596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185300,1759458860,3095,3095,3095,3095,16913
|
|
20230913,185200,1759458860,3095,3095,3095,3095,0
|
|
20230913,185100,1759458860,3095,3095,3095,3095,0
|
|
20230913,185000,1759458860,3095,3095,3095,3095,0
|
|
20230913,184900,1759458860,3095,3095,3095,3095,0
|
|
20230913,184800,1759458860,3095,3095,3095,3095,0
|
|
20230913,184700,1759458860,3095,3095,3095,3095,0
|
|
20230913,184600,1759458860,3095,3095,3095,3095,0
|
|
20230913,184500,1759458860,3095,3095,3095,3095,0
|
|
20230913,184400,1759458860,3095,3095,3095,3095,0
|
|
20230913,184300,1759458860,3095,3095,3095,3095,0
|
|
20230913,184200,1759458860,3095,3095,3095,3095,0
|
|
20230913,184100,1759458860,3095,3095,3095,3095,0
|
|
20230913,184000,1759458860,3095,3095,3095,3095,0
|
|
20230913,183900,1759458860,3095,3095,3095,3095,0
|
|
20230913,183800,1759458860,3095,3095,3095,3095,0
|
|
20230913,183700,1759458860,3095,3095,3095,3095,0
|
|
20230913,183600,1759458860,3095,3095,3095,3095,0
|
|
20230913,183500,1759458860,3095,3095,3095,3095,0
|
|
20230913,183400,1759458860,3095,3095,3095,3095,0
|
|
20230913,183300,1759458860,3095,3095,3095,3095,0
|
|
20230913,183200,1759458860,3095,3095,3095,3095,0
|
|
20230913,183100,1759458860,3095,3095,3095,3095,0
|
|
20230913,183000,1759458860,3095,3095,3095,3095,0
|
|
20230913,182900,1759458860,3095,3095,3095,3095,0
|
|
20230913,182800,1759458860,3095,3095,3095,3095,0
|
|
20230913,182700,1759458860,3095,3095,3095,3095,0
|
|
20230913,182600,1759458860,3095,3095,3095,3095,0
|
|
20230913,182500,1759458860,3095,3095,3095,3095,0
|
|
20230913,182400,1759458860,3095,3095,3095,3095,0
|
|
20230913,182300,1759458860,3095,3095,3095,3095,16913
|
|
20230913,182200,1759458860,3095,3095,3095,3095,0
|
|
20230913,182100,1759458860,3095,3095,3095,3095,0
|
|
20230913,182000,1759458860,3095,3095,3095,3095,0
|
|
20230913,181900,1759458860,3095,3095,3095,3095,0
|
|
20230913,181800,1759458860,3095,3095,3095,3095,0
|
|
20230913,181700,1759458860,3095,3095,3095,3095,0
|
|
20230913,181600,1759458860,3095,3095,3095,3095,0
|
|
20230913,181500,1759458860,3095,3095,3095,3095,0
|
|
20230913,181400,1759458860,3095,3095,3095,3095,0
|
|
20230913,181300,1759458860,3095,3095,3095,3095,0
|
|
20230913,181200,1759458860,3095,3095,3095,3095,0
|
|
20230913,181100,1759458860,3095,3095,3095,3095,0
|
|
20230913,181000,1759458860,3095,3095,3095,3095,0
|
|
20230913,180900,1759458860,3095,3095,3095,3095,0
|
|
20230913,180800,1759458860,3095,3095,3095,3095,0
|
|
20230913,180700,1759458860,3095,3095,3095,3095,0
|
|
20230913,180600,1759458860,3095,3095,3095,3095,0
|
|
20230913,180500,1759458860,3095,3095,3095,3095,0
|
|
20230913,180400,1759458860,3095,3095,3095,3095,0
|
|
20230913,180300,1759458860,3095,3095,3095,3095,0
|
|
20230913,180200,1759458860,3095,3095,3095,3095,0
|
|
20230913,180100,1759458860,3095,3095,3095,3095,0
|
|
20230913,180000,1759458860,3095,3095,3095,3095,0
|
|
20230913,175900,1759458860,3095,3095,3095,3095,0
|
|
20230913,175800,1759458860,3095,3095,3095,3095,0
|
|
20230913,175700,1759458860,3095,3095,3095,3095,0
|
|
20230913,175600,1759458860,3095,3095,3095,3095,0
|
|
20230913,175500,1759458860,3095,3095,3095,3095,0
|
|
20230913,175400,1759458860,3095,3095,3095,3095,0
|
|
20230913,175300,1759458860,3095,3095,3095,3095,16913
|
|
20230913,175200,1759458860,3095,3095,3095,3095,0
|
|
20230913,175100,1759458860,3095,3095,3095,3095,0
|
|
20230913,175000,1759458860,3095,3095,3095,3095,0
|
|
20230913,174900,1759458860,3095,3095,3095,3095,0
|
|
20230913,174800,1759458860,3095,3095,3095,3095,0
|
|
20230913,174700,1759458860,3095,3095,3095,3095,0
|
|
20230913,174600,1759458860,3095,3095,3095,3095,0
|
|
20230913,174500,1759458860,3095,3095,3095,3095,0
|
|
20230913,174400,1759458860,3095,3095,3095,3095,0
|
|
20230913,174300,1759458860,3095,3095,3095,3095,0
|
|
20230913,174200,1759458860,3095,3095,3095,3095,0
|
|
20230913,174100,1759458860,3095,3095,3095,3095,0
|
|
20230913,174000,1759458860,3095,3095,3095,3095,0
|
|
20230913,173900,1759458860,3095,3095,3095,3095,0
