665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200200,2335856640,3345,3345,3345,3345,7099
|
|
20230830,200100,2335856640,3345,3345,3345,3345,0
|
|
20230830,200000,2335856640,3345,3345,3345,3345,0
|
|
20230830,195900,2335856640,3345,3345,3345,3345,0
|
|
20230830,195800,2335856640,3345,3345,3345,3345,0
|
|
20230830,195700,2335856640,3345,3345,3345,3345,0
|
|
20230830,195600,2335856640,3345,3345,3345,3345,0
|
|
20230830,195500,2335856640,3345,3345,3345,3345,0
|
|
20230830,195400,2335856640,3345,3345,3345,3345,0
|
|
20230830,195300,2335856640,3345,3345,3345,3345,0
|
|
20230830,195200,2335856640,3345,3345,3345,3345,0
|
|
20230830,195100,2335856640,3345,3345,3345,3345,0
|
|
20230830,195000,2335856640,3345,3345,3345,3345,0
|
|
20230830,194900,2335856640,3345,3345,3345,3345,0
|
|
20230830,194800,2335856640,3345,3345,3345,3345,0
|
|
20230830,194700,2335856640,3345,3345,3345,3345,0
|
|
20230830,194600,2335856640,3345,3345,3345,3345,0
|
|
20230830,194500,2335856640,3345,3345,3345,3345,0
|
|
20230830,194400,2335856640,3345,3345,3345,3345,0
|
|
20230830,194300,2335856640,3345,3345,3345,3345,0
|
|
20230830,194200,2335856640,3345,3345,3345,3345,0
|
|
20230830,194100,2335856640,3345,3345,3345,3345,0
|
|
20230830,194000,2335856640,3345,3345,3345,3345,0
|
|
20230830,193900,2335856640,3345,3345,3345,3345,0
|
|
20230830,193800,2335856640,3345,3345,3345,3345,0
|
|
20230830,193700,2335856640,3345,3345,3345,3345,0
|
|
20230830,193600,2335856640,3345,3345,3345,3345,0
|
|
20230830,193500,2335856640,3345,3345,3345,3345,0
|
|
20230830,193400,2335856640,3345,3345,3345,3345,0
|
|
20230830,193300,2335856640,3345,3345,3345,3345,0
|
|
20230830,193200,2335856640,3345,3345,3345,3345,7099
|
|
20230830,193100,2335856640,3345,3345,3345,3345,0
|
|
20230830,193000,2335856640,3345,3345,3345,3345,0
|
|
20230830,192900,2335856640,3345,3345,3345,3345,0
|
|
20230830,192800,2335856640,3345,3345,3345,3345,0
|
|
20230830,192700,2335856640,3345,3345,3345,3345,0
|
|
20230830,192600,2335856640,3345,3345,3345,3345,0
|
|
20230830,192500,2335856640,3345,3345,3345,3345,0
|
|
20230830,192400,2335856640,3345,3345,3345,3345,0
|
|
20230830,192300,2335856640,3345,3345,3345,3345,0
|
|
20230830,192200,2335856640,3345,3345,3345,3345,0
|
|
20230830,192100,2335856640,3345,3345,3345,3345,0
|
|
20230830,192000,2335856640,3345,3345,3345,3345,0
|
|
20230830,191900,2335856640,3345,3345,3345,3345,0
|
|
20230830,191800,2335856640,3345,3345,3345,3345,0
|
|
20230830,191700,2335856640,3345,3345,3345,3345,0
|
|
20230830,191600,2335856640,3345,3345,3345,3345,0
|
|
20230830,191500,2335856640,3345,3345,3345,3345,0
|
|
20230830,191400,2335856640,3345,3345,3345,3345,0
|
|
20230830,191300,2335856640,3345,3345,3345,3345,0
|
|
20230830,191200,2335856640,3345,3345,3345,3345,0
|
|
20230830,191100,2335856640,3345,3345,3345,3345,0
|
|
20230830,191000,2335856640,3345,3345,3345,3345,0
|
|
20230830,190900,2335856640,3345,3345,3345,3345,0
|
|
20230830,190800,2335856640,3345,3345,3345,3345,0
|
|
20230830,190700,2335856640,3345,3345,3345,3345,0
|
|
20230830,190600,2335856640,3345,3345,3345,3345,0
|
|
20230830,190500,2335856640,3345,3345,3345,3345,0
|
|
20230830,190400,2335856640,3345,3345,3345,3345,0
|
|
20230830,190300,2335856640,3345,3345,3345,3345,0
|
|
20230830,190200,2335856640,3345,3345,3345,3345,7099
|
|
20230830,190100,2335856640,3345,3345,3345,3345,0
|
|
20230830,190000,2335856640,3345,3345,3345,3345,0
|
|
20230830,185900,2335856640,3345,3345,3345,3345,0
|
|
20230830,185800,2335856640,3345,3345,3345,3345,0
|
|
20230830,185700,2335856640,3345,3345,3345,3345,0
|
|
20230830,185600,2335856640,3345,3345,3345,3345,0
|
|
20230830,185500,2335856640,3345,3345,3345,3345,0
|
|
20230830,185400,2335856640,3345,3345,3345,3345,0
|
|
20230830,185300,2335856640,3345,3345,3345,3345,0
|
|
20230830,185200,2335856640,3345,3345,3345,3345,0
|
|
20230830,185100,2335856640,3345,3345,3345,3345,0
|
|
20230830,185000,2335856640,3345,3345,3345,3345,0
|
|
20230830,184900,2335856640,3345,3345,3345,3345,0
|
|
20230830,184800,2335856640,3345,3345,3345,3345,0
|
|
20230830,184700,2335856640,3345,3345,3345,3345,0
|
|
20230830,184600,2335856640,3345,3345,3345,3345,0
|
|
20230830,184500,2335856640,3345,3345,3345,3345,0
|
|
20230830,184400,2335856640,3345,3345,3345,3345,0
|
|
20230830,184300,2335856640,3345,3345,3345,3345,0
|
|
20230830,184200,2335856640,3345,3345,3345,3345,0
|
|
20230830,184100,2335856640,3345,3345,3345,3345,0
|
|
20230830,184000,2335856640,3345,3345,3345,3345,0
|
|
20230830,183900,2335856640,3345,3345,3345,3345,0
