,5346436440,3580,3580,3580,3580,0
|
|
20230905,174000,5346436440,3580,3580,3580,3580,0
|
|
20230905,173900,5346436440,3580,3580,3580,3580,0
|
|
20230905,173800,5346436440,3580,3580,3580,3580,2403
|
|
20230905,173700,5346436440,3580,3580,3580,3580,0
|
|
20230905,173600,5346436440,3580,3580,3580,3580,0
|
|
20230905,173500,5346436440,3580,3580,3580,3580,0
|
|
20230905,173400,5346436440,3580,3580,3580,3580,0
|
|
20230905,173300,5346436440,3580,3580,3580,3580,0
|
|
20230905,173200,5346436440,3580,3580,3580,3580,0
|
|
20230905,173100,5346436440,3580,3580,3580,3580,0
|
|
20230905,173000,5346436440,3580,3580,3580,3580,0
|
|
20230905,172900,5346436440,3580,3580,3580,3580,0
|
|
20230905,172800,5346436440,3580,3580,3580,3580,0
|
|
20230905,172700,5346436440,3580,3580,3580,3580,0
|
|
20230905,172600,5346436440,3580,3580,3580,3580,0
|
|
20230905,172500,5346436440,3580,3580,3580,3580,0
|
|
20230905,172400,5346436440,3580,3580,3580,3580,0
|
|
20230905,172300,5346436440,3580,3580,3580,3580,0
|
|
20230905,172200,5346436440,3580,3580,3580,3580,0
|
|
20230905,172100,5346436440,3580,3580,3580,3580,0
|
|
20230905,172000,5346436440,3580,3580,3580,3580,0
|
|
20230905,171900,5346436440,3580,3580,3580,3580,0
|
|
20230905,171800,5346436440,3580,3580,3580,3580,0
|
|
20230905,171700,5346436440,3580,3580,3580,3580,0
|
|
20230905,171600,5346436440,3580,3580,3580,3580,0
|
|
20230905,171500,5346436440,3580,3580,3580,3580,0
|
|
20230905,171400,5346436440,3580,3580,3580,3580,0
|
|
20230905,171300,5346436440,3580,3580,3580,3580,0
|
|
20230905,171200,5346436440,3580,3580,3580,3580,0
|
|
20230905,171100,5346436440,3580,3580,3580,3580,0
|
|
20230905,171000,5346436440,3580,3580,3580,3580,0
|
|
20230905,170900,5346436440,3580,3580,3580,3580,0
|
|
20230905,170800,5346436440,3580,3580,3580,3580,2403
|
|
20230905,170700,5346436440,3580,3580,3580,3580,0
|
|
20230905,170600,5346436440,3580,3580,3580,3580,0
|
|
20230905,170500,5346436440,3580,3580,3580,3580,0
|
|
20230905,170400,5346436440,3580,3580,3580,3580,0
|
|
20230905,170300,5346436440,3580,3580,3580,3580,0
|
|
20230905,170200,5346436440,3580,3580,3580,3580,0
|
|
20230905,170100,5346436440,3580,3580,3580,3580,0
|
|
20230905,170000,5346436440,3580,3580,3580,3580,0
|
|
20230905,165900,5346436440,3580,3580,3580,3580,0
|
|
20230905,165800,5346436440,3580,3580,3580,3580,0
|
|
20230905,165700,5346436440,3580,3580,3580,3580,0
|
|
20230905,165600,5346436440,3580,3580,3580,3580,0
|
|
20230905,165500,5346436440,3580,3580,3580,3580,0
|
|
20230905,165400,5346436440,3580,3580,3580,3580,0
|
|
20230905,165300,5346436440,3580,3580,3580,3580,0
|
|
20230905,165200,5346436440,3580,3580,3580,3580,0
|
|
20230905,165100,5346436440,3580,3580,3580,3580,0
|
|
20230905,165000,5346436440,3580,3580,3580,3580,0
|
|
20230905,164900,5346436440,3580,3580,3580,3580,0
|
|
20230905,164800,5346436440,3580,3580,3580,3580,0
|
|
20230905,164700,5346436440,3580,3580,3580,3580,0
|
|
20230905,164600,5346436440,3580,3580,3580,3580,0
|
|
20230905,164500,5346436440,3580,3580,3580,3580,0
|
|
20230905,164400,5346436440,3580,3580,3580,3580,0
|
|
20230905,164300,5346436440,3580,3580,3580,3580,0
|
|
20230905,164200,5346436440,3580,3580,3580,3580,0
|
|
20230905,164100,5346436440,3580,3580,3580,3580,0
|
|
20230905,164000,5346436440,3580,3580,3580,3580,0
|
|
20230905,163900,5346436440,3580,3580,3580,3580,0
|
|
20230905,163800,5346436440,3580,3580,3580,3580,2403
|
|
20230905,163700,5346436440,3580,3580,3580,3580,0
|
|
20230905,163600,5346436440,3580,3580,3580,3580,0
|
|
20230905,163500,5346436440,3580,3580,3580,3580,0