|
|
20230913,173800,1759458860,3095,3095,3095,3095,0
|
|
20230913,173700,1759458860,3095,3095,3095,3095,0
|
|
20230913,173600,1759458860,3095,3095,3095,3095,0
|
|
20230913,173500,1759458860,3095,3095,3095,3095,0
|
|
20230913,173400,1759458860,3095,3095,3095,3095,0
|
|
20230913,173300,1759458860,3095,3095,3095,3095,0
|
|
20230913,173200,1759458860,3095,3095,3095,3095,0
|
|
20230913,173100,1759458860,3095,3095,3095,3095,0
|
|
20230913,173000,1759458860,3095,3095,3095,3095,0
|
|
20230913,172900,1759458860,3095,3095,3095,3095,0
|
|
20230913,172800,1759458860,3095,3095,3095,3095,0
|
|
20230913,172700,1759458860,3095,3095,3095,3095,0
|
|
20230913,172600,1759458860,3095,3095,3095,3095,0
|
|
20230913,172500,1759458860,3095,3095,3095,3095,0
|
|
20230913,172400,1759458860,3095,3095,3095,3095,0
|
|
20230913,172300,1759458860,3095,3095,3095,3095,16913
|
|
20230913,172200,1759458860,3095,3095,3095,3095,0
|
|
20230913,172100,1759458860,3095,3095,3095,3095,0
|
|
20230913,172000,1759458860,3095,3095,3095,3095,0
|
|
20230913,171900,1759458860,3095,3095,3095,3095,0
|
|
20230913,171800,1759458860,3095,3095,3095,3095,0
|
|
20230913,171700,1759458860,3095,3095,3095,3095,0
|
|
20230913,171600,1759458860,3095,3095,3095,3095,0
|
|
20230913,171500,1759458860,3095,3095,3095,3095,0
|
|
20230913,171400,1759458860,3095,3095,3095,3095,0
|
|
20230913,171300,1759458860,3095,3095,3095,3095,0
|
|
20230913,171200,1759458860,3095,3095,3095,3095,0
|
|
20230913,171100,1759458860,3095,3095,3095,3095,0
|
|
20230913,171000,1759458860,3095,3095,3095,3095,0
|
|
20230913,170900,1759458860,3095,3095,3095,3095,0
|
|
20230913,170800,1759458860,3095,3095,3095,3095,0
|
|
20230913,170700,1759458860,3095,3095,3095,3095,0
|
|
20230913,170600,1759458860,3095,3095,3095,3095,0
|
|
20230913,170500,1759458860,3095,3095,3095,3095,0
|
|
20230913,170400,1759458860,3095,3095,3095,3095,0
|
|
20230913,170300,1759458860,3095,3095,3095,3095,0
|
|
20230913,170200,1759458860,3095,3095,3095,3095,0
|
|
20230913,170100,1759458860,3095,3095,3095,3095,0
|
|
20230913,170000,1759458860,3095,3095,3095,3095,0
|
|
20230913,165900,1759458860,3095,3095,3095,3095,0
|
|
20230913,165800,1759458860,3095,3095,3095,3095,0
|
|
20230913,165700,1759458860,3095,3095,3095,3095,0
|
|
20230913,165600,1759458860,3095,3095,3095,3095,0
|
|
20230913,165500,1759458860,3095,3095,3095,3095,0
|
|
20230913,165400,1759458860,3095,3095,3095,3095,0
|
|
20230913,165300,1759458860,3095,3095,3095,3095,16913
|
|
20230913,165200,1759458860,3095,3095,3095,3095,0
|
|
20230913,165100,1759458860,3095,3095,3095,3095,0
|
|
20230913,165000,1759458860,3095,3095,3095,3095,0
|
|
20230913,164900,1759458860,3095,3095,3095,3095,0
|
|
20230913,164800,1759458860,3095,3095,3095,3095,0
|
|
20230913,164700,1759458860,3095,3095,3095,3095,0
|
|
20230913,164600,1759458860,3095,3095,3095,3095,0
|
|
20230913,164500,1759458860,3095,3095,3095,3095,0
|
|
20230913,164400,1759458860,3095,3095,3095,3095,0
|
|
20230913,164300,1759458860,3095,3095,3095,3095,0
|
|
20230913,164200,1759458860,3095,3095,3095,3095,0
|
|
20230913,164100,1759458860,3095,3095,3095,3095,0
|
|
20230913,164000,1759458860,3095,3095,3095,3095,0
|
|
20230913,163900,1759458860,3095,3095,3095,3095,0
|
|
20230913,163800,1759458860,3095,3095,3095,3095,0
|
|
20230913,163700,1759458860,3095,3095,3095,3095,0
|
|
20230913,163600,1759458860,3095,3095,3095,3095,0
|
|
20230913,163500,1759458860,3095,3095,3095,3095,0
|
|
20230913,163400,1759458860,3095,3095,3095,3095,0
|
|
20230913,163300,1759458860,3095,3095,3095,3095,0
|
|
20230913,163200,1759458860,3095,3095,3095,3095,0
|
|
20230913,163100,1759458860,3095,3095,3095,3095,0
|
|
20230913,163000,1759458860,3095,3095,3095,3095,0
|
|
20230913,162900,1759458860,3095,3095,3095,3095,0
|
|
20230913,162800,1759458860,3095,3095,3095,3095,0
|
|
20230913,162700,1759458860,3095,3095,3095,3095,0
|
|
20230913,162600,1759458860,3095,3095,3095,3095,0
|
|
20230913,162500,1759458860,3095,3095,3095,3095,0
|
|
20230913,162400,1759458860,3095,3095,3095,3095,0
|
|
