592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184900,1582972445,3635,3635,3635,3635,10255
|
|
20230914,184800,1582972445,3635,3635,3635,3635,0
|
|
20230914,184700,1582972445,3635,3635,3635,3635,0
|
|
20230914,184600,1582972445,3635,3635,3635,3635,0
|
|
20230914,184500,1582972445,3635,3635,3635,3635,0
|
|
20230914,184400,1582972445,3635,3635,3635,3635,0
|
|
20230914,184300,1582972445,3635,3635,3635,3635,0
|
|
20230914,184200,1582972445,3635,3635,3635,3635,0
|
|
20230914,184100,1582972445,3635,3635,3635,3635,0
|
|
20230914,184000,1582972445,3635,3635,3635,3635,0
|
|
20230914,183900,1582972445,3635,3635,3635,3635,0
|
|
20230914,183800,1582972445,3635,3635,3635,3635,0
|
|
20230914,183700,1582972445,3635,3635,3635,3635,0
|
|
20230914,183600,1582972445,3635,3635,3635,3635,0
|
|
20230914,183500,1582972445,3635,3635,3635,3635,0
|
|
20230914,183400,1582972445,3635,3635,3635,3635,0
|
|
20230914,183300,1582972445,3635,3635,3635,3635,0
|
|
20230914,183200,1582972445,3635,3635,3635,3635,0
|
|
20230914,183100,1582972445,3635,3635,3635,3635,0
|
|
20230914,183000,1582972445,3635,3635,3635,3635,0
|
|
20230914,182900,1582972445,3635,3635,3635,3635,0
|
|
20230914,182800,1582972445,3635,3635,3635,3635,0
|
|
20230914,182700,1582972445,3635,3635,3635,3635,0
|
|
20230914,182600,1582972445,3635,3635,3635,3635,0
|
|
20230914,182500,1582972445,3635,3635,3635,3635,0
|
|
20230914,182400,1582972445,3635,3635,3635,3635,0
|
|
20230914,182300,1582972445,3635,3635,3635,3635,0
|
|
20230914,182200,1582972445,3635,3635,3635,3635,0
|
|
20230914,182100,1582972445,3635,3635,3635,3635,0
|
|
20230914,182000,1582972445,3635,3635,3635,3635,0
|
|
20230914,181900,1582972445,3635,3635,3635,3635,10255
|
|
20230914,181800,1582972445,3635,3635,3635,3635,0
|
|
20230914,181700,1582972445,3635,3635,3635,3635,0
|
|
20230914,181600,1582972445,3635,3635,3635,3635,0
|
|
20230914,181500,1582972445,3635,3635,3635,3635,0
|
|
20230914,181400,1582972445,3635,3635,3635,3635,0
|
|
20230914,181300,1582972445,3635,3635,3635,3635,0
|
|
20230914,181200,1582972445,3635,3635,3635,3635,0
|
|
20230914,181100,1582972445,3635,3635,3635,3635,0
|
|
20230914,181000,1582972445,3635,3635,3635,3635,0
|
|
20230914,180900,1582972445,3635,3635,3635,3635,0
|
|
20230914,180800,1582972445,3635,3635,3635,3635,0
|
|
20230914,180700,1582972445,3635,3635,3635,3635,0
|
|
20230914,180600,1582972445,3635,3635,3635,3635,0
|
|
20230914,180500,1582972445,3635,3635,3635,3635,0
|
|
20230914,180400,1582972445,3635,3635,3635,3635,0
|
|
20230914,180300,1582972445,3635,3635,3635,3635,0
|
|
20230914,180200,1582972445,3635,3635,3635,3635,0
|
|
20230914,180100,1582972445,3635,3635,3635,3635,0
|
|
20230914,180000,1582972445,3635,3635,3635,3635,0
|
|
20230914,175900,1582972445,3635,3635,3635,3635,0
|
|
20230914,175800,1582972445,3635,3635,3635,3635,0
|
|
20230914,175700,1582972445,3635,3635,3635,3635,0
|
|
20230914,175600,1582972445,3635,3635,3635,3635,0
|
|
20230914,175500,1582972445,3635,3635,3635,3635,0
|
|
20230914,175400,1582972445,3635,3635,3635,3635,0
|
|
20230914,175300,1582972445,3635,3635,3635,3635,0
|
|
20230914,175200,1582972445,3635,3635,3635,3635,0
|
|
20230914,175100,1582972445,3635,3635,3635,3635,0
|
|
20230914,175000,1582972445,3635,3635,3635,3635,0
|
|
20230914,174900,1582972445,3635,3635,3635,3635,10255
|
|
20230914,174800,1582972445,3635,3635,3635,3635,0
|
|
20230914,174700,1582972445,3635,3635,3635,3635,0
|
|
20230914,174600,1582972445,3635,3635,3635,3635,0
|
|
20230914,174500,1582972445,3635,3635,3635,3635,0
|
|
20230914,174400,1582972445,3635,3635,3635,3635,0
|
|
20230914,174300,1582972445,3635,3635,3635,3635,0
|
|
20230914,174200,1582972445,3635,3635,3635,3635,0
|
|
20230914,174100,1582972445,3635,3635,3635,3635,0
|
|
20230914,174000,1582972445,3635,3635,3635,3635,0
|
|
20230914,173900,1582972445,3635,3635,3635,3635,0
|
|
20230914,173800,1582972445,3635,3635,3635,3635,0
|
|
20230914,173700,1582972445,3635,3635,3635,3635,0
|
|
20230914,173600,1582972445,3635,3635,3635,3635,0
