644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,194100,323358705,3255,3255,3255,3255,1029
|
|
20230907,194000,323358705,3255,3255,3255,3255,0
|
|
20230907,193900,323358705,3255,3255,3255,3255,0
|
|
20230907,193800,323358705,3255,3255,3255,3255,0
|
|
20230907,193700,323358705,3255,3255,3255,3255,0
|
|
20230907,193600,323358705,3255,3255,3255,3255,0
|
|
20230907,193500,323358705,3255,3255,3255,3255,0
|
|
20230907,193400,323358705,3255,3255,3255,3255,0
|
|
20230907,193300,323358705,3255,3255,3255,3255,0
|
|
20230907,193200,323358705,3255,3255,3255,3255,0
|
|
20230907,193100,323358705,3255,3255,3255,3255,0
|
|
20230907,193000,323358705,3255,3255,3255,3255,0
|
|
20230907,192900,323358705,3255,3255,3255,3255,0
|
|
20230907,192800,323358705,3255,3255,3255,3255,0
|
|
20230907,192700,323358705,3255,3255,3255,3255,0
|
|
20230907,192600,323358705,3255,3255,3255,3255,0
|
|
20230907,192500,323358705,3255,3255,3255,3255,0
|
|
20230907,192400,323358705,3255,3255,3255,3255,0
|
|
20230907,192300,323358705,3255,3255,3255,3255,0
|
|
20230907,192200,323358705,3255,3255,3255,3255,0
|
|
20230907,192100,323358705,3255,3255,3255,3255,0
|
|
20230907,192000,323358705,3255,3255,3255,3255,0
|
|
20230907,191900,323358705,3255,3255,3255,3255,0
|
|
20230907,191800,323358705,3255,3255,3255,3255,0
|
|
20230907,191700,323358705,3255,3255,3255,3255,0
|
|
20230907,191600,323358705,3255,3255,3255,3255,0
|
|
20230907,191500,323358705,3255,3255,3255,3255,0
|
|
20230907,191400,323358705,3255,3255,3255,3255,0
|
|
20230907,191300,323358705,3255,3255,3255,3255,0
|
|
20230907,191200,323358705,3255,3255,3255,3255,0
|
|
20230907,191100,323358705,3255,3255,3255,3255,1029
|
|
20230907,191000,323358705,3255,3255,3255,3255,0
|
|
20230907,190900,323358705,3255,3255,3255,3255,0
|
|
20230907,190800,323358705,3255,3255,3255,3255,0
|
|
20230907,190700,323358705,3255,3255,3255,3255,0
|
|
20230907,190600,323358705,3255,3255,3255,3255,0
|
|
20230907,190500,323358705,3255,3255,3255,3255,0
|
|
20230907,190400,323358705,3255,3255,3255,3255,0
|
|
20230907,190300,323358705,3255,3255,3255,3255,0
|
|
20230907,190200,323358705,3255,3255,3255,3255,0
|
|
20230907,190100,323358705,3255,3255,3255,3255,0
|
|
20230907,190000,323358705,3255,3255,3255,3255,0
|
|
20230907,185900,323358705,3255,3255,3255,3255,0
|
|
20230907,185800,323358705,3255,3255,3255,3255,0
|
|
20230907,185700,323358705,3255,3255,3255,3255,0
|
|
20230907,185600,323358705,3255,3255,3255,3255,0
|
|
20230907,185500,323358705,3255,3255,3255,3255,0
|
|
20230907,185400,323358705,3255,3255,3255,3255,0
|
|
20230907,185300,323358705,3255,3255,3255,3255,0
|
|
20230907,185200,323358705,3255,3255,3255,3255,0
|
|
20230907,185100,323358705,3255,3255,3255,3255,0
|
|
20230907,185000,323358705,3255,3255,3255,3255,0
|
|
20230907,184900,323358705,3255,3255,3255,3255,0
|
|
20230907,184800,323358705,3255,3255,3255,3255,0
|
|
20230907,184700,323358705,3255,3255,3255,3255,0
|
|
20230907,184600,323358705,3255,3255,3255,3255,0
|
|
20230907,184500,323358705,3255,3255,3255,3255,0
|
|
20230907,184400,323358705,3255,3255,3255,3255,0
|
|
20230907,184300,323358705,3255,3255,3255,3255,0
|
|
20230907,184200,323358705,3255,3255,3255,3255,0
|
|
20230907,184100,323358705,3255,3255,3255,3255,1029
|
|
20230907,184000,323358705,3255,3255,3255,3255,0
|
|
20230907,183900,323358705,3255,3255,3255,3255,0
|
|
20230907,183800,323358705,3255,3255,3255,3255,0
|
|
20230907,183700,323358705,3255,3255,3255,3255,0
|
|
20230907,183600,323358705,3255,3255,3255,3255,0
|
|
20230907,183500,323358705,3255,3255,3255,3255,0
|
|
20230907,183400,323358705,3255,3255,3255,3255,0
|
|
20230907,183300,323358705,3255,3255,3255,3255,0
|
|
20230907,183200,323358705,3255,3255,3255,3255,0
|
|
20230907,183100,323358705,3255,3255,3255,3255,0
|
|
20230907,183000,323358705,3255,3255,3255,3255,0
|
|
20230907,182900,323358705,3255,3255,3255,3255,0
|
|
20230907,182800,323358705,3255,3255,3255,3255,0
|
|
20230907,182700,323358705,3255,3255,3255,3255,0
|
|
20230907,182600,323358705,3255,3255,3255,3255,0
|
|
20230907,182500,323358705,3255,3255,3255,3255,0
|
|
20230907,182400,323358705,3255,3255,3255,3255,0
|
|
20230907,182300,323358705,3255,3255,3255,3255,0
|
|
20230907,182200,323358705,3255,3255,3255,3255,0
