652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,194900,160597320,3440,3440,3440,3440,162
|
|
20230921,194800,160597320,3440,3440,3440,3440,0
|
|
20230921,194700,160597320,3440,3440,3440,3440,0
|
|
20230921,194600,160597320,3440,3440,3440,3440,0
|
|
20230921,194500,160597320,3440,3440,3440,3440,0
|
|
20230921,194400,160597320,3440,3440,3440,3440,0
|
|
20230921,194300,160597320,3440,3440,3440,3440,0
|
|
20230921,194200,160597320,3440,3440,3440,3440,0
|
|
20230921,194100,160597320,3440,3440,3440,3440,0
|
|
20230921,194000,160597320,3440,3440,3440,3440,0
|
|
20230921,193900,160597320,3440,3440,3440,3440,0
|
|
20230921,193800,160597320,3440,3440,3440,3440,0
|
|
20230921,193700,160597320,3440,3440,3440,3440,0
|
|
20230921,193600,160597320,3440,3440,3440,3440,0
|
|
20230921,193500,160597320,3440,3440,3440,3440,0
|
|
20230921,193400,160597320,3440,3440,3440,3440,0
|
|
20230921,193300,160597320,3440,3440,3440,3440,0
|
|
20230921,193200,160597320,3440,3440,3440,3440,0
|
|
20230921,193100,160597320,3440,3440,3440,3440,0
|
|
20230921,193000,160597320,3440,3440,3440,3440,0
|
|
20230921,192900,160597320,3440,3440,3440,3440,0
|
|
20230921,192800,160597320,3440,3440,3440,3440,0
|
|
20230921,192700,160597320,3440,3440,3440,3440,0
|
|
20230921,192600,160597320,3440,3440,3440,3440,0
|
|
20230921,192500,160597320,3440,3440,3440,3440,0
|
|
20230921,192400,160597320,3440,3440,3440,3440,0
|
|
20230921,192300,160597320,3440,3440,3440,3440,0
|
|
20230921,192200,160597320,3440,3440,3440,3440,0
|
|
20230921,192100,160597320,3440,3440,3440,3440,0
|
|
20230921,192000,160597320,3440,3440,3440,3440,0
|
|
20230921,191900,160597320,3440,3440,3440,3440,162
|
|
20230921,191800,160597320,3440,3440,3440,3440,0
|
|
20230921,191700,160597320,3440,3440,3440,3440,0
|
|
20230921,191600,160597320,3440,3440,3440,3440,0
|
|
20230921,191500,160597320,3440,3440,3440,3440,0
|
|
20230921,191400,160597320,3440,3440,3440,3440,0
|
|
20230921,191300,160597320,3440,3440,3440,3440,0
|
|
20230921,191200,160597320,3440,3440,3440,3440,0
|
|
20230921,191100,160597320,3440,3440,3440,3440,0
|
|
20230921,191000,160597320,3440,3440,3440,3440,0
|
|
20230921,190900,160597320,3440,3440,3440,3440,0
|
|
20230921,190800,160597320,3440,3440,3440,3440,0
|
|
20230921,190700,160597320,3440,3440,3440,3440,0
|
|
20230921,190600,160597320,3440,3440,3440,3440,0
|
|
20230921,190500,160597320,3440,3440,3440,3440,0
|
|
20230921,190400,160597320,3440,3440,3440,3440,0
|
|
20230921,190300,160597320,3440,3440,3440,3440,0
|
|
20230921,190200,160597320,3440,3440,3440,3440,0
|
|
20230921,190100,160597320,3440,3440,3440,3440,0
|
|
20230921,190000,160597320,3440,3440,3440,3440,0
|
|
20230921,185900,160597320,3440,3440,3440,3440,0
|
|
20230921,185800,160597320,3440,3440,3440,3440,0
|
|
20230921,185700,160597320,3440,3440,3440,3440,0
|
|
20230921,185600,160597320,3440,3440,3440,3440,0
|
|
20230921,185500,160597320,3440,3440,3440,3440,0
|
|
20230921,185400,160597320,3440,3440,3440,3440,0
|
|
20230921,185300,160597320,3440,3440,3440,3440,0
|
|
20230921,185200,160597320,3440,3440,3440,3440,0
|
|
20230921,185100,160597320,3440,3440,3440,3440,0
|
|
20230921,185000,160597320,3440,3440,3440,3440,0
|
|
20230921,184900,160597320,3440,3440,3440,3440,162
|
|
20230921,184800,160597320,3440,3440,3440,3440,0
|
|
20230921,184700,160597320,3440,3440,3440,3440,0
|
|
20230921,184600,160597320,3440,3440,3440,3440,0
|
|
20230921,184500,160597320,3440,3440,3440,3440,0
|
|
20230921,184400,160597320,3440,3440,3440,3440,0
|
|
20230921,184300,160597320,3440,3440,3440,3440,0
|
|
20230921,184200,160597320,3440,3440,3440,3440,0
|
|
20230921,184100,160597320,3440,3440,3440,3440,0
|
|
20230921,184000,160597320,3440,3440,3440,3440,0
|
|
20230921,183900,160597320,3440,3440,3440,3440,0
|
|
20230921,183800,160597320,3440,3440,3440,3440,0
|
|
20230921,183700,160597320,3440,3440,3440,3440,0
|
|
20230921,183600,160597320,3440,3440,3440,3440,0
|
|
20230921,183500,160597320,3440,3440,3440,3440,0
|
|
20230921,183400,160597320,3440,3440,3440,3440,0
|
|
20230921,183300,160597320,3440,3440,3440,3440,0
|
|
20230921,183200,160597320,3440,3440,3440,3440,0
|
|
20230921,183100,160597320,3440,3440,3440,3440,0
|
|
20230921,183000,160597320,3440,3440,3440,3440,0
|
|