|
|
20230914,173500,1582972445,3635,3635,3635,3635,0
|
|
20230914,173400,1582972445,3635,3635,3635,3635,0
|
|
20230914,173300,1582972445,3635,3635,3635,3635,0
|
|
20230914,173200,1582972445,3635,3635,3635,3635,0
|
|
20230914,173100,1582972445,3635,3635,3635,3635,0
|
|
20230914,173000,1582972445,3635,3635,3635,3635,0
|
|
20230914,172900,1582972445,3635,3635,3635,3635,0
|
|
20230914,172800,1582972445,3635,3635,3635,3635,0
|
|
20230914,172700,1582972445,3635,3635,3635,3635,0
|
|
20230914,172600,1582972445,3635,3635,3635,3635,0
|
|
20230914,172500,1582972445,3635,3635,3635,3635,0
|
|
20230914,172400,1582972445,3635,3635,3635,3635,0
|
|
20230914,172300,1582972445,3635,3635,3635,3635,0
|
|
20230914,172200,1582972445,3635,3635,3635,3635,0
|
|
20230914,172100,1582972445,3635,3635,3635,3635,0
|
|
20230914,172000,1582972445,3635,3635,3635,3635,0
|
|
20230914,171900,1582972445,3635,3635,3635,3635,10255
|
|
20230914,171800,1582972445,3635,3635,3635,3635,0
|
|
20230914,171700,1582972445,3635,3635,3635,3635,0
|
|
20230914,171600,1582972445,3635,3635,3635,3635,0
|
|
20230914,171500,1582972445,3635,3635,3635,3635,0
|
|
20230914,171400,1582972445,3635,3635,3635,3635,0
|
|
20230914,171300,1582972445,3635,3635,3635,3635,0
|
|
20230914,171200,1582972445,3635,3635,3635,3635,0
|
|
20230914,171100,1582972445,3635,3635,3635,3635,0
|
|
20230914,171000,1582972445,3635,3635,3635,3635,0
|
|
20230914,170900,1582972445,3635,3635,3635,3635,0
|
|
20230914,170800,1582972445,3635,3635,3635,3635,0
|
|
20230914,170700,1582972445,3635,3635,3635,3635,0
|
|
20230914,170600,1582972445,3635,3635,3635,3635,0
|
|
20230914,170500,1582972445,3635,3635,3635,3635,0
|
|
20230914,170400,1582972445,3635,3635,3635,3635,0
|
|
20230914,170300,1582972445,3635,3635,3635,3635,0
|
|
20230914,170200,1582972445,3635,3635,3635,3635,0
|
|
20230914,170100,1582972445,3635,3635,3635,3635,0
|
|
20230914,170000,1582972445,3635,3635,3635,3635,0
|
|
20230914,165900,1582972445,3635,3635,3635,3635,0
|
|
20230914,165800,1582972445,3635,3635,3635,3635,0
|
|
20230914,165700,1582972445,3635,3635,3635,3635,0
|
|
20230914,165600,1582972445,3635,3635,3635,3635,0
|
|
20230914,165500,1582972445,3635,3635,3635,3635,0
|
|
20230914,165400,1582972445,3635,3635,3635,3635,0
|
|
20230914,165300,1582972445,3635,3635,3635,3635,0
|
|
20230914,165200,1582972445,3635,3635,3635,3635,0
|
|
20230914,165100,1582972445,3635,3635,3635,3635,0
|
|
20230914,165000,1582972445,3635,3635,3635,3635,0
|
|
20230914,164900,1582972445,3635,3635,3635,3635,10255
|
|
20230914,164800,1582972445,3635,3635,3635,3635,0
|
|
20230914,164700,1582972445,3635,3635,3635,3635,0
|
|
20230914,164600,1582972445,3635,3635,3635,3635,0
|
|
20230914,164500,1582972445,3635,3635,3635,3635,0
|
|
20230914,164400,1582972445,3635,3635,3635,3635,0
|
|
20230914,164300,1582972445,3635,3635,3635,3635,0
|
|
20230914,164200,1582972445,3635,3635,3635,3635,0
|
|
20230914,164100,1582972445,3635,3635,3635,3635,0
|
|
20230914,164000,1582972445,3635,3635,3635,3635,0
|
|
20230914,163900,1582972445,3635,3635,3635,3635,0
|
|
20230914,163800,1582972445,3635,3635,3635,3635,0
|
|
20230914,163700,1582972445,3635,3635,3635,3635,0
|
|
20230914,163600,1582972445,3635,3635,3635,3635,0
|
|
20230914,163500,1582972445,3635,3635,3635,3635,0
|
|
20230914,163400,1582972445,3635,3635,3635,3635,0
|
|
20230914,163300,1582972445,3635,3635,3635,3635,0
|
|
20230914,163200,1582972445,3635,3635,3635,3635,0
|
|
20230914,163100,1582972445,3635,3635,3635,3635,0
|
|
20230914,163000,1582972445,3635,3635,3635,3635,0
|
|
20230914,162900,1582972445,3635,3635,3635,3635,0
|
|
20230914,162800,1582972445,3635,3635,3635,3635,0
|
|
20230914,162700,1582972445,3635,3635,3635,3635,0
|
|
20230914,162600,1582972445,3635,3635,3635,3635,0
|
|
20230914,162500,1582972445,3635,3635,3635,3635,0
|
|
20230914,162400,1582972445,3635,3635,3635,3635,0
|
|
20230914,162300,1582972445,3635,3635,3635,3635,0
|
|
20230914,162200,1582972445,3635,3635,3635,3635,0
|
|
20230914,162100,1582972445,3635,3635,3635,3635,0