|
|
20230907,182100,323358705,3255,3255,3255,3255,0
|
|
20230907,182000,323358705,3255,3255,3255,3255,0
|
|
20230907,181900,323358705,3255,3255,3255,3255,0
|
|
20230907,181800,323358705,3255,3255,3255,3255,0
|
|
20230907,181700,323358705,3255,3255,3255,3255,0
|
|
20230907,181600,323358705,3255,3255,3255,3255,0
|
|
20230907,181500,323358705,3255,3255,3255,3255,0
|
|
20230907,181400,323358705,3255,3255,3255,3255,0
|
|
20230907,181300,323358705,3255,3255,3255,3255,0
|
|
20230907,181200,323358705,3255,3255,3255,3255,0
|
|
20230907,181100,323358705,3255,3255,3255,3255,1029
|
|
20230907,181000,323358705,3255,3255,3255,3255,0
|
|
20230907,180900,323358705,3255,3255,3255,3255,0
|
|
20230907,180800,323358705,3255,3255,3255,3255,0
|
|
20230907,180700,323358705,3255,3255,3255,3255,0
|
|
20230907,180600,323358705,3255,3255,3255,3255,0
|
|
20230907,180500,323358705,3255,3255,3255,3255,0
|
|
20230907,180400,323358705,3255,3255,3255,3255,0
|
|
20230907,180300,323358705,3255,3255,3255,3255,0
|
|
20230907,180200,323358705,3255,3255,3255,3255,0
|
|
20230907,180100,323358705,3255,3255,3255,3255,0
|
|
20230907,180000,323358705,3255,3255,3255,3255,0
|
|
20230907,175900,323358705,3255,3255,3255,3255,0
|
|
20230907,175800,323358705,3255,3255,3255,3255,0
|
|
20230907,175700,323358705,3255,3255,3255,3255,0
|
|
20230907,175600,323358705,3255,3255,3255,3255,0
|
|
20230907,175500,323358705,3255,3255,3255,3255,0
|
|
20230907,175400,323358705,3255,3255,3255,3255,0
|
|
20230907,175300,323358705,3255,3255,3255,3255,0
|
|
20230907,175200,323358705,3255,3255,3255,3255,0
|
|
20230907,175100,323358705,3255,3255,3255,3255,0
|
|
20230907,175000,323358705,3255,3255,3255,3255,0
|
|
20230907,174900,323358705,3255,3255,3255,3255,0
|
|
20230907,174800,323358705,3255,3255,3255,3255,0
|
|
20230907,174700,323358705,3255,3255,3255,3255,0
|
|
20230907,174600,323358705,3255,3255,3255,3255,0
|
|
20230907,174500,323358705,3255,3255,3255,3255,0
|
|
20230907,174400,323358705,3255,3255,3255,3255,0
|
|
20230907,174300,323358705,3255,3255,3255,3255,0
|
|
20230907,174200,323358705,3255,3255,3255,3255,0
|
|
20230907,174100,323358705,3255,3255,3255,3255,1029
|
|
20230907,174000,323358705,3255,3255,3255,3255,0
|
|
20230907,173900,323358705,3255,3255,3255,3255,0
|
|
20230907,173800,323358705,3255,3255,3255,3255,0
|
|
20230907,173700,323358705,3255,3255,3255,3255,0
|
|
20230907,173600,323358705,3255,3255,3255,3255,0
|
|
20230907,173500,323358705,3255,3255,3255,3255,0
|
|
20230907,173400,323358705,3255,3255,3255,3255,0
|
|
20230907,173300,323358705,3255,3255,3255,3255,0
|
|
20230907,173200,323358705,3255,3255,3255,3255,0
|
|
20230907,173100,323358705,3255,3255,3255,3255,0
|
|
20230907,173000,323358705,3255,3255,3255,3255,0
|
|
20230907,172900,323358705,3255,3255,3255,3255,0
|
|
20230907,172800,323358705,3255,3255,3255,3255,0
|
|
20230907,172700,323358705,3255,3255,3255,3255,0
|
|
20230907,172600,323358705,3255,3255,3255,3255,0
|
|
20230907,172500,323358705,3255,3255,3255,3255,0
|
|
20230907,172400,323358705,3255,3255,3255,3255,0
|
|
20230907,172300,323358705,3255,3255,3255,3255,0
|
|
20230907,172200,323358705,3255,3255,3255,3255,0
|
|
20230907,172100,323358705,3255,3255,3255,3255,0
|
|
20230907,172000,323358705,3255,3255,3255,3255,0
|
|
20230907,171900,323358705,3255,3255,3255,3255,0
|
|
20230907,171800,323358705,3255,3255,3255,3255,0
|
|
20230907,171700,323358705,3255,3255,3255,3255,0
|
|
20230907,171600,323358705,3255,3255,3255,3255,0
|
|
20230907,171500,323358705,3255,3255,3255,3255,0
|
|
20230907,171400,323358705,3255,3255,3255,3255,0
|
|
20230907,171300,323358705,3255,3255,3255,3255,0
|
|
20230907,171200,323358705,3255,3255,3255,3255,0
|
|
20230907,171100,323358705,3255,3255,3255,3255,1029
|
|
20230907,171000,323358705,3255,3255,3255,3255,0
|
|
20230907,170900,323358705,3255,3255,3255,3255,0
|
|
20230907,170800,323358705,3255,3255,3255,3255,0
|
|
20230907,170700,323358705,3255,3255,3255,3255,0
|
|
20230907,170600,323358705,3255,3255,3255,3255,0
|
|
20230907,170500,323358705,3255,3255,3255,3255,0
|
|
20230907,170400,323358705,3255,3255,3255,3255,0
|
|
20230907,170300,323358705,3255,3255,3255,3255,0
|
|
20230907,170200,323358705,3255,3255,3255,3255,0
|
|