20230913,162300,1759458860,3095,3095,3095,3095,16913
|
|
20230913,162200,1759458860,3095,3095,3095,3095,0
|
|
20230913,162100,1759458860,3095,3095,3095,3095,0
|
|
20230913,162000,1759458860,3095,3095,3095,3095,0
|
|
20230913,161900,1759458860,3095,3095,3095,3095,0
|
|
20230913,161800,1759458860,3095,3095,3095,3095,0
|
|
20230913,161700,1759458860,3095,3095,3095,3095,0
|
|
20230913,161600,1759458860,3095,3095,3095,3095,0
|
|
20230913,161500,1759458860,3095,3095,3095,3095,0
|
|
20230913,161400,1759458860,3095,3095,3095,3095,0
|
|
20230913,161300,1759458860,3095,3095,3095,3095,0
|
|
20230913,161200,1759458860,3095,3095,3095,3095,0
|
|
20230913,161100,1759458860,3095,3095,3095,3095,0
|
|
20230913,161000,1759458860,3095,3095,3095,3095,0
|
|
20230913,160900,1759458860,3095,3095,3095,3095,0
|
|
20230913,160800,1759458860,3095,3095,3095,3095,0
|
|
20230913,160700,1759458860,3095,3095,3095,3095,0
|
|
20230913,160600,1759458860,3095,3095,3095,3095,0
|
|
20230913,160500,1759458860,3095,3095,3095,3095,0
|
|
20230913,160400,1759458860,3095,3095,3095,3095,0
|
|
20230913,160300,1759458860,3095,3095,3095,3095,0
|
|
20230913,160200,1759458860,3095,3095,3095,3095,0
|
|
20230913,160100,1759458860,3095,3095,3095,3095,0
|
|
20230913,160000,1759458860,3095,3095,3095,3095,0
|
|
20230913,155900,1759458860,3095,3095,3095,3095,0
|
|
20230913,155800,1759458860,3095,3095,3095,3095,0
|
|
20230913,155700,1759458860,3095,3095,3095,3095,0
|
|
20230913,155600,1759458860,3095,3095,3095,3095,0
|
|
20230913,155500,1759458860,3095,3095,3095,3095,0
|
|
20230913,155400,1759458860,3095,3095,3095,3095,0
|
|
20230913,155300,1759458860,3095,3095,3095,3095,16913
|
|
20230913,155200,1759458860,3095,3095,3095,3095,0
|
|
20230913,155100,1759458860,3095,3095,3095,3095,0
|
|
20230913,155000,1759458860,3095,3095,3095,3095,0
|
|
20230913,154900,1759458860,3095,3095,3095,3095,0
|
|
20230913,154800,1759458860,3095,3095,3095,3095,0
|
|
20230913,154700,1759458860,3095,3095,3095,3095,0
|
|
20230913,154600,1759458860,3095,3095,3095,3095,0
|
|
20230913,154500,1759458860,3095,3095,3095,3095,0
|
|
20230913,154400,1759458860,3095,3095,3095,3095,0
|
|
20230913,154300,1759458860,3095,3095,3095,3095,0
|
|
20230913,154200,1759458860,3095,3095,3095,3095,0
|
|
20230913,154100,1759458860,3095,3095,3095,3095,0
|
|
20230913,154000,1759458860,3095,3095,3095,3095,0
|
|
20230913,153900,1759458860,3095,3095,3095,3095,0
|
|
20230913,153800,1759458860,3095,3095,3095,3095,0
|
|
20230913,153700,1759458860,3095,3095,3095,3095,0
|
|
20230913,153600,1759458860,3095,3095,3095,3095,0
|
|
20230913,153500,1759458860,3095,3095,3095,3095,0
|
|
20230913,153400,1759458860,3095,3095,3095,3095,0
|
|
20230913,153300,1759458860,3095,3095,3095,3095,0
|
|
20230913,153200,1759458860,3095,3095,3095,3095,0
|
|
20230913,153100,1759458860,3095,3095,3095,3095,0
|
|
20230913,153000,1759458860,3095,3095,3095,3095,16913
|
|
20230913,152900,1707113125,3095,3095,3095,3095,0
|
|
20230913,152800,1707113125,3095,3095,3095,3095,0
|
|
20230913,152700,1707113125,3095,3095,3095,3095,0
|
|
20230913,152600,1707113125,3095,3095,3095,3095,0
|
|
20230913,152500,1707113125,3095,3095,3095,3095,0
|
|
20230913,152400,1707113125,3095,3095,3095,3095,0
|
|
20230913,152300,1707113125,3095,3095,3095,3095,0
|
|
20230913,152200,1707113125,3095,3095,3095,3095,0
|
|
20230913,152100,1707113125,3095,3095,3095,3095,0
|
|
20230913,152000,1707113125,3095,3095,3095,3095,0
|
|
20230913,151900,1707113125,3095,3100,3105,3095,1746
|
|
20230913,151800,1701698795,3105,3100,3105,3100,189
|
|
20230913,151700,1701112885,3105,3090,3105,3090,624
|
|
20230913,151600,1699177465,3090,3100,3100,3090,1071
|
|
20230913,151500,1695857985,3105,3090,3105,3085,2966
|
|
20230913,151400,1686662020,3085,3095,3095,3085,1517
|
|
20230913,151300,1681976730,3095,3100,3100,3095,2105
|
|
20230913,151200,1675461210,3095,3100,3100,3095,396
|
|
20230913,151100,1674234070,3100,3105,3105,3100,6271
|
|
20230913,151000,1654793920,3105,3105,3105,3105,3
|
|
20230913,150900,1654784605,3110,3110,3110,3110,0
|
|