20230921,182900,160597320,3440,3440,3440,3440,0
|
|
20230921,182800,160597320,3440,3440,3440,3440,0
|
|
20230921,182700,160597320,3440,3440,3440,3440,0
|
|
20230921,182600,160597320,3440,3440,3440,3440,0
|
|
20230921,182500,160597320,3440,3440,3440,3440,0
|
|
20230921,182400,160597320,3440,3440,3440,3440,0
|
|
20230921,182300,160597320,3440,3440,3440,3440,0
|
|
20230921,182200,160597320,3440,3440,3440,3440,0
|
|
20230921,182100,160597320,3440,3440,3440,3440,0
|
|
20230921,182000,160597320,3440,3440,3440,3440,0
|
|
20230921,181900,160597320,3440,3440,3440,3440,162
|
|
20230921,181800,160597320,3440,3440,3440,3440,0
|
|
20230921,181700,160597320,3440,3440,3440,3440,0
|
|
20230921,181600,160597320,3440,3440,3440,3440,0
|
|
20230921,181500,160597320,3440,3440,3440,3440,0
|
|
20230921,181400,160597320,3440,3440,3440,3440,0
|
|
20230921,181300,160597320,3440,3440,3440,3440,0
|
|
20230921,181200,160597320,3440,3440,3440,3440,0
|
|
20230921,181100,160597320,3440,3440,3440,3440,0
|
|
20230921,181000,160597320,3440,3440,3440,3440,0
|
|
20230921,180900,160597320,3440,3440,3440,3440,0
|
|
20230921,180800,160597320,3440,3440,3440,3440,0
|
|
20230921,180700,160597320,3440,3440,3440,3440,0
|
|
20230921,180600,160597320,3440,3440,3440,3440,0
|
|
20230921,180500,160597320,3440,3440,3440,3440,0
|
|
20230921,180400,160597320,3440,3440,3440,3440,0
|
|
20230921,180300,160597320,3440,3440,3440,3440,0
|
|
20230921,180200,160597320,3440,3440,3440,3440,0
|
|
20230921,180100,160597320,3440,3440,3440,3440,0
|
|
20230921,180000,160597320,3440,3440,3440,3440,0
|
|
20230921,175900,160597320,3440,3440,3440,3440,0
|
|
20230921,175800,160597320,3440,3440,3440,3440,0
|
|
20230921,175700,160597320,3440,3440,3440,3440,0
|
|
20230921,175600,160597320,3440,3440,3440,3440,0
|
|
20230921,175500,160597320,3440,3440,3440,3440,0
|
|
20230921,175400,160597320,3440,3440,3440,3440,0
|
|
20230921,175300,160597320,3440,3440,3440,3440,0
|
|
20230921,175200,160597320,3440,3440,3440,3440,0
|
|
20230921,175100,160597320,3440,3440,3440,3440,0
|
|
20230921,175000,160597320,3440,3440,3440,3440,0
|
|
20230921,174900,160597320,3440,3440,3440,3440,162
|
|
20230921,174800,160597320,3440,3440,3440,3440,0
|
|
20230921,174700,160597320,3440,3440,3440,3440,0
|
|
20230921,174600,160597320,3440,3440,3440,3440,0
|
|
20230921,174500,160597320,3440,3440,3440,3440,0
|
|
20230921,174400,160597320,3440,3440,3440,3440,0
|
|
20230921,174300,160597320,3440,3440,3440,3440,0
|
|
20230921,174200,160597320,3440,3440,3440,3440,0
|
|
20230921,174100,160597320,3440,3440,3440,3440,0
|
|
20230921,174000,160597320,3440,3440,3440,3440,0
|
|
20230921,173900,160597320,3440,3440,3440,3440,0
|
|
20230921,173800,160597320,3440,3440,3440,3440,0
|
|
20230921,173700,160597320,3440,3440,3440,3440,0
|
|
20230921,173600,160597320,3440,3440,3440,3440,0
|
|
20230921,173500,160597320,3440,3440,3440,3440,0
|
|
20230921,173400,160597320,3440,3440,3440,3440,0
|
|
20230921,173300,160597320,3440,3440,3440,3440,0
|
|
20230921,173200,160597320,3440,3440,3440,3440,0
|
|
20230921,173100,160597320,3440,3440,3440,3440,0
|
|
20230921,173000,160597320,3440,3440,3440,3440,0
|
|
20230921,172900,160597320,3440,3440,3440,3440,0
|
|
20230921,172800,160597320,3440,3440,3440,3440,0
|
|
20230921,172700,160597320,3440,3440,3440,3440,0
|
|
20230921,172600,160597320,3440,3440,3440,3440,0
|
|
20230921,172500,160597320,3440,3440,3440,3440,0
|
|
20230921,172400,160597320,3440,3440,3440,3440,0
|
|
20230921,172300,160597320,3440,3440,3440,3440,0
|
|
20230921,172200,160597320,3440,3440,3440,3440,0
|
|
20230921,172100,160597320,3440,3440,3440,3440,0
|
|
20230921,172000,160597320,3440,3440,3440,3440,0
|
|
20230921,171900,160597320,3440,3440,3440,3440,162
|
|
20230921,171800,160597320,3440,3440,3440,3440,0
|
|
20230921,171700,160597320,3440,3440,3440,3440,0
|
|
20230921,171600,160597320,3440,3440,3440,3440,0
|
|
20230921,171500,160597320,3440,3440,3440,3440,0
|
|
20230921,171400,160597320,3440,3440,3440,3440,0
|
|
20230921,171300,160597320,3440,3440,3440,3440,0
|
|
20230921,171200,160597320,3440,3440,3440,3440,0
|
|
20230921,171100,160597320,3440,3440,3440,3440,0
|
|
20230921,171000,160597320,3440,3440,3440,3440,0
|
|
20230921,170900,160597320,3440,3440,3440,3440,0
|
|
