591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184800,258993690,3275,3275,3275,3275,5306
|
|
20230816,184700,258993690,3275,3275,3275,3275,0
|
|
20230816,184600,258993690,3275,3275,3275,3275,0
|
|
20230816,184500,258993690,3275,3275,3275,3275,0
|
|
20230816,184400,258993690,3275,3275,3275,3275,0
|
|
20230816,184300,258993690,3275,3275,3275,3275,0
|
|
20230816,184200,258993690,3275,3275,3275,3275,0
|
|
20230816,184100,258993690,3275,3275,3275,3275,0
|
|
20230816,184000,258993690,3275,3275,3275,3275,0
|
|
20230816,183900,258993690,3275,3275,3275,3275,0
|
|
20230816,183800,258993690,3275,3275,3275,3275,0
|
|
20230816,183700,258993690,3275,3275,3275,3275,0
|
|
20230816,183600,258993690,3275,3275,3275,3275,0
|
|
20230816,183500,258993690,3275,3275,3275,3275,0
|
|
20230816,183400,258993690,3275,3275,3275,3275,0
|
|
20230816,183300,258993690,3275,3275,3275,3275,0
|
|
20230816,183200,258993690,3275,3275,3275,3275,0
|
|
20230816,183100,258993690,3275,3275,3275,3275,0
|
|
20230816,183000,258993690,3275,3275,3275,3275,0
|
|
20230816,182900,258993690,3275,3275,3275,3275,0
|
|
20230816,182800,258993690,3275,3275,3275,3275,0
|
|
20230816,182700,258993690,3275,3275,3275,3275,0
|
|
20230816,182600,258993690,3275,3275,3275,3275,0
|
|
20230816,182500,258993690,3275,3275,3275,3275,0
|
|
20230816,182400,258993690,3275,3275,3275,3275,0
|
|
20230816,182300,258993690,3275,3275,3275,3275,0
|
|
20230816,182200,258993690,3275,3275,3275,3275,0
|
|
20230816,182100,258993690,3275,3275,3275,3275,0
|
|
20230816,182000,258993690,3275,3275,3275,3275,0
|
|
20230816,181900,258993690,3275,3275,3275,3275,0
|
|
20230816,181800,258993690,3275,3275,3275,3275,5306
|
|
20230816,181700,258993690,3275,3275,3275,3275,0
|
|
20230816,181600,258993690,3275,3275,3275,3275,0
|
|
20230816,181500,258993690,3275,3275,3275,3275,0
|
|
20230816,181400,258993690,3275,3275,3275,3275,0
|
|
20230816,181300,258993690,3275,3275,3275,3275,0
|
|
20230816,181200,258993690,3275,3275,3275,3275,0
|
|
20230816,181100,258993690,3275,3275,3275,3275,0
|
|
20230816,181000,258993690,3275,3275,3275,3275,0
|
|
20230816,180900,258993690,3275,3275,3275,3275,0
|
|
20230816,180800,258993690,3275,3275,3275,3275,0
|
|
20230816,180700,258993690,3275,3275,3275,3275,0
|
|
20230816,180600,258993690,3275,3275,3275,3275,0
|
|
20230816,180500,258993690,3275,3275,3275,3275,0
|
|
20230816,180400,258993690,3275,3275,3275,3275,0
|
|
20230816,180300,258993690,3275,3275,3275,3275,0
|
|
20230816,180200,258993690,3275,3275,3275,3275,0
|
|
20230816,180100,258993690,3275,3275,3275,3275,0
|
|
20230816,180000,258993690,3275,3275,3275,3275,0
|
|
20230816,175900,258993690,3275,3275,3275,3275,0
|
|
20230816,175800,258993690,3275,3275,3275,3275,0
|
|
20230816,175700,258993690,3275,3275,3275,3275,0
|
|
20230816,175600,258993690,3275,3275,3275,3275,0