|
|
20230905,163400,5346436440,3580,3580,3580,3580,0
|
|
20230905,163300,5346436440,3580,3580,3580,3580,0
|
|
20230905,163200,5346436440,3580,3580,3580,3580,0
|
|
20230905,163100,5346436440,3580,3580,3580,3580,0
|
|
20230905,163000,5346436440,3580,3580,3580,3580,0
|
|
20230905,162900,5346436440,3580,3580,3580,3580,0
|
|
20230905,162800,5346436440,3580,3580,3580,3580,0
|
|
20230905,162700,5346436440,3580,3580,3580,3580,0
|
|
20230905,162600,5346436440,3580,3580,3580,3580,0
|
|
20230905,162500,5346436440,3580,3580,3580,3580,0
|
|
20230905,162400,5346436440,3580,3580,3580,3580,0
|
|
20230905,162300,5346436440,3580,3580,3580,3580,0
|
|
20230905,162200,5346436440,3580,3580,3580,3580,0
|
|
20230905,162100,5346436440,3580,3580,3580,3580,0
|
|
20230905,162000,5346436440,3580,3580,3580,3580,0
|
|
20230905,161900,5346436440,3580,3580,3580,3580,0
|
|
20230905,161800,5346436440,3580,3580,3580,3580,0
|
|
20230905,161700,5346436440,3580,3580,3580,3580,0
|
|
20230905,161600,5346436440,3580,3580,3580,3580,0
|
|
20230905,161500,5346436440,3580,3580,3580,3580,0
|
|
20230905,161400,5346436440,3580,3580,3580,3580,0
|
|
20230905,161300,5346436440,3580,3580,3580,3580,0
|
|
20230905,161200,5346436440,3580,3580,3580,3580,0
|
|
20230905,161100,5346436440,3580,3580,3580,3580,0
|
|
20230905,161000,5346436440,3580,3580,3580,3580,0
|
|
20230905,160900,5346436440,3580,3580,3580,3580,0
|
|
20230905,160800,5346436440,3580,3580,3580,3580,2403
|
|
20230905,160700,5346436440,3580,3580,3580,3580,0
|
|
20230905,160600,5346436440,3580,3580,3580,3580,0
|
|
20230905,160500,5346436440,3580,3580,3580,3580,0
|
|
20230905,160400,5346436440,3580,3580,3580,3580,0
|
|
20230905,160300,5346436440,3580,3580,3580,3580,0
|
|
20230905,160200,5346436440,3580,3580,3580,3580,0
|
|
20230905,160100,5346436440,3580,3580,3580,3580,0
|
|
20230905,160000,5346436440,3580,3580,3580,3580,0
|
|
20230905,155900,5346436440,3580,3580,3580,3580,0
|
|
20230905,155800,5346436440,3580,3580,3580,3580,0
|
|
20230905,155700,5346436440,3580,3580,3580,3580,0
|
|
20230905,155600,5346436440,3580,3580,3580,3580,0
|
|
20230905,155500,5346436440,3580,3580,3580,3580,0
|
|
20230905,155400,5346436440,3580,3580,3580,3580,0
|
|
20230905,155300,5346436440,3580,3580,3580,3580,0
|
|
20230905,155200,5346436440,3580,3580,3580,3580,0
|
|
20230905,155100,5346436440,3580,3580,3580,3580,0
|
|
20230905,155000,5346436440,3580,3580,3580,3580,0
|
|
20230905,154900,5346436440,3580,3580,3580,3580,0
|
|
20230905,154800,5346436440,3580,3580,3580,3580,0
|
|
20230905,154700,5346436440,3580,3580,3580,3580,0
|
|
20230905,154600,5346436440,3580,3580,3580,3580,0
|
|
20230905,154500,5346436440,3580,3580,3580,3580,0
|
|
20230905,154400,5346436440,3580,3580,3580,3580,0
|
|
20230905,154300,5346436440,3580,3580,3580,3580,0
|
|
20230905,154200,5346436440,3580,3580,3580,3580,0
|
|
20230905,154100,5346436440,3580,3580,3580,3580,0
|
|
20230905,154000,5346436440,3580,3580,3580,3580,0
|
|
20230905,153900,5346436440,3580,3580,3580,3580,0
|
|
20230905,153800,5346436440,3580,3580,3580,3580,2403
|
|
20230905,153700,5346436440,3580,3580,3580,3580,0
|
|
20230905,153600,5346436440,3580,3580,3580,3580,0
|
|
20230905,153500,5346436440,3580,3580,3580,3580,0
|
|
20230905,153400,5346436440,3580,3580,3580,3580,0
|
|
20230905,153300,5346436440,3580,3580,3580,3580,0
|
|
20230905,153200,5346436440,3580,3580,3580,3580,0
|
|
20230905,153100,5346436440,3580,3580,3580,3580,0
|
|
20230905,153000,5346436440,3580,3580,3580,3580,2403
|
|
20230905,152900,5337833700,3580,3580,3580,3580,0