20230921,170800,160597320,3440,3440,3440,3440,0
|
|
20230921,170700,160597320,3440,3440,3440,3440,0
|
|
20230921,170600,160597320,3440,3440,3440,3440,0
|
|
20230921,170500,160597320,3440,3440,3440,3440,0
|
|
20230921,170400,160597320,3440,3440,3440,3440,0
|
|
20230921,170300,160597320,3440,3440,3440,3440,0
|
|
20230921,170200,160597320,3440,3440,3440,3440,0
|
|
20230921,170100,160597320,3440,3440,3440,3440,0
|
|
20230921,170000,160597320,3440,3440,3440,3440,0
|
|
20230921,165900,160597320,3440,3440,3440,3440,0
|
|
20230921,165800,160597320,3440,3440,3440,3440,0
|
|
20230921,165700,160597320,3440,3440,3440,3440,0
|
|
20230921,165600,160597320,3440,3440,3440,3440,0
|
|
20230921,165500,160597320,3440,3440,3440,3440,0
|
|
20230921,165400,160597320,3440,3440,3440,3440,0
|
|
20230921,165300,160597320,3440,3440,3440,3440,0
|
|
20230921,165200,160597320,3440,3440,3440,3440,0
|
|
20230921,165100,160597320,3440,3440,3440,3440,0
|
|
20230921,165000,160597320,3440,3440,3440,3440,0
|
|
20230921,164900,160597320,3440,3440,3440,3440,162
|
|
20230921,164800,160597320,3440,3440,3440,3440,0
|
|
20230921,164700,160597320,3440,3440,3440,3440,0
|
|
20230921,164600,160597320,3440,3440,3440,3440,0
|
|
20230921,164500,160597320,3440,3440,3440,3440,0
|
|
20230921,164400,160597320,3440,3440,3440,3440,0
|
|
20230921,164300,160597320,3440,3440,3440,3440,0
|
|
20230921,164200,160597320,3440,3440,3440,3440,0
|
|
20230921,164100,160597320,3440,3440,3440,3440,0
|
|
20230921,164000,160597320,3440,3440,3440,3440,0
|
|
20230921,163900,160597320,3440,3440,3440,3440,0
|
|
20230921,163800,160597320,3440,3440,3440,3440,0
|
|
20230921,163700,160597320,3440,3440,3440,3440,0
|
|
20230921,163600,160597320,3440,3440,3440,3440,0
|
|
20230921,163500,160597320,3440,3440,3440,3440,0
|
|
20230921,163400,160597320,3440,3440,3440,3440,0
|
|
20230921,163300,160597320,3440,3440,3440,3440,0
|
|
20230921,163200,160597320,3440,3440,3440,3440,0
|
|
20230921,163100,160597320,3440,3440,3440,3440,0
|
|
20230921,163000,160597320,3440,3440,3440,3440,0
|
|
20230921,162900,160597320,3440,3440,3440,3440,0
|
|
20230921,162800,160597320,3440,3440,3440,3440,0
|
|
20230921,162700,160597320,3440,3440,3440,3440,0
|
|
20230921,162600,160597320,3440,3440,3440,3440,0
|
|
20230921,162500,160597320,3440,3440,3440,3440,0
|
|
20230921,162400,160597320,3440,3440,3440,3440,0
|
|
20230921,162300,160597320,3440,3440,3440,3440,0
|
|
20230921,162200,160597320,3440,3440,3440,3440,0
|
|
20230921,162100,160597320,3440,3440,3440,3440,0
|
|
20230921,162000,160597320,3440,3440,3440,3440,0
|
|
20230921,161900,160597320,3440,3440,3440,3440,162
|
|
20230921,161800,160597320,3440,3440,3440,3440,0
|
|
20230921,161700,160597320,3440,3440,3440,3440,0
|
|
20230921,161600,160597320,3440,3440,3440,3440,0
|
|
20230921,161500,160597320,3440,3440,3440,3440,0
|
|
20230921,161400,160597320,3440,3440,3440,3440,0
|
|
20230921,161300,160597320,3440,3440,3440,3440,0
|
|
20230921,161200,160597320,3440,3440,3440,3440,0
|
|
20230921,161100,160597320,3440,3440,3440,3440,0
|
|
20230921,161000,160597320,3440,3440,3440,3440,0
|
|
20230921,160900,160597320,3440,3440,3440,3440,0
|
|
20230921,160800,160597320,3440,3440,3440,3440,0
|
|
20230921,160700,160597320,3440,3440,3440,3440,0
|
|
20230921,160600,160597320,3440,3440,3440,3440,0
|
|
20230921,160500,160597320,3440,3440,3440,3440,0
|
|
20230921,160400,160597320,3440,3440,3440,3440,0
|
|
20230921,160300,160597320,3440,3440,3440,3440,0
|
|
20230921,160200,160597320,3440,3440,3440,3440,0
|
|
20230921,160100,160597320,3440,3440,3440,3440,0
|
|
20230921,160000,160597320,3440,3440,3440,3440,0
|
|
20230921,155900,160597320,3440,3440,3440,3440,0
|
|
20230921,155800,160597320,3440,3440,3440,3440,0
|
|
20230921,155700,160597320,3440,3440,3440,3440,0
|
|
20230921,155600,160597320,3440,3440,3440,3440,0
|
|
20230921,155500,160597320,3440,3440,3440,3440,0
|
|
20230921,155400,160597320,3440,3440,3440,3440,0
|
|
20230921,155300,160597320,3440,3440,3440,3440,0
|
|
20230921,155200,160597320,3440,3440,3440,3440,0
|
|
20230921,155100,160597320,3440,3440,3440,3440,0
|
|
20230921,155000,160597320,3440,3440,3440,3440,0
|
|
20230921,154900,160597320,3440,3440,3440,3440,162
|
|
20230921,154800,160597320,3440,3440,3440,3440,0
|
|
20230921,154700,160597320,3440,3440,3440,3440,0