20230913,150800,1654784605,3110,3105,3110,3105,508
|
|
20230913,150700,1653207215,3110,3115,3115,3110,11
|
|
20230913,150600,1653173000,3115,3115,3115,3115,10
|
|
20230913,150500,1653141850,3115,3115,3115,3115,10
|
|
20230913,150400,1653110700,3110,3110,3110,3110,10
|
|
20230913,150300,1653079600,3120,3110,3120,3110,3
|
|
20230913,150200,1653070250,3120,3105,3120,3105,396
|
|
20230913,150100,1651840595,3105,3105,3105,3105,2200
|
|
20230913,150000,1645009595,3105,3105,3105,3105,299
|
|
20230913,145900,1644081200,3105,3105,3105,3105,0
|
|
20230913,145800,1644081200,3105,3105,3105,3105,0
|
|
20230913,145700,1644081200,3105,3105,3105,3105,676
|
|
20230913,145600,1641982220,3100,3100,3100,3100,2501
|
|
20230913,145500,1634229120,3100,3100,3100,3100,600
|
|
20230913,145400,1632369120,3100,3105,3125,3100,1144
|
|
20230913,145300,1628817230,3110,3100,3110,3100,1739
|
|
20230913,145200,1623422375,3095,3100,3100,3095,93
|
|
20230913,145100,1623134080,3100,3100,3100,3100,104
|
|
20230913,145000,1622811680,3100,3100,3100,3100,197
|
|
20230913,144900,1622200980,3100,3100,3100,3095,2232
|
|
20230913,144800,1615282650,3100,3105,3105,3100,2995
|
|
20230913,144700,1605993175,3105,3105,3105,3105,400
|
|
20230913,144600,1604751175,3105,3115,3115,3105,4540
|
|
20230913,144500,1590638555,3115,3115,3115,3115,90
|
|
20230913,144400,1590358205,3120,3120,3120,3120,0
|
|
20230913,144300,1590358205,3120,3110,3120,3110,51
|
|
20230913,144200,1590199585,3110,3110,3110,3110,0
|
|
20230913,144100,1590199585,3110,3110,3110,3110,9
|
|
20230913,144000,1590171595,3110,3110,3110,3110,4552
|
|
20230913,143900,1576014875,3110,3120,3120,3110,20
|
|
20230913,143800,1575952665,3105,3105,3105,3105,0
|
|
20230913,143700,1575952665,3105,3110,3110,3105,1631
|
|
20230913,143600,1570882875,3110,3110,3110,3110,2013
|
|
20230913,143500,1564622445,3110,3110,3110,3110,71
|
|
20230913,143400,1564401635,3115,3115,3115,3115,361
|
|
20230913,143300,1563277120,3120,3120,3120,3120,1094
|
|
20230913,143200,1559863840,3120,3125,3125,3120,472
|
|
20230913,143100,1558390815,3130,3130,3130,3130,0
|
|
20230913,143000,1558390815,3130,3145,3145,3130,2282
|
|
20230913,142900,1551248140,3135,3135,3135,3135,66
|
|
20230913,142800,1551041230,3145,3145,3145,3145,0
|
|
20230913,142700,1551041230,3145,3145,3145,3145,1
|
|
20230913,142600,1551038085,3140,3140,3140,3140,20
|
|
20230913,142500,1550975285,3145,3145,3145,3145,20
|
|
20230913,142400,1550912385,3145,3135,3145,3130,1289
|
|
20230913,142300,1546876195,3135,3135,3135,3135,0
|
|
20230913,142200,1546876195,3135,3135,3135,3135,664
|
|
20230913,142100,1544794555,3140,3140,3140,3140,0
|
|
20230913,142000,1544794555,3140,3140,3140,3140,1791
|
|
20230913,141900,1539170815,3145,3145,3145,3145,1575
|
|
20230913,141800,1534217440,3155,3155,3155,3155,100
|
|
20230913,141700,1533901940,3155,3145,3155,3145,461
|
|
20230913,141600,1532449735,3150,3150,3150,3150,64
|
|
20230913,141500,1532248135,3160,3160,3160,3160,0
|
|
20230913,141400,1532248135,3160,3155,3160,3155,10
|
|
20230913,141300,1532216555,3145,3145,3145,3145,20
|
|
20230913,141200,1532153655,3155,3150,3155,3150,1332
|
|
20230913,141100,1527956355,3150,3145,3165,3145,72
|
|
20230913,141000,1527729545,3145,3160,3160,3145,501
|
|
20230913,140900,1526151690,3165,3160,3165,3160,22
|
|
20230913,140800,1526082160,3165,3160,3165,3160,1598
|
|
20230913,140700,1521032475,3160,3160,3160,3160,1
|
|
20230913,140600,1521029315,3145,3145,3145,3145,0
|
|
20230913,140500,1521029315,3145,3145,3145,3145,792
|
|
20230913,140400,1518538475,3145,3165,3165,3145,801
|
|
20230913,140300,1516013990,3165,3160,3165,3160,257
|
|
20230913,140200,1515201085,3165,3170,3170,3155,1173
|
|
20230913,140100,1511499340,3160,3165,3170,3160,1600
|
|
20230913,140000,1506440570,3160,3155,3160,3155,1284
|
|
20230913,135900,1502387375,3155,3155,3155,3155,6
|
|
20230913,135800,1502368445,3155,3155,3155,3155,211
|
|
20230913,135700,1501702740,3155,3155,3155,3155,207
|
|
20230913,135600,1501049655,3155,3150,3155,3145,361
|
|
20230913,135500,1499911910,3155,3155,3155,3155,11