|
|
20230816,175500,258993690,3275,3275,3275,3275,0
|
|
20230816,175400,258993690,3275,3275,3275,3275,0
|
|
20230816,175300,258993690,3275,3275,3275,3275,0
|
|
20230816,175200,258993690,3275,3275,3275,3275,0
|
|
20230816,175100,258993690,3275,3275,3275,3275,0
|
|
20230816,175000,258993690,3275,3275,3275,3275,0
|
|
20230816,174900,258993690,3275,3275,3275,3275,0
|
|
20230816,174800,258993690,3275,3275,3275,3275,5306
|
|
20230816,174700,258993690,3275,3275,3275,3275,0
|
|
20230816,174600,258993690,3275,3275,3275,3275,0
|
|
20230816,174500,258993690,3275,3275,3275,3275,0
|
|
20230816,174400,258993690,3275,3275,3275,3275,0
|
|
20230816,174300,258993690,3275,3275,3275,3275,0
|
|
20230816,174200,258993690,3275,3275,3275,3275,0
|
|
20230816,174100,258993690,3275,3275,3275,3275,0
|
|
20230816,174000,258993690,3275,3275,3275,3275,0
|
|
20230816,173900,258993690,3275,3275,3275,3275,0
|
|
20230816,173800,258993690,3275,3275,3275,3275,0
|
|
20230816,173700,258993690,3275,3275,3275,3275,0
|
|
20230816,173600,258993690,3275,3275,3275,3275,0
|
|
20230816,173500,258993690,3275,3275,3275,3275,0
|
|
20230816,173400,258993690,3275,3275,3275,3275,0
|
|
20230816,173300,258993690,3275,3275,3275,3275,0
|
|
20230816,173200,258993690,3275,3275,3275,3275,0
|
|
20230816,173100,258993690,3275,3275,3275,3275,0
|
|
20230816,173000,258993690,3275,3275,3275,3275,0
|
|
20230816,172900,258993690,3275,3275,3275,3275,0
|
|
20230816,172800,258993690,3275,3275,3275,3275,0
|
|
20230816,172700,258993690,3275,3275,3275,3275,0
|
|
20230816,172600,258993690,3275,3275,3275,3275,0
|
|
20230816,172500,258993690,3275,3275,3275,3275,0
|
|
20230816,172400,258993690,3275,3275,3275,3275,0
|
|
20230816,172300,258993690,3275,3275,3275,3275,0
|
|
20230816,172200,258993690,3275,3275,3275,3275,0
|
|
20230816,172100,258993690,3275,3275,3275,3275,0
|
|
20230816,172000,258993690,3275,3275,3275,3275,0
|
|
20230816,171900,258993690,3275,3275,3275,3275,0
|
|
20230816,171800,258993690,3275,3275,3275,3275,5306
|
|
20230816,171700,258993690,3275,3275,3275,3275,0
|
|
20230816,171600,258993690,3275,3275,3275,3275,0
|
|
20230816,171500,258993690,3275,3275,3275,3275,0
|
|
20230816,171400,258993690,3275,3275,3275,3275,0
|
|
20230816,171300,258993690,3275,3275,3275,3275,0
|
|
20230816,171200,258993690,3275,3275,3275,3275,0
|
|
20230816,171100,258993690,3275,3275,3275,3275,0
|
|
20230816,171000,258993690,3275,3275,3275,3275,0
|
|
20230816,170900,258993690,3275,3275,3275,3275,0
|
|
20230816,170800,258993690,3275,3275,3275,3275,0
|
|
20230816,170700,258993690,3275,3275,3275,3275,0
|
|
20230816,170600,258993690,3275,3275,3275,3275,0
|
|
20230816,170500,258993690,3275,3275,3275,3275,0
|
|
20230816,170400,258993690,3275,3275,3275,3275,0
|
|
20230816,170300,258993690,3275,3275,3275,3275,0
|
|