|
|
20230905,152800,5337833700,3580,3580,3580,3580,0
|
|
20230905,152700,5337833700,3580,3580,3580,3580,0
|
|
20230905,152600,5337833700,3580,3580,3580,3580,0
|
|
20230905,152500,5337833700,3580,3580,3580,3580,0
|
|
20230905,152400,5337833700,3580,3580,3580,3580,0
|
|
20230905,152300,5337833700,3580,3580,3580,3580,0
|
|
20230905,152200,5337833700,3580,3580,3580,3580,0
|
|
20230905,152100,5337833700,3580,3580,3580,3580,0
|
|
20230905,152000,5337833700,3580,3580,3580,3580,0
|
|
20230905,151900,5337833700,3580,3580,3580,3580,1
|
|
20230905,151800,5337830120,3580,3580,3580,3580,16
|
|
20230905,151700,5337772840,3580,3580,3580,3580,0
|
|
20230905,151600,5337772840,3580,3580,3580,3580,0
|
|
20230905,151500,5337772840,3580,3580,3580,3580,0
|
|
20230905,151400,5337772840,3580,3580,3580,3580,1
|
|
20230905,151300,5337769260,3580,3580,3580,3580,25
|
|
20230905,151200,5337679760,3580,3580,3580,3580,101
|
|
20230905,151100,5337318180,3580,3580,3580,3580,14
|
|
20230905,151000,5337268060,3580,3580,3580,3580,300
|
|
20230905,150900,5336194060,3580,3580,3580,3580,137
|
|
20230905,150800,5335703600,3580,3580,3580,3580,0
|
|
20230905,150700,5335703600,3580,3580,3580,3580,20
|
|
20230905,150600,5335632000,3580,3580,3580,3580,0
|
|
20230905,150500,5335632000,3580,3580,3580,3580,0
|
|
20230905,150400,5335632000,3580,3580,3580,3580,104
|
|
20230905,150300,5335259680,3580,3580,3580,3580,0
|
|
20230905,150200,5335259680,3580,3580,3580,3580,240
|
|
20230905,150100,5334400480,3580,3580,3580,3580,1
|
|
20230905,150000,5334396900,3580,3580,3580,3580,0
|
|
20230905,145900,5334396900,3580,3580,3580,3580,0
|
|
20230905,145800,5334396900,3580,3580,3580,3580,6
|
|
20230905,145700,5334375420,3580,3580,3580,3580,0
|
|
20230905,145600,5334375420,3580,3580,3580,3580,0
|
|
20230905,145500,5334375420,3580,3580,3580,3580,0
|
|
20230905,145400,5334375420,3580,3580,3580,3580,141
|
|
20230905,145300,5333870640,3580,3580,3580,3580,0
|
|
20230905,145200,5333870640,3580,3580,3580,3580,0
|
|
20230905,145100,5333870640,3580,3580,3580,3580,382
|
|
20230905,145000,5332503080,3580,3580,3580,3580,0
|
|
20230905,144900,5332503080,3580,3580,3580,3580,0
|
|
20230905,144800,5332503080,3580,3580,3580,3580,200
|
|
20230905,144700,5331787080,3580,3580,3580,3580,0
|
|
20230905,144600,5331787080,3580,3580,3580,3580,0
|
|
20230905,144500,5331787080,3580,3580,3580,3580,1
|
|
20230905,144400,5331783500,3580,3580,3580,3580,0
|
|
20230905,144300,5331783500,3580,3580,3580,3580,200
|
|
20230905,144200,5331067500,3580,3580,3580,3580,0
|
|
20230905,144100,5331067500,3580,3580,3580,3580,0
|
|
20230905,144000,5331067500,3580,3580,3580,3580,30
|
|
20230905,143900,5330960100,3580,3580,3580,3580,0
|
|
20230905,143800,5330960100,3580,3580,3580,3580,0
|
|
20230905,143700,5330960100,3580,3580,3580,3580,8
|
|
20230905,143600,5330931460,3580,3580,3580,3580,0
|
|
20230905,143500,5330931460,3580,3580,3580,3580,0
|
|
20230905,143400,5330931460,3580,3580,3580,3580,3
|
|
20230905,143300,5330920720,3580,3580,3580,3580,0
|
|
20230905,143200,5330920720,3580,3580,3580,3580,0
|
|
20230905,143100,5330920720,3580,3580,3580,3580,518
|
|
20230905,143000,5329066280,3580,3580,3580,3580,31
|
|
20230905,142900,5328955300,3580,3580,3580,3580,0
|
|
20230905,142800,5328955300,3580,3580,3580,3580,0
|
|
20230905,142700,5328955300,3580,3580,3580,3580,0
|
|
20230905,142600,5328955300,3580,3580,3580,3580,0
|
|
20230905,142500,5328955300,3580,3580,3580,3580,0
|
|
20230905,142400,5328955300,3580,3580,3580,3580,0
|
|
20230905,142300,5328955300,3580,3580,3580,3580,5