20230907,170100,323358705,3255,3255,3255,3255,0
|
|
20230907,170000,323358705,3255,3255,3255,3255,0
|
|
20230907,165900,323358705,3255,3255,3255,3255,0
|
|
20230907,165800,323358705,3255,3255,3255,3255,0
|
|
20230907,165700,323358705,3255,3255,3255,3255,0
|
|
20230907,165600,323358705,3255,3255,3255,3255,0
|
|
20230907,165500,323358705,3255,3255,3255,3255,0
|
|
20230907,165400,323358705,3255,3255,3255,3255,0
|
|
20230907,165300,323358705,3255,3255,3255,3255,0
|
|
20230907,165200,323358705,3255,3255,3255,3255,0
|
|
20230907,165100,323358705,3255,3255,3255,3255,0
|
|
20230907,165000,323358705,3255,3255,3255,3255,0
|
|
20230907,164900,323358705,3255,3255,3255,3255,0
|
|
20230907,164800,323358705,3255,3255,3255,3255,0
|
|
20230907,164700,323358705,3255,3255,3255,3255,0
|
|
20230907,164600,323358705,3255,3255,3255,3255,0
|
|
20230907,164500,323358705,3255,3255,3255,3255,0
|
|
20230907,164400,323358705,3255,3255,3255,3255,0
|
|
20230907,164300,323358705,3255,3255,3255,3255,0
|
|
20230907,164200,323358705,3255,3255,3255,3255,0
|
|
20230907,164100,323358705,3255,3255,3255,3255,1029
|
|
20230907,164000,323358705,3255,3255,3255,3255,0
|
|
20230907,163900,323358705,3255,3255,3255,3255,0
|
|
20230907,163800,323358705,3255,3255,3255,3255,0
|
|
20230907,163700,323358705,3255,3255,3255,3255,0
|
|
20230907,163600,323358705,3255,3255,3255,3255,0
|
|
20230907,163500,323358705,3255,3255,3255,3255,0
|
|
20230907,163400,323358705,3255,3255,3255,3255,0
|
|
20230907,163300,323358705,3255,3255,3255,3255,0
|
|
20230907,163200,323358705,3255,3255,3255,3255,0
|
|
20230907,163100,323358705,3255,3255,3255,3255,0
|
|
20230907,163000,323358705,3255,3255,3255,3255,0
|
|
20230907,162900,323358705,3255,3255,3255,3255,0
|
|
20230907,162800,323358705,3255,3255,3255,3255,0
|
|
20230907,162700,323358705,3255,3255,3255,3255,0
|
|
20230907,162600,323358705,3255,3255,3255,3255,0
|
|
20230907,162500,323358705,3255,3255,3255,3255,0
|
|
20230907,162400,323358705,3255,3255,3255,3255,0
|
|
20230907,162300,323358705,3255,3255,3255,3255,0
|
|
20230907,162200,323358705,3255,3255,3255,3255,0
|
|
20230907,162100,323358705,3255,3255,3255,3255,0
|
|
20230907,162000,323358705,3255,3255,3255,3255,0
|
|
20230907,161900,323358705,3255,3255,3255,3255,0
|
|
20230907,161800,323358705,3255,3255,3255,3255,0
|
|
20230907,161700,323358705,3255,3255,3255,3255,0
|
|
20230907,161600,323358705,3255,3255,3255,3255,0
|
|
20230907,161500,323358705,3255,3255,3255,3255,0
|
|
20230907,161400,323358705,3255,3255,3255,3255,0
|
|
20230907,161300,323358705,3255,3255,3255,3255,0
|
|
20230907,161200,323358705,3255,3255,3255,3255,0
|
|
20230907,161100,323358705,3255,3255,3255,3255,1029
|
|
20230907,161000,323358705,3255,3255,3255,3255,0
|
|
20230907,160900,323358705,3255,3255,3255,3255,0
|
|
20230907,160800,323358705,3255,3255,3255,3255,0
|
|
20230907,160700,323358705,3255,3255,3255,3255,0
|
|
20230907,160600,323358705,3255,3255,3255,3255,0
|
|
20230907,160500,323358705,3255,3255,3255,3255,0
|
|
20230907,160400,323358705,3255,3255,3255,3255,0
|
|
20230907,160300,323358705,3255,3255,3255,3255,0
|
|
20230907,160200,323358705,3255,3255,3255,3255,0
|
|
20230907,160100,323358705,3255,3255,3255,3255,0
|
|
20230907,160000,323358705,3255,3255,3255,3255,0
|
|
20230907,155900,323358705,3255,3255,3255,3255,0
|
|
20230907,155800,323358705,3255,3255,3255,3255,0
|
|
20230907,155700,323358705,3255,3255,3255,3255,0
|
|
20230907,155600,323358705,3255,3255,3255,3255,0
|
|
20230907,155500,323358705,3255,3255,3255,3255,0
|
|
20230907,155400,323358705,3255,3255,3255,3255,0
|
|
20230907,155300,323358705,3255,3255,3255,3255,0
|
|
20230907,155200,323358705,3255,3255,3255,3255,0
|
|
20230907,155100,323358705,3255,3255,3255,3255,0
|
|
20230907,155000,323358705,3255,3255,3255,3255,0
|
|
20230907,154900,323358705,3255,3255,3255,3255,0
|
|
20230907,154800,323358705,3255,3255,3255,3255,0
|
|
20230907,154700,323358705,3255,3255,3255,3255,0
|
|
20230907,154600,323358705,3255,3255,3255,3255,0
|
|
20230907,154500,323358705,3255,3255,3255,3255,0
|
|
20230907,154400,323358705,3255,3255,3255,3255,0
|
|
20230907,154300,323358705,3255,3255,3255,3255,0
|
|
20230907,154200,323358705,3255,3255,3255,3255,0
|
|
20230907,154100,323358705,3255,3255,3255,3255,1029
|
|