|
|
20230914,162000,1582972445,3635,3635,3635,3635,0
|
|
20230914,161900,1582972445,3635,3635,3635,3635,10255
|
|
20230914,161800,1582972445,3635,3635,3635,3635,0
|
|
20230914,161700,1582972445,3635,3635,3635,3635,0
|
|
20230914,161600,1582972445,3635,3635,3635,3635,0
|
|
20230914,161500,1582972445,3635,3635,3635,3635,0
|
|
20230914,161400,1582972445,3635,3635,3635,3635,0
|
|
20230914,161300,1582972445,3635,3635,3635,3635,0
|
|
20230914,161200,1582972445,3635,3635,3635,3635,0
|
|
20230914,161100,1582972445,3635,3635,3635,3635,0
|
|
20230914,161000,1582972445,3635,3635,3635,3635,0
|
|
20230914,160900,1582972445,3635,3635,3635,3635,0
|
|
20230914,160800,1582972445,3635,3635,3635,3635,0
|
|
20230914,160700,1582972445,3635,3635,3635,3635,0
|
|
20230914,160600,1582972445,3635,3635,3635,3635,0
|
|
20230914,160500,1582972445,3635,3635,3635,3635,0
|
|
20230914,160400,1582972445,3635,3635,3635,3635,0
|
|
20230914,160300,1582972445,3635,3635,3635,3635,0
|
|
20230914,160200,1582972445,3635,3635,3635,3635,0
|
|
20230914,160100,1582972445,3635,3635,3635,3635,0
|
|
20230914,160000,1582972445,3635,3635,3635,3635,0
|
|
20230914,155900,1582972445,3635,3635,3635,3635,0
|
|
20230914,155800,1582972445,3635,3635,3635,3635,0
|
|
20230914,155700,1582972445,3635,3635,3635,3635,0
|
|
20230914,155600,1582972445,3635,3635,3635,3635,0
|
|
20230914,155500,1582972445,3635,3635,3635,3635,0
|
|
20230914,155400,1582972445,3635,3635,3635,3635,0
|
|
20230914,155300,1582972445,3635,3635,3635,3635,0
|
|
20230914,155200,1582972445,3635,3635,3635,3635,0
|
|
20230914,155100,1582972445,3635,3635,3635,3635,0
|
|
20230914,155000,1582972445,3635,3635,3635,3635,0
|
|
20230914,154900,1582972445,3635,3635,3635,3635,10255
|
|
20230914,154800,1582972445,3635,3635,3635,3635,0
|
|
20230914,154700,1582972445,3635,3635,3635,3635,0
|
|
20230914,154600,1582972445,3635,3635,3635,3635,0
|
|
20230914,154500,1582972445,3635,3635,3635,3635,0
|
|
20230914,154400,1582972445,3635,3635,3635,3635,0
|
|
20230914,154300,1582972445,3635,3635,3635,3635,0
|
|
20230914,154200,1582972445,3635,3635,3635,3635,0
|
|
20230914,154100,1582972445,3635,3635,3635,3635,0
|
|
20230914,154000,1582972445,3635,3635,3635,3635,0
|
|
20230914,153900,1582972445,3635,3635,3635,3635,0
|
|
20230914,153800,1582972445,3635,3635,3635,3635,0
|
|
20230914,153700,1582972445,3635,3635,3635,3635,0
|
|
20230914,153600,1582972445,3635,3635,3635,3635,0
|
|
20230914,153500,1582972445,3635,3635,3635,3635,0
|
|
20230914,153400,1582972445,3635,3635,3635,3635,0
|
|
20230914,153300,1582972445,3635,3635,3635,3635,0
|
|
20230914,153200,1582972445,3635,3635,3635,3635,0
|
|
20230914,153100,1582972445,3635,3635,3635,3635,0
|
|
20230914,153000,1582972445,3635,3635,3635,3635,10255
|
|
20230914,152900,1545695520,3635,3635,3635,3635,0
|
|
20230914,152800,1545695520,3635,3635,3635,3635,0
|
|
20230914,152700,1545695520,3635,3635,3635,3635,0
|
|
20230914,152600,1545695520,3635,3635,3635,3635,0
|
|
20230914,152500,1545695520,3635,3635,3635,3635,0
|
|
20230914,152400,1545695520,3635,3635,3635,3635,0
|
|
20230914,152300,1545695520,3635,3635,3635,3635,0
|
|
20230914,152200,1545695520,3635,3635,3635,3635,0
|
|
20230914,152100,1545695520,3635,3635,3635,3635,0
|
|
20230914,152000,1545695520,3635,3635,3635,3635,0
|
|
20230914,151900,1545695520,3635,3645,3645,3635,495
|
|
20230914,151800,1543895205,3645,3645,3645,3645,1319
|
|
20230914,151700,1539087450,3645,3640,3645,3625,27560
|
|
20230914,151600,1439046210,3645,3640,3645,3640,1586
|
|
20230914,151500,1433272740,3645,3640,3645,3640,49
|
|
20230914,151400,1433094140,3645,3640,3645,3640,3032
|
|
20230914,151300,1422050500,3645,3640,3645,3640,118
|
|
20230914,151200,1421620470,3640,3640,3640,3640,10
|
|
20230914,151100,1421584070,3640,3640,3640,3640,300
|
|
20230914,151000,1420492070,3645,3640,3645,3640,1001
|
|
20230914,150900,1416848425,3645,3640,3645,3635,4358
|
|
20230914,150800,1400990285,3640,3635,3640,3635,205
|
|
20230914,150700,1400244385,3635,3640,3640,3635,1596