|
|
20230905,142200,5328937400,3580,3580,3580,3580,17
|
|
20230905,142100,5328876540,3580,3580,3580,3580,0
|
|
20230905,142000,5328876540,3580,3580,3580,3580,0
|
|
20230905,141900,5328876540,3580,3580,3580,3580,200
|
|
20230905,141800,5328160540,3580,3580,3580,3580,0
|
|
20230905,141700,5328160540,3580,3580,3580,3580,0
|
|
20230905,141600,5328160540,3580,3580,3580,3580,0
|
|
20230905,141500,5328160540,3580,3580,3580,3580,0
|
|
20230905,141400,5328160540,3580,3580,3580,3580,50
|
|
20230905,141300,5327981540,3580,3580,3580,3580,1
|
|
20230905,141200,5327977960,3580,3580,3580,3580,50
|
|
20230905,141100,5327798960,3580,3580,3580,3580,0
|
|
20230905,141000,5327798960,3580,3580,3580,3580,900
|
|
20230905,140900,5324576960,3580,3580,3580,3580,0
|
|
20230905,140800,5324576960,3580,3580,3580,3580,0
|
|
20230905,140700,5324576960,3580,3580,3580,3580,0
|
|
20230905,140600,5324576960,3580,3580,3580,3580,0
|
|
20230905,140500,5324576960,3580,3580,3580,3580,500
|
|
20230905,140400,5322786960,3580,3580,3580,3580,0
|
|
20230905,140300,5322786960,3580,3580,3580,3580,100
|
|
20230905,140200,5322428960,3580,3580,3580,3580,0
|
|
20230905,140100,5322428960,3580,3580,3580,3580,0
|
|
20230905,140000,5322428960,3580,3580,3580,3580,5
|
|
20230905,135900,5322411060,3580,3580,3580,3580,0
|
|
20230905,135800,5322411060,3580,3580,3580,3580,10
|
|
20230905,135700,5322375260,3580,3580,3580,3580,0
|
|
20230905,135600,5322375260,3580,3580,3580,3580,101
|
|
20230905,135500,5322013680,3580,3580,3580,3580,0
|
|
20230905,135400,5322013680,3580,3580,3580,3580,0
|
|
20230905,135300,5322013680,3580,3580,3580,3580,0
|
|
20230905,135200,5322013680,3580,3580,3580,3580,0
|
|
20230905,135100,5322013680,3580,3580,3580,3580,100
|
|
20230905,135000,5321655680,3580,3580,3580,3580,900
|
|
20230905,134900,5318433680,3580,3580,3580,3580,530
|
|
20230905,134800,5316536280,3580,3580,3580,3580,50
|
|
20230905,134700,5316357280,3580,3580,3580,3580,0
|
|
20230905,134600,5316357280,3580,3580,3580,3580,200
|
|
20230905,134500,5315641280,3580,3580,3580,3580,50
|
|
20230905,134400,5315462280,3580,3580,3580,3580,0
|
|
20230905,134300,5315462280,3580,3580,3580,3580,0
|
|
20230905,134200,5315462280,3580,3580,3580,3580,100
|
|
20230905,134100,5315104280,3580,3580,3580,3580,0
|
|
20230905,134000,5315104280,3580,3580,3580,3580,0
|
|
20230905,133900,5315104280,3580,3580,3580,3580,0
|
|
20230905,133800,5315104280,3580,3580,3580,3580,3
|
|
20230905,133700,5315093540,3580,3580,3580,3580,100
|
|
20230905,133600,5314735540,3580,3580,3580,3580,250
|
|
20230905,133500,5313840540,3580,3580,3580,3580,0
|
|
20230905,133400,5313840540,3580,3580,3580,3580,47
|
|
20230905,133300,5313672280,3580,3580,3580,3580,0
|
|
20230905,133200,5313672280,3580,3580,3580,3580,1000
|
|
20230905,133100,5310092280,3580,3580,3580,3580,30
|
|
20230905,133000,5309984880,3580,3580,3580,3580,30
|
|
20230905,132900,5309877480,3580,3580,3580,3580,33
|
|
20230905,132800,5309759340,3580,3580,3580,3580,0
|
|
20230905,132700,5309759340,3580,3580,3580,3580,0
|
|
20230905,132600,5309759340,3580,3580,3580,3580,0
|
|
20230905,132500,5309759340,3580,3580,3580,3580,132
|
|
20230905,132400,5309286780,3580,3580,3580,3580,2185
|
|
20230905,132300,5301464480,3580,3580,3580,3580,102
|
|
20230905,132200,5301099320,3580,3580,3580,3580,0
|
|
20230905,132100,5301099320,3580,3580,3580,3580,4
|
|
20230905,132000,5301085000,3580,3580,3580,3580,1
|
|
20230905,131900,5301081420,3580,3580,3580,3580,0
|
|
20230905,131800,5301081420,3580,3580,3580,3580,87
|
|