20230907,154000,323358705,3255,3255,3255,3255,0
|
|
20230907,153900,323358705,3255,3255,3255,3255,0
|
|
20230907,153800,323358705,3255,3255,3255,3255,0
|
|
20230907,153700,323358705,3255,3255,3255,3255,0
|
|
20230907,153600,323358705,3255,3255,3255,3255,0
|
|
20230907,153500,323358705,3255,3255,3255,3255,0
|
|
20230907,153400,323358705,3255,3255,3255,3255,0
|
|
20230907,153300,323358705,3255,3255,3255,3255,0
|
|
20230907,153200,323358705,3255,3255,3255,3255,0
|
|
20230907,153100,323358705,3255,3255,3255,3255,0
|
|
20230907,153000,323358705,3255,3255,3255,3255,1029
|
|
20230907,152900,320009310,3255,3255,3255,3255,0
|
|
20230907,152800,320009310,3255,3255,3255,3255,0
|
|
20230907,152700,320009310,3255,3255,3255,3255,0
|
|
20230907,152600,320009310,3255,3255,3255,3255,0
|
|
20230907,152500,320009310,3255,3255,3255,3255,0
|
|
20230907,152400,320009310,3255,3255,3255,3255,0
|
|
20230907,152300,320009310,3255,3255,3255,3255,0
|
|
20230907,152200,320009310,3255,3255,3255,3255,0
|
|
20230907,152100,320009310,3255,3255,3255,3255,0
|
|
20230907,152000,320009310,3255,3255,3255,3255,0
|
|
20230907,151900,320009310,3255,3245,3255,3245,528
|
|
20230907,151800,318293125,3245,3250,3250,3245,489
|
|
20230907,151700,316706315,3250,3250,3250,3250,1
|
|
20230907,151600,316703065,3250,3245,3250,3245,324
|
|
20230907,151500,315651630,3240,3240,3240,3240,191
|
|
20230907,151400,315032790,3240,3220,3240,3220,2309
|
|
20230907,151300,307576110,3210,3210,3210,3210,0
|
|
20230907,151200,307576110,3210,3210,3210,3210,9
|
|
20230907,151100,307547220,3210,3210,3210,3210,10
|
|
20230907,151000,307515120,3205,3230,3230,3205,152
|
|
20230907,150900,307027810,3230,3230,3230,3230,11
|
|
20230907,150800,306992280,3200,3200,3200,3200,0
|
|
20230907,150700,306992280,3200,3205,3205,3200,40
|
|
20230907,150600,306864155,3225,3220,3225,3205,3758
|
|
20230907,150500,294764185,3205,3205,3205,3205,0
|
|
20230907,150400,294764185,3205,3230,3230,3205,9002
|
|
20230907,150300,265813030,3235,3235,3235,3235,0
|
|
20230907,150200,265813030,3235,3235,3235,3235,0
|
|
20230907,150100,265813030,3235,3230,3235,3230,119
|
|
20230907,150000,265428650,3230,3230,3230,3230,43
|
|
20230907,145900,265289760,3230,3230,3230,3230,0
|
|
20230907,145800,265289760,3230,3230,3230,3230,455
|
|
20230907,145700,263820110,3235,3235,3235,3235,0
|
|
20230907,145600,263820110,3235,3235,3235,3235,0
|
|
20230907,145500,263820110,3235,3235,3235,3235,486
|
|
20230907,145400,262247900,3235,3235,3235,3235,0
|
|
20230907,145300,262247900,3235,3235,3235,3235,65
|
|
20230907,145200,262037625,3230,3230,3230,3230,145
|
|
20230907,145100,261569275,3225,3225,3225,3225,0
|
|
20230907,145000,261569275,3225,3225,3225,3225,122
|
|
20230907,144900,261175825,3230,3230,3230,3230,0
|
|
20230907,144800,261175825,3230,3230,3230,3230,0
|
|
20230907,144700,261175825,3230,3230,3230,3230,100
|
|
20230907,144600,260852825,3225,3225,3225,3225,0
|
|
20230907,144500,260852825,3225,3225,3225,3225,0
|
|
20230907,144400,260852825,3225,3230,3230,3225,341
|
|
20230907,144300,259751400,3230,3230,3230,3230,1277
|
|
20230907,144200,255626690,3230,3230,3230,3230,0
|
|
20230907,144100,255626690,3230,3230,3230,3230,388
|
|
20230907,144000,254373450,3235,3235,3235,3235,0
|
|
20230907,143900,254373450,3235,3235,3235,3235,0
|
|
20230907,143800,254373450,3235,3235,3235,3235,191
|
|
20230907,143700,253755565,3235,3235,3235,3235,43
|
|
20230907,143600,253616460,3235,3235,3235,3235,0
|
|
20230907,143500,253616460,3235,3235,3235,3235,49
|
|
20230907,143400,253457945,3240,3240,3240,3240,1023
|
|
20230907,143300,250143425,3235,3235,3235,3235,0
|
|
20230907,143200,250143425,3235,3235,3235,3235,0
|
|
20230907,143100,250143425,3235,3235,3235,3235,0
|
|
20230907,143000,250143425,3235,3235,3235,3235,81
|
|
20230907,142900,249881390,3250,3250,3250,3250,0
|
|
20230907,142800,249881390,3250,3250,3250,3250,0
|
|
20230907,142700,249881390,3250,3250,3250,3250,0
|
|
20230907,142600,249881390,3250,3250,3250,3250,0
|
|
20230907,142500,249881390,3250,3250,3250,3250,1
|
|
20230907,142400,249878140,3240,3240,3240,3240,0
|
|
20230907,142300,249878140,3240,3240,3240,3240,0
|
|
20230907,142200,249878140,3240,3240,3240,3240,0
|
|
20230907,142100,249878140,3240,3240,3240,3240,1695
