595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185200,1536328235,3075,3075,3075,3075,10131
|
|
20230914,185100,1536328235,3075,3075,3075,3075,0
|
|
20230914,185000,1536328235,3075,3075,3075,3075,0
|
|
20230914,184900,1536328235,3075,3075,3075,3075,0
|
|
20230914,184800,1536328235,3075,3075,3075,3075,0
|
|
20230914,184700,1536328235,3075,3075,3075,3075,0
|
|
20230914,184600,1536328235,3075,3075,3075,3075,0
|
|
20230914,184500,1536328235,3075,3075,3075,3075,0
|
|
20230914,184400,1536328235,3075,3075,3075,3075,0
|
|
20230914,184300,1536328235,3075,3075,3075,3075,0
|
|
20230914,184200,1536328235,3075,3075,3075,3075,0
|
|
20230914,184100,1536328235,3075,3075,3075,3075,0
|
|
20230914,184000,1536328235,3075,3075,3075,3075,0
|
|
20230914,183900,1536328235,3075,3075,3075,3075,0
|
|
20230914,183800,1536328235,3075,3075,3075,3075,0
|
|
20230914,183700,1536328235,3075,3075,3075,3075,0
|
|
20230914,183600,1536328235,3075,3075,3075,3075,0
|
|
20230914,183500,1536328235,3075,3075,3075,3075,0
|
|
20230914,183400,1536328235,3075,3075,3075,3075,0
|
|
20230914,183300,1536328235,3075,3075,3075,3075,0
|
|
20230914,183200,1536328235,3075,3075,3075,3075,0
|
|
20230914,183100,1536328235,3075,3075,3075,3075,0
|
|
20230914,183000,1536328235,3075,3075,3075,3075,0
|
|
20230914,182900,1536328235,3075,3075,3075,3075,0
|
|
20230914,182800,1536328235,3075,3075,3075,3075,0
|
|
20230914,182700,1536328235,3075,3075,3075,3075,0
|
|
20230914,182600,1536328235,3075,3075,3075,3075,0
|
|
20230914,182500,1536328235,3075,3075,3075,3075,0
|
|
20230914,182400,1536328235,3075,3075,3075,3075,0
|
|
20230914,182300,1536328235,3075,3075,3075,3075,0
|
|
20230914,182200,1536328235,3075,3075,3075,3075,10131
|
|
20230914,182100,1536328235,3075,3075,3075,3075,0
|
|
20230914,182000,1536328235,3075,3075,3075,3075,0
|
|
20230914,181900,1536328235,3075,3075,3075,3075,0
|
|
20230914,181800,1536328235,3075,3075,3075,3075,0
|
|
20230914,181700,1536328235,3075,3075,3075,3075,0
|
|
20230914,181600,1536328235,3075,3075,3075,3075,0
|
|
20230914,181500,1536328235,3075,3075,3075,3075,0
|
|
20230914,181400,1536328235,3075,3075,3075,3075,0
|
|
20230914,181300,1536328235,3075,3075,3075,3075,0
|
|
20230914,181200,1536328235,3075,3075,3075,3075,0
|
|
20230914,181100,1536328235,3075,3075,3075,3075,0
|
|
20230914,181000,1536328235,3075,3075,3075,3075,0
|
|
20230914,180900,1536328235,3075,3075,3075,3075,0
|
|
20230914,180800,1536328235,3075,3075,3075,3075,0
|
|
20230914,180700,1536328235,3075,3075,3075,3075,0
|
|
20230914,180600,1536328235,3075,3075,3075,3075,0
|
|
20230914,180500,1536328235,3075,3075,3075,3075,0
|
|
20230914,180400,1536328235,3075,3075,3075,3075,0
|
|
20230914,180300,1536328235,3075,3075,3075,3075,0
|
|
20230914,180200,1536328235,3075,3075,3075,3075,0
|
|
20230914,180100,1536328235,3075,3075,3075,3075,0
|
|
20230914,180000,1536328235,3075,3075,3075,3075,0
|
|
20230914,175900,1536328235,3075,3075,3075,3075,0
|
|
20230914,175800,1536328235,3075,3075,3075,3075,0
|
|
20230914,175700,1536328235,3075,3075,3075,3075,0
|
|
20230914,175600,1536328235,3075,3075,3075,3075,0
|
|
20230914,175500,1536328235,3075,3075,3075,3075,0
|
|
20230914,175400,1536328235,3075,3075,3075,3075,0
|
|
20230914,175300,1536328235,3075,3075,3075,3075,0
|
|
20230914,175200,1536328235,3075,3075,3075,3075,10131
|
|
20230914,175100,1536328235,3075,3075,3075,3075,0
|
|
20230914,175000,1536328235,3075,3075,3075,3075,0
|
|
20230914,174900,1536328235,3075,3075,3075,3075,0
|
|
20230914,174800,1536328235,3075,3075,3075,3075,0
|
|
20230914,174700,1536328235,3075,3075,3075,3075,0
|
|
20230914,174600,1536328235,3075,3075,3075,3075,0
|
|
20230914,174500,1536328235,3075,3075,3075,3075,0
|
|
20230914,174400,1536328235,3075,3075,3075,3075,0
|
|
20230914,174300,1536328235,3075,3075,3075,3075,0
|
|
20230914,174200,1536328235,3075,3075,3075,3075,0
|
|
20230914,174100,1536328235,3075,3075,3075,3075,0
|
|
20230914,174000,1536328235,3075,3075,3075,3075,0
|
|
20230914,173900,1536328235,3075,3075,3075,3075,0
|
|