|
|
20230830,183800,2335856640,3345,3345,3345,3345,0
|
|
20230830,183700,2335856640,3345,3345,3345,3345,0
|
|
20230830,183600,2335856640,3345,3345,3345,3345,0
|
|
20230830,183500,2335856640,3345,3345,3345,3345,0
|
|
20230830,183400,2335856640,3345,3345,3345,3345,0
|
|
20230830,183300,2335856640,3345,3345,3345,3345,0
|
|
20230830,183200,2335856640,3345,3345,3345,3345,7099
|
|
20230830,183100,2335856640,3345,3345,3345,3345,0
|
|
20230830,183000,2335856640,3345,3345,3345,3345,0
|
|
20230830,182900,2335856640,3345,3345,3345,3345,0
|
|
20230830,182800,2335856640,3345,3345,3345,3345,0
|
|
20230830,182700,2335856640,3345,3345,3345,3345,0
|
|
20230830,182600,2335856640,3345,3345,3345,3345,0
|
|
20230830,182500,2335856640,3345,3345,3345,3345,0
|
|
20230830,182400,2335856640,3345,3345,3345,3345,0
|
|
20230830,182300,2335856640,3345,3345,3345,3345,0
|
|
20230830,182200,2335856640,3345,3345,3345,3345,0
|
|
20230830,182100,2335856640,3345,3345,3345,3345,0
|
|
20230830,182000,2335856640,3345,3345,3345,3345,0
|
|
20230830,181900,2335856640,3345,3345,3345,3345,0
|
|
20230830,181800,2335856640,3345,3345,3345,3345,0
|
|
20230830,181700,2335856640,3345,3345,3345,3345,0
|
|
20230830,181600,2335856640,3345,3345,3345,3345,0
|
|
20230830,181500,2335856640,3345,3345,3345,3345,0
|
|
20230830,181400,2335856640,3345,3345,3345,3345,0
|
|
20230830,181300,2335856640,3345,3345,3345,3345,0
|
|
20230830,181200,2335856640,3345,3345,3345,3345,0
|
|
20230830,181100,2335856640,3345,3345,3345,3345,0
|
|
20230830,181000,2335856640,3345,3345,3345,3345,0
|
|
20230830,180900,2335856640,3345,3345,3345,3345,0
|
|
20230830,180800,2335856640,3345,3345,3345,3345,0
|
|
20230830,180700,2335856640,3345,3345,3345,3345,0
|
|
20230830,180600,2335856640,3345,3345,3345,3345,0
|
|
20230830,180500,2335856640,3345,3345,3345,3345,0
|
|
20230830,180400,2335856640,3345,3345,3345,3345,0
|
|
20230830,180300,2335856640,3345,3345,3345,3345,0
|
|
20230830,180200,2335856640,3345,3345,3345,3345,7099
|
|
20230830,180100,2335856640,3345,3345,3345,3345,0
|
|
20230830,180000,2335856640,3345,3345,3345,3345,0
|
|
20230830,175900,2335856640,3345,3345,3345,3345,0
|
|
20230830,175800,2335856640,3345,3345,3345,3345,0
|
|
20230830,175700,2335856640,3345,3345,3345,3345,0
|
|
20230830,175600,2335856640,3345,3345,3345,3345,0
|
|
20230830,175500,2335856640,3345,3345,3345,3345,0
|
|
20230830,175400,2335856640,3345,3345,3345,3345,0
|
|
20230830,175300,2335856640,3345,3345,3345,3345,0
|
|
20230830,175200,2335856640,3345,3345,3345,3345,0
|
|
20230830,175100,2335856640,3345,3345,3345,3345,0
|
|
20230830,175000,2335856640,3345,3345,3345,3345,0
|
|
20230830,174900,2335856640,3345,3345,3345,3345,0
|
|
20230830,174800,2335856640,3345,3345,3345,3345,0
|
|
20230830,174700,2335856640,3345,3345,3345,3345,0
|
|
20230830,174600,2335856640,3345,3345,3345,3345,0
|
|
20230830,174500,2335856640,3345,3345,3345,3345,0
|
|
20230830,174400,2335856640,3345,3345,3345,3345,0
|
|
20230830,174300,2335856640,3345,3345,3345,3345,0
|
|
20230830,174200,2335856640,3345,3345,3345,3345,0
|
|
20230830,174100,2335856640,3345,3345,3345,3345,0
|
|
20230830,174000,2335856640,3345,3345,3345,3345,0
|
|
20230830,173900,2335856640,3345,3345,3345,3345,0
|
|
20230830,173800,2335856640,3345,3345,3345,3345,0
|
|
20230830,173700,2335856640,3345,3345,3345,3345,0
|
|
20230830,173600,2335856640,3345,3345,3345,3345,0
|
|
20230830,173500,2335856640,3345,3345,3345,3345,0
|
|
20230830,173400,2335856640,3345,3345,3345,3345,0
|
|
20230830,173300,2335856640,3345,3345,3345,3345,0
|
|
20230830,173200,2335856640,3345,3345,3345,3345,7099
|
|
20230830,173100,2335856640,3345,3345,3345,3345,0
|
|
20230830,173000,2335856640,3345,3345,3345,3345,0
|
|
20230830,172900,2335856640,3345,3345,3345,3345,0
|
|
20230830,172800,2335856640,3345,3345,3345,3345,0
|
|
20230830,172700,2335856640,3345,3345,3345,3345,0
|
|
20230830,172600,2335856640,3345,3345,3345,3345,0
|
|
20230830,172500,2335856640,3345,3345,3345,3345,0
|
|
20230830,172400,2335856640,3345,3345,3345,3345,0
|
|
20230830,172300,2335856640,3345,3345,3345,3345,0
|
|
20230830,172200,2335856640,3345,3345,3345,3345,0
|
|
20230830,172100,2335856640,3345,3345,3345,3345,0
|
|
20230830,172000,2335856640,3345,3345,3345,3345,0
|
|
20230830,171900,2335856640,3345,3345,3345,3345,0
|
|
20230830,171800,2335856640,3345,3345,3345,3345,0
|
|
20230830,171700,2335856640,3345,3345,3345,3345,0
|
|
20230830,171600,2335856640,3345,3345,3345,3345,0
|
|
20230830,171500,2335856640,3345,3345,3345,3345,0
|