|
|
20230907,142000,244386340,3240,3240,3240,3240,1
|
|
20230907,141900,244383100,3230,3230,3230,3230,0
|
|
20230907,141800,244383100,3230,3230,3230,3230,139
|
|
20230907,141700,243934130,3250,3250,3250,3250,0
|
|
20230907,141600,243934130,3250,3250,3250,3250,0
|
|
20230907,141500,243934130,3250,3250,3250,3250,0
|
|
20230907,141400,243934130,3250,3250,3250,3250,63
|
|
20230907,141300,243729380,3250,3250,3250,3250,0
|
|
20230907,141200,243729380,3250,3230,3250,3230,101
|
|
20230907,141100,243403130,3250,3260,3260,3235,3559
|
|
20230907,141000,231871845,3255,3265,3265,3255,116
|
|
20230907,140900,231493765,3250,3235,3260,3235,3362
|
|
20230907,140800,220590665,3230,3230,3230,3230,0
|
|
20230907,140700,220590665,3230,3230,3230,3230,1268
|
|
20230907,140600,216495025,3225,3235,3235,3225,22
|
|
20230907,140500,216424065,3225,3225,3225,3225,0
|
|
20230907,140400,216424065,3225,3225,3225,3225,124
|
|
20230907,140300,216024165,3225,3225,3225,3225,0
|
|
20230907,140200,216024165,3225,3225,3225,3225,0
|
|
20230907,140100,216024165,3225,3225,3225,3225,0
|
|
20230907,140000,216024165,3225,3230,3230,3225,3133
|
|
20230907,135900,205905190,3235,3235,3235,3235,0
|
|
20230907,135800,205905190,3235,3235,3235,3235,0
|
|
20230907,135700,205905190,3235,3235,3235,3235,62
|
|
20230907,135600,205704620,3240,3240,3240,3240,0
|
|
20230907,135500,205704620,3240,3240,3240,3230,2000
|
|
20230907,135400,199233215,3240,3240,3240,3240,0
|
|
20230907,135300,199233215,3240,3240,3240,3240,30
|
|
20230907,135200,199136015,3240,3240,3240,3240,0
|
|
20230907,135100,199136015,3240,3240,3240,3240,0
|
|
20230907,135000,199136015,3240,3240,3240,3240,0
|
|
20230907,134900,199136015,3240,3240,3240,3240,0
|
|
20230907,134800,199136015,3240,3240,3240,3240,0
|
|
20230907,134700,199136015,3240,3240,3240,3240,0
|
|
20230907,134600,199136015,3240,3250,3250,3240,3
|
|
20230907,134500,199126275,3235,3235,3235,3235,0
|
|
20230907,134400,199126275,3235,3235,3235,3235,0
|
|
20230907,134300,199126275,3235,3235,3235,3235,71
|
|
20230907,134200,198896590,3235,3235,3235,3235,0
|
|
20230907,134100,198896590,3235,3235,3235,3235,0
|
|
20230907,134000,198896590,3235,3235,3235,3235,0
|
|
20230907,133900,198896590,3235,3235,3235,3235,81
|
|
20230907,133800,198634555,3240,3240,3240,3240,0
|
|
20230907,133700,198634555,3240,3240,3240,3240,0
|
|
20230907,133600,198634555,3240,3235,3240,3235,1082
|
|
20230907,133500,195132425,3230,3230,3230,3230,0
|
|
20230907,133400,195132425,3230,3230,3230,3230,124
|
|
20230907,133300,194731905,3240,3240,3240,3240,0
|
|
20230907,133200,194731905,3240,3240,3240,3240,0
|
|
20230907,133100,194731905,3240,3240,3240,3240,127
|
|
20230907,133000,194320425,3240,3240,3240,3240,2
|
|
20230907,132900,194313945,3230,3230,3230,3230,0
|
|
20230907,132800,194313945,3230,3230,3230,3230,0
|
|
20230907,132700,194313945,3230,3230,3230,3230,135
|
|
20230907,132600,193877895,3235,3235,3235,3235,33
|
|
20230907,132500,193771140,3235,3235,3235,3235,0
|
|
20230907,132400,193771140,3235,3230,3235,3230,18
|
|
20230907,132300,193712960,3230,3230,3230,3230,0
|
|
20230907,132200,193712960,3230,3230,3230,3230,0
|
|
20230907,132100,193712960,3230,3230,3240,3230,207
|
|
20230907,132000,193043870,3225,3225,3225,3225,0
|
|
20230907,131900,193043870,3225,3230,3230,3225,489
|
|
20230907,131800,191466595,3240,3240,3240,3240,0
|
|
20230907,131700,191466595,3240,3235,3240,3235,3
|
|
20230907,131600,191456885,3230,3240,3240,3230,2620
|
|
20230907,131500,182969615,3245,3245,3245,3245,0
|
|
20230907,131400,182969615,3245,3245,3245,3245,0
|
|
20230907,131300,182969615,3245,3245,3245,3245,2
|
|
20230907,131200,182963125,3245,3245,3245,3245,100
|
|
20230907,131100,182638625,3250,3250,3250,3250,1
|
|
20230907,131000,182635375,3240,3240,3240,3240,149
|
|
20230907,130900,182152615,3250,3240,3250,3240,154
|
|
20230907,130800,181653255,3240,3240,3240,3240,0
|
|
20230907,130700,181653255,3240,3240,3240,3240,300
|
|
20230907,130600,180681255,3240,3240,3240,3240,0
|
|
20230907,130500,180681255,3240,3240,3240,3240,137
|
|
20230907,130400,180237375,3260,3260,3260,3260,130
|
|
20230907,130300,179813575,3245,3245,3245,3245,28
|
|
20230907,130200,179722715,3255,3255,3255,3255,1040
|
|
20230907,130100,176337515,3255,3255,3255,3255,0