20230914,173800,1536328235,3075,3075,3075,3075,0
|
|
20230914,173700,1536328235,3075,3075,3075,3075,0
|
|
20230914,173600,1536328235,3075,3075,3075,3075,0
|
|
20230914,173500,1536328235,3075,3075,3075,3075,0
|
|
20230914,173400,1536328235,3075,3075,3075,3075,0
|
|
20230914,173300,1536328235,3075,3075,3075,3075,0
|
|
20230914,173200,1536328235,3075,3075,3075,3075,0
|
|
20230914,173100,1536328235,3075,3075,3075,3075,0
|
|
20230914,173000,1536328235,3075,3075,3075,3075,0
|
|
20230914,172900,1536328235,3075,3075,3075,3075,0
|
|
20230914,172800,1536328235,3075,3075,3075,3075,0
|
|
20230914,172700,1536328235,3075,3075,3075,3075,0
|
|
20230914,172600,1536328235,3075,3075,3075,3075,0
|
|
20230914,172500,1536328235,3075,3075,3075,3075,0
|
|
20230914,172400,1536328235,3075,3075,3075,3075,0
|
|
20230914,172300,1536328235,3075,3075,3075,3075,0
|
|
20230914,172200,1536328235,3075,3075,3075,3075,10131
|
|
20230914,172100,1536328235,3075,3075,3075,3075,0
|
|
20230914,172000,1536328235,3075,3075,3075,3075,0
|
|
20230914,171900,1536328235,3075,3075,3075,3075,0
|
|
20230914,171800,1536328235,3075,3075,3075,3075,0
|
|
20230914,171700,1536328235,3075,3075,3075,3075,0
|
|
20230914,171600,1536328235,3075,3075,3075,3075,0
|
|
20230914,171500,1536328235,3075,3075,3075,3075,0
|
|
20230914,171400,1536328235,3075,3075,3075,3075,0
|
|
20230914,171300,1536328235,3075,3075,3075,3075,0
|
|
20230914,171200,1536328235,3075,3075,3075,3075,0
|
|
20230914,171100,1536328235,3075,3075,3075,3075,0
|
|
20230914,171000,1536328235,3075,3075,3075,3075,0
|
|
20230914,170900,1536328235,3075,3075,3075,3075,0
|
|
20230914,170800,1536328235,3075,3075,3075,3075,0
|
|
20230914,170700,1536328235,3075,3075,3075,3075,0
|
|
20230914,170600,1536328235,3075,3075,3075,3075,0
|
|
20230914,170500,1536328235,3075,3075,3075,3075,0
|
|
20230914,170400,1536328235,3075,3075,3075,3075,0
|
|
20230914,170300,1536328235,3075,3075,3075,3075,0
|
|
20230914,170200,1536328235,3075,3075,3075,3075,0
|
|
20230914,170100,1536328235,3075,3075,3075,3075,0
|
|
20230914,170000,1536328235,3075,3075,3075,3075,0
|
|
20230914,165900,1536328235,3075,3075,3075,3075,0
|
|
20230914,165800,1536328235,3075,3075,3075,3075,0
|
|
20230914,165700,1536328235,3075,3075,3075,3075,0
|
|
20230914,165600,1536328235,3075,3075,3075,3075,0
|
|
20230914,165500,1536328235,3075,3075,3075,3075,0
|
|
20230914,165400,1536328235,3075,3075,3075,3075,0
|
|
20230914,165300,1536328235,3075,3075,3075,3075,0
|
|
20230914,165200,1536328235,3075,3075,3075,3075,10131
|
|
20230914,165100,1536328235,3075,3075,3075,3075,0
|
|
20230914,165000,1536328235,3075,3075,3075,3075,0
|
|
20230914,164900,1536328235,3075,3075,3075,3075,0
|
|
20230914,164800,1536328235,3075,3075,3075,3075,0
|
|
20230914,164700,1536328235,3075,3075,3075,3075,0
|
|
20230914,164600,1536328235,3075,3075,3075,3075,0
|
|
20230914,164500,1536328235,3075,3075,3075,3075,0
|
|
20230914,164400,1536328235,3075,3075,3075,3075,0
|
|
20230914,164300,1536328235,3075,3075,3075,3075,0
|
|
20230914,164200,1536328235,3075,3075,3075,3075,0
|
|
20230914,164100,1536328235,3075,3075,3075,3075,0
|
|
20230914,164000,1536328235,3075,3075,3075,3075,0
|
|
20230914,163900,1536328235,3075,3075,3075,3075,0
|
|
20230914,163800,1536328235,3075,3075,3075,3075,0
|
|
20230914,163700,1536328235,3075,3075,3075,3075,0
|
|
20230914,163600,1536328235,3075,3075,3075,3075,0
|
|
20230914,163500,1536328235,3075,3075,3075,3075,0
|
|
20230914,163400,1536328235,3075,3075,3075,3075,0
|
|
20230914,163300,1536328235,3075,3075,3075,3075,0
|
|
20230914,163200,1536328235,3075,3075,3075,3075,0
|
|
20230914,163100,1536328235,3075,3075,3075,3075,0
|
|
20230914,163000,1536328235,3075,3075,3075,3075,0
|
|
20230914,162900,1536328235,3075,3075,3075,3075,0
|
|
20230914,162800,1536328235,3075,3075,3075,3075,0
|
|
20230914,162700,1536328235,3075,3075,3075,3075,0
|
|
20230914,162600,1536328235,3075,3075,3075,3075,0
|
|
20230914,162500,1536328235,3075,3075,3075,3075,0
|
|
20230914,162400,1536328235,3075,3075,3075,3075,0
|
|
20230914,162300,1536328235,3075,3075,3075,3075,0