|
|
20230913,135400,1499877205,3155,3155,3155,3155,21
|
|
20230913,135300,1499810950,3150,3145,3150,3145,9294
|
|
20230913,135200,1470572045,3145,3140,3145,3140,318
|
|
20230913,135100,1469573510,3140,3140,3140,3140,0
|
|
20230913,135000,1469573510,3140,3140,3140,3140,2
|
|
20230913,134900,1469567230,3140,3135,3140,3135,4
|
|
20230913,134800,1469554685,3140,3140,3140,3140,1
|
|
20230913,134700,1469551545,3140,3130,3140,3130,22
|
|
20230913,134600,1469482635,3140,3135,3140,3135,1219
|
|
20230913,134500,1465661065,3135,3125,3135,3125,785
|
|
20230913,134400,1463203040,3125,3125,3125,3125,0
|
|
20230913,134300,1463203040,3125,3125,3125,3125,0
|
|
20230913,134200,1463203040,3125,3125,3125,3125,1
|
|
20230913,134100,1463199915,3125,3125,3125,3125,2
|
|
20230913,134000,1463193665,3125,3125,3125,3125,100
|
|
20230913,133900,1462881165,3125,3115,3125,3115,69
|
|
20230913,133800,1462666220,3120,3120,3120,3120,264
|
|
20230913,133700,1461842540,3125,3130,3130,3125,473
|
|
20230913,133600,1460363710,3130,3125,3130,3125,501
|
|
20230913,133500,1458798080,3130,3130,3130,3130,321
|
|
20230913,133400,1457793350,3125,3125,3125,3125,9
|
|
20230913,133300,1457765225,3130,3130,3130,3130,100
|
|
20230913,133200,1457452225,3130,3120,3130,3120,58
|
|
20230913,133100,1457270935,3130,3130,3130,3130,0
|
|
20230913,133000,1457270935,3130,3130,3130,3130,0
|
|
20230913,132900,1457270935,3130,3130,3130,3125,987
|
|
20230913,132800,1454182040,3130,3130,3130,3115,264
|
|
20230913,132700,1453359090,3130,3120,3130,3120,635
|
|
20230913,132600,1451375400,3130,3130,3130,3130,0
|
|
20230913,132500,1451375400,3130,3120,3130,3120,424
|
|
20230913,132400,1450052320,3120,3125,3130,3120,176
|
|
20230913,132300,1449502040,3125,3120,3125,3120,3253
|
|
20230913,132200,1439337405,3120,3115,3120,3115,521
|
|
20230913,132100,1437714440,3115,3115,3115,3115,0
|
|
20230913,132000,1437714440,3115,3115,3115,3115,0
|
|
20230913,131900,1437714440,3115,3115,3115,3115,6
|
|
20230913,131800,1437695750,3115,3105,3115,3105,252
|
|
20230913,131700,1436913240,3115,3115,3115,3115,1
|
|
20230913,131600,1436910125,3115,3115,3115,3115,0
|
|
20230913,131500,1436910125,3115,3115,3115,3115,0
|
|
20230913,131400,1436910125,3115,3115,3115,3115,0
|
|
20230913,131300,1436910125,3115,3115,3115,3115,0
|
|
20230913,131200,1436910125,3115,3115,3115,3115,327
|
|
20230913,131100,1435891520,3110,3110,3110,3110,3332
|
|
20230913,131000,1425529000,3115,3115,3115,3110,542
|
|
20230913,130900,1423843255,3120,3120,3120,3120,0
|
|
20230913,130800,1423843255,3120,3115,3120,3110,17
|
|
20230913,130700,1423790300,3115,3115,3120,3115,1187
|
|
20230913,130600,1420092475,3120,3120,3120,3120,0
|
|
20230913,130500,1420092475,3120,3120,3120,3115,3016
|
|
20230913,130400,1410692615,3120,3120,3120,3120,1553
|
|
20230913,130300,1405847255,3120,3120,3120,3120,1
|
|
20230913,130200,1405844135,3115,3115,3115,3115,15
|
|
20230913,130100,1405797410,3120,3120,3120,3120,0
|
|
20230913,130000,1405797410,3120,3120,3120,3120,189
|
|
20230913,125900,1405207730,3120,3120,3120,3120,1
|
|
20230913,125800,1405204610,3120,3120,3120,3115,25
|
|
20230913,125700,1405126660,3120,3120,3120,3120,127
|
|
20230913,125600,1404730420,3115,3115,3115,3115,1721
|
|
20230913,125500,1399369505,3115,3115,3115,3115,0
|
|
20230913,125400,1399369505,3115,3115,3115,3115,0
|
|
20230913,125300,1399369505,3115,3100,3115,3100,1244
|
|
20230913,125200,1395512310,3100,3100,3100,3100,3
|
|
20230913,125100,1395503010,3100,3100,3105,3100,2801
|
|
20230913,125000,1386819385,3095,3100,3100,3095,2947
|
|
20230913,124900,1377683735,3105,3105,3105,3105,0
|
|
20230913,124800,1377683735,3105,3105,3105,3105,468
|
|
20230913,124700,1376230595,3110,3115,3115,3110,609
|
|
20230913,124600,1374336595,3115,3115,3115,3115,1
|
|
20230913,124500,1374333480,3115,3115,3115,3115,2
|
|
20230913,124400,1374327250,3115,3120,3120,3115,31
|
|
20230913,124300,1374230665,3120,3120,3120,3120,2
|
|
20230913,124200,1374224425,3120,3115,3120,3115,81
|
|
20230913,124100,1373972105,3120,3120,3120,3120,310
|
|