|
|
20230914,150600,1394442920,3640,3640,3640,3640,11
|
|
20230914,150500,1394402880,3640,3640,3640,3640,1011
|
|
20230914,150400,1390722840,3640,3630,3640,3630,1293
|
|
20230914,150300,1386024270,3635,3635,3635,3635,239
|
|
20230914,150200,1385155505,3630,3635,3635,3630,2491
|
|
20230914,150100,1376108325,3635,3635,3635,3635,34
|
|
20230914,150000,1375984735,3630,3635,3635,3630,1747
|
|
20230914,145900,1369643115,3635,3630,3635,3630,2974
|
|
20230914,145800,1358847450,3630,3630,3630,3630,437
|
|
20230914,145700,1357261140,3630,3625,3630,3625,786
|
|
20230914,145600,1354411160,3630,3630,3630,3630,306
|
|
20230914,145500,1353300380,3630,3620,3630,3620,1998
|
|
20230914,145400,1346054240,3620,3620,3625,3615,7771
|
|
20230914,145300,1317937915,3625,3625,3630,3625,2811
|
|
20230914,145200,1307748035,3625,3625,3625,3625,2705
|
|
20230914,145100,1297942410,3630,3635,3635,3630,1581
|
|
20230914,145000,1292203375,3630,3635,3635,3630,708
|
|
20230914,144900,1289630795,3635,3630,3635,3630,511
|
|
20230914,144800,1287773360,3635,3635,3635,3630,13
|
|
20230914,144700,1287726160,3635,3630,3635,3630,691
|
|
20230914,144600,1285217775,3630,3630,3630,3630,483
|
|
20230914,144500,1283464485,3630,3630,3630,3630,6
|
|
20230914,144400,1283442705,3630,3630,3630,3630,40
|
|
20230914,144300,1283297505,3630,3630,3630,3630,2
|
|
20230914,144200,1283290245,3630,3625,3630,3625,3862
|
|
20230914,144100,1269283520,3625,3625,3625,3625,303
|
|
20230914,144000,1268185145,3625,3620,3625,3620,86
|
|
20230914,143900,1267873800,3625,3625,3625,3625,19
|
|
20230914,143800,1267804925,3625,3625,3625,3625,15
|
|
20230914,143700,1267750550,3620,3625,3625,3620,411
|
|
20230914,143600,1266261195,3625,3630,3630,3625,50
|
|
20230914,143500,1266079895,3630,3630,3630,3630,124
|
|
20230914,143400,1265629775,3630,3630,3630,3630,30
|
|
20230914,143300,1265520875,3630,3630,3630,3630,10
|
|
20230914,143200,1265484575,3630,3625,3630,3625,206
|
|
20230914,143100,1264737820,3625,3625,3625,3625,68
|
|
20230914,143000,1264491320,3625,3625,3625,3620,636
|
|
20230914,142900,1262185925,3625,3625,3625,3625,63
|
|
20230914,142800,1261957550,3625,3630,3630,3625,2351
|
|
20230914,142700,1253433675,3630,3625,3630,3625,822
|
|
20230914,142600,1250453915,3625,3625,3625,3625,0
|
|
20230914,142500,1250453915,3625,3625,3625,3625,330
|
|
20230914,142400,1249257665,3630,3625,3630,3625,102
|
|
20230914,142300,1248887910,3630,3625,3630,3625,75
|
|
20230914,142200,1248616030,3630,3620,3630,3620,42
|
|
20230914,142100,1248463970,3630,3620,3630,3620,4080
|
|
20230914,142000,1233694350,3620,3625,3625,3620,10909
|
|
20230914,141900,1194190370,3630,3630,3630,3630,3092
|
|
20230914,141800,1182966410,3635,3630,3635,3630,1098
|
|
20230914,141700,1178980660,3635,3635,3635,3635,24
|
|
20230914,141600,1178893420,3635,3635,3635,3635,81
|
|
20230914,141500,1178598985,3635,3635,3635,3630,867
|
|
20230914,141400,1175450425,3635,3640,3640,3635,107
|
|
20230914,141300,1175061455,3635,3635,3635,3635,0
|
|
20230914,141200,1175061455,3635,3635,3635,3635,1332
|
|
20230914,141100,1170219635,3635,3630,3635,3630,175
|
|
20230914,141000,1169583585,3635,3630,3635,3630,75
|
|
20230914,140900,1169311310,3635,3635,3635,3635,2
|
|
20230914,140800,1169304040,3635,3635,3635,3635,0
|
|
20230914,140700,1169304040,3635,3630,3635,3630,41
|
|
20230914,140600,1169155205,3630,3635,3635,3630,521
|
|
20230914,140500,1167263970,3630,3630,3630,3630,300
|
|
20230914,140400,1166174970,3630,3630,3630,3630,4
|
|
20230914,140300,1166160450,3630,3630,3630,3630,0
|
|
20230914,140200,1166160450,3630,3630,3630,3630,10
|
|
20230914,140100,1166124150,3630,3630,3630,3630,200
|
|
20230914,140000,1165398150,3630,3630,3630,3630,820
|
|
20230914,135900,1162421550,3630,3630,3630,3630,370
|
|
20230914,135800,1161078450,3630,3630,3630,3630,12
|
|
20230914,135700,1161034890,3630,3635,3640,3630,6927
|
|
20230914,135600,1135872880,3640,3635,3640,3635,372
|
|
20230914,135500,1134520650,3640,3635,3640,3635,71
|
|
20230914,135400,1134262560,3640,3640,3640,3640,400