|
|
20230914,162200,1536328235,3075,3075,3075,3075,10131
|
|
20230914,162100,1536328235,3075,3075,3075,3075,0
|
|
20230914,162000,1536328235,3075,3075,3075,3075,0
|
|
20230914,161900,1536328235,3075,3075,3075,3075,0
|
|
20230914,161800,1536328235,3075,3075,3075,3075,0
|
|
20230914,161700,1536328235,3075,3075,3075,3075,0
|
|
20230914,161600,1536328235,3075,3075,3075,3075,0
|
|
20230914,161500,1536328235,3075,3075,3075,3075,0
|
|
20230914,161400,1536328235,3075,3075,3075,3075,0
|
|
20230914,161300,1536328235,3075,3075,3075,3075,0
|
|
20230914,161200,1536328235,3075,3075,3075,3075,0
|
|
20230914,161100,1536328235,3075,3075,3075,3075,0
|
|
20230914,161000,1536328235,3075,3075,3075,3075,0
|
|
20230914,160900,1536328235,3075,3075,3075,3075,0
|
|
20230914,160800,1536328235,3075,3075,3075,3075,0
|
|
20230914,160700,1536328235,3075,3075,3075,3075,0
|
|
20230914,160600,1536328235,3075,3075,3075,3075,0
|
|
20230914,160500,1536328235,3075,3075,3075,3075,0
|
|
20230914,160400,1536328235,3075,3075,3075,3075,0
|
|
20230914,160300,1536328235,3075,3075,3075,3075,0
|
|
20230914,160200,1536328235,3075,3075,3075,3075,0
|
|
20230914,160100,1536328235,3075,3075,3075,3075,0
|
|
20230914,160000,1536328235,3075,3075,3075,3075,0
|
|
20230914,155900,1536328235,3075,3075,3075,3075,0
|
|
20230914,155800,1536328235,3075,3075,3075,3075,0
|
|
20230914,155700,1536328235,3075,3075,3075,3075,0
|
|
20230914,155600,1536328235,3075,3075,3075,3075,0
|
|
20230914,155500,1536328235,3075,3075,3075,3075,0
|
|
20230914,155400,1536328235,3075,3075,3075,3075,0
|
|
20230914,155300,1536328235,3075,3075,3075,3075,0
|
|
20230914,155200,1536328235,3075,3075,3075,3075,10131
|
|
20230914,155100,1536328235,3075,3075,3075,3075,0
|
|
20230914,155000,1536328235,3075,3075,3075,3075,0
|
|
20230914,154900,1536328235,3075,3075,3075,3075,0
|
|
20230914,154800,1536328235,3075,3075,3075,3075,0
|
|
20230914,154700,1536328235,3075,3075,3075,3075,0
|
|
20230914,154600,1536328235,3075,3075,3075,3075,0
|
|
20230914,154500,1536328235,3075,3075,3075,3075,0
|
|
20230914,154400,1536328235,3075,3075,3075,3075,0
|
|
20230914,154300,1536328235,3075,3075,3075,3075,0
|
|
20230914,154200,1536328235,3075,3075,3075,3075,0
|
|
20230914,154100,1536328235,3075,3075,3075,3075,0
|
|
20230914,154000,1536328235,3075,3075,3075,3075,0
|
|
20230914,153900,1536328235,3075,3075,3075,3075,0
|
|
20230914,153800,1536328235,3075,3075,3075,3075,0
|
|
20230914,153700,1536328235,3075,3075,3075,3075,0
|
|
20230914,153600,1536328235,3075,3075,3075,3075,0
|
|
20230914,153500,1536328235,3075,3075,3075,3075,0
|
|
20230914,153400,1536328235,3075,3075,3075,3075,0
|
|
20230914,153300,1536328235,3075,3075,3075,3075,0
|
|
20230914,153200,1536328235,3075,3075,3075,3075,0
|
|
20230914,153100,1536328235,3075,3075,3075,3075,0
|
|
20230914,153000,1536328235,3075,3075,3075,3075,10131
|
|
20230914,152900,1505175410,3085,3085,3085,3085,0
|
|
20230914,152800,1505175410,3085,3085,3085,3085,0
|
|
20230914,152700,1505175410,3085,3085,3085,3085,0
|
|
20230914,152600,1505175410,3085,3085,3085,3085,0
|
|
20230914,152500,1505175410,3085,3085,3085,3085,0
|
|
20230914,152400,1505175410,3085,3085,3085,3085,0
|
|
20230914,152300,1505175410,3085,3085,3085,3085,0
|
|
20230914,152200,1505175410,3085,3085,3085,3085,0
|
|
20230914,152100,1505175410,3085,3085,3085,3085,0
|
|
20230914,152000,1505175410,3085,3085,3085,3085,0
|
|
20230914,151900,1505175410,3085,3095,3095,3085,4571
|
|
20230914,151800,1491051870,3095,3090,3095,3090,781
|
|
20230914,151700,1488635675,3095,3090,3095,3090,693
|
|
20230914,151600,1486493805,3095,3095,3095,3095,407
|
|
20230914,151500,1485234140,3095,3095,3100,3095,2434
|
|
20230914,151400,1477698065,3095,3095,3095,3095,100
|
|
20230914,151300,1477388565,3095,3100,3100,3095,1828
|
|
20230914,151200,1471727150,3100,3100,3100,3100,10
|
|
20230914,151100,1471696150,3100,3100,3100,3100,134
|
|
20230914,151000,1471280750,3100,3100,3100,3100,105
|
|
20230914,150900,1470955250,3105,3105,3105,3105,0
|
|