20230913,124000,1373004905,3120,3120,3120,3120,4
|
|
20230913,123900,1372992425,3120,3110,3120,3110,2
|
|
20230913,123800,1372986195,3120,3120,3120,3120,2
|
|
20230913,123700,1372979955,3120,3120,3120,3120,0
|
|
20230913,123600,1372979955,3120,3120,3120,3120,300
|
|
20230913,123500,1372043955,3120,3120,3120,3120,1
|
|
20230913,123400,1372040835,3110,3120,3125,3110,201
|
|
20230913,123300,1371414895,3120,3120,3120,3120,589
|
|
20230913,123200,1369577215,3120,3115,3120,3115,3000
|
|
20230913,123100,1360218780,3115,3110,3115,3110,23
|
|
20230913,123000,1360147245,3110,3110,3110,3110,612
|
|
20230913,122900,1358243925,3115,3120,3120,3115,556
|
|
20230913,122800,1356509485,3120,3120,3120,3120,1
|
|
20230913,122700,1356506365,3120,3120,3120,3120,100
|
|
20230913,122600,1356194365,3120,3120,3120,3120,95
|
|
20230913,122500,1355897965,3120,3120,3120,3120,0
|
|
20230913,122400,1355897965,3120,3095,3120,3095,1335
|
|
20230913,122300,1351746440,3115,3100,3115,3095,3284
|
|
20230913,122200,1341572090,3115,3105,3115,3095,3126
|
|
20230913,122100,1331891180,3110,3110,3110,3110,57
|
|
20230913,122000,1331713910,3110,3115,3115,3110,652
|
|
20230913,121900,1329683590,3115,3115,3115,3115,0
|
|
20230913,121800,1329683590,3115,3115,3115,3115,1
|
|
20230913,121700,1329680475,3110,3110,3110,3110,1
|
|
20230913,121600,1329677365,3110,3110,3110,3110,2
|
|
20230913,121500,1329671145,3115,3115,3115,3115,0
|
|
20230913,121400,1329671145,3115,3115,3115,3115,0
|
|
20230913,121300,1329671145,3115,3115,3115,3115,1
|
|
20230913,121200,1329668030,3115,3110,3115,3110,3
|
|
20230913,121100,1329658695,3110,3110,3115,3110,14
|
|
20230913,121000,1329615120,3115,3115,3115,3110,54
|
|
20230913,120900,1329447070,3115,3115,3115,3110,103
|
|
20230913,120800,1329126725,3115,3105,3115,3105,785
|
|
20230913,120700,1326689180,3115,3115,3115,3105,325
|
|
20230913,120600,1325679635,3115,3115,3115,3110,112
|
|
20230913,120500,1325331255,3110,3105,3110,3105,2383
|
|
20230913,120400,1317930375,3110,3115,3115,3110,4565
|
|
20230913,120300,1303719295,3115,3115,3115,3115,10
|
|
20230913,120200,1303688145,3120,3120,3120,3120,15
|
|
20230913,120100,1303641345,3120,3120,3120,3120,402
|
|
20230913,120000,1302387105,3120,3120,3120,3120,0
|
|
20230913,115900,1302387105,3120,3120,3120,3120,30
|
|
20230913,115800,1302293505,3115,3115,3115,3115,800
|
|
20230913,115700,1299801505,3115,3115,3115,3115,1424
|
|
20230913,115600,1295365745,3115,3120,3120,3115,207
|
|
20230913,115500,1294720890,3120,3120,3125,3120,11
|
|
20230913,115400,1294686525,3125,3120,3125,3115,32
|
|
20230913,115300,1294586690,3120,3125,3125,3120,172
|
|
20230913,115200,1294049220,3125,3125,3125,3125,0
|
|
20230913,115100,1294049220,3125,3120,3125,3120,3
|
|
20230913,115000,1294039855,3120,3125,3125,3120,802
|
|
20230913,114900,1291536105,3120,3120,3120,3120,2500
|
|
20230913,114800,1283736105,3125,3125,3125,3125,0
|
|
20230913,114700,1283736105,3125,3125,3125,3125,466
|
|
20230913,114600,1282279855,3120,3115,3125,3115,6650
|
|
20230913,114500,1261504000,3115,3115,3115,3115,0
|
|
20230913,114400,1261504000,3115,3115,3115,3115,16
|
|
20230913,114300,1261454160,3115,3115,3115,3115,52
|
|
20230913,114200,1261292180,3115,3115,3115,3115,182
|
|
20230913,114100,1260725250,3115,3110,3115,3110,881
|
|
20230913,114000,1257985330,3110,3110,3110,3110,0
|
|
20230913,113900,1257985330,3110,3105,3110,3105,72
|
|
20230913,113800,1257761430,3100,3100,3100,3100,0
|
|
20230913,113700,1257761430,3100,3100,3100,3100,76
|
|
20230913,113600,1257525830,3100,3095,3100,3095,178
|
|
20230913,113500,1256974520,3095,3095,3095,3095,2
|
|
20230913,113400,1256968330,3090,3090,3090,3090,98
|
|
20230913,113300,1256665510,3090,3090,3090,3090,2
|
|
20230913,113200,1256659330,3080,3085,3085,3080,7173
|
|
20230913,113100,1234566435,3080,3085,3085,3080,622
|
|
20230913,113000,1232648090,3085,3085,3085,3085,3
|
|
20230913,112900,1232638835,3080,3090,3090,3075,6449
|
|
20230913,112800,1212758700,3090,3090,3090,3090,1527
|
|
20230913,112700,1208040270,3090,3090,3090,3090,0
|
|