|
|
20230921,154600,160597320,3440,3440,3440,3440,0
|
|
20230921,154500,160597320,3440,3440,3440,3440,0
|
|
20230921,154400,160597320,3440,3440,3440,3440,0
|
|
20230921,154300,160597320,3440,3440,3440,3440,0
|
|
20230921,154200,160597320,3440,3440,3440,3440,0
|
|
20230921,154100,160597320,3440,3440,3440,3440,0
|
|
20230921,154000,160597320,3440,3440,3440,3440,0
|
|
20230921,153900,160597320,3440,3440,3440,3440,0
|
|
20230921,153800,160597320,3440,3440,3440,3440,0
|
|
20230921,153700,160597320,3440,3440,3440,3440,0
|
|
20230921,153600,160597320,3440,3440,3440,3440,0
|
|
20230921,153500,160597320,3440,3440,3440,3440,0
|
|
20230921,153400,160597320,3440,3440,3440,3440,0
|
|
20230921,153300,160597320,3440,3440,3440,3440,0
|
|
20230921,153200,160597320,3440,3440,3440,3440,0
|
|
20230921,153100,160597320,3440,3440,3440,3440,0
|
|
20230921,153000,160597320,3440,3440,3440,3440,162
|
|
20230921,152900,160040040,3440,3440,3440,3440,0
|
|
20230921,152800,160040040,3440,3440,3440,3440,0
|
|
20230921,152700,160040040,3440,3440,3440,3440,0
|
|
20230921,152600,160040040,3440,3440,3440,3440,0
|
|
20230921,152500,160040040,3440,3440,3440,3440,0
|
|
20230921,152400,160040040,3440,3440,3440,3440,0
|
|
20230921,152300,160040040,3440,3440,3440,3440,0
|
|
20230921,152200,160040040,3440,3440,3440,3440,0
|
|
20230921,152100,160040040,3440,3440,3440,3440,0
|
|
20230921,152000,160040040,3440,3440,3440,3440,0
|
|
20230921,151900,160040040,3440,3440,3440,3440,2
|
|
20230921,151800,160033160,3440,3425,3440,3425,2
|
|
20230921,151700,160026295,3440,3440,3440,3440,0
|
|
20230921,151600,160026295,3440,3425,3440,3425,2
|
|
20230921,151500,160019430,3440,3440,3440,3440,4
|
|
20230921,151400,160005670,3425,3425,3425,3425,0
|
|
20230921,151300,160005670,3425,3425,3425,3425,0
|
|
20230921,151200,160005670,3425,3425,3425,3425,0
|
|
20230921,151100,160005670,3425,3430,3430,3425,224
|
|
20230921,151000,159237975,3440,3440,3440,3440,1
|
|
20230921,150900,159234535,3430,3430,3430,3430,3
|
|
20230921,150800,159224245,3430,3430,3430,3430,0
|
|
20230921,150700,159224245,3430,3430,3430,3430,0
|
|
20230921,150600,159224245,3430,3430,3430,3430,0
|
|
20230921,150500,159224245,3430,3430,3430,3430,0
|
|
20230921,150400,159224245,3430,3430,3430,3430,0
|
|
20230921,150300,159224245,3430,3430,3430,3430,17
|
|
20230921,150200,159165935,3430,3435,3435,3430,240
|
|
20230921,150100,158342700,3435,3435,3435,3435,0
|
|
20230921,150000,158342700,3435,3435,3435,3435,0
|
|
20230921,145900,158342700,3435,3435,3435,3435,8
|
|
20230921,145800,158315220,3435,3435,3435,3435,0
|
|
20230921,145700,158315220,3435,3435,3435,3435,0
|
|
20230921,145600,158315220,3435,3435,3435,3435,8
|
|
20230921,145500,158287740,3435,3435,3435,3435,8
|
|
20230921,145400,158260260,3440,3435,3440,3435,9
|
|
20230921,145300,158229340,3435,3435,3435,3435,259
|
|
20230921,145200,157339675,3435,3435,3435,3435,1
|
|
20230921,145100,157336240,3435,3435,3440,3435,41
|
|
20230921,145000,157195255,3435,3435,3435,3435,5
|
|
20230921,144900,157178080,3435,3435,3435,3435,0
|
|
20230921,144800,157178080,3435,3435,3435,3435,15
|
|
20230921,144700,157126555,3435,3435,3435,3435,8
|
|
20230921,144600,157099075,3435,3435,3435,3435,8
|
|
20230921,144500,157071595,3430,3435,3435,3430,285
|
|
20230921,144400,156093615,3440,3440,3440,3440,0
|
|
20230921,144300,156093615,3440,3440,3440,3440,0
|
|
20230921,144200,156093615,3440,3440,3440,3440,1
|
|
20230921,144100,156090175,3435,3435,3435,3435,8
|
|
20230921,144000,156062695,3435,3435,3435,3435,0
|
|
20230921,143900,156062695,3435,3435,3435,3435,0
|
|
20230921,143800,156062695,3435,3435,3435,3435,2
|
|
20230921,143700,156055825,3435,3435,3435,3435,10
|
|
20230921,143600,156021475,3435,3435,3435,3435,0
|
|
20230921,143500,156021475,3435,3435,3435,3435,0
|
|
20230921,143400,156021475,3435,3435,3435,3435,9
|
|
20230921,143300,155990560,3435,3435,3435,3435,0
|
|
20230921,143200,155990560,3435,3435,3435,3435,0
|
|
20230921,143100,155990560,3435,3435,3435,3435,9
|
|
20230921,143000,155959645,3440,3440,3440,3440,0
|
|
20230921,142900,155959645,3440,3440,3440,3440,0
|
|
20230921,142800,155959645,3440,3435,3440,3435,56
|
|
20230921,142700,155767280,3440,3445,3445,3435,1441
|
|
20230921,142600,150808925,3445,3450,3450,3445,31