20230914,150800,1470955250,3105,3105,3105,3105,0
|
|
20230914,150700,1470955250,3105,3105,3105,3105,2
|
|
20230914,150600,1470949040,3095,3095,3095,3095,0
|
|
20230914,150500,1470949040,3095,3105,3105,3095,13631
|
|
20230914,150400,1428715175,3105,3105,3110,3105,651
|
|
20230914,150300,1426693815,3105,3105,3105,3105,611
|
|
20230914,150200,1424796660,3105,3105,3105,3105,1
|
|
20230914,150100,1424793555,3100,3100,3105,3100,34
|
|
20230914,150000,1424688150,3105,3105,3105,3105,698
|
|
20230914,145900,1422520860,3110,3110,3110,3110,0
|
|
20230914,145800,1422520860,3110,3110,3110,3110,0
|
|
20230914,145700,1422520860,3110,3110,3110,3105,3894
|
|
20230914,145600,1410427880,3115,3110,3115,3110,1760
|
|
20230914,145500,1404954265,3110,3110,3110,3110,0
|
|
20230914,145400,1404954265,3110,3105,3110,3105,460
|
|
20230914,145300,1403525545,3105,3105,3105,3105,0
|
|
20230914,145200,1403525545,3105,3105,3105,3105,0
|
|
20230914,145100,1403525545,3105,3105,3105,3105,813
|
|
20230914,145000,1401001180,3105,3105,3105,3105,5601
|
|
20230914,144900,1383610075,3105,3110,3110,3105,1204
|
|
20230914,144800,1379871630,3105,3105,3110,3105,759
|
|
20230914,144700,1377514620,3105,3115,3115,3105,4099
|
|
20230914,144600,1364762360,3115,3115,3115,3115,1
|
|
20230914,144500,1364759245,3115,3115,3115,3115,5
|
|
20230914,144400,1364743670,3115,3115,3115,3110,110
|
|
20230914,144300,1364401270,3115,3110,3115,3110,565
|
|
20230914,144200,1362641590,3110,3110,3110,3110,219
|
|
20230914,144100,1361960500,3110,3110,3115,3110,3426
|
|
20230914,144000,1351305090,3115,3115,3115,3115,0
|
|
20230914,143900,1351305090,3115,3110,3115,3110,301
|
|
20230914,143800,1350368975,3110,3115,3115,3110,2080
|
|
20230914,143700,1343899175,3115,3110,3115,3110,688
|
|
20230914,143600,1341756555,3115,3110,3115,3110,3300
|
|
20230914,143500,1331492055,3115,3110,3115,3110,365
|
|
20230914,143400,1330356900,3110,3115,3115,3110,4400
|
|
20230914,143300,1316665900,3110,3110,3110,3110,0
|
|
20230914,143200,1316665900,3110,3110,3110,3110,140
|
|
20230914,143100,1316230500,3115,3115,3115,3115,0
|
|
20230914,143000,1316230500,3115,3110,3115,3110,234
|
|
20230914,142900,1315502755,3110,3110,3110,3110,446
|
|
20230914,142800,1314115695,3115,3120,3120,3115,101
|
|
20230914,142700,1313801070,3120,3120,3120,3115,1539
|
|
20230914,142600,1309006580,3120,3120,3120,3120,446
|
|
20230914,142500,1307615060,3125,3125,3125,3125,88
|
|
20230914,142400,1307340060,3125,3120,3125,3120,3034
|
|
20230914,142300,1297864125,3120,3115,3120,3115,10
|
|
20230914,142200,1297832965,3110,3110,3110,3110,2118
|
|
20230914,142100,1291245985,3110,3115,3115,3110,289
|
|
20230914,142000,1290347170,3115,3105,3115,3105,844
|
|
20230914,141900,1287721400,3115,3115,3115,3115,0
|
|
20230914,141800,1287721400,3115,3115,3115,3115,2
|
|
20230914,141700,1287715170,3110,3120,3120,3110,5127
|
|
20230914,141600,1271762315,3120,3120,3120,3120,10
|
|
20230914,141500,1271731115,3115,3115,3115,3115,0
|
|
20230914,141400,1271731115,3115,3120,3120,3115,385
|
|
20230914,141300,1270530285,3120,3105,3125,3105,14006
|
|
20230914,141200,1226959165,3105,3105,3105,3105,0
|
|
20230914,141100,1226959165,3105,3105,3105,3105,3
|
|
20230914,141000,1226949850,3100,3105,3105,3100,865
|
|
20230914,140900,1224268340,3105,3105,3105,3105,90
|
|
20230914,140800,1223988890,3105,3100,3105,3100,3
|
|
20230914,140700,1223979580,3105,3105,3105,3105,100
|
|
20230914,140600,1223669080,3105,3105,3105,3105,12
|
|
20230914,140500,1223631820,3105,3105,3105,3105,50
|
|
20230914,140400,1223476570,3105,3105,3105,3105,0
|
|
20230914,140300,1223476570,3105,3105,3105,3105,361
|
|
20230914,140200,1222355665,3105,3105,3105,3105,5011
|
|
20230914,140100,1206796510,3100,3105,3105,3100,4
|
|
20230914,140000,1206784100,3105,3105,3105,3105,0
|
|
20230914,135900,1206784100,3105,3105,3105,3105,394
|
|
20230914,135800,1205560730,3105,3105,3105,3105,76
|
|
20230914,135700,1205324750,3105,3105,3105,3105,650
|
|
20230914,135600,1203306500,3105,3105,3105,3105,280
|
|
20230914,135500,1202437100,3105,3105,3105,3105,50