|
|
20230914,135300,1132806560,3640,3640,3640,3640,3
|
|
20230914,135200,1132795640,3640,3640,3640,3640,10
|
|
20230914,135100,1132759240,3640,3640,3640,3640,0
|
|
20230914,135000,1132759240,3640,3640,3640,3640,1
|
|
20230914,134900,1132755600,3635,3635,3635,3635,10
|
|
20230914,134800,1132719250,3640,3640,3640,3640,0
|
|
20230914,134700,1132719250,3640,3640,3640,3640,1
|
|
20230914,134600,1132715610,3640,3640,3640,3640,0
|
|
20230914,134500,1132715610,3640,3640,3640,3640,17
|
|
20230914,134400,1132653730,3640,3640,3640,3640,0
|
|
20230914,134300,1132653730,3640,3645,3645,3640,416
|
|
20230914,134200,1131139325,3645,3645,3645,3645,0
|
|
20230914,134100,1131139325,3645,3640,3645,3640,809
|
|
20230914,134000,1128194560,3645,3645,3645,3645,1
|
|
20230914,133900,1128190915,3640,3640,3640,3640,0
|
|
20230914,133800,1128190915,3640,3640,3645,3640,762
|
|
20230914,133700,1125416235,3640,3640,3640,3640,2077
|
|
20230914,133600,1117855955,3635,3635,3635,3635,0
|
|
20230914,133500,1117855955,3635,3635,3635,3635,9
|
|
20230914,133400,1117823240,3640,3640,3640,3640,101
|
|
20230914,133300,1117455600,3640,3635,3640,3635,67
|
|
20230914,133200,1117211725,3640,3640,3640,3640,1
|
|
20230914,133100,1117208085,3635,3635,3640,3635,2041
|
|
20230914,133000,1109789045,3640,3635,3640,3635,11
|
|
20230914,132900,1109749055,3640,3635,3640,3635,193
|
|
20230914,132800,1109047490,3640,3635,3640,3635,336
|
|
20230914,132700,1107826125,3635,3635,3635,3635,5
|
|
20230914,132600,1107807950,3635,3630,3635,3630,2
|
|
20230914,132500,1107800685,3635,3635,3635,3635,0
|
|
20230914,132400,1107800685,3635,3635,3635,3630,631
|
|
20230914,132300,1105508685,3635,3635,3635,3635,365
|
|
20230914,132200,1104181910,3635,3635,3635,3635,197
|
|
20230914,132100,1103465815,3640,3635,3640,3635,560
|
|
20230914,132000,1101430205,3635,3635,3635,3635,201
|
|
20230914,131900,1100699570,3635,3635,3635,3635,751
|
|
20230914,131800,1097969685,3640,3640,3640,3640,84
|
|
20230914,131700,1097663925,3640,3640,3640,3640,0
|
|
20230914,131600,1097663925,3640,3640,3640,3640,0
|
|
20230914,131500,1097663925,3640,3635,3640,3635,2
|
|
20230914,131400,1097656650,3640,3635,3640,3635,5
|
|
20230914,131300,1097638470,3640,3640,3640,3640,1
|
|
20230914,131200,1097634830,3640,3640,3645,3640,1135
|
|
20230914,131100,1093503420,3645,3640,3645,3640,28
|
|
20230914,131000,1093401490,3640,3640,3645,3640,209
|
|
20230914,130900,1092640725,3640,3640,3640,3640,2000
|
|
20230914,130800,1085360725,3640,3640,3640,3640,0
|
|
20230914,130700,1085360725,3640,3635,3640,3635,1000
|
|
20230914,130600,1081725720,3635,3635,3640,3635,11
|
|
20230914,130500,1081685730,3635,3640,3640,3635,3221
|
|
20230914,130400,1069971005,3640,3635,3640,3635,1060
|
|
20230914,130300,1066117900,3630,3630,3630,3630,1345
|
|
20230914,130200,1061235550,3630,3630,3630,3630,8
|
|
20230914,130100,1061206510,3630,3630,3630,3630,5
|
|
20230914,130000,1061188360,3630,3630,3630,3630,8
|
|
20230914,125900,1061159320,3630,3625,3630,3625,526
|
|
20230914,125800,1059252565,3625,3625,3625,3625,4
|
|
20230914,125700,1059238065,3635,3635,3635,3635,2
|
|
20230914,125600,1059230795,3635,3635,3635,3635,171
|
|
20230914,125500,1058609210,3635,3630,3635,3630,557
|
|
20230914,125400,1056587275,3630,3630,3630,3630,576
|
|
20230914,125300,1054496395,3630,3630,3630,3630,1
|
|
20230914,125200,1054492765,3625,3630,3630,3625,2138
|
|
20230914,125100,1046737205,3630,3630,3630,3630,5
|
|
20230914,125000,1046719055,3630,3625,3630,3625,28
|
|
20230914,124900,1046617550,3625,3625,3625,3625,0
|
|
20230914,124800,1046617550,3625,3625,3625,3625,1
|
|
20230914,124700,1046613925,3620,3620,3620,3620,402
|
|
20230914,124600,1045158685,3625,3620,3625,3620,101
|
|
20230914,124500,1044793060,3625,3625,3625,3625,0
|
|
20230914,124400,1044793060,3625,3625,3625,3625,0
|
|
20230914,124300,1044793060,3625,3625,3625,3625,268
|
|
20230914,124200,1043821560,3625,3625,3625,3625,0
|
|
20230914,124100,1043821560,3625,3625,3625,3625,414
|