20230905,131700,5300769960,3580,3580,3580,3580,0
|
|
20230905,131600,5300769960,3580,3580,3580,3580,351
|
|
20230905,131500,5299513380,3580,3580,3580,3580,0
|
|
20230905,131400,5299513380,3580,3580,3580,3580,20
|
|
20230905,131300,5299441780,3580,3580,3580,3580,0
|
|
20230905,131200,5299441780,3580,3580,3580,3580,12
|
|
20230905,131100,5299398820,3580,3580,3580,3580,100
|
|
20230905,131000,5299040820,3580,3580,3580,3580,0
|
|
20230905,130900,5299040820,3580,3580,3580,3580,0
|
|
20230905,130800,5299040820,3580,3580,3580,3580,110
|
|
20230905,130700,5298647020,3580,3580,3580,3580,0
|
|
20230905,130600,5298647020,3580,3580,3580,3580,0
|
|
20230905,130500,5298647020,3580,3580,3580,3580,0
|
|
20230905,130400,5298647020,3580,3580,3580,3580,606
|
|
20230905,130300,5296477540,3580,3580,3580,3580,6
|
|
20230905,130200,5296456060,3580,3580,3580,3580,306
|
|
20230905,130100,5295360580,3580,3580,3580,3580,50
|
|
20230905,130000,5295181580,3580,3580,3580,3580,5
|
|
20230905,125900,5295163680,3580,3580,3580,3580,5
|
|
20230905,125800,5295145780,3580,3580,3580,3580,0
|
|
20230905,125700,5295145780,3580,3580,3580,3580,610
|
|
20230905,125600,5292961980,3580,3580,3580,3580,50
|
|
20230905,125500,5292782980,3580,3580,3580,3580,0
|
|
20230905,125400,5292782980,3580,3580,3580,3580,11
|
|
20230905,125300,5292743600,3580,3580,3580,3580,5
|
|
20230905,125200,5292725700,3580,3580,3580,3580,1800
|
|
20230905,125100,5286281700,3580,3580,3580,3580,40
|
|
20230905,125000,5286138500,3580,3580,3580,3580,2
|
|
20230905,124900,5286131340,3580,3580,3580,3580,0
|
|
20230905,124800,5286131340,3580,3580,3580,3580,0
|
|
20230905,124700,5286131340,3580,3580,3580,3580,487
|
|
20230905,124600,5284387880,3580,3580,3580,3580,2
|
|
20230905,124500,5284380720,3580,3580,3580,3580,181
|
|
20230905,124400,5283732740,3580,3580,3580,3580,0
|
|
20230905,124300,5283732740,3580,3580,3580,3580,102
|
|
20230905,124200,5283367580,3580,3580,3580,3580,6
|
|
20230905,124100,5283346100,3580,3580,3580,3580,6
|
|
20230905,124000,5283324620,3580,3580,3580,3580,1
|
|
20230905,123900,5283321040,3580,3580,3580,3580,0
|
|
20230905,123800,5283321040,3580,3580,3580,3580,0
|
|
20230905,123700,5283321040,3580,3580,3580,3580,0
|
|
20230905,123600,5283321040,3580,3580,3580,3580,200
|
|
20230905,123500,5282605040,3580,3580,3580,3580,14
|
|
20230905,123400,5282554920,3580,3580,3580,3580,255
|
|
20230905,123300,5281642020,3580,3580,3580,3580,0
|
|
20230905,123200,5281642020,3580,3580,3580,3580,8
|
|
20230905,123100,5281613380,3580,3580,3580,3580,502
|
|
20230905,123000,5279816220,3580,3580,3580,3580,0
|
|
20230905,122900,5279816220,3580,3580,3580,3580,0
|
|
20230905,122800,5279816220,3580,3580,3580,3580,299
|
|
20230905,122700,5278745800,3580,3580,3580,3580,701
|
|
20230905,122600,5276236220,3580,3580,3580,3580,12
|
|
20230905,122500,5276193260,3580,3580,3580,3580,1071
|
|
20230905,122400,5272359080,3580,3580,3580,3580,2
|
|
20230905,122300,5272351920,3580,3580,3580,3580,7
|
|
20230905,122200,5272326860,3580,3580,3580,3580,0
|
|
20230905,122100,5272326860,3580,3580,3580,3580,3
|
|
20230905,122000,5272316120,3580,3580,3580,3580,0
|
|
20230905,121900,5272316120,3580,3580,3580,3580,0
|
|
20230905,121800,5272316120,3580,3580,3580,3580,507
|
|
20230905,121700,5270501060,3580,3580,3580,3580,207
|
|
20230905,121600,5269760000,3580,3580,3580,3580,970
|
|
20230905,121500,5266287400,3580,3580,3580,3580,250
|
|
20230905,121400,5265392400,3580,3580,3580,3580,20
|
|
20230905,121300,5265320800,3580,3580,3580,3580,150
|
|
20230905,121200,5264783800,3580,3580,3580,3580,50