|
|
20230914,135400,1202281850,3105,3105,3105,3105,200
|
|
20230914,135300,1201660850,3105,3105,3105,3105,649
|
|
20230914,135200,1199645705,3105,3105,3105,3105,0
|
|
20230914,135100,1199645705,3105,3105,3105,3105,0
|
|
20230914,135000,1199645705,3105,3105,3105,3105,370
|
|
20230914,134900,1198496855,3105,3105,3105,3105,821
|
|
20230914,134800,1195947650,3105,3105,3105,3105,0
|
|
20230914,134700,1195947650,3105,3100,3105,3100,727
|
|
20230914,134600,1193692865,3105,3105,3105,3105,0
|
|
20230914,134500,1193692865,3105,3105,3105,3105,499
|
|
20230914,134400,1192143470,3105,3105,3105,3105,0
|
|
20230914,134300,1192143470,3105,3105,3105,3105,206
|
|
20230914,134200,1191503840,3105,3105,3105,3105,0
|
|
20230914,134100,1191503840,3105,3105,3105,3105,0
|
|
20230914,134000,1191503840,3105,3105,3105,3105,300
|
|
20230914,133900,1190572340,3105,3105,3105,3105,2000
|
|
20230914,133800,1184362340,3110,3110,3110,3110,50
|
|
20230914,133700,1184206840,3105,3105,3105,3105,0
|
|
20230914,133600,1184206840,3105,3105,3105,3105,402
|
|
20230914,133500,1182958630,3100,3100,3100,3100,0
|
|
20230914,133400,1182958630,3100,3105,3105,3100,2724
|
|
20230914,133300,1174509400,3105,3105,3105,3105,1000
|
|
20230914,133200,1171404400,3105,3100,3105,3100,50
|
|
20230914,133100,1171249250,3100,3100,3100,3100,180
|
|
20230914,133000,1170691250,3100,3100,3100,3100,20
|
|
20230914,132900,1170629250,3100,3100,3100,3100,300
|
|
20230914,132800,1169699250,3100,3100,3100,3100,3
|
|
20230914,132700,1169689950,3100,3100,3100,3100,0
|
|
20230914,132600,1169689950,3100,3095,3105,3090,1467
|
|
20230914,132500,1165138315,3095,3100,3100,3095,3319
|
|
20230914,132400,1154859835,3100,3100,3100,3095,2129
|
|
20230914,132300,1148259940,3095,3095,3095,3095,149
|
|
20230914,132200,1147798785,3095,3095,3095,3095,1916
|
|
20230914,132100,1141868765,3090,3090,3090,3090,50
|
|
20230914,132000,1141714265,3090,3090,3090,3090,1
|
|
20230914,131900,1141711175,3100,3100,3100,3100,2
|
|
20230914,131800,1141704975,3095,3095,3095,3095,0
|
|
20230914,131700,1141704975,3095,3095,3095,3095,0
|
|
20230914,131600,1141704975,3095,3100,3100,3095,97
|
|
20230914,131500,1141404730,3095,3095,3095,3095,0
|
|
20230914,131400,1141404730,3095,3095,3095,3095,410
|
|
20230914,131300,1140135780,3080,3090,3090,3080,2141
|
|
20230914,131200,1133528275,3085,3085,3085,3085,1001
|
|
20230914,131100,1130440190,3085,3090,3090,3085,224
|
|
20230914,131000,1129748035,3090,3090,3090,3090,1500
|
|
20230914,130900,1125113035,3095,3100,3100,3095,59
|
|
20230914,130800,1124930380,3100,3100,3100,3100,0
|
|
20230914,130700,1124930380,3100,3090,3100,3090,1005
|
|
20230914,130600,1121824880,3095,3100,3100,3095,759
|
|
20230914,130500,1119475770,3100,3095,3100,3095,42
|
|
20230914,130400,1119345580,3095,3100,3100,3095,246
|
|
20230914,130300,1118583960,3100,3100,3100,3100,852
|
|
20230914,130200,1115942760,3100,3100,3100,3100,300
|
|
20230914,130100,1115012760,3100,3100,3100,3100,0
|
|
20230914,130000,1115012760,3100,3100,3100,3100,2
|
|
20230914,125900,1115006560,3110,3110,3110,3110,40
|
|
20230914,125800,1114882160,3105,3110,3110,3105,104
|
|
20230914,125700,1114558740,3110,3110,3110,3110,2
|
|
20230914,125600,1114552520,3115,3115,3115,3115,0
|
|
20230914,125500,1114552520,3115,3115,3115,3115,201
|
|
20230914,125400,1113926405,3110,3110,3110,3110,0
|
|
20230914,125300,1113926405,3110,3110,3110,3110,822
|
|
20230914,125200,1111369985,3110,3110,3110,3110,50
|
|
20230914,125100,1111214485,3115,3115,3115,3115,0
|
|
20230914,125000,1111214485,3115,3115,3115,3115,65
|
|
20230914,124900,1111012010,3115,3115,3115,3115,33
|
|
20230914,124800,1110909215,3115,3115,3115,3115,0
|
|
20230914,124700,1110909215,3115,3115,3115,3115,0
|
|
20230914,124600,1110909215,3115,3115,3115,3115,2
|
|
20230914,124500,1110902985,3110,3110,3110,3110,686
|
|
20230914,124400,1108769525,3110,3095,3110,3095,5500
|
|
20230914,124300,1091674800,3095,3095,3095,3095,0
|
|
20230914,124200,1091674800,3095,3095,3095,3095,0
|
|