|
20230914,124000,1042320810,3625,3625,3625,3625,0
|
|
20230914,123900,1042320810,3625,3625,3625,3625,200
|
|
20230914,123800,1041595810,3625,3625,3625,3625,30
|
|
20230914,123700,1041487060,3620,3620,3620,3620,212
|
|
20230914,123600,1040719620,3620,3625,3625,3620,150
|
|
20230914,123500,1040175930,3620,3620,3620,3620,0
|
|
20230914,123400,1040175930,3620,3620,3620,3620,0
|
|
20230914,123300,1040175930,3620,3620,3620,3620,21
|
|
20230914,123200,1040099910,3620,3625,3625,3620,91
|
|
20230914,123100,1039770285,3625,3625,3625,3625,15
|
|
20230914,123000,1039715910,3625,3620,3625,3620,134
|
|
20230914,122900,1039230165,3625,3615,3625,3615,110
|
|
20230914,122800,1038832415,3615,3620,3620,3615,1161
|
|
20230914,122700,1034634865,3620,3620,3620,3615,175
|
|
20230914,122600,1034001375,3620,3620,3620,3620,200
|
|
20230914,122500,1033277375,3620,3625,3625,3620,205
|
|
20230914,122400,1032534775,3625,3625,3625,3625,9
|
|
20230914,122300,1032502150,3625,3625,3625,3625,50
|
|
20230914,122200,1032320900,3620,3625,3625,3620,86
|
|
20230914,122100,1032009330,3625,3625,3625,3625,0
|
|
20230914,122000,1032009330,3625,3625,3625,3625,0
|
|
20230914,121900,1032009330,3625,3625,3625,3625,60
|
|
20230914,121800,1031791830,3625,3625,3625,3625,7
|
|
20230914,121700,1031766455,3625,3625,3625,3625,0
|
|
20230914,121600,1031766455,3625,3625,3625,3625,5
|
|
20230914,121500,1031748330,3620,3620,3620,3620,2000
|
|
20230914,121400,1024508330,3620,3620,3620,3620,0
|
|
20230914,121300,1024508330,3620,3620,3620,3620,0
|
|
20230914,121200,1024508330,3620,3625,3625,3620,48
|
|
20230914,121100,1024334515,3620,3625,3625,3620,31
|
|
20230914,121000,1024222290,3625,3625,3625,3625,138
|
|
20230914,120900,1023722040,3625,3625,3625,3625,22
|
|
20230914,120800,1023642290,3620,3615,3620,3615,5639
|
|
20230914,120700,1003229320,3615,3615,3615,3615,95
|
|
20230914,120600,1002885895,3615,3610,3615,3610,46
|
|
20230914,120500,1002719780,3615,3615,3615,3610,14
|
|
20230914,120400,1002669220,3615,3615,3615,3615,303
|
|
20230914,120300,1001573875,3610,3605,3610,3605,353
|
|
20230914,120200,1000300045,3605,3605,3605,3605,1
|
|
20230914,120100,1000296440,3605,3605,3605,3605,205
|
|
20230914,120000,999557415,3605,3605,3605,3605,93
|
|
20230914,115900,999222150,3600,3600,3600,3600,32
|
|
20230914,115800,999106950,3600,3610,3610,3600,23210
|
|
20230914,115700,915459150,3615,3615,3615,3615,1383
|
|
20230914,115600,910459605,3620,3620,3620,3620,1
|
|
20230914,115500,910455985,3620,3620,3620,3620,0
|
|
20230914,115400,910455985,3620,3620,3620,3620,45
|
|
20230914,115300,910293085,3620,3620,3620,3620,54
|
|
20230914,115200,910097605,3620,3625,3625,3620,202
|
|
20230914,115100,909366140,3625,3625,3625,3625,0
|
|
20230914,115000,909366140,3625,3620,3625,3615,223
|
|
20230914,114900,908558905,3625,3625,3625,3625,0
|
|
20230914,114800,908558905,3625,3620,3625,3620,112
|
|
20230914,114700,908153460,3625,3625,3625,3625,6
|
|
20230914,114600,908131710,3630,3630,3630,3630,0
|
|
20230914,114500,908131710,3630,3630,3630,3630,0
|
|
20230914,114400,908131710,3630,3615,3630,3615,21
|
|
20230914,114300,908055780,3630,3625,3630,3625,1064
|
|
20230914,114200,904198775,3625,3625,3625,3625,0
|
|
20230914,114100,904198775,3625,3625,3625,3625,0
|
|
20230914,114000,904198775,3625,3625,3625,3625,93
|
|
20230914,113900,903861650,3625,3625,3625,3625,0
|
|
20230914,113800,903861650,3625,3625,3625,3625,3
|
|
20230914,113700,903850775,3625,3625,3625,3625,300
|
|
20230914,113600,902763275,3625,3615,3625,3615,700
|
|
20230914,113500,900232765,3615,3615,3615,3615,0
|
|
20230914,113400,900232765,3615,3615,3615,3615,1
|
|
20230914,113300,900229150,3605,3605,3605,3600,2808
|
|
20230914,113200,890118585,3605,3600,3605,3600,2783
|
|
20230914,113100,880092855,3595,3600,3600,3595,1585
|
|
20230914,113000,874389595,3600,3600,3600,3600,1
|
|
20230914,112900,874385995,3600,3600,3600,3600,131
|
|
20230914,112800,873914395,3600,3600,3600,3600,0
|
|
20230914,112700,873914395,3600,3600,3600,3595,3068
|