20230913,112600,1208040270,3090,3085,3090,3085,278
|
|
20230913,112500,1207181255,3090,3090,3090,3090,1112
|
|
20230913,112400,1203745175,3090,3095,3095,3090,403
|
|
20230913,112300,1202498660,3095,3095,3095,3095,164
|
|
20230913,112200,1201991080,3095,3095,3095,3095,672
|
|
20230913,112100,1199911240,3090,3085,3090,3085,2270
|
|
20230913,112000,1192906835,3090,3090,3090,3090,97
|
|
20230913,111900,1192607105,3090,3085,3090,3085,8163
|
|
20230913,111800,1167389235,3085,3090,3090,3085,4207
|
|
20230913,111700,1154397300,3090,3090,3090,3090,38
|
|
20230913,111600,1154279880,3090,3085,3090,3080,5589
|
|
20230913,111500,1137031490,3090,3090,3090,3090,762
|
|
20230913,111400,1134676910,3085,3095,3095,3085,3411
|
|
20230913,111300,1124143105,3095,3090,3095,3090,580
|
|
20230913,111200,1122350750,3090,3090,3090,3090,3451
|
|
20230913,111100,1111687160,3090,3100,3115,3090,11216
|
|
20230913,111000,1076947280,3105,3105,3105,3105,5560
|
|
20230913,110900,1059683480,3110,3115,3115,3110,8357
|
|
20230913,110800,1033680640,3120,3120,3120,3120,3
|
|
20230913,110700,1033671280,3120,3120,3120,3120,2959
|
|
20230913,110600,1024439200,3120,3120,3120,3120,441
|
|
20230913,110500,1023063280,3120,3115,3120,3115,369
|
|
20230913,110400,1021913500,3115,3125,3125,3115,1023
|
|
20230913,110300,1018726320,3120,3120,3120,3120,11
|
|
20230913,110200,1018692000,3125,3115,3125,3115,840
|
|
20230913,110100,1016071195,3120,3115,3120,3115,75
|
|
20230913,110000,1015837550,3115,3110,3120,3110,1831
|
|
20230913,105900,1010135945,3110,3115,3120,3110,3160
|
|
20230913,105800,1000295220,3115,3115,3115,3110,1809
|
|
20230913,105700,994661890,3115,3115,3120,3110,4437
|
|
20230913,105600,980841630,3120,3110,3120,3110,5268
|
|
20230913,105500,964425965,3110,3120,3120,3110,698
|
|
20230913,105400,962252665,3120,3115,3120,3115,1102
|
|
20230913,105300,958819425,3115,3125,3125,3115,8116
|
|
20230913,105200,933537805,3120,3120,3125,3120,3328
|
|
20230913,105100,923153805,3130,3125,3135,3115,7213
|
|
20230913,105000,900641490,3130,3135,3135,3130,1812
|
|
20230913,104900,894969405,3145,3135,3145,3130,3722
|
|
20230913,104800,883309030,3135,3145,3150,3135,555
|
|
20230913,104700,881563925,3145,3140,3145,3140,1336
|
|
20230913,104600,877368880,3145,3145,3145,3145,50
|
|
20230913,104500,877211630,3145,3140,3145,3140,13
|
|
20230913,104400,877170800,3140,3140,3140,3140,61
|
|
20230913,104300,876979260,3145,3145,3145,3145,1
|
|
20230913,104200,876976115,3140,3140,3140,3140,3426
|
|
20230913,104100,866218475,3145,3145,3145,3145,1500
|
|
20230913,104000,861500975,3145,3145,3145,3145,1056
|
|
20230913,103900,858179855,3150,3155,3155,3150,757
|
|
20230913,103800,855795285,3155,3150,3155,3150,1696
|
|
20230913,103700,850452880,3150,3140,3155,3140,671
|
|
20230913,103600,848339345,3150,3145,3150,3140,263
|
|
20230913,103500,847511975,3140,3145,3145,3140,860
|
|
20230913,103400,844811525,3145,3145,3145,3145,118
|
|
20230913,103300,844440415,3150,3140,3150,3140,201
|
|
20230913,103200,843808265,3150,3125,3155,3125,10014
|
|
20230913,103100,812498710,3125,3135,3135,3125,1750
|
|
20230913,103000,807023885,3135,3140,3140,3135,953
|
|
20230913,102900,804035715,3140,3155,3155,3140,10329
|
|
20230913,102800,771505915,3155,3155,3155,3150,8785
|
|
20230913,102700,743825930,3155,3165,3165,3155,2761
|
|
20230913,102600,735107910,3165,3165,3165,3160,2176
|
|
20230913,102500,728223215,3165,3165,3165,3165,19
|
|
20230913,102400,728163080,3165,3170,3175,3165,1049
|
|
20230913,102300,724842755,3170,3165,3170,3165,3284
|
|
20230913,102200,714442760,3165,3170,3170,3165,153
|
|
20230913,102100,713958000,3170,3180,3180,3170,5317
|
|
20230913,102000,697098625,3180,3185,3185,3180,905
|
|
20230913,101900,694220220,3185,3195,3195,3185,633
|
|
20230913,101800,692201465,3195,3205,3205,3195,427
|
|
20230913,101700,690836900,3205,3210,3210,3200,457
|
|
20230913,101600,689373635,3210,3200,3210,3200,2252
|
|
20230913,101500,682166970,3200,3195,3200,3195,172
|
|
20230913,101400,681616820,3195,3190,3195,3190,186
|
|