20230914,124100,1091674800,3095,3095,3095,3095,7035
|
|
20230914,124000,1069901475,3095,3095,3095,3095,0
|
|
20230914,123900,1069901475,3095,3090,3095,3090,1361
|
|
20230914,123800,1065695645,3090,3100,3100,3090,78
|
|
20230914,123700,1065454615,3090,3090,3090,3090,500
|
|
20230914,123600,1063909615,3090,3090,3090,3090,0
|
|
20230914,123500,1063909615,3090,3095,3095,3090,990
|
|
20230914,123400,1060850460,3095,3090,3095,3090,49
|
|
20230914,123300,1060699040,3095,3095,3095,3095,107
|
|
20230914,123200,1060367875,3095,3095,3095,3090,4086
|
|
20230914,123100,1047737505,3100,3100,3100,3100,485
|
|
20230914,123000,1046234005,3105,3105,3105,3105,0
|
|
20230914,122900,1046234005,3105,3105,3105,3105,1293
|
|
20230914,122800,1042219240,3105,3105,3110,3100,1287
|
|
20230914,122700,1038223355,3100,3100,3100,3100,250
|
|
20230914,122600,1037448355,3100,3100,3100,3100,0
|
|
20230914,122500,1037448355,3100,3105,3105,3100,57
|
|
20230914,122400,1037271610,3105,3105,3105,3105,0
|
|
20230914,122300,1037271610,3105,3105,3105,3105,131
|
|
20230914,122200,1036864855,3105,3105,3105,3105,50
|
|
20230914,122100,1036709605,3105,3105,3105,3105,0
|
|
20230914,122000,1036709605,3105,3105,3105,3105,101
|
|
20230914,121900,1036396000,3110,3110,3110,3110,0
|
|
20230914,121800,1036396000,3110,3110,3110,3110,1
|
|
20230914,121700,1036392890,3105,3105,3105,3105,0
|
|
20230914,121600,1036392890,3105,3105,3105,3105,609
|
|
20230914,121500,1034501945,3105,3105,3105,3105,0
|
|
20230914,121400,1034501945,3105,3105,3105,3105,0
|
|
20230914,121300,1034501945,3105,3105,3105,3105,0
|
|
20230914,121200,1034501945,3105,3105,3105,3105,30
|
|
20230914,121100,1034408795,3105,3105,3105,3105,0
|
|
20230914,121000,1034408795,3105,3100,3105,3100,1501
|
|
20230914,120900,1029755690,3100,3105,3105,3100,126
|
|
20230914,120800,1029364470,3110,3110,3110,3110,0
|
|
20230914,120700,1029364470,3110,3105,3110,3105,1073
|
|
20230914,120600,1026032695,3100,3100,3100,3100,1150
|
|
20230914,120500,1022467695,3100,3100,3100,3100,94
|
|
20230914,120400,1022176295,3100,3100,3100,3100,50
|
|
20230914,120300,1022021295,3100,3100,3100,3100,0
|
|
20230914,120200,1022021295,3100,3100,3100,3100,1144
|
|
20230914,120100,1018474895,3100,3100,3100,3100,300
|
|
20230914,120000,1017544895,3100,3100,3100,3100,26
|
|
20230914,115900,1017464295,3095,3095,3095,3095,50
|
|
20230914,115800,1017309545,3090,3090,3090,3090,3646
|
|
20230914,115700,1006043405,3090,3090,3090,3090,746
|
|
20230914,115600,1003738265,3090,3085,3090,3085,2083
|
|
20230914,115500,997302170,3085,3090,3090,3085,58
|
|
20230914,115400,997123220,3085,3085,3085,3085,0
|
|
20230914,115300,997123220,3085,3085,3085,3085,0
|
|
20230914,115200,997123220,3085,3085,3085,3085,10
|
|
20230914,115100,997092370,3085,3085,3085,3085,667
|
|
20230914,115000,995034675,3085,3085,3085,3085,235
|
|
20230914,114900,994309700,3090,3090,3090,3090,401
|
|
20230914,114800,993070610,3090,3090,3090,3090,2725
|
|
20230914,114700,984650360,3100,3095,3100,3090,225
|
|
20230914,114600,983953980,3095,3095,3095,3095,2
|
|
20230914,114500,983947790,3095,3095,3095,3095,2263
|
|
20230914,114400,976943805,3100,3100,3100,3100,702
|
|
20230914,114300,974767605,3100,3100,3100,3100,9
|
|
20230914,114200,974739705,3100,3100,3100,3100,1
|
|
20230914,114100,974736605,3100,3100,3100,3095,43
|
|
20230914,114000,974603410,3100,3100,3100,3100,3
|
|
20230914,113900,974594110,3100,3100,3100,3100,102
|
|
20230914,113800,974277910,3100,3095,3100,3095,85
|
|
20230914,113700,974014710,3100,3110,3110,3100,350
|
|
20230914,113600,972929645,3105,3100,3105,3100,193
|
|
20230914,113500,972331320,3110,3095,3110,3095,3230
|
|
20230914,113400,962332345,3095,3090,3095,3090,1172
|
|
20230914,113300,958710855,3090,3090,3090,3090,0
|
|
20230914,113200,958710855,3090,3090,3090,3090,108
|
|
20230914,113100,958377135,3090,3090,3090,3090,2623
|
|
20230914,113000,950272065,3095,3085,3095,3085,5839
|
|
20230914,112900,932240425,3085,3085,3085,3085,0
|
|
20230914,112800,932240425,3085,3085,3085,3085,6
|
|