|
20230830,171400,2335856640,3345,3345,3345,3345,0
|
|
20230830,171300,2335856640,3345,3345,3345,3345,0
|
|
20230830,171200,2335856640,3345,3345,3345,3345,0
|
|
20230830,171100,2335856640,3345,3345,3345,3345,0
|
|
20230830,171000,2335856640,3345,3345,3345,3345,0
|
|
20230830,170900,2335856640,3345,3345,3345,3345,0
|
|
20230830,170800,2335856640,3345,3345,3345,3345,0
|
|
20230830,170700,2335856640,3345,3345,3345,3345,0
|
|
20230830,170600,2335856640,3345,3345,3345,3345,0
|
|
20230830,170500,2335856640,3345,3345,3345,3345,0
|
|
20230830,170400,2335856640,3345,3345,3345,3345,0
|
|
20230830,170300,2335856640,3345,3345,3345,3345,0
|
|
20230830,170200,2335856640,3345,3345,3345,3345,7099
|
|
20230830,170100,2335856640,3345,3345,3345,3345,0
|
|
20230830,170000,2335856640,3345,3345,3345,3345,0
|
|
20230830,165900,2335856640,3345,3345,3345,3345,0
|
|
20230830,165800,2335856640,3345,3345,3345,3345,0
|
|
20230830,165700,2335856640,3345,3345,3345,3345,0
|
|
20230830,165600,2335856640,3345,3345,3345,3345,0
|
|
20230830,165500,2335856640,3345,3345,3345,3345,0
|
|
20230830,165400,2335856640,3345,3345,3345,3345,0
|
|
20230830,165300,2335856640,3345,3345,3345,3345,0
|
|
20230830,165200,2335856640,3345,3345,3345,3345,0
|
|
20230830,165100,2335856640,3345,3345,3345,3345,0
|
|
20230830,165000,2335856640,3345,3345,3345,3345,0
|
|
20230830,164900,2335856640,3345,3345,3345,3345,0
|
|
20230830,164800,2335856640,3345,3345,3345,3345,0
|
|
20230830,164700,2335856640,3345,3345,3345,3345,0
|
|
20230830,164600,2335856640,3345,3345,3345,3345,0
|
|
20230830,164500,2335856640,3345,3345,3345,3345,0
|
|
20230830,164400,2335856640,3345,3345,3345,3345,0
|
|
20230830,164300,2335856640,3345,3345,3345,3345,0
|
|
20230830,164200,2335856640,3345,3345,3345,3345,0
|
|
20230830,164100,2335856640,3345,3345,3345,3345,0
|
|
20230830,164000,2335856640,3345,3345,3345,3345,0
|
|
20230830,163900,2335856640,3345,3345,3345,3345,0
|
|
20230830,163800,2335856640,3345,3345,3345,3345,0
|
|
20230830,163700,2335856640,3345,3345,3345,3345,0
|
|
20230830,163600,2335856640,3345,3345,3345,3345,0
|
|
20230830,163500,2335856640,3345,3345,3345,3345,0
|
|
20230830,163400,2335856640,3345,3345,3345,3345,0
|
|
20230830,163300,2335856640,3345,3345,3345,3345,0
|
|
20230830,163200,2335856640,3345,3345,3345,3345,7099
|
|
20230830,163100,2335856640,3345,3345,3345,3345,0
|
|
20230830,163000,2335856640,3345,3345,3345,3345,0
|
|
20230830,162900,2335856640,3345,3345,3345,3345,0
|
|
20230830,162800,2335856640,3345,3345,3345,3345,0
|
|
20230830,162700,2335856640,3345,3345,3345,3345,0
|
|
20230830,162600,2335856640,3345,3345,3345,3345,0
|
|
20230830,162500,2335856640,3345,3345,3345,3345,0
|
|
20230830,162400,2335856640,3345,3345,3345,3345,0
|
|
20230830,162300,2335856640,3345,3345,3345,3345,0
|
|
20230830,162200,2335856640,3345,3345,3345,3345,0
|
|
20230830,162100,2335856640,3345,3345,3345,3345,0
|
|
20230830,162000,2335856640,3345,3345,3345,3345,0
|
|
20230830,161900,2335856640,3345,3345,3345,3345,0
|
|
20230830,161800,2335856640,3345,3345,3345,3345,0
|
|
20230830,161700,2335856640,3345,3345,3345,3345,0
|
|
20230830,161600,2335856640,3345,3345,3345,3345,0
|
|
20230830,161500,2335856640,3345,3345,3345,3345,0
|
|
20230830,161400,2335856640,3345,3345,3345,3345,0
|
|
20230830,161300,2335856640,3345,3345,3345,3345,0
|
|
20230830,161200,2335856640,3345,3345,3345,3345,0
|
|
20230830,161100,2335856640,3345,3345,3345,3345,0
|
|
20230830,161000,2335856640,3345,3345,3345,3345,0
|
|
20230830,160900,2335856640,3345,3345,3345,3345,0
|
|
20230830,160800,2335856640,3345,3345,3345,3345,0
|
|
20230830,160700,2335856640,3345,3345,3345,3345,0
|
|
20230830,160600,2335856640,3345,3345,3345,3345,0
|
|
20230830,160500,2335856640,3345,3345,3345,3345,0
|
|
20230830,160400,2335856640,3345,3345,3345,3345,0
|
|
20230830,160300,2335856640,3345,3345,3345,3345,0
|
|
20230830,160200,2335856640,3345,3345,3345,3345,7099
|
|
20230830,160100,2335856640,3345,3345,3345,3345,0
|
|
20230830,160000,2335856640,3345,3345,3345,3345,0
|
|
20230830,155900,2335856640,3345,3345,3345,3345,0
|
|
20230830,155800,2335856640,3345,3345,3345,3345,0
|
|
20230830,155700,2335856640,3345,3345,3345,3345,0
|
|
20230830,155600,2335856640,3345,3345,3345,3345,0
|
|
20230830,155500,2335856640,3345,3345,3345,3345,0
|
|
20230830,155400,2335856640,3345,3345,3345,3345,0
|
|
20230830,155300,2335856640,3345,3345,3345,3345,0
|
|
20230830,155200,2335856640,3345,3345,3345,3345,0
|
|
20230830,155100,2335856640,3345,3345,3345,3345,0
|
|