|
|
20230921,142500,150701980,3445,3445,3445,3445,0
|
|
20230921,142400,150701980,3445,3445,3445,3445,0
|
|
20230921,142300,150701980,3445,3445,3445,3445,0
|
|
20230921,142200,150701980,3445,3445,3445,3445,5
|
|
20230921,142100,150684755,3440,3440,3440,3440,0
|
|
20230921,142000,150684755,3440,3440,3440,3440,0
|
|
20230921,141900,150684755,3440,3440,3440,3440,0
|
|
20230921,141800,150684755,3440,3440,3440,3440,0
|
|
20230921,141700,150684755,3440,3440,3440,3440,0
|
|
20230921,141600,150684755,3440,3440,3440,3440,0
|
|
20230921,141500,150684755,3440,3445,3445,3440,15
|
|
20230921,141400,150633150,3440,3445,3445,3440,16
|
|
20230921,141300,150578075,3445,3450,3450,3445,412
|
|
20230921,141200,149158145,3450,3450,3450,3450,1
|
|
20230921,141100,149154695,3450,3455,3455,3450,31
|
|
20230921,141000,149047595,3455,3455,3455,3455,0
|
|
20230921,140900,149047595,3455,3455,3455,3455,0
|
|
20230921,140800,149047595,3455,3455,3455,3455,0
|
|
20230921,140700,149047595,3455,3455,3455,3455,0
|
|
20230921,140600,149047595,3455,3455,3455,3455,0
|
|
20230921,140500,149047595,3455,3455,3455,3455,10
|
|
20230921,140400,149013045,3450,3450,3450,3450,9
|
|
20230921,140300,148981995,3450,3450,3450,3450,11
|
|
20230921,140200,148944045,3450,3450,3450,3450,2
|
|
20230921,140100,148937145,3460,3460,3460,3460,66
|
|
20230921,140000,148708785,3460,3460,3460,3460,0
|
|
20230921,135900,148708785,3460,3460,3460,3460,0
|
|
20230921,135800,148708785,3460,3460,3460,3460,2
|
|
20230921,135700,148701865,3455,3455,3455,3455,0
|
|
20230921,135600,148701865,3455,3455,3455,3455,0
|
|
20230921,135500,148701865,3455,3455,3455,3455,0
|
|
20230921,135400,148701865,3455,3460,3460,3455,308
|
|
20230921,135300,147637685,3460,3460,3460,3460,19
|
|
20230921,135200,147571945,3460,3460,3460,3455,173
|
|
20230921,135100,146973395,3465,3465,3465,3465,100
|
|
20230921,135000,146626895,3470,3470,3470,3470,0
|
|
20230921,134900,146626895,3470,3470,3470,3470,0
|
|
20230921,134800,146626895,3470,3470,3470,3470,0
|
|
20230921,134700,146626895,3470,3470,3470,3470,0
|
|
20230921,134600,146626895,3470,3455,3470,3455,70
|
|
20230921,134500,146384580,3450,3450,3450,3450,0
|
|
20230921,134400,146384580,3450,3450,3450,3450,0
|
|
20230921,134300,146384580,3450,3450,3450,3450,0
|
|
20230921,134200,146384580,3450,3450,3450,3450,4
|
|
20230921,134100,146370780,3450,3450,3450,3450,4
|
|
20230921,134000,146356980,3450,3450,3455,3450,111
|
|
20230921,133900,145973530,3450,3450,3450,3450,0
|
|
20230921,133800,145973530,3450,3450,3450,3450,0
|
|
20230921,133700,145973530,3450,3450,3450,3450,15
|
|
20230921,133600,145921780,3450,3450,3450,3450,15
|
|
20230921,133500,145870030,3450,3445,3450,3445,127
|
|
20230921,133400,145432120,3450,3450,3450,3450,0
|
|
20230921,133300,145432120,3450,3450,3450,3450,0
|
|
20230921,133200,145432120,3450,3450,3450,3450,50
|
|
20230921,133100,145259620,3450,3450,3450,3450,150
|
|
20230921,133000,144742120,3450,3450,3450,3450,0
|
|
20230921,132900,144742120,3450,3450,3450,3450,0
|
|
20230921,132800,144742120,3450,3450,3450,3450,0
|
|
20230921,132700,144742120,3450,3450,3450,3450,1
|
|
20230921,132600,144738670,3450,3450,3450,3450,0
|
|
20230921,132500,144738670,3450,3450,3450,3450,0
|
|
20230921,132400,144738670,3450,3450,3450,3450,0
|
|
20230921,132300,144738670,3450,3450,3450,3450,0
|
|
20230921,132200,144738670,3450,3450,3450,3450,0
|
|
20230921,132100,144738670,3450,3450,3450,3450,0
|
|
20230921,132000,144738670,3450,3450,3450,3450,0
|
|
20230921,131900,144738670,3450,3450,3450,3450,1
|
|
20230921,131800,144735220,3435,3435,3435,3435,0
|
|
20230921,131700,144735220,3435,3435,3435,3435,0
|
|
20230921,131600,144735220,3435,3435,3435,3435,0
|
|
20230921,131500,144735220,3435,3435,3435,3435,0
|
|
20230921,131400,144735220,3435,3435,3435,3435,0
|
|
20230921,131300,144735220,3435,3435,3435,3435,0
|
|
20230921,131200,144735220,3435,3435,3435,3435,0
|
|
20230921,131100,144735220,3435,3435,3435,3435,0
|
|
20230921,131000,144735220,3435,3435,3435,3435,669
|
|
20230921,130900,142437205,3430,3430,3430,3430,0
|
|
20230921,130800,142437205,3430,3415,3430,3415,1382
|
|
20230921,130700,137716925,3410,3445,3445,3410,7682
|
|
20230921,130600,111372690,3450,3450,3450,3450,0
|
|