20230914,112700,932221915,3085,3085,3085,3085,0
|
|
20230914,112600,932221915,3085,3085,3085,3085,0
|
|
20230914,112500,932221915,3085,3085,3085,3085,512
|
|
20230914,112400,930642395,3085,3085,3085,3085,0
|
|
20230914,112300,930642395,3085,3090,3090,3085,1991
|
|
20230914,112200,924499705,3090,3080,3090,3075,3002
|
|
20230914,112100,915264400,3080,3080,3080,3075,1466
|
|
20230914,112000,910750460,3090,3090,3090,3090,1
|
|
20230914,111900,910747370,3080,3090,3090,3080,6391
|
|
20230914,111800,891051000,3090,3090,3090,3090,162
|
|
20230914,111700,890550420,3090,3090,3090,3090,1
|
|
20230914,111600,890547330,3090,3085,3090,3085,1130
|
|
20230914,111500,887061130,3090,3085,3090,3085,2749
|
|
20230914,111400,878567300,3090,3090,3095,3090,1312
|
|
20230914,111300,874513135,3090,3095,3095,3090,1865
|
|
20230914,111200,868750280,3095,3095,3095,3095,0
|
|
20230914,111100,868750280,3095,3095,3095,3095,704
|
|
20230914,111000,866571400,3090,3090,3090,3090,15
|
|
20230914,110900,866525050,3095,3090,3095,3090,140
|
|
20230914,110800,866092445,3090,3085,3090,3085,163
|
|
20230914,110700,865588855,3090,3085,3090,3085,3647
|
|
20230914,110600,854319970,3090,3090,3090,3085,363
|
|
20230914,110500,853198560,3085,3085,3085,3080,1172
|
|
20230914,110400,849583000,3080,3080,3080,3080,0
|
|
20230914,110300,849583000,3080,3075,3080,3075,239
|
|
20230914,110200,848846895,3085,3085,3085,3085,1
|
|
20230914,110100,848843810,3075,3085,3085,3075,92
|
|
20230914,110000,848560590,3085,3075,3085,3075,4
|
|
20230914,105900,848548260,3075,3075,3080,3075,1151
|
|
20230914,105800,845007720,3080,3080,3080,3080,2
|
|
20230914,105700,845001560,3080,3080,3080,3080,3
|
|
20230914,105600,844992320,3075,3080,3080,3070,57
|
|
20230914,105500,844817025,3070,3070,3070,3070,0
|
|
20230914,105400,844817025,3070,3070,3080,3070,1216
|
|
20230914,105300,841083895,3070,3070,3070,3070,1
|
|
20230914,105200,841080825,3065,3065,3065,3065,2644
|
|
20230914,105100,832976965,3065,3065,3065,3065,863
|
|
20230914,105000,830331870,3065,3040,3065,3040,9156
|
|
20230914,104900,802396450,3050,3050,3050,3050,0
|
|
20230914,104800,802396450,3050,3050,3050,3050,30
|
|
20230914,104700,802304950,3050,3040,3050,3040,2891
|
|
20230914,104600,793508935,3030,3025,3045,3025,382
|
|
20230914,104500,792351190,3020,3050,3050,3020,12463
|
|
20230914,104400,754634365,3050,3050,3060,3050,1548
|
|
20230914,104300,749912865,3045,3050,3050,3020,20718
|
|
20230914,104200,687031255,3065,3065,3065,3065,1
|
|
20230914,104100,687028190,3045,3050,3055,3045,540
|
|
20230914,104000,685381340,3065,3070,3070,3045,16437
|
|
20230914,103900,635202335,3075,3075,3075,3075,0
|
|
20230914,103800,635202335,3075,3075,3075,3075,5
|
|
20230914,103700,635186960,3065,3060,3065,3055,4465
|
|
20230914,103600,621528435,3060,3070,3070,3060,6429
|
|
20230914,103500,601844270,3070,3070,3070,3070,511
|
|
20230914,103400,600275500,3075,3080,3080,3075,72
|
|
20230914,103300,600053850,3085,3085,3085,3085,0
|
|
20230914,103200,600053850,3085,3085,3085,3085,3000
|
|
20230914,103100,590798850,3085,3085,3085,3085,100
|
|
20230914,103000,590490350,3085,3075,3085,3075,801
|
|
20230914,102900,588027265,3090,3075,3090,3075,325
|
|
20230914,102800,587027115,3075,3075,3075,3075,50
|
|
20230914,102700,586873365,3075,3080,3080,3075,201
|
|
20230914,102600,586254530,3085,3080,3090,3080,1225
|
|
20230914,102500,582478280,3075,3075,3075,3075,101
|
|
20230914,102400,582167705,3080,3080,3080,3080,0
|
|
20230914,102300,582167705,3080,3080,3080,3080,0
|
|
20230914,102200,582167705,3080,3080,3080,3080,1070
|
|
20230914,102100,578872105,3085,3085,3085,3085,33
|
|
20230914,102000,578770300,3080,3080,3085,3080,98
|
|
20230914,101900,578468455,3085,3090,3090,3085,456
|
|
20230914,101800,577060085,3090,3080,3095,3080,1063
|
|
20230914,101700,573782090,3085,3055,3085,3055,19962
|
|
20230914,101600,512626190,3055,3060,3060,3055,993
|
|
20230914,101500,509587760,3060,3060,3065,3060,5691
|
|
20230914,101400,492145000,3060,3060,3060,3060,622
|
|