20230830,155000,2335856640,3345,3345,3345,3345,0
|
|
20230830,154900,2335856640,3345,3345,3345,3345,0
|
|
20230830,154800,2335856640,3345,3345,3345,3345,0
|
|
20230830,154700,2335856640,3345,3345,3345,3345,0
|
|
20230830,154600,2335856640,3345,3345,3345,3345,0
|
|
20230830,154500,2335856640,3345,3345,3345,3345,0
|
|
20230830,154400,2335856640,3345,3345,3345,3345,0
|
|
20230830,154300,2335856640,3345,3345,3345,3345,0
|
|
20230830,154200,2335856640,3345,3345,3345,3345,0
|
|
20230830,154100,2335856640,3345,3345,3345,3345,0
|
|
20230830,154000,2335856640,3345,3345,3345,3345,0
|
|
20230830,153900,2335856640,3345,3345,3345,3345,0
|
|
20230830,153800,2335856640,3345,3345,3345,3345,0
|
|
20230830,153700,2335856640,3345,3345,3345,3345,0
|
|
20230830,153600,2335856640,3345,3345,3345,3345,0
|
|
20230830,153500,2335856640,3345,3345,3345,3345,0
|
|
20230830,153400,2335856640,3345,3345,3345,3345,0
|
|
20230830,153300,2335856640,3345,3345,3345,3345,0
|
|
20230830,153200,2335856640,3345,3345,3345,3345,7099
|
|
20230830,153100,2335856640,3345,3345,3345,3345,0
|
|
20230830,153000,2335856640,3345,3345,3345,3345,7099
|
|
20230830,152900,2312110485,3335,3335,3335,3335,0
|
|
20230830,152800,2312110485,3335,3335,3335,3335,0
|
|
20230830,152700,2312110485,3335,3335,3335,3335,0
|
|
20230830,152600,2312110485,3335,3335,3335,3335,0
|
|
20230830,152500,2312110485,3335,3335,3335,3335,0
|
|
20230830,152400,2312110485,3335,3335,3335,3335,0
|
|
20230830,152300,2312110485,3335,3335,3335,3335,0
|
|
20230830,152200,2312110485,3335,3335,3335,3335,0
|
|
20230830,152100,2312110485,3335,3335,3335,3335,0
|
|
20230830,152000,2312110485,3335,3335,3335,3335,0
|
|
20230830,151900,2312110485,3335,3335,3335,3330,632
|
|
20230830,151800,2310002830,3335,3335,3335,3335,6
|
|
20230830,151700,2309982820,3335,3330,3335,3330,31
|
|
20230830,151600,2309879585,3335,3320,3335,3320,38
|
|
20230830,151500,2309752900,3325,3335,3335,3325,8720
|
|
20230830,151400,2280754715,3325,3325,3325,3325,0
|
|
20230830,151300,2280754715,3325,3335,3335,3325,2836
|
|
20230830,151200,2271309135,3335,3335,3335,3335,1029
|
|
20230830,151100,2267877420,3340,3345,3345,3340,31
|
|
20230830,151000,2267773875,3335,3335,3340,3335,1949
|
|
20230830,150900,2261266125,3340,3340,3340,3335,106
|
|
20230830,150800,2260912100,3340,3340,3340,3340,5
|
|
20230830,150700,2260895400,3335,3335,3335,3335,428
|
|
20230830,150600,2259468020,3330,3335,3335,3330,176
|
|
20230830,150500,2258881090,3335,3335,3335,3335,278
|
|
20230830,150400,2257953960,3340,3335,3340,3335,31
|
|
20230830,150300,2257850525,3340,3340,3340,3340,219
|
|
20230830,150200,2257119065,3330,3335,3335,3330,602
|
|
20230830,150100,2255111400,3340,3340,3340,3340,30
|
|
20230830,150000,2255011200,3345,3345,3345,3335,977
|
|
20230830,145900,2251748785,3345,3345,3350,3345,1110
|
|
20230830,145800,2248035745,3340,3335,3345,3335,8182
|
|
20230830,145700,2220727400,3330,3320,3330,3320,5721
|
|
20230830,145600,2201724260,3315,3315,3315,3315,1
|
|
20230830,145500,2201720945,3315,3320,3320,3315,12
|
|
20230830,145400,2201681140,3315,3315,3315,3315,0
|
|
20230830,145300,2201681140,3315,3320,3320,3315,326
|
|
20230830,145200,2200600405,3320,3320,3320,3320,0
|
|
20230830,145100,2200600405,3320,3315,3320,3315,15
|
|
20230830,145000,2200550610,3315,3315,3315,3315,370
|
|
20230830,144900,2199324060,3315,3310,3315,3310,716
|
|
20230830,144800,2196951215,3315,3315,3315,3315,99
|
|
20230830,144700,2196623030,3315,3310,3315,3310,3188
|
|
20230830,144600,2186064415,3305,3305,3305,3305,3650
|
|
20230830,144500,2174001165,3305,3310,3310,3305,1503
|
|
20230830,144400,2169033710,3310,3310,3310,3310,0
|
|
20230830,144300,2169033710,3310,3310,3310,3310,506
|
|
20230830,144200,2167358850,3310,3315,3315,3310,1096
|
|
20230830,144100,2163730750,3315,3315,3315,3315,932
|
|
20230830,144000,2160641170,3315,3310,3315,3310,1010
|
|
20230830,143900,2157298020,3310,3315,3315,3310,410
|
|
20230830,143800,2155940620,3310,3310,3310,3310,0
|
|
20230830,143700,2155940620,3310,3310,3310,3310,751
|
|
20230830,143600,2153454810,3315,3315,3315,3315,994
|
|
20230830,143500,2150159700,3320,3320,3320,3320,143
|
|
20230830,143400,2149684940,3320,3320,3320,3320,1
|
|
20230830,143300,2149681620,3325,3325,3325,3325,538
|
|
20230830,143200,2147892770,3325,3325,3325,3325,898
|
|
20230830,143100,2144906920,3325,3325,3325,3325,51
|
|
20230830,143000,2144737345,3320,3325,3325,3320,1241
|
|
20230830,142900,2140616220,3325,3325,3325,3325,218
|
|
20230830,142800,2139891370,3330,3330,3330,3325,533
|
|