|
|
20230905,121100,5264604800,3580,3580,3580,3580,16
|
|
20230905,121000,5264547520,3580,3580,3580,3580,4
|
|
20230905,120900,5264533200,3580,3580,3580,3580,201
|
|
20230905,120800,5263813620,3580,3580,3580,3580,5
|
|
20230905,120700,5263795720,3580,3580,3580,3580,242
|
|
20230905,120600,5262929360,3580,3580,3580,3580,220
|
|
20230905,120500,5262141760,3580,3580,3580,3580,2
|
|
20230905,120400,5262134600,3580,3580,3580,3580,3
|
|
20230905,120300,5262123860,3580,3580,3580,3580,50
|
|
20230905,120200,5261944860,3580,3580,3580,3580,43
|
|
20230905,120100,5261790920,3580,3580,3580,3580,0
|
|
20230905,120000,5261790920,3580,3580,3580,3580,1
|
|
20230905,115900,5261787340,3580,3580,3580,3580,70
|
|
20230905,115800,5261536740,3580,3580,3580,3580,0
|
|
20230905,115700,5261536740,3580,3580,3580,3580,5
|
|
20230905,115600,5261518840,3580,3580,3580,3580,39
|
|
20230905,115500,5261379220,3580,3580,3580,3580,336
|
|
20230905,115400,5260176340,3580,3580,3580,3580,8
|
|
20230905,115300,5260147700,3580,3580,3580,3580,0
|
|
20230905,115200,5260147700,3580,3580,3580,3580,201
|
|
20230905,115100,5259428120,3580,3580,3580,3580,105
|
|
20230905,115000,5259052220,3580,3580,3580,3580,85
|
|
20230905,114900,5258747920,3580,3580,3580,3580,20
|
|
20230905,114800,5258676320,3580,3580,3580,3580,0
|
|
20230905,114700,5258676320,3580,3580,3580,3580,0
|
|
20230905,114600,5258676320,3580,3580,3580,3580,0
|
|
20230905,114500,5258676320,3580,3580,3580,3580,40
|
|
20230905,114400,5258533120,3580,3580,3580,3580,5
|
|
20230905,114300,5258515220,3580,3580,3580,3580,970
|
|
20230905,114200,5255042620,3580,3580,3580,3580,300
|
|
20230905,114100,5253968620,3580,3580,3580,3580,0
|
|
20230905,114000,5253968620,3580,3580,3580,3580,36
|
|
20230905,113900,5253839740,3580,3580,3580,3580,1
|
|
20230905,113800,5253836160,3580,3580,3580,3580,0
|
|
20230905,113700,5253836160,3580,3580,3580,3580,500
|
|
20230905,113600,5252046160,3580,3580,3580,3580,0
|
|
20230905,113500,5252046160,3580,3580,3580,3580,0
|
|
20230905,113400,5252046160,3580,3580,3580,3580,6
|
|
20230905,113300,5252024680,3580,3580,3580,3580,3
|
|
20230905,113200,5252013940,3580,3580,3580,3580,5
|
|
20230905,113100,5251996040,3580,3580,3580,3580,7
|
|
20230905,113000,5251970980,3580,3580,3580,3580,111
|
|
20230905,112900,5251573600,3580,3580,3580,3580,1
|
|
20230905,112800,5251570020,3580,3580,3580,3580,10
|
|
20230905,112700,5251534220,3580,3580,3580,3580,334
|
|
20230905,112600,5250338500,3580,3580,3580,3580,181
|
|
20230905,112500,5249690520,3580,3580,3580,3580,501
|
|
20230905,112400,5247896940,3580,3580,3580,3580,10
|
|
20230905,112300,5247861140,3580,3580,3580,3580,30
|
|
20230905,112200,5247753740,3580,3580,3580,3580,0
|
|
20230905,112100,5247753740,3580,3580,3580,3580,1500
|
|
20230905,112000,5242383740,3580,3580,3580,3580,0
|
|
20230905,111900,5242383740,3580,3580,3580,3580,30
|
|
20230905,111800,5242276340,3580,3580,3580,3580,1550
|
|
20230905,111700,5236727340,3580,3580,3580,3580,15
|
|
20230905,111600,5236673640,3580,3580,3580,3580,0
|
|
20230905,111500,5236673640,3580,3580,3580,3580,5
|
|
20230905,111400,5236655740,3580,3580,3580,3580,20
|
|
20230905,111300,5236584140,3580,3580,3580,3580,27
|
|
20230905,111200,5236487480,3580,3580,3580,3580,16728
|
|
20230905,111100,5176601240,3580,3580,3580,3580,320
|
|
20230905,111000,5175455640,3580,3580,3580,3580,5
|
|
20230905,110900,5175437740,3580,3580,3580,3580,0
|
|
20230905,110800,5175437740,3580,3580,3580,3580,2
|
|
20230905,110700,5175430580,3580,3580,3580,3580,12
|
|