|
|
20230907,130000,176337515,3255,3255,3255,3255,0
|
|
20230907,125900,176337515,3255,3250,3255,3250,203
|
|
20230907,125800,175676760,3240,3240,3240,3240,0
|
|
20230907,125700,175676760,3240,3245,3245,3240,129
|
|
20230907,125600,175258780,3245,3245,3245,3245,51
|
|
20230907,125500,175093285,3255,3255,3255,3255,0
|
|
20230907,125400,175093285,3255,3255,3255,3255,0
|
|
20230907,125300,175093285,3255,3255,3255,3255,10
|
|
20230907,125200,175060735,3240,3240,3240,3240,0
|
|
20230907,125100,175060735,3240,3240,3240,3240,0
|
|
20230907,125000,175060735,3240,3240,3240,3240,0
|
|
20230907,124900,175060735,3240,3260,3260,3240,1165
|
|
20230907,124800,171266125,3240,3240,3240,3240,0
|
|
20230907,124700,171266125,3240,3240,3240,3240,0
|
|
20230907,124600,171266125,3240,3240,3240,3240,0
|
|
20230907,124500,171266125,3240,3240,3240,3240,0
|
|
20230907,124400,171266125,3240,3240,3240,3240,0
|
|
20230907,124300,171266125,3240,3240,3240,3240,0
|
|
20230907,124200,171266125,3240,3240,3240,3240,0
|
|
20230907,124100,171266125,3240,3240,3240,3240,0
|
|
20230907,124000,171266125,3240,3240,3240,3240,0
|
|
20230907,123900,171266125,3240,3240,3240,3240,0
|
|
20230907,123800,171266125,3240,3240,3240,3240,0
|
|
20230907,123700,171266125,3240,3240,3240,3240,0
|
|
20230907,123600,171266125,3240,3240,3240,3240,0
|
|
20230907,123500,171266125,3240,3245,3245,3240,135
|
|
20230907,123400,170828410,3245,3250,3250,3245,1806
|
|
20230907,123300,164962620,3260,3260,3260,3260,0
|
|
20230907,123200,164962620,3260,3260,3260,3260,50
|
|
20230907,123100,164799620,3260,3260,3260,3260,0
|
|
20230907,123000,164799620,3260,3255,3260,3255,161
|
|
20230907,122900,164275515,3260,3260,3260,3260,0
|
|
20230907,122800,164275515,3260,3260,3260,3260,30
|
|
20230907,122700,164177715,3260,3260,3260,3260,0
|
|
20230907,122600,164177715,3260,3260,3260,3260,157
|
|
20230907,122500,163665895,3255,3255,3255,3255,0
|
|
20230907,122400,163665895,3255,3255,3255,3255,0
|
|
20230907,122300,163665895,3255,3255,3255,3255,4
|
|
20230907,122200,163652875,3260,3260,3260,3260,0
|
|
20230907,122100,163652875,3260,3260,3260,3260,0
|
|
20230907,122000,163652875,3260,3260,3260,3260,1
|
|
20230907,121900,163649615,3255,3255,3255,3255,0
|
|
20230907,121800,163649615,3255,3255,3255,3255,10
|
|
20230907,121700,163617065,3255,3255,3255,3255,15
|
|
20230907,121600,163568240,3255,3255,3255,3255,0
|
|
20230907,121500,163568240,3255,3255,3255,3255,15
|
|
20230907,121400,163519415,3255,3255,3255,3255,0
|
|
20230907,121300,163519415,3255,3255,3255,3255,0
|
|
20230907,121200,163519415,3255,3255,3255,3255,0
|
|
20230907,121100,163519415,3255,3255,3255,3255,0
|
|
20230907,121000,163519415,3255,3255,3255,3255,0
|
|
20230907,120900,163519415,3255,3255,3255,3255,0
|
|
20230907,120800,163519415,3255,3255,3255,3255,0
|
|
20230907,120700,163519415,3255,3260,3260,3255,3
|
|
20230907,120600,163509640,3250,3250,3250,3250,0
|
|
20230907,120500,163509640,3250,3250,3250,3250,102
|
|
20230907,120400,163178140,3250,3245,3250,3245,303
|
|
20230907,120300,162194895,3250,3250,3250,3250,1435
|
|
20230907,120200,157531145,3255,3255,3255,3255,0
|
|
20230907,120100,157531145,3255,3255,3255,3255,307
|
|
20230907,120000,156531860,3255,3255,3255,3255,0
|
|
20230907,115900,156531860,3255,3255,3255,3255,0
|
|
20230907,115800,156531860,3255,3255,3255,3255,0
|
|
20230907,115700,156531860,3255,3255,3255,3255,20
|
|
20230907,115600,156466760,3255,3255,3255,3255,0
|
|
20230907,115500,156466760,3255,3255,3255,3255,0
|
|
20230907,115400,156466760,3255,3255,3255,3255,10
|
|
20230907,115300,156434210,3255,3255,3255,3255,0
|
|
20230907,115200,156434210,3255,3255,3255,3255,0
|
|
20230907,115100,156434210,3255,3255,3255,3255,5
|
|
20230907,115000,156417935,3255,3255,3255,3250,1064
|
|
20230907,114900,152955315,3260,3260,3260,3260,2
|
|
20230907,114800,152948795,3260,3260,3260,3260,7
|
|
20230907,114700,152925975,3260,3260,3260,3260,8
|
|
20230907,114600,152899895,3260,3260,3260,3260,1
|
|
20230907,114500,152896635,3265,3265,3265,3265,33
|
|
20230907,114400,152788890,3265,3265,3265,3265,4
|
|
20230907,114300,152775830,3265,3255,3265,3255,407
|
|
20230907,114200,151448475,3255,3255,3255,3255,0
|
|
20230907,114100,151448475,3255,3265,3265,3250,6627