20230830,142700,2138116620,3335,3335,3335,3335,286
|
|
20230830,142600,2137162810,3335,3335,3335,3335,3
|
|
20230830,142500,2137152805,3335,3335,3335,3330,471
|
|
20230830,142400,2135582135,3335,3330,3335,3330,161
|
|
20230830,142300,2135045955,3335,3335,3335,3335,180
|
|
20230830,142200,2134445655,3335,3330,3335,3330,56
|
|
20230830,142100,2134259170,3330,3330,3330,3330,214
|
|
20230830,142000,2133546550,3330,3330,3330,3330,700
|
|
20230830,141900,2131215550,3325,3330,3330,3325,2743
|
|
20230830,141800,2122081670,3325,3325,3325,3325,512
|
|
20230830,141700,2120379270,3315,3315,3325,3315,3155
|
|
20230830,141600,2109889785,3315,3315,3315,3315,0
|
|
20230830,141500,2109889785,3315,3320,3320,3315,208
|
|
20230830,141400,2109199265,3315,3320,3320,3315,383
|
|
20230830,141300,2107927785,3320,3320,3320,3320,141
|
|
20230830,141200,2107459665,3320,3320,3320,3320,938
|
|
20230830,141100,2104345505,3320,3320,3320,3320,250
|
|
20230830,141000,2103515505,3320,3315,3320,3315,720
|
|
20230830,140900,2101127705,3325,3320,3325,3320,1604
|
|
20230830,140800,2095801030,3320,3320,3320,3320,600
|
|
20230830,140700,2093809030,3320,3320,3320,3320,195
|
|
20230830,140600,2093161630,3320,3320,3320,3320,355
|
|
20230830,140500,2091983030,3320,3320,3320,3320,388
|
|
20230830,140400,2090694870,3310,3310,3310,3310,0
|
|
20230830,140300,2090694870,3310,3310,3310,3310,4
|
|
20230830,140200,2090681630,3315,3315,3315,3315,341
|
|
20230830,140100,2089551215,3320,3320,3320,3320,78
|
|
20230830,140000,2089292255,3310,3320,3320,3310,1384
|
|
20230830,135900,2084697575,3320,3320,3320,3320,243
|
|
20230830,135800,2083890815,3320,3320,3320,3320,0
|
|
20230830,135700,2083890815,3320,3320,3320,3320,0
|
|
20230830,135600,2083890815,3320,3320,3320,3320,2
|
|
20230830,135500,2083884175,3320,3315,3320,3310,1761
|
|
20230830,135400,2078052775,3315,3315,3315,3315,85
|
|
20230830,135300,2077771000,3315,3320,3320,3315,167
|
|
20230830,135200,2077216760,3320,3320,3320,3320,0
|
|
20230830,135100,2077216760,3320,3320,3320,3320,0
|
|
20230830,135000,2077216760,3320,3320,3320,3320,0
|
|
20230830,134900,2077216760,3320,3320,3320,3310,19
|
|
20230830,134800,2077153740,3320,3320,3320,3320,160
|
|
20230830,134700,2076622540,3315,3315,3320,3315,462
|
|
20230830,134600,2075091005,3310,3310,3310,3310,40
|
|
20230830,134500,2074958605,3310,3315,3315,3310,392
|
|
20230830,134400,2073659155,3315,3315,3315,3315,161
|
|
20230830,134300,2073125440,3315,3315,3315,3315,186
|
|
20230830,134200,2072508850,3310,3310,3310,3310,35
|
|
20230830,134100,2072393000,3315,3315,3315,3315,10
|
|
20230830,134000,2072359850,3315,3315,3315,3315,0
|
|
20230830,133900,2072359850,3315,3315,3315,3315,12
|
|
20230830,133800,2072320070,3315,3315,3315,3315,0
|
|
20230830,133700,2072320070,3315,3315,3315,3315,0
|
|
20230830,133600,2072320070,3315,3310,3315,3310,2
|
|
20230830,133500,2072313445,3315,3315,3315,3315,0
|
|
20230830,133400,2072313445,3315,3310,3315,3310,2
|
|
20230830,133300,2072306820,3310,3310,3310,3310,1202
|
|
20230830,133200,2068328200,3310,3310,3310,3310,0
|
|
20230830,133100,2068328200,3310,3310,3310,3310,193
|
|
20230830,133000,2067689370,3310,3310,3310,3310,0
|
|
20230830,132900,2067689370,3310,3310,3310,3310,161
|
|
20230830,132800,2067156460,3310,3310,3310,3310,0
|
|
20230830,132700,2067156460,3310,3310,3310,3310,7
|
|
20230830,132600,2067133290,3315,3315,3315,3315,1
|
|
20230830,132500,2067129975,3315,3315,3315,3315,0
|
|
20230830,132400,2067129975,3315,3315,3315,3315,0
|
|
20230830,132300,2067129975,3315,3315,3315,3315,160
|
|
20230830,132200,2066599575,3305,3305,3305,3305,0
|
|
20230830,132100,2066599575,3305,3305,3305,3305,78
|
|
20230830,132000,2066341785,3315,3315,3315,3315,160
|
|
20230830,131900,2065811385,3310,3310,3310,3310,1
|
|
20230830,131800,2065808075,3315,3315,3315,3315,60
|
|
20230830,131700,2065609175,3315,3305,3315,3305,798
|
|
20230830,131600,2062968510,3310,3310,3310,3310,54
|
|
20230830,131500,2062789770,3310,3310,3310,3310,10
|
|
20230830,131400,2062756670,3305,3305,3305,3305,500
|
|
20230830,131300,2061104170,3305,3305,3305,3305,5
|
|
20230830,131200,2061087645,3305,3305,3305,3305,40
|
|
20230830,131100,2060955445,3305,3300,3305,3300,489
|
|
20230830,131000,2059339955,3300,3305,3305,3300,44
|
|
20230830,130900,2059194545,3300,3300,3305,3300,613
|
|
20230830,130800,2057171635,3300,3305,3305,3300,501
|
|
20230830,130700,2055518320,3305,3310,3310,3305,2517
|
|
20230830,130600,2047199630,3310,3305,3310,3305,251
|
|
20230830,130500,2046369000,3305,3305,3305,3305,3126