|
20230914,112600,862879900,3600,3595,3600,3595,461
|
|
20230914,112500,861221770,3595,3600,3600,3595,327
|
|
20230914,112400,860046015,3600,3605,3605,3600,926
|
|
20230914,112300,856710910,3600,3600,3605,3595,662
|
|
20230914,112200,854327720,3600,3605,3605,3600,2243
|
|
20230914,112100,846252410,3600,3600,3600,3600,210
|
|
20230914,112000,845496410,3605,3605,3605,3595,668
|
|
20230914,111900,843091240,3605,3605,3605,3600,537
|
|
20230914,111800,841158020,3600,3600,3605,3600,2610
|
|
20230914,111700,831761720,3605,3605,3605,3605,555
|
|
20230914,111600,829760945,3605,3605,3605,3605,63
|
|
20230914,111500,829533830,3605,3600,3605,3600,1041
|
|
20230914,111400,825786225,3605,3605,3605,3605,1593
|
|
20230914,111300,820043460,3605,3605,3605,3605,357
|
|
20230914,111200,818756475,3600,3605,3605,3600,1200
|
|
20230914,111100,814433670,3605,3605,3605,3605,32
|
|
20230914,111000,814318310,3600,3610,3610,3600,3220
|
|
20230914,110900,802715400,3605,3610,3610,3605,110
|
|
20230914,110800,802318575,3610,3615,3615,3610,618
|
|
20230914,110700,800085680,3615,3615,3615,3610,560
|
|
20230914,110600,798063780,3615,3615,3615,3610,1232
|
|
20230914,110500,793610105,3625,3625,3625,3625,131
|
|
20230914,110400,793135230,3630,3630,3630,3630,1
|
|
20230914,110300,793131600,3630,3630,3630,3630,275
|
|
20230914,110200,792133350,3630,3630,3630,3630,134
|
|
20230914,110100,791646930,3630,3630,3630,3630,0
|
|
20230914,110000,791646930,3630,3640,3640,3595,32831
|
|
20230914,105900,673041570,3635,3640,3640,3635,58
|
|
20230914,105800,672830735,3640,3640,3640,3640,8
|
|
20230914,105700,672801615,3640,3640,3640,3640,0
|
|
20230914,105600,672801615,3640,3640,3640,3640,2
|
|
20230914,105500,672794335,3635,3635,3635,3635,1864
|
|
20230914,105400,666018695,3635,3635,3635,3635,1224
|
|
20230914,105300,661569455,3640,3640,3640,3640,1
|
|
20230914,105200,661565815,3640,3640,3640,3640,1205
|
|
20230914,105100,657179615,3640,3640,3640,3635,2769
|
|
20230914,105000,647105455,3640,3640,3640,3640,382
|
|
20230914,104900,645714975,3640,3640,3640,3640,532
|
|
20230914,104800,643778495,3640,3640,3640,3640,5
|
|
20230914,104700,643760295,3640,3640,3640,3640,2170
|
|
20230914,104600,635861495,3640,3640,3640,3640,41
|
|
20230914,104500,635712255,3640,3640,3640,3640,15
|
|
20230914,104400,635657655,3640,3640,3640,3640,2010
|
|
20230914,104300,628341255,3635,3635,3635,3635,275
|
|
20230914,104200,627341630,3635,3635,3635,3635,1002
|
|
20230914,104100,623699360,3635,3635,3635,3635,10
|
|
20230914,104000,623663010,3635,3635,3635,3635,32
|
|
20230914,103900,623546690,3635,3635,3635,3635,51
|
|
20230914,103800,623361305,3635,3635,3635,3635,1838
|
|
20230914,103700,616680175,3635,3630,3635,3630,1046
|
|
20230914,103600,612878230,3625,3635,3635,3625,901
|
|
20230914,103500,609608580,3625,3635,3635,3625,155
|
|
20230914,103400,609045185,3620,3625,3630,3620,5133
|
|
20230914,103300,590437060,3625,3620,3625,3620,11
|
|
20230914,103200,590397190,3625,3625,3625,3625,11
|
|
20230914,103100,590357315,3615,3625,3625,3615,1277
|
|
20230914,103000,585735140,3625,3625,3625,3625,5
|
|
20230914,102900,585717015,3625,3620,3625,3620,224
|
|
20230914,102800,584905100,3620,3620,3620,3620,149
|
|
20230914,102700,584365720,3620,3620,3620,3620,133
|
|
20230914,102600,583884260,3620,3620,3620,3615,134
|
|
20230914,102500,583399520,3620,3620,3620,3620,727
|
|
20230914,102400,580767780,3620,3620,3620,3620,20
|
|
20230914,102300,580695380,3620,3625,3625,3620,344
|
|
20230914,102200,579449600,3625,3625,3625,3625,204
|
|
20230914,102100,578710100,3630,3620,3630,3620,1555
|
|
20230914,102000,573080990,3630,3625,3630,3620,74
|
|
20230914,101900,572812390,3630,3630,3630,3620,1244
|
|
20230914,101800,568305630,3635,3635,3635,3635,0
|
|
20230914,101700,568305630,3635,3630,3635,3630,26
|
|
20230914,101600,568211160,3630,3630,3630,3630,250
|
|
20230914,101500,567303660,3630,3620,3630,3615,331
|
|
20230914,101400,566105460,3635,3630,3635,3630,51
|
|
20230914,101300,565920325,3620,3625,3630,3620,9689