20230905,110600,5175387620,3580,3580,3580,3580,221
|
|
20230905,110500,5174596440,3580,3580,3580,3580,200
|
|
20230905,110400,5173880440,3580,3580,3580,3580,104
|
|
20230905,110300,5173508120,3580,3580,3580,3580,5
|
|
20230905,110200,5173490220,3580,3580,3580,3580,100
|
|
20230905,110100,5173132220,3580,3580,3580,3580,1350
|
|
20230905,110000,5168299220,3580,3580,3580,3580,1030
|
|
20230905,105900,5164611820,3580,3580,3580,3580,10
|
|
20230905,105800,5164576020,3580,3580,3580,3580,3955
|
|
20230905,105700,5150417120,3580,3580,3580,3580,87
|
|
20230905,105600,5150105660,3580,3580,3580,3580,4072
|
|
20230905,105500,5135527900,3580,3580,3580,3580,231
|
|
20230905,105400,5134700920,3580,3580,3580,3580,3
|
|
20230905,105300,5134690180,3580,3580,3580,3580,530
|
|
20230905,105200,5132792780,3580,3580,3580,3580,7925
|
|
20230905,105100,5104421280,3580,3580,3580,3580,0
|
|
20230905,105000,5104421280,3580,3580,3580,3580,201
|
|
20230905,104900,5103701700,3580,3580,3580,3580,100
|
|
20230905,104800,5103343700,3580,3580,3580,3580,334
|
|
20230905,104700,5102147980,3580,3580,3580,3580,706
|
|
20230905,104600,5099620500,3580,3580,3580,3580,110
|
|
20230905,104500,5099226700,3580,3580,3580,3580,20
|
|
20230905,104400,5099155100,3580,3580,3580,3580,3721
|
|
20230905,104300,5085833920,3580,3580,3580,3580,3
|
|
20230905,104200,5085823180,3580,3580,3580,3580,30
|
|
20230905,104100,5085715780,3580,3580,3580,3580,7085
|
|
20230905,104000,5060351480,3580,3580,3580,3580,200
|
|
20230905,103900,5059635480,3580,3580,3580,3580,1144
|
|
20230905,103800,5055539960,3580,3580,3580,3580,5456
|
|
20230905,103700,5036007480,3580,3580,3580,3580,897
|
|
20230905,103600,5032796220,3580,3580,3580,3580,2903
|
|
20230905,103500,5022403480,3580,3580,3580,3580,271
|
|
20230905,103400,5021433300,3580,3580,3580,3580,762
|
|
20230905,103300,5018705340,3580,3580,3580,3580,229
|
|
20230905,103200,5017885520,3580,3580,3580,3580,1608
|
|
20230905,103100,5012128880,3580,3580,3580,3580,439
|
|
20230905,103000,5010557260,3580,3580,3580,3580,1384
|
|
20230905,102900,5005602540,3580,3580,3580,3580,85
|
|
20230905,102800,5005298240,3580,3580,3580,3580,458
|
|
20230905,102700,5003658600,3580,3580,3580,3580,0
|
|
20230905,102600,5003658600,3580,3580,3580,3580,488
|
|
20230905,102500,5001911560,3580,3580,3580,3580,158
|
|
20230905,102400,5001345920,3580,3580,3580,3580,2072
|
|
20230905,102300,4993928160,3580,3580,3580,3580,369
|
|
20230905,102200,4992607140,3580,3580,3580,3580,380
|
|
20230905,102100,4991246740,3580,3580,3580,3580,1230
|
|
20230905,102000,4986843340,3580,3580,3580,3580,1249
|
|
20230905,101900,4982371920,3580,3580,3580,3580,628
|
|
20230905,101800,4980123680,3580,3580,3580,3580,7861
|
|
20230905,101700,4951981300,3580,3580,3580,3580,5295
|
|
20230905,101600,4933025200,3580,3580,3580,3580,1106
|
|
20230905,101500,4929065720,3580,3580,3580,3580,215
|
|
20230905,101400,4928296020,3580,3580,3580,3580,3466
|
|
20230905,101300,4915887740,3580,3580,3580,3580,1129
|
|
20230905,101200,4911845920,3580,3580,3580,3580,2884
|
|
20230905,101100,4901521200,3580,3580,3580,3580,80995
|
|
20230905,101000,4611559100,3580,3580,3580,3580,772
|
|
20230905,100900,4608795340,3580,3580,3580,3580,2510
|
|
20230905,100800,4599809540,3580,3580,3580,3580,1733
|
|
20230905,100700,4593605400,3580,3580,3580,3580,2916
|
|
20230905,100600,4583166120,3580,3580,3580,3580,4243
|
|
20230905,100500,4567976180,3580,3580,3580,3580,2474
|
|
20230905,100400,4559119260,3580,3580,3580,3580,29516
|
|
20230905,100300,4453451980,3580,3580,3580,3580,67298