|
|
20230830,130400,2036037570,3310,3310,3310,3310,2416
|
|
20230830,130300,2028040610,3315,3315,3315,3315,1
|
|
20230830,130200,2028037295,3310,3310,3310,3310,593
|
|
20230830,130100,2026074465,3310,3310,3310,3310,500
|
|
20230830,130000,2024419465,3310,3305,3310,3305,876
|
|
20230830,125900,2021522435,3310,3305,3310,3305,849
|
|
20230830,125800,2018716280,3310,3310,3310,3310,3998
|
|
20230830,125700,2005482900,3315,3315,3315,3315,500
|
|
20230830,125600,2003825400,3315,3310,3315,3310,505
|
|
20230830,125500,2002153825,3315,3315,3315,3315,509
|
|
20230830,125400,2000466490,3315,3315,3315,3315,1158
|
|
20230830,125300,1996627720,3315,3315,3315,3315,1
|
|
20230830,125200,1996624405,3320,3315,3320,3315,412
|
|
20230830,125100,1995258575,3325,3325,3325,3325,174
|
|
20230830,125000,1994680025,3325,3325,3325,3325,1
|
|
20230830,124900,1994676700,3325,3310,3325,3310,85
|
|
20230830,124800,1994395335,3310,3320,3320,3310,5000
|
|
20230830,124700,1977834645,3320,3320,3320,3320,0
|
|
20230830,124600,1977834645,3320,3320,3320,3320,692
|
|
20230830,124500,1975537205,3320,3320,3320,3320,2
|
|
20230830,124400,1975530565,3320,3320,3320,3320,264
|
|
20230830,124300,1974654085,3320,3320,3320,3320,151
|
|
20230830,124200,1974152765,3320,3320,3320,3320,242
|
|
20230830,124100,1973349325,3320,3320,3320,3320,3
|
|
20230830,124000,1973339365,3320,3320,3320,3320,0
|
|
20230830,123900,1973339365,3320,3320,3320,3320,11
|
|
20230830,123800,1973302845,3320,3320,3320,3320,157
|
|
20230830,123700,1972781605,3315,3315,3315,3315,0
|
|
20230830,123600,1972781605,3315,3315,3315,3315,608
|
|
20230830,123500,1970766085,3315,3315,3315,3315,0
|
|
20230830,123400,1970766085,3315,3315,3315,3315,0
|
|
20230830,123300,1970766085,3315,3315,3320,3315,4
|
|
20230830,123200,1970752820,3315,3315,3315,3315,0
|
|
20230830,123100,1970752820,3315,3315,3315,3315,0
|
|
20230830,123000,1970752820,3315,3315,3315,3315,0
|
|
20230830,122900,1970752820,3315,3320,3320,3315,405
|
|
20230830,122800,1969408470,3320,3320,3320,3320,30
|
|
20230830,122700,1969308870,3320,3320,3320,3320,0
|
|
20230830,122600,1969308870,3320,3320,3320,3320,41
|
|
20230830,122500,1969172750,3320,3320,3320,3320,0
|
|
20230830,122400,1969172750,3320,3320,3320,3320,0
|
|
20230830,122300,1969172750,3320,3305,3320,3305,204
|
|
20230830,122200,1968498490,3305,3305,3305,3305,100
|
|
20230830,122100,1968167990,3300,3310,3310,3300,5432
|
|
20230830,122000,1950215215,3325,3325,3325,3325,2
|
|
20230830,121900,1950208565,3325,3310,3325,3310,1244
|
|
20230830,121800,1946090865,3305,3310,3310,3305,337
|
|
20230830,121700,1944976630,3310,3330,3330,3310,9828
|
|
20230830,121600,1912407305,3340,3340,3340,3340,260
|
|
20230830,121500,1911538905,3340,3340,3340,3340,11
|
|
20230830,121400,1911502165,3340,3340,3340,3340,1
|
|
20230830,121300,1911498825,3330,3330,3330,3330,46
|
|
20230830,121200,1911345645,3330,3330,3330,3330,100
|
|
20230830,121100,1911012645,3340,3340,3340,3340,363
|
|
20230830,121000,1909800225,3340,3340,3340,3340,0
|
|
20230830,120900,1909800225,3340,3340,3340,3340,101
|
|
20230830,120800,1909462885,3335,3340,3340,3335,23
|
|
20230830,120700,1909386070,3340,3335,3340,3335,3
|
|
20230830,120600,1909376060,3330,3335,3335,3330,848
|
|
20230830,120500,1906549185,3335,3335,3335,3335,2
|
|
20230830,120400,1906542515,3335,3335,3335,3335,0
|
|
20230830,120300,1906542515,3335,3335,3335,3335,7
|
|
20230830,120200,1906519170,3340,3340,3340,3340,510
|
|
20230830,120100,1904815770,3340,3340,3340,3340,0
|
|
20230830,120000,1904815770,3340,3340,3340,3340,91
|
|
20230830,115900,1904511830,3340,3340,3340,3340,1
|
|
20230830,115800,1904508490,3340,3335,3340,3335,226
|
|
20230830,115700,1903754085,3335,3330,3335,3330,25
|
|
20230830,115600,1903670735,3330,3335,3340,3330,1021
|
|
20230830,115500,1900266935,3345,3345,3345,3345,79
|
|
20230830,115400,1900002680,3345,3345,3345,3345,0
|
|
20230830,115300,1900002680,3345,3345,3345,3345,30
|
|
20230830,115200,1899902330,3335,3335,3335,3335,87
|
|
20230830,115100,1899612185,3335,3335,3335,3335,165
|
|
20230830,115000,1899061910,3345,3335,3345,3330,283
|
|
20230830,114900,1898117620,3330,3330,3330,3330,100
|
|
20230830,114800,1897784620,3330,3330,3330,3330,10
|
|
20230830,114700,1897751320,3320,3325,3325,3315,2980
|
|
20230830,114600,1887869210,3315,3345,3345,3305,21017
|
|
20230830,114500,1818071565,3345,3340,3355,3340,689
|
|
20230830,114400,1815769840,3345,3345,3345,3345,0
|
|
20230830,114300,1815769840,3345,3355,3355,3340,488
|
|