20230913,101300,681022605,3195,3200,3200,3195,3305
|
|
20230913,101200,670448415,3200,3200,3200,3195,1506
|
|
20230913,101100,665634220,3200,3195,3200,3195,1187
|
|
20230913,101000,661841730,3195,3195,3200,3195,574
|
|
20230913,100900,660007775,3195,3200,3205,3195,1962
|
|
20230913,100800,653730130,3210,3220,3220,3205,3357
|
|
20230913,100700,642951880,3220,3200,3220,3200,1544
|
|
20230913,100600,637991530,3200,3180,3200,3180,7237
|
|
20230913,100500,614884715,3175,3180,3180,3175,1021
|
|
20230913,100400,611638225,3175,3175,3175,3175,1396
|
|
20230913,100300,607205925,3185,3185,3185,3185,2
|
|
20230913,100200,607199555,3185,3180,3185,3180,1047
|
|
20230913,100100,603870030,3175,3180,3185,3175,2461
|
|
20230913,100000,596055545,3180,3180,3180,3180,315
|
|
20230913,095900,595053845,3175,3175,3180,3175,2205
|
|
20230913,095800,588049470,3180,3185,3185,3180,322
|
|
20230913,095700,587025260,3185,3180,3185,3180,465
|
|
20230913,095600,585546450,3185,3185,3185,3180,1004
|
|
20230913,095500,582348785,3185,3185,3190,3185,1167
|
|
20230913,095400,578631835,3180,3180,3180,3180,350
|
|
20230913,095300,577518835,3180,3180,3180,3175,2353
|
|
20230913,095200,570036560,3180,3175,3180,3175,106
|
|
20230913,095100,569699730,3175,3180,3180,3175,400
|
|
20230913,095000,568427980,3180,3170,3180,3170,777
|
|
20230913,094900,565961575,3170,3170,3170,3170,1020
|
|
20230913,094800,562728175,3170,3165,3170,3165,275
|
|
20230913,094700,561856925,3165,3165,3165,3165,2779
|
|
20230913,094600,553061390,3165,3165,3165,3165,30
|
|
20230913,094500,552966440,3165,3160,3165,3160,122
|
|
20230913,094400,552580325,3160,3160,3165,3160,4427
|
|
20230913,094300,538590980,3165,3165,3165,3165,1476
|
|
20230913,094200,533919440,3170,3160,3170,3160,432
|
|
20230913,094100,532550685,3165,3160,3165,3160,330
|
|
20230913,094000,531506385,3160,3170,3175,3160,16019
|
|
20230913,093900,480659580,3165,3170,3170,3165,1530
|
|
20230913,093800,475811630,3170,3160,3170,3160,537
|
|
20230913,093700,474111425,3160,3165,3165,3160,438
|
|
20230913,093600,472725160,3165,3165,3165,3165,38
|
|
20230913,093500,472604890,3165,3160,3165,3160,214
|
|
20230913,093400,471927730,3165,3160,3165,3160,489
|
|
20230913,093300,470380800,3165,3170,3175,3165,5607
|
|
20230913,093200,452630485,3170,3165,3170,3165,791
|
|
20230913,093100,450124000,3165,3165,3165,3165,700
|
|
20230913,093000,447908500,3165,3160,3165,3160,906
|
|
20230913,092900,445042035,3155,3150,3155,3150,2028
|
|
20230913,092800,438643730,3145,3135,3145,3135,3849
|
|
20230913,092700,426562720,3135,3135,3140,3135,784
|
|
20230913,092600,424102610,3130,3130,3135,3130,3037
|
|
20230913,092500,414591325,3120,3120,3120,3120,634
|
|
20230913,092400,412613245,3125,3125,3125,3125,356
|
|
20230913,092300,411500745,3125,3120,3125,3120,3782
|
|
20230913,092200,399698450,3120,3115,3125,3115,987
|
|
20230913,092100,396617895,3115,3120,3125,3110,8550
|
|
20230913,092000,369953340,3120,3130,3130,3115,5519
|
|
20230913,091900,352730900,3135,3125,3140,3120,4900
|
|
20230913,091800,337413955,3130,3130,3130,3125,792
|
|
20230913,091700,334935145,3130,3135,3135,3130,1388
|
|
20230913,091600,330587540,3135,3130,3145,3130,1871
|
|
20230913,091500,324717255,3130,3140,3140,3125,6384
|
|
20230913,091400,304721765,3140,3150,3150,3140,998
|
|
20230913,091300,301584305,3150,3145,3150,3140,3798
|
|
20230913,091200,289632585,3150,3150,3150,3150,551
|
|
20230913,091100,287896935,3145,3145,3150,3140,2816
|
|
20230913,091000,279043045,3150,3130,3155,3130,4511
|
|
20230913,090900,264881100,3125,3135,3140,3125,3249
|
|
20230913,090800,254703080,3135,3150,3150,3130,5931
|
|
20230913,090700,236085575,3155,3155,3155,3150,4536
|
|
20230913,090600,221789460,3150,3145,3150,3130,30872
|
|
20230913,090500,125012085,3145,3155,3155,3140,7684
|
|
20230913,090400,100840280,3160,3190,3190,3160,5642
|
|
20230913,090300,82936320,3180,3180,3205,3180,6399
|
|
20230913,090200,62558925,3180,3165,3185,3165,5852
|
|
20230913,090100,44009225,3165,3160,3170,3160,4170
|
|
20230913,090000,30825175,3155,3175,3175,3155,7890
|