|
|
20230905,100200,4212525140,3580,3580,3580,3580,952
|
|
20230905,100100,4209116980,3580,3580,3580,3580,579
|
|
20230905,100000,4207044160,3580,3580,3580,3580,848
|
|
20230905,095900,4204008320,3580,3580,3580,3580,600
|
|
20230905,095800,4201860320,3580,3580,3580,3580,985
|
|
20230905,095700,4198334020,3580,3580,3580,3580,1039
|
|
20230905,095600,4194614400,3580,3580,3580,3580,326
|
|
20230905,095500,4193447320,3580,3580,3580,3580,4116
|
|
20230905,095400,4178712040,3580,3580,3580,3580,812
|
|
20230905,095300,4175805080,3580,3580,3580,3580,323
|
|
20230905,095200,4174648740,3580,3580,3580,3580,2946
|
|
20230905,095100,4164102060,3580,3580,3580,3580,215
|
|
20230905,095000,4163332360,3580,3580,3580,3580,1859
|
|
20230905,094900,4156677140,3580,3580,3580,3580,2738
|
|
20230905,094800,4146875100,3580,3580,3580,3580,1967
|
|
20230905,094700,4139833240,3580,3580,3580,3580,9212
|
|
20230905,094600,4106854280,3580,3580,3580,3580,1234
|
|
20230905,094500,4102436560,3580,3580,3580,3580,4300
|
|
20230905,094400,4087042560,3580,3580,3580,3580,6189
|
|
20230905,094300,4064885940,3580,3580,3580,3580,4436
|
|
20230905,094200,4049005060,3580,3580,3580,3580,8195
|
|
20230905,094100,4019666960,3580,3580,3580,3580,109271
|
|
20230905,094000,3628476780,3580,3580,3580,3580,36162
|
|
20230905,093900,3499016820,3580,3580,3580,3580,424
|
|
20230905,093800,3497498900,3580,3580,3580,3580,1271
|
|
20230905,093700,3492948720,3580,3580,3580,3580,2324
|
|
20230905,093600,3484628800,3580,3580,3580,3580,758
|
|
20230905,093500,3481915160,3580,3580,3580,3580,15670
|
|
20230905,093400,3425816560,3580,3580,3580,3580,1436
|
|
20230905,093300,3420675680,3580,3580,3580,3580,3381
|
|
20230905,093200,3408571700,3580,3580,3580,3580,2259
|
|
20230905,093100,3400484480,3580,3580,3580,3580,2522
|
|
20230905,093000,3391455720,3580,3580,3580,3580,927
|
|
20230905,092900,3388137060,3580,3580,3580,3580,2076
|
|
20230905,092800,3380704980,3580,3580,3580,3580,4478
|
|
20230905,092700,3364673740,3580,3580,3580,3580,1247
|
|
20230905,092600,3360209480,3580,3580,3580,3580,4245
|
|
20230905,092500,3345012380,3580,3580,3580,3580,3089
|
|
20230905,092400,3333953760,3580,3580,3580,3580,5698
|
|
20230905,092300,3313554920,3580,3580,3580,3580,2293
|
|
20230905,092200,3305345980,3580,3580,3580,3580,4440
|
|
20230905,092100,3289450780,3580,3580,3580,3580,3208
|
|
20230905,092000,3277966140,3580,3580,3580,3580,3378
|
|
20230905,091900,3265872900,3580,3580,3580,3580,1238
|
|
20230905,091800,3261440860,3580,3580,3580,3580,1619
|
|
20230905,091700,3255644840,3580,3580,3580,3580,3553
|
|
20230905,091600,3242925100,3580,3580,3580,3580,6076
|
|
20230905,091500,3221173020,3580,3580,3580,3580,5706
|
|
20230905,091400,3200745540,3580,3580,3580,3580,6877
|
|
20230905,091300,3176125880,3580,3580,3580,3580,49177
|
|
20230905,091200,3000072220,3580,3580,3580,3580,24124
|
|
20230905,091100,2913708300,3580,3580,3580,3580,9255
|
|
20230905,091000,2880575400,3580,3580,3580,3580,13008
|
|
20230905,090900,2834006760,3580,3580,3580,3580,15221
|
|
20230905,090800,2779515580,3580,3580,3580,3580,8159
|
|
20230905,090700,2750306360,3580,3580,3580,3580,20689
|
|
20230905,090600,2676239740,3580,3580,3580,3580,52347
|
|
20230905,090500,2488837480,3580,3580,3580,3580,35894
|
|
20230905,090400,2360336960,3580,3580,3580,3580,87072
|
|
20230905,090300,2048619200,3580,3580,3580,3580,110679
|
|
20230905,090200,1652388380,3580,3580,3580,3580,461561
|
|
20230905,090100,0,2755,2755,2755,2755,0
|
|
20230905,090000,0,2755,2755,2755,2755,0
|