20230921,130500,111372690,3450,3450,3450,3450,0
|
|
20230921,130400,111372690,3450,3440,3450,3440,200
|
|
20230921,130300,110684345,3430,3440,3440,3430,153
|
|
20230921,130200,110159445,3435,3435,3435,3435,0
|
|
20230921,130100,110159445,3435,3435,3435,3435,1000
|
|
20230921,130000,106724445,3425,3425,3425,3425,1
|
|
20230921,125900,106721020,3425,3430,3430,3425,53
|
|
20230921,125800,106539490,3430,3430,3430,3430,0
|
|
20230921,125700,106539490,3430,3435,3435,3430,1432
|
|
20230921,125600,101627655,3430,3430,3430,3430,0
|
|
20230921,125500,101627655,3430,3430,3430,3430,0
|
|
20230921,125400,101627655,3430,3430,3430,3430,0
|
|
20230921,125300,101627655,3430,3430,3430,3430,0
|
|
20230921,125200,101627655,3430,3430,3430,3430,0
|
|
20230921,125100,101627655,3430,3440,3440,3430,600
|
|
20230921,125000,99567945,3440,3450,3450,3440,2
|
|
20230921,124900,99561055,3440,3440,3440,3440,0
|
|
20230921,124800,99561055,3440,3440,3440,3440,0
|
|
20230921,124700,99561055,3440,3440,3440,3440,0
|
|
20230921,124600,99561055,3440,3440,3440,3440,0
|
|
20230921,124500,99561055,3440,3440,3440,3440,0
|
|
20230921,124400,99561055,3440,3440,3440,3440,0
|
|
20230921,124300,99561055,3440,3440,3440,3440,0
|
|
20230921,124200,99561055,3440,3440,3440,3440,0
|
|
20230921,124100,99561055,3440,3440,3440,3440,0
|
|
20230921,124000,99561055,3440,3440,3440,3440,0
|
|
20230921,123900,99561055,3440,3440,3440,3440,0
|
|
20230921,123800,99561055,3440,3440,3440,3440,0
|
|
20230921,123700,99561055,3440,3440,3440,3440,0
|
|
20230921,123600,99561055,3440,3440,3440,3440,0
|
|
20230921,123500,99561055,3440,3440,3440,3440,0
|
|
20230921,123400,99561055,3440,3440,3440,3440,0
|
|
20230921,123300,99561055,3440,3440,3440,3440,0
|
|
20230921,123200,99561055,3440,3440,3440,3440,0
|
|
20230921,123100,99561055,3440,3440,3440,3440,0
|
|
20230921,123000,99561055,3440,3440,3440,3440,303
|
|
20230921,122900,98518735,3450,3450,3450,3450,1
|
|
20230921,122800,98515285,3430,3430,3430,3430,0
|
|
20230921,122700,98515285,3430,3435,3435,3430,150
|
|
20230921,122600,98000760,3435,3435,3435,3435,10
|
|
20230921,122500,97966410,3435,3435,3435,3435,0
|
|
20230921,122400,97966410,3435,3435,3435,3435,1
|
|
20230921,122300,97962975,3435,3435,3435,3435,0
|
|
20230921,122200,97962975,3435,3435,3435,3435,1
|
|
20230921,122100,97959540,3430,3440,3440,3430,157
|
|
20230921,122000,97420315,3440,3440,3440,3440,0
|
|
20230921,121900,97420315,3440,3440,3440,3440,169
|
|
20230921,121800,96838955,3440,3440,3440,3440,72
|
|
20230921,121700,96591275,3440,3440,3440,3440,0
|
|
20230921,121600,96591275,3440,3440,3440,3440,0
|
|
20230921,121500,96591275,3440,3440,3440,3440,0
|
|
20230921,121400,96591275,3440,3440,3440,3440,1
|
|
20230921,121300,96587835,3440,3440,3440,3440,0
|
|
20230921,121200,96587835,3440,3440,3440,3440,0
|
|
20230921,121100,96587835,3440,3440,3440,3440,0
|
|
20230921,121000,96587835,3440,3440,3440,3440,0
|
|
20230921,120900,96587835,3440,3440,3440,3440,0
|
|
20230921,120800,96587835,3440,3440,3440,3440,0
|
|
20230921,120700,96587835,3440,3440,3440,3440,1
|
|
20230921,120600,96584395,3435,3435,3435,3435,0
|
|
20230921,120500,96584395,3435,3435,3435,3435,10
|
|
20230921,120400,96550045,3440,3440,3440,3440,0
|
|
20230921,120300,96550045,3440,3435,3440,3435,11
|
|
20230921,120200,96512255,3435,3435,3435,3435,0
|
|
20230921,120100,96512255,3435,3435,3435,3435,0
|
|
20230921,120000,96512255,3435,3435,3435,3435,10
|
|
20230921,115900,96477905,3440,3440,3440,3440,0
|
|
20230921,115800,96477905,3440,3440,3440,3440,0
|
|
20230921,115700,96477905,3440,3440,3440,3440,1
|
|
20230921,115600,96474465,3440,3440,3440,3440,0
|
|
20230921,115500,96474465,3440,3440,3440,3440,0
|
|
20230921,115400,96474465,3440,3440,3440,3440,0
|
|
20230921,115300,96474465,3440,3440,3440,3440,1
|
|
20230921,115200,96471025,3440,3440,3440,3440,0
|
|
20230921,115100,96471025,3440,3440,3440,3440,0
|
|
20230921,115000,96471025,3440,3440,3440,3440,0
|
|
20230921,114900,96471025,3440,3440,3440,3440,1
|
|
20230921,114800,96467585,3440,3440,3440,3440,0
|
|
20230921,114700,96467585,3440,3440,3440,3440,0
|
|
20230921,114600,96467585,3440,3440,3440,3440,0
|
|
20230921,114500,96467585,3440,3440,3440,3440,0
|
|
20230921,114400,96467585,3440,3440,3440,3440,0
|
|