20230914,101300,490241680,3060,3070,3070,3060,1200
|
|
20230914,101200,486559680,3065,3065,3070,3060,2725
|
|
20230914,101100,478216500,3070,3070,3070,3055,1982
|
|
20230914,101000,472157550,3070,3070,3070,3070,793
|
|
20230914,100900,469723040,3070,3070,3070,3060,10821
|
|
20230914,100800,436595650,3070,3070,3070,3070,815
|
|
20230914,100700,434093600,3065,3070,3070,3065,2605
|
|
20230914,100600,426108755,3070,3070,3070,3070,4474
|
|
20230914,100500,412373575,3075,3070,3085,3070,346
|
|
20230914,100400,411309560,3070,3075,3075,3070,2103
|
|
20230914,100300,404842980,3085,3075,3085,3075,533
|
|
20230914,100200,403203995,3075,3085,3085,3075,221
|
|
20230914,100100,402524140,3075,3080,3080,3075,1014
|
|
20230914,100000,399401270,3080,3085,3090,3080,7623
|
|
20230914,095900,375849425,3080,3080,3080,3080,168
|
|
20230914,095800,375331985,3085,3085,3090,3085,2021
|
|
20230914,095700,369092200,3090,3080,3095,3080,2056
|
|
20230914,095600,362757055,3080,3075,3080,3075,899
|
|
20230914,095500,359992620,3075,3075,3075,3075,1057
|
|
20230914,095400,356742345,3075,3080,3085,3075,1493
|
|
20230914,095300,352143470,3080,3090,3095,3080,945
|
|
20230914,095200,349230335,3085,3090,3090,3085,25
|
|
20230914,095100,349153130,3090,3090,3090,3080,3328
|
|
20230914,095000,338883905,3090,3095,3100,3085,6429
|
|
20230914,094900,319025200,3100,3100,3100,3095,4491
|
|
20230914,094800,305103150,3105,3105,3110,3105,152
|
|
20230914,094700,304630690,3100,3100,3100,3100,0
|
|
20230914,094600,304630690,3100,3105,3105,3100,1728
|
|
20230914,094500,299267420,3105,3110,3110,3105,867
|
|
20230914,094400,296573550,3110,3110,3110,3110,1100
|
|
20230914,094300,293152550,3105,3115,3115,3105,134
|
|
20230914,094200,292736430,3110,3110,3110,3110,1684
|
|
20230914,094100,287499190,3110,3110,3110,3110,0
|
|
20230914,094000,287499190,3110,3115,3120,3110,4143
|
|
20230914,093900,274602140,3120,3120,3120,3120,10
|
|
20230914,093800,274570940,3120,3120,3120,3120,1
|
|
20230914,093700,274567820,3120,3120,3120,3120,172
|
|
20230914,093600,274031180,3120,3115,3120,3115,2636
|
|
20230914,093500,265816860,3115,3115,3115,3115,210
|
|
20230914,093400,265162710,3115,3115,3115,3115,2
|
|
20230914,093300,265156480,3115,3115,3115,3110,859
|
|
20230914,093200,262481245,3115,3120,3120,3115,1407
|
|
20230914,093100,258092425,3120,3120,3120,3120,161
|
|
20230914,093000,257590105,3110,3115,3115,3110,1685
|
|
20230914,092900,252347750,3115,3120,3120,3115,2552
|
|
20230914,092800,244386145,3125,3125,3125,3125,20
|
|
20230914,092700,244323645,3120,3120,3135,3120,1912
|
|
20230914,092600,238340955,3130,3120,3130,3120,243
|
|
20230914,092500,237582685,3130,3130,3130,3130,2
|
|
20230914,092400,237576425,3120,3130,3130,3120,2100
|
|
20230914,092300,231021120,3135,3120,3135,3120,4390
|
|
20230914,092200,217288540,3105,3105,3105,3105,6347
|
|
20230914,092100,197581105,3105,3105,3105,3100,429
|
|
20230914,092000,196249355,3105,3110,3115,3105,1847
|
|
20230914,091900,190509675,3110,3110,3110,3110,200
|
|
20230914,091800,189887675,3105,3095,3105,3095,7343
|
|
20230914,091700,167094750,3090,3105,3105,3090,5268
|
|
20230914,091600,150785075,3110,3125,3125,3110,3303
|
|
20230914,091500,140483195,3120,3130,3130,3120,2700
|
|
20230914,091400,132051570,3130,3130,3135,3130,632
|
|
20230914,091300,130072410,3135,3140,3140,3130,2075
|
|
20230914,091200,123568915,3140,3135,3145,3135,5383
|
|
20230914,091100,106683425,3130,3130,3130,3120,1396
|
|
20230914,091000,102313985,3125,3130,3130,3125,2197
|
|
20230914,090900,95447860,3125,3125,3125,3120,601
|
|
20230914,090800,93570735,3130,3125,3130,3120,1091
|
|
20230914,090700,90157045,3120,3130,3135,3120,2906
|
|
20230914,090600,81065535,3130,3120,3130,3110,7734
|
|
20230914,090500,56897245,3110,3105,3110,3105,577
|
|
20230914,090400,55103660,3105,3105,3105,3105,858
|
|
20230914,090300,52439570,3105,3105,3110,3105,4565
|
|
20230914,090200,38252680,3105,3095,3110,3095,4953
|
|
20230914,090100,22914790,3090,3090,3090,3070,1537
|
|
20230914,090000,18178995,3090,3060,3090,3060,5938
|