20230830,114200,1814139470,3345,3350,3350,3345,579
|
|
20230830,114100,1812202280,3350,3350,3350,3350,815
|
|
20230830,114000,1809472030,3355,3355,3355,3355,94
|
|
20230830,113900,1809156660,3350,3350,3350,3350,11
|
|
20230830,113800,1809119810,3350,3350,3350,3345,1194
|
|
20230830,113700,1805124800,3350,3350,3350,3350,1
|
|
20230830,113600,1805121450,3350,3350,3350,3350,87
|
|
20230830,113500,1804830000,3345,3345,3345,3345,2
|
|
20230830,113400,1804823310,3345,3355,3355,3345,39
|
|
20230830,113300,1804692635,3340,3355,3355,3340,129
|
|
20230830,113200,1804261070,3340,3345,3345,3340,202
|
|
20230830,113100,1803585755,3355,3345,3355,3345,131
|
|
20230830,113000,1803147050,3345,3345,3345,3345,0
|
|
20230830,112900,1803147050,3345,3345,3345,3340,378
|
|
20230830,112800,1801884090,3345,3345,3345,3345,50
|
|
20230830,112700,1801716840,3345,3350,3350,3345,679
|
|
20230830,112600,1799445150,3350,3350,3350,3350,60
|
|
20230830,112500,1799244150,3345,3345,3345,3345,5
|
|
20230830,112400,1799227425,3345,3345,3345,3345,93
|
|
20230830,112300,1798916340,3345,3340,3345,3340,3158
|
|
20230830,112200,1788367620,3340,3345,3345,3340,165
|
|
20230830,112100,1787816195,3345,3355,3355,3345,2253
|
|
20230830,112000,1780268565,3355,3355,3355,3355,15
|
|
20230830,111900,1780218240,3350,3355,3360,3350,421
|
|
20230830,111800,1778806455,3360,3360,3360,3360,587
|
|
20230830,111700,1776834135,3365,3365,3365,3365,0
|
|
20230830,111600,1776834135,3365,3365,3365,3365,8
|
|
20230830,111500,1776807215,3350,3365,3365,3350,296
|
|
20230830,111400,1775812975,3350,3360,3360,3350,1137
|
|
20230830,111300,1771995840,3360,3365,3365,3360,176
|
|
20230830,111200,1771404380,3365,3360,3365,3360,107
|
|
20230830,111100,1771044425,3365,3370,3370,3365,1744
|
|
20230830,111000,1765175425,3365,3365,3365,3365,1889
|
|
20230830,110900,1758818940,3365,3365,3365,3365,87
|
|
20230830,110800,1758526185,3365,3365,3365,3365,1
|
|
20230830,110700,1758522820,3360,3365,3365,3360,92
|
|
20230830,110600,1758213265,3360,3360,3360,3360,0
|
|
20230830,110500,1758213265,3360,3360,3360,3360,65
|
|
20230830,110400,1757994865,3350,3350,3350,3350,0
|
|
20230830,110300,1757994865,3350,3365,3365,3350,3812
|
|
20230830,110200,1745209465,3365,3365,3370,3365,340
|
|
20230830,110100,1744064865,3370,3365,3370,3355,1408
|
|
20230830,110000,1739330155,3365,3360,3365,3360,3263
|
|
20230830,105900,1728354515,3360,3360,3360,3360,1751
|
|
20230830,105800,1722471155,3350,3345,3350,3345,1736
|
|
20230830,105700,1716657995,3345,3350,3350,3345,1347
|
|
20230830,105600,1712151580,3345,3345,3345,3345,1865
|
|
20230830,105500,1705913155,3345,3345,3345,3345,223
|
|
20230830,105400,1705167220,3340,3345,3345,3340,963
|
|
20230830,105300,1701949895,3345,3350,3350,3345,416
|
|
20230830,105200,1700558030,3355,3355,3355,3355,137
|
|
20230830,105100,1700098395,3355,3355,3355,3355,89
|
|
20230830,105000,1699799800,3355,3350,3360,3350,2638
|
|
20230830,104900,1690962080,3345,3345,3345,3345,574
|
|
20230830,104800,1689042050,3345,3340,3345,3340,615
|
|
20230830,104700,1686987925,3335,3345,3350,3335,1088
|
|
20230830,104600,1683348140,3345,3335,3345,3335,1247
|
|
20230830,104500,1679181365,3335,3340,3345,3335,1943
|
|
20230830,104400,1672696450,3340,3340,3340,3340,99
|
|
20230830,104300,1672365790,3335,3335,3345,3335,1993
|
|
20230830,104200,1665709060,3340,3340,3340,3340,88
|
|
20230830,104100,1665415140,3340,3340,3340,3340,500
|
|
20230830,104000,1663745140,3340,3335,3340,3335,221
|
|
20230830,103900,1663007005,3330,3335,3335,3330,609
|
|
20230830,103800,1660978595,3340,3340,3340,3340,87
|
|
20230830,103700,1660688015,3340,3335,3340,3335,199
|
|
20230830,103600,1660024325,3335,3335,3335,3335,91
|
|
20230830,103500,1659720840,3335,3330,3335,3325,155
|
|
20230830,103400,1659205025,3335,3330,3335,3330,190
|
|
20230830,103300,1658571890,3335,3335,3335,3330,678
|
|
20230830,103200,1656313515,3330,3335,3335,3330,1807
|
|
20230830,103100,1650292545,3340,3340,3340,3340,600
|
|
20230830,103000,1648288545,3345,3325,3345,3325,53
|
|
20230830,102900,1648111920,3325,3340,3340,3325,1407
|
|
20230830,102800,1643423865,3335,3330,3335,3330,992
|
|
20230830,102700,1640120125,3330,3345,3345,3330,11678
|
|
20230830,102600,1601159745,3345,3345,3350,3345,438
|
|
20230830,102500,1599694335,3350,3350,3350,3345,1069
|
|
20230830,102400,1596114840,3345,3345,3345,3345,3893
|
|
20230830,102300,1583092755,3345,3350,3350,3345,4018
|
|
20230830,102200,1569634465,3355,3355,3360,3355,4265
|
|
20230830,102100,1555324955,3360,3360,3360,3355,2446
|
|