|
|
20230907,114000,129866815,3265,3265,3265,3265,0
|
|
20230907,113900,129866815,3265,3265,3265,3265,0
|
|
20230907,113800,129866815,3265,3265,3265,3265,1
|
|
20230907,113700,129863550,3270,3270,3270,3270,0
|
|
20230907,113600,129863550,3270,3275,3275,3270,908
|
|
20230907,113500,126894060,3280,3280,3280,3280,56
|
|
20230907,113400,126710380,3290,3280,3290,3280,387
|
|
20230907,113300,125441000,3280,3280,3280,3280,1044
|
|
20230907,113200,122016680,3280,3270,3280,3270,1423
|
|
20230907,113100,117362850,3270,3270,3270,3270,0
|
|
20230907,113000,117362850,3270,3270,3270,3270,1
|
|
20230907,112900,117359580,3265,3265,3265,3265,0
|
|
20230907,112800,117359580,3265,3265,3265,3265,0
|
|
20230907,112700,117359580,3265,3265,3265,3265,0
|
|
20230907,112600,117359580,3265,3265,3265,3265,7
|
|
20230907,112500,117336725,3260,3270,3270,3260,655
|
|
20230907,112400,115196270,3270,3270,3270,3270,0
|
|
20230907,112300,115196270,3270,3270,3270,3270,1
|
|
20230907,112200,115193000,3265,3265,3265,3265,1
|
|
20230907,112100,115189735,3265,3265,3265,3265,0
|
|
20230907,112000,115189735,3265,3265,3265,3265,2
|
|
20230907,111900,115183205,3265,3265,3265,3265,0
|
|
20230907,111800,115183205,3265,3265,3265,3265,0
|
|
20230907,111700,115183205,3265,3265,3265,3265,0
|
|
20230907,111600,115183205,3265,3265,3265,3265,1
|
|
20230907,111500,115179940,3270,3270,3270,3270,0
|
|
20230907,111400,115179940,3270,3270,3270,3270,0
|
|
20230907,111300,115179940,3270,3270,3270,3270,2
|
|
20230907,111200,115173400,3260,3260,3260,3260,0
|
|
20230907,111100,115173400,3260,3260,3260,3260,0
|
|
20230907,111000,115173400,3260,3260,3260,3260,0
|
|
20230907,110900,115173400,3260,3270,3270,3260,2031
|
|
20230907,110800,108537065,3290,3290,3290,3290,0
|
|
20230907,110700,108537065,3290,3290,3290,3290,0
|
|
20230907,110600,108537065,3290,3290,3290,3290,0
|
|
20230907,110500,108537065,3290,3290,3290,3290,0
|
|
20230907,110400,108537065,3290,3290,3290,3290,0
|
|
20230907,110300,108537065,3290,3290,3290,3290,0
|
|
20230907,110200,108537065,3290,3290,3290,3290,0
|
|
20230907,110100,108537065,3290,3290,3290,3290,3
|
|
20230907,110000,108527195,3290,3290,3290,3290,1
|
|
20230907,105900,108523905,3290,3290,3290,3290,1
|
|
20230907,105800,108520615,3275,3280,3280,3275,1144
|
|
20230907,105700,104772995,3280,3285,3285,3280,467
|
|
20230907,105600,103239535,3290,3290,3290,3290,1
|
|
20230907,105500,103236245,3285,3285,3285,3285,0
|
|
20230907,105400,103236245,3285,3285,3285,3285,0
|
|
20230907,105300,103236245,3285,3285,3285,3285,0
|
|
20230907,105200,103236245,3285,3285,3285,3285,0
|
|
20230907,105100,103236245,3285,3290,3290,3285,13
|
|
20230907,105000,103193535,3300,3300,3300,3300,1
|
|
20230907,104900,103190235,3300,3300,3300,3300,0
|
|
20230907,104800,103190235,3300,3300,3300,3300,0
|
|
20230907,104700,103190235,3300,3300,3300,3300,0
|
|
20230907,104600,103190235,3300,3300,3300,3300,6
|
|
20230907,104500,103170435,3300,3300,3300,3300,0
|
|
20230907,104400,103170435,3300,3300,3300,3300,0
|
|
20230907,104300,103170435,3300,3305,3305,3290,3338
|
|
20230907,104200,92146015,3310,3310,3310,3310,9
|
|
20230907,104100,92116225,3335,3290,3335,3290,1204
|
|
20230907,104000,88141890,3290,3290,3290,3290,31
|
|
20230907,103900,88039900,3290,3285,3290,3285,379
|
|
20230907,103800,86793770,3290,3280,3290,3280,22
|
|
20230907,103700,86721400,3290,3270,3290,3270,80
|
|
20230907,103600,86459755,3270,3270,3270,3270,500
|
|
20230907,103500,84824755,3270,3270,3270,3270,0
|
|
20230907,103400,84824755,3270,3260,3270,3260,657
|
|
20230907,103300,82682865,3250,3265,3265,3250,799
|
|
20230907,103200,80081580,3265,3275,3275,3265,368
|
|
20230907,103100,78878000,3290,3290,3290,3275,919
|
|
20230907,103000,75856680,3290,3290,3290,3290,0
|
|
20230907,102900,75856680,3290,3290,3290,3290,1
|
|
20230907,102800,75853390,3270,3270,3270,3270,0
|
|
20230907,102700,75853390,3270,3290,3290,3270,1830
|
|
20230907,102600,69845735,3305,3305,3305,3305,1
|
|
20230907,102500,69842430,3295,3305,3305,3295,284
|
|
20230907,102400,68906640,3295,3295,3295,3295,0
|
|
20230907,102300,68906640,3295,3295,3295,3295,0
|
|
20230907,102200,68906640,3295,3295,3295,3295,0
|
|
20230907,102100,68906640,3295,3295,3295,3295,0