20230921,114300,96467585,3440,3440,3440,3440,0
|
|
20230921,114200,96467585,3440,3440,3440,3440,1
|
|
20230921,114100,96464145,3430,3435,3435,3430,827
|
|
20230921,114000,93625115,3435,3435,3435,3435,88
|
|
20230921,113900,93322835,3435,3440,3440,3435,2202
|
|
20230921,113800,85758290,3440,3445,3445,3440,200
|
|
20230921,113700,85070235,3455,3455,3455,3455,0
|
|
20230921,113600,85070235,3455,3455,3455,3455,0
|
|
20230921,113500,85070235,3455,3455,3455,3455,0
|
|
20230921,113400,85070235,3455,3455,3455,3455,0
|
|
20230921,113300,85070235,3455,3455,3455,3455,0
|
|
20230921,113200,85070235,3455,3455,3455,3455,0
|
|
20230921,113100,85070235,3455,3455,3455,3455,1
|
|
20230921,113000,85066780,3455,3455,3455,3455,0
|
|
20230921,112900,85066780,3455,3455,3455,3455,0
|
|
20230921,112800,85066780,3455,3455,3455,3455,0
|
|
20230921,112700,85066780,3455,3455,3455,3455,0
|
|
20230921,112600,85066780,3455,3455,3455,3455,1
|
|
20230921,112500,85063325,3440,3440,3440,3440,0
|
|
20230921,112400,85063325,3440,3440,3440,3440,0
|
|
20230921,112300,85063325,3440,3440,3440,3440,0
|
|
20230921,112200,85063325,3440,3440,3440,3440,0
|
|
20230921,112100,85063325,3440,3440,3440,3440,0
|
|
20230921,112000,85063325,3440,3440,3440,3440,0
|
|
20230921,111900,85063325,3440,3440,3440,3440,0
|
|
20230921,111800,85063325,3440,3440,3440,3440,0
|
|
20230921,111700,85063325,3440,3440,3440,3440,0
|
|
20230921,111600,85063325,3440,3435,3440,3435,129
|
|
20230921,111500,84619575,3435,3440,3440,3435,213
|
|
20230921,111400,83886920,3440,3440,3440,3440,0
|
|
20230921,111300,83886920,3440,3440,3440,3440,1
|
|
20230921,111200,83883480,3435,3435,3435,3435,0
|
|
20230921,111100,83883480,3435,3435,3435,3435,0
|
|
20230921,111000,83883480,3435,3450,3450,3435,2668
|
|
20230921,110900,74709840,3450,3450,3450,3450,138
|
|
20230921,110800,74233740,3450,3450,3450,3450,200
|
|
20230921,110700,73543740,3450,3450,3450,3450,0
|
|
20230921,110600,73543740,3450,3450,3450,3450,0
|
|
20230921,110500,73543740,3450,3450,3450,3450,2237
|
|
20230921,110400,65826090,3445,3445,3445,3445,0
|
|
20230921,110300,65826090,3445,3445,3445,3445,84
|
|
20230921,110200,65536710,3445,3445,3445,3445,0
|
|
20230921,110100,65536710,3445,3445,3445,3445,0
|
|
20230921,110000,65536710,3445,3445,3445,3445,0
|
|
20230921,105900,65536710,3445,3445,3445,3445,0
|
|
20230921,105800,65536710,3445,3445,3445,3445,0
|
|
20230921,105700,65536710,3445,3445,3445,3445,0
|
|
20230921,105600,65536710,3445,3445,3445,3445,0
|
|
20230921,105500,65536710,3445,3445,3445,3445,16
|
|
20230921,105400,65481590,3445,3445,3445,3445,0
|
|
20230921,105300,65481590,3445,3445,3445,3445,0
|
|
20230921,105200,65481590,3445,3445,3445,3445,0
|
|
20230921,105100,65481590,3445,3445,3445,3445,0
|
|
20230921,105000,65481590,3445,3465,3465,3445,2012
|
|
20230921,104900,58537695,3460,3460,3460,3460,0
|
|
20230921,104800,58537695,3460,3460,3460,3460,0
|
|
20230921,104700,58537695,3460,3460,3460,3460,21
|
|
20230921,104600,58465035,3460,3460,3460,3460,0
|
|
20230921,104500,58465035,3460,3460,3460,3460,0
|
|
20230921,104400,58465035,3460,3460,3460,3460,0
|
|
20230921,104300,58465035,3460,3460,3460,3460,0
|
|
20230921,104200,58465035,3460,3460,3460,3460,0
|
|
20230921,104100,58465035,3460,3460,3460,3460,0
|
|
20230921,104000,58465035,3460,3460,3460,3460,0
|
|
20230921,103900,58465035,3460,3460,3460,3460,1
|
|
20230921,103800,58461575,3455,3455,3455,3455,1
|
|
20230921,103700,58458120,3455,3455,3455,3455,0
|
|
20230921,103600,58458120,3455,3455,3455,3455,0
|
|
20230921,103500,58458120,3455,3455,3455,3455,75
|
|
20230921,103400,58198995,3455,3455,3455,3455,0
|
|
20230921,103300,58198995,3455,3455,3455,3455,520
|
|
20230921,103200,56402395,3455,3455,3455,3455,20
|
|
20230921,103100,56333295,3450,3450,3450,3450,19
|
|
20230921,103000,56267745,3450,3450,3450,3450,0
|
|
20230921,102900,56267745,3450,3450,3450,3450,0
|
|
20230921,102800,56267745,3450,3450,3450,3450,0
|
|
20230921,102700,56267745,3450,3450,3450,3450,6
|
|
20230921,102600,56247045,3450,3450,3450,3450,0
|
|
20230921,102500,56247045,3450,3450,3450,3450,0
|
|
20230921,102400,56247045,3450,3450,3450,3450,144
|
|
20230921,102300,55750245,3450,3450,3450,3450,0
|
|
20230921,102200,55750245,3450,3450,3450,3450,0
|
|