20230830,102000,1547107895,3360,3360,3365,3360,1481
|
|
20230830,101900,1542131295,3365,3365,3365,3360,561
|
|
20230830,101800,1540243580,3365,3365,3365,3365,999
|
|
20230830,101700,1536881945,3365,3365,3365,3365,6999
|
|
20230830,101600,1513330310,3370,3370,3370,3365,561
|
|
20230830,101500,1511439750,3370,3370,3375,3365,1315
|
|
20230830,101400,1507007695,3365,3370,3370,3365,2929
|
|
20230830,101300,1497144410,3375,3370,3375,3370,187
|
|
20230830,101200,1496513785,3375,3375,3375,3375,59
|
|
20230830,101100,1496314660,3375,3375,3375,3375,361
|
|
20230830,101000,1495096285,3370,3365,3370,3365,864
|
|
20230830,100900,1492185685,3370,3370,3375,3365,608
|
|
20230830,100800,1490135635,3370,3375,3375,3365,596
|
|
20230830,100700,1488127330,3375,3370,3375,3370,520
|
|
20230830,100600,1486372955,3375,3375,3375,3370,3695
|
|
20230830,100500,1473916775,3375,3375,3380,3375,176
|
|
20230830,100400,1473322340,3375,3380,3380,3370,592
|
|
20230830,100300,1471324735,3380,3380,3380,3375,588
|
|
20230830,100200,1469339790,3375,3380,3385,3375,1192
|
|
20230830,100100,1465312275,3380,3380,3385,3380,1248
|
|
20230830,100000,1461090495,3385,3380,3385,3380,2688
|
|
20230830,095900,1451999585,3380,3380,3380,3380,671
|
|
20230830,095800,1449731605,3380,3375,3385,3375,461
|
|
20230830,095700,1448174975,3385,3370,3385,3370,3558
|
|
20230830,095600,1436150565,3375,3365,3375,3365,1875
|
|
20230830,095500,1429839770,3365,3360,3365,3360,963
|
|
20230830,095400,1426602080,3360,3355,3360,3355,266
|
|
20230830,095300,1425709215,3355,3360,3360,3355,1248
|
|
20230830,095200,1421515940,3360,3355,3360,3355,2377
|
|
20230830,095100,1413540685,3360,3365,3365,3360,1228
|
|
20230830,095000,1409414330,3365,3355,3365,3355,1390
|
|
20230830,094900,1404743780,3355,3355,3360,3355,2282
|
|
20230830,094800,1397086230,3355,3355,3355,3350,2951
|
|
20230830,094700,1387196620,3355,3350,3355,3350,4164
|
|
20230830,094600,1373243360,3350,3360,3360,3350,6253
|
|
20230830,094500,1352259795,3370,3365,3370,3355,5394
|
|
20230830,094400,1334130645,3365,3370,3370,3365,1831
|
|
20230830,094300,1327963235,3365,3375,3375,3365,3493
|
|
20230830,094200,1316193750,3375,3380,3385,3375,7189
|
|
20230830,094100,1291923470,3380,3380,3380,3380,266
|
|
20230830,094000,1291024390,3375,3390,3390,3375,2413
|
|
20230830,093900,1282857840,3390,3395,3395,3390,5556
|
|
20230830,093800,1264017500,3395,3400,3400,3390,2648
|
|
20230830,093700,1255027180,3405,3395,3410,3395,29815
|
|
20230830,093600,1153631765,3385,3370,3390,3370,14687
|
|
20230830,093500,1103902605,3370,3380,3390,3370,7642
|
|
20230830,093400,1078083245,3385,3395,3395,3385,5989
|
|
20230830,093300,1057756775,3380,3360,3395,3360,13521
|
|
20230830,093200,1012049570,3365,3365,3365,3360,26
|
|
20230830,093100,1011962185,3365,3360,3370,3355,2226
|
|
20230830,093000,1004481975,3360,3360,3360,3355,1174
|
|
20230830,092900,1000540435,3355,3350,3355,3350,4405
|
|
20230830,092800,985770805,3355,3360,3360,3350,6765
|
|
20230830,092700,963077420,3360,3370,3370,3355,1558
|
|
20230830,092600,957843270,3370,3370,3380,3365,3376
|
|
20230830,092500,946479085,3365,3370,3380,3365,1797
|
|
20230830,092400,940430840,3370,3385,3390,3370,6275
|
|
20230830,092300,919252115,3385,3390,3400,3380,6850
|
|
20230830,092200,896028615,3395,3390,3395,3385,4527
|
|
20230830,092100,880664165,3385,3380,3390,3370,4096
|
|
20230830,092000,866808345,3380,3370,3400,3370,25812
|
|
20230830,091900,779339210,3370,3355,3385,3355,14474
|
|
20230830,091800,730594735,3355,3355,3360,3350,5564
|
|
20230830,091700,711929020,3350,3355,3370,3350,8846
|
|
20230830,091600,682254025,3355,3360,3375,3355,6181
|
|
20230830,091500,661473290,3360,3350,3360,3350,3699
|
|
20230830,091400,649056205,3350,3360,3370,3350,7918
|
|
20230830,091300,622488440,3355,3400,3410,3350,30322
|
|
20230830,091200,519850110,3410,3375,3420,3370,55738
|
|
20230830,091100,330273435,3375,3365,3400,3355,37545
|
|
20230830,091000,203164215,3355,3335,3380,3335,15106
|
|
20230830,090900,152483215,3330,3330,3335,3310,4362
|
|
20230830,090800,137966220,3325,3325,3330,3315,8123
|
|
20230830,090700,110961950,3325,3260,3325,3260,14454
|
|
20230830,090600,63399165,3255,3250,3255,3245,1185
|
|
20230830,090500,59546270,3235,3240,3240,3235,1083
|
|
20230830,090400,56042325,3235,3250,3270,3235,3899
|
|
20230830,090300,43319020,3250,3230,3250,3230,566
|
|
20230830,090200,41487460,3230,3225,3235,3225,1148
|
|
20230830,090100,37779890,3220,3230,3230,3220,7550
|
|
20230830,090000,13451420,3230,3270,3270,3230,4132
|