|
|
20230907,102000,68906640,3295,3295,3295,3295,0
|
|
20230907,101900,68906640,3295,3295,3295,3295,0
|
|
20230907,101800,68906640,3295,3295,3295,3295,17
|
|
20230907,101700,68850625,3295,3295,3295,3295,449
|
|
20230907,101600,67371170,3290,3290,3290,3290,2
|
|
20230907,101500,67364590,3290,3290,3290,3290,0
|
|
20230907,101400,67364590,3290,3295,3295,3290,89
|
|
20230907,101300,67071730,3295,3305,3305,3295,1108
|
|
20230907,101200,63419345,3305,3315,3315,3305,249
|
|
20230907,101100,62594200,3315,3315,3315,3315,0
|
|
20230907,101000,62594200,3315,3315,3315,3300,939
|
|
20230907,100900,59495410,3320,3305,3320,3305,227
|
|
20230907,100800,58745160,3310,3310,3310,3310,0
|
|
20230907,100700,58745160,3310,3320,3320,3310,501
|
|
20230907,100600,57086840,3310,3310,3310,3310,0
|
|
20230907,100500,57086840,3310,3310,3310,3310,0
|
|
20230907,100400,57086840,3310,3310,3310,3310,0
|
|
20230907,100300,57086840,3310,3310,3310,3310,0
|
|
20230907,100200,57086840,3310,3310,3310,3310,2
|
|
20230907,100100,57080220,3305,3305,3305,3300,845
|
|
20230907,100000,54290145,3305,3305,3305,3305,0
|
|
20230907,095900,54290145,3305,3305,3305,3305,340
|
|
20230907,095800,53166445,3310,3315,3315,3310,413
|
|
20230907,095700,51799175,3315,3315,3315,3315,0
|
|
20230907,095600,51799175,3315,3320,3320,3315,1057
|
|
20230907,095500,48290220,3315,3315,3315,3315,0
|
|
20230907,095400,48290220,3315,3325,3325,3315,1054
|
|
20230907,095300,44793190,3330,3330,3330,3330,0
|
|
20230907,095200,44793190,3330,3330,3330,3330,0
|
|
20230907,095100,44793190,3330,3330,3330,3330,0
|
|
20230907,095000,44793190,3330,3330,3330,3330,0
|
|
20230907,094900,44793190,3330,3330,3330,3330,0
|
|
20230907,094800,44793190,3330,3330,3330,3330,0
|
|
20230907,094700,44793190,3330,3340,3340,3330,295
|
|
20230907,094600,43810055,3340,3340,3340,3340,116
|
|
20230907,094500,43422615,3345,3345,3345,3345,0
|
|
20230907,094400,43422615,3345,3345,3345,3345,1
|
|
20230907,094300,43419270,3340,3340,3340,3340,0
|
|
20230907,094200,43419270,3340,3340,3340,3340,0
|
|
20230907,094100,43419270,3340,3340,3340,3340,0
|
|
20230907,094000,43419270,3340,3345,3345,3340,41
|
|
20230907,093900,43282280,3345,3350,3350,3345,343
|
|
20230907,093800,42134085,3350,3350,3350,3350,0
|
|
20230907,093700,42134085,3350,3350,3350,3350,2
|
|
20230907,093600,42127385,3350,3355,3355,3350,203
|
|
20230907,093500,41447330,3355,3355,3355,3355,50
|
|
20230907,093400,41279580,3350,3350,3350,3350,500
|
|
20230907,093300,39604580,3345,3345,3345,3345,3
|
|
20230907,093200,39594545,3345,3350,3350,3345,210
|
|
20230907,093100,38891545,3345,3345,3345,3345,1347
|
|
20230907,093000,34385830,3345,3345,3345,3345,1
|
|
20230907,092900,34382485,3345,3350,3350,3345,72
|
|
20230907,092800,34141630,3350,3345,3350,3345,1204
|
|
20230907,092700,30114230,3345,3345,3345,3345,58
|
|
20230907,092600,29920220,3345,3340,3350,3335,818
|
|
20230907,092500,27190410,3340,3350,3350,3340,2838
|
|
20230907,092400,17710790,3360,3360,3360,3360,0
|
|
20230907,092300,17710790,3360,3360,3360,3360,39
|
|
20230907,092200,17579750,3350,3350,3350,3350,0
|
|
20230907,092100,17579750,3350,3345,3350,3340,1546
|
|
20230907,092000,12414940,3330,3345,3345,3330,130
|
|
20230907,091900,11981475,3350,3350,3350,3350,13
|
|
20230907,091800,11937925,3355,3365,3365,3355,74
|
|
20230907,091700,11689155,3365,3365,3365,3365,50
|
|
20230907,091600,11520905,3365,3355,3365,3355,760
|
|
20230907,091500,8967710,3350,3340,3350,3340,608
|
|
20230907,091400,6933670,3340,3340,3340,3340,0
|
|
20230907,091300,6933670,3340,3340,3340,3340,141
|
|
20230907,091200,6462730,3320,3325,3325,3320,289
|
|
20230907,091100,5502900,3320,3320,3320,3320,0
|
|
20230907,091000,5502900,3320,3320,3320,3320,0
|
|
20230907,090900,5502900,3320,3320,3320,3320,0
|
|
20230907,090800,5502900,3320,3325,3325,3320,211
|
|
20230907,090700,4802270,3325,3340,3340,3325,216
|
|
20230907,090600,4083670,3345,3345,3345,3345,2
|
|
20230907,090500,4076980,3330,3345,3345,3330,268
|
|
20230907,090400,3184275,3340,3340,3340,3340,0
|
|
20230907,090300,3184275,3340,3310,3340,3310,502
|
|
20230907,090200,1521905,3310,3305,3310,3305,104
|
|
20230907,090100,1178155,3300,3300,3300,3300,25
|
|
20230907,090000,1095655,3295,3300,3315,3295,332
|