20230921,102100,55750245,3450,3455,3455,3450,101
|
|
20230921,102000,55401295,3455,3455,3455,3455,40
|
|
20230921,101900,55263095,3455,3455,3455,3455,50
|
|
20230921,101800,55090345,3450,3450,3450,3450,0
|
|
20230921,101700,55090345,3450,3455,3455,3450,610
|
|
20230921,101600,52984800,3465,3465,3465,3465,5
|
|
20230921,101500,52967475,3465,3465,3465,3465,0
|
|
20230921,101400,52967475,3465,3465,3465,3465,0
|
|
20230921,101300,52967475,3465,3455,3465,3455,51
|
|
20230921,101200,52790770,3465,3465,3465,3465,0
|
|
20230921,101100,52790770,3465,3465,3465,3465,20
|
|
20230921,101000,52721470,3465,3465,3465,3465,3
|
|
20230921,100900,52711075,3460,3460,3460,3460,3000
|
|
20230921,100800,42331075,3460,3460,3460,3460,30
|
|
20230921,100700,42227275,3460,3460,3460,3460,0
|
|
20230921,100600,42227275,3460,3460,3460,3460,0
|
|
20230921,100500,42227275,3460,3460,3460,3460,1
|
|
20230921,100400,42223815,3450,3450,3450,3450,0
|
|
20230921,100300,42223815,3450,3460,3460,3450,318
|
|
20230921,100200,41124810,3460,3460,3460,3460,0
|
|
20230921,100100,41124810,3460,3460,3460,3460,0
|
|
20230921,100000,41124810,3460,3460,3460,3460,0
|
|
20230921,095900,41124810,3460,3460,3460,3460,0
|
|
20230921,095800,41124810,3460,3460,3460,3460,0
|
|
20230921,095700,41124810,3460,3460,3460,3460,1
|
|
20230921,095600,41121350,3460,3460,3460,3460,0
|
|
20230921,095500,41121350,3460,3460,3460,3460,0
|
|
20230921,095400,41121350,3460,3460,3460,3460,504
|
|
20230921,095300,39377510,3465,3465,3465,3465,0
|
|
20230921,095200,39377510,3465,3465,3465,3465,213
|
|
20230921,095100,38639465,3470,3470,3470,3470,0
|
|
20230921,095000,38639465,3470,3470,3470,3470,100
|
|
20230921,094900,38292465,3460,3470,3470,3460,1358
|
|
20230921,094800,33584715,3475,3480,3480,3475,398
|
|
20230921,094700,32201100,3485,3485,3485,3485,30
|
|
20230921,094600,32096550,3485,3485,3485,3485,0
|
|
20230921,094500,32096550,3485,3485,3485,3485,1
|
|
20230921,094400,32093065,3485,3485,3485,3485,1
|
|
20230921,094300,32089580,3475,3475,3475,3475,15
|
|
20230921,094200,32037455,3490,3490,3490,3490,1
|
|
20230921,094100,32033965,3495,3495,3495,3495,0
|
|
20230921,094000,32033965,3495,3495,3495,3495,0
|
|
20230921,093900,32033965,3495,3495,3495,3495,0
|
|
20230921,093800,32033965,3495,3495,3495,3495,0
|
|
20230921,093700,32033965,3495,3495,3495,3495,3
|
|
20230921,093600,32023480,3475,3480,3495,3475,195
|
|
20230921,093500,31345730,3480,3480,3480,3480,103
|
|
20230921,093400,30987290,3495,3490,3495,3475,157
|
|
20230921,093300,30441380,3495,3495,3495,3495,40
|
|
20230921,093200,30301580,3495,3490,3495,3490,36
|
|
20230921,093100,30175775,3490,3490,3490,3480,33
|
|
20230921,093000,30060805,3480,3480,3480,3480,23
|
|
20230921,092900,29980765,3490,3490,3490,3490,0
|
|
20230921,092800,29980765,3490,3495,3495,3490,380
|
|
20230921,092700,28653730,3500,3500,3500,3500,0
|
|
20230921,092600,28653730,3500,3500,3500,3500,0
|
|
20230921,092500,28653730,3500,3500,3500,3500,81
|
|
20230921,092400,28370230,3500,3500,3500,3500,284
|
|
20230921,092300,27376230,3500,3510,3510,3500,898
|
|
20230921,092200,24231230,3510,3510,3510,3510,0
|
|
20230921,092100,24231230,3510,3510,3510,3510,0
|
|
20230921,092000,24231230,3510,3500,3510,3500,559
|
|
20230921,091900,22274530,3500,3500,3500,3500,215
|
|
20230921,091800,21522030,3510,3510,3510,3510,200
|
|
20230921,091700,20820030,3500,3500,3500,3500,207
|
|
20230921,091600,20095530,3510,3505,3510,3505,42
|
|
20230921,091500,19948295,3505,3505,3505,3505,32
|
|
20230921,091400,19836135,3500,3510,3510,3495,1376
|
|
20230921,091300,15021720,3510,3505,3510,3505,72
|
|
20230921,091200,14769355,3510,3500,3510,3495,458
|
|
20230921,091100,13163150,3490,3490,3490,3490,382
|
|
20230921,091000,11829970,3500,3500,3500,3500,0
|
|
20230921,090900,11829970,3500,3495,3505,3495,613
|
|
20230921,090800,9682820,3505,3505,3505,3505,80
|
|
20230921,090700,9402420,3505,3505,3505,3505,13
|
|
20230921,090600,9356855,3505,3505,3505,3505,0
|
|
20230921,090500,9356855,3505,3505,3505,3505,0
|
|
20230921,090400,9356855,3505,3475,3505,3475,150
|
|
20230921,090300,8833210,3475,3475,3475,3475,101
|
|
20230921,090200,8482235,3465,3465,3465,3465,1
|
|
20230921,090100,8478770,3465,3490,3490,3465,271
|
|
20230921,090000,7538010,3490,3510,3510,3490,2149
|