|
|
20230914,101200,530843745,3620,3630,3630,3620,2941
|
|
20230914,101100,520195835,3640,3640,3640,3640,0
|
|
20230914,101000,520195835,3640,3640,3640,3640,67
|
|
20230914,100900,519951955,3640,3635,3640,3630,105
|
|
20230914,100800,519569795,3640,3630,3640,3625,507
|
|
20230914,100700,517730345,3640,3635,3640,3625,851
|
|
20230914,100600,514642575,3635,3635,3635,3635,10
|
|
20230914,100500,514606225,3635,3620,3635,3620,3951
|
|
20230914,100400,500271730,3620,3620,3620,3620,667
|
|
20230914,100300,497857190,3620,3620,3620,3620,243
|
|
20230914,100200,496977530,3620,3620,3620,3615,267
|
|
20230914,100100,496011350,3625,3620,3625,3620,117
|
|
20230914,100000,495587365,3615,3620,3620,3615,4701
|
|
20230914,095900,478593200,3620,3630,3630,3620,15569
|
|
20230914,095800,422198300,3630,3630,3630,3630,582
|
|
20230914,095700,420085640,3630,3630,3630,3630,138
|
|
20230914,095600,419584700,3630,3630,3630,3630,2156
|
|
20230914,095500,411758420,3630,3630,3630,3630,354
|
|
20230914,095400,410473400,3630,3630,3630,3630,3901
|
|
20230914,095300,396312770,3630,3630,3635,3630,138
|
|
20230914,095200,395811780,3635,3635,3635,3635,2360
|
|
20230914,095100,387233180,3640,3640,3640,3640,54
|
|
20230914,095000,387036620,3640,3640,3640,3640,101
|
|
20230914,094900,386668980,3640,3640,3640,3640,28
|
|
20230914,094800,386567060,3640,3640,3640,3640,42
|
|
20230914,094700,386414180,3635,3635,3640,3635,1153
|
|
20230914,094600,382222025,3635,3635,3635,3635,278
|
|
20230914,094500,381211495,3640,3640,3640,3640,243
|
|
20230914,094400,380326975,3640,3640,3640,3640,999
|
|
20230914,094300,376690615,3640,3640,3640,3640,102
|
|
20230914,094200,376319335,3645,3645,3645,3645,442
|
|
20230914,094100,374708245,3650,3650,3650,3650,277
|
|
20230914,094000,373697195,3650,3650,3650,3650,10
|
|
20230914,093900,373660695,3650,3640,3650,3640,300
|
|
20230914,093800,372568195,3640,3640,3640,3640,76
|
|
20230914,093700,372291555,3640,3645,3645,3640,1424
|
|
20230914,093600,367105965,3645,3655,3655,3645,862
|
|
20230914,093500,363960470,3650,3655,3655,3650,1854
|
|
20230914,093400,357193170,3655,3665,3665,3655,567
|
|
20230914,093300,355120765,3665,3665,3665,3660,339
|
|
20230914,093200,353878370,3650,3645,3650,3645,2200
|
|
20230914,093100,345848510,3645,3645,3645,3645,3
|
|
20230914,093000,345837575,3635,3635,3635,3635,136
|
|
20230914,092900,345343215,3650,3630,3650,3630,3404
|
|
20230914,092800,332937855,3630,3630,3635,3630,1224
|
|
20230914,092700,328494710,3630,3635,3635,3625,3674
|
|
20230914,092600,315159200,3635,3630,3635,3630,1521
|
|
20230914,092500,309630370,3625,3625,3625,3625,400
|
|
20230914,092400,308180370,3635,3630,3635,3625,1401
|
|
20230914,092300,303098400,3630,3635,3635,3625,1081
|
|
20230914,092200,299179345,3635,3625,3635,3620,1940
|
|
20230914,092100,292142450,3625,3645,3645,3625,2872
|
|
20230914,092000,281724520,3630,3635,3635,3630,5807
|
|
20230914,091900,260628580,3635,3640,3640,3635,1493
|
|
20230914,091800,255201505,3635,3635,3635,3635,690
|
|
20230914,091700,252693355,3635,3635,3635,3630,7761
|
|
20230914,091600,224492460,3635,3650,3650,3635,3924
|
|
20230914,091500,210197545,3650,3670,3670,3650,3493
|
|
20230914,091400,197433315,3670,3655,3670,3650,4646
|
|
20230914,091300,180463990,3660,3660,3660,3655,1139
|
|
20230914,091200,176295345,3660,3675,3675,3660,3988
|
|
20230914,091100,161680215,3680,3685,3685,3675,337
|
|
20230914,091000,160439480,3685,3685,3690,3685,3121
|
|
20230914,090900,148934300,3690,3690,3690,3680,124
|
|
20230914,090800,148477590,3695,3675,3695,3675,5614
|
|
20230914,090700,127765690,3670,3660,3670,3660,54
|
|
20230914,090600,127567550,3660,3660,3660,3660,923
|
|
20230914,090500,124189370,3660,3670,3670,3660,3513
|
|
20230914,090400,111324425,3670,3670,3670,3665,559
|
|
20230914,090300,109273005,3665,3685,3685,3665,2379
|
|
20230914,090200,100551450,3655,3650,3695,3650,6601
|
|
20230914,090100,76291270,3650,3660,3665,3650,5715
|
|
20230914,090000,55405040,3670,3670,3680,3660,15099
|