20230816,170200,258993690,3275,3275,3275,3275,0
|
|
20230816,170100,258993690,3275,3275,3275,3275,0
|
|
20230816,170000,258993690,3275,3275,3275,3275,0
|
|
20230816,165900,258993690,3275,3275,3275,3275,0
|
|
20230816,165800,258993690,3275,3275,3275,3275,0
|
|
20230816,165700,258993690,3275,3275,3275,3275,0
|
|
20230816,165600,258993690,3275,3275,3275,3275,0
|
|
20230816,165500,258993690,3275,3275,3275,3275,0
|
|
20230816,165400,258993690,3275,3275,3275,3275,0
|
|
20230816,165300,258993690,3275,3275,3275,3275,0
|
|
20230816,165200,258993690,3275,3275,3275,3275,0
|
|
20230816,165100,258993690,3275,3275,3275,3275,0
|
|
20230816,165000,258993690,3275,3275,3275,3275,0
|
|
20230816,164900,258993690,3275,3275,3275,3275,0
|
|
20230816,164800,258993690,3275,3275,3275,3275,5306
|
|
20230816,164700,258993690,3275,3275,3275,3275,0
|
|
20230816,164600,258993690,3275,3275,3275,3275,0
|
|
20230816,164500,258993690,3275,3275,3275,3275,0
|
|
20230816,164400,258993690,3275,3275,3275,3275,0
|
|
20230816,164300,258993690,3275,3275,3275,3275,0
|
|
20230816,164200,258993690,3275,3275,3275,3275,0
|
|
20230816,164100,258993690,3275,3275,3275,3275,0
|
|
20230816,164000,258993690,3275,3275,3275,3275,0
|
|
20230816,163900,258993690,3275,3275,3275,3275,0
|
|
20230816,163800,258993690,3275,3275,3275,3275,0
|
|
20230816,163700,258993690,3275,3275,3275,3275,0
|
|
20230816,163600,258993690,3275,3275,3275,3275,0
|
|
20230816,163500,258993690,3275,3275,3275,3275,0
|
|
20230816,163400,258993690,3275,3275,3275,3275,0
|
|
20230816,163300,258993690,3275,3275,3275,3275,0
|
|
20230816,163200,258993690,3275,3275,3275,3275,0
|
|
20230816,163100,258993690,3275,3275,3275,3275,0
|
|
20230816,163000,258993690,3275,3275,3275,3275,0
|
|
20230816,162900,258993690,3275,3275,3275,3275,0
|
|
20230816,162800,258993690,3275,3275,3275,3275,0
|
|
20230816,162700,258993690,3275,3275,3275,3275,0
|
|
20230816,162600,258993690,3275,3275,3275,3275,0
|
|
20230816,162500,258993690,3275,3275,3275,3275,0
|
|
20230816,162400,258993690,3275,3275,3275,3275,0
|
|
20230816,162300,258993690,3275,3275,3275,3275,0
|
|
20230816,162200,258993690,3275,3275,3275,3275,0
|
|
20230816,162100,258993690,3275,3275,3275,3275,0
|
|
20230816,162000,258993690,3275,3275,3275,3275,0
|
|
20230816,161900,258993690,3275,3275,3275,3275,0
|
|
20230816,161800,258993690,3275,3275,3275,3275,5306
|
|
20230816,161700,258993690,3275,3275,3275,3275,0
|
|
20230816,161600,258993690,3275,3275,3275,3275,0
|
|
20230816,161500,258993690,3275,3275,3275,3275,0
|
|
20230816,161400,258993690,3275,3275,3275,3275,0
|
|
20230816,161300,258993690,3275,3275,3275,3275,0
|
|
20230816,161200,258993690,3275,3275,3275,3275,0
|
|
20230816,161100,258993690,3275,3275,3275,3275,0
|
|
20230816,161000,258993690,3275,3275,3275,3275,0
|
|
20230816,160900,258993690,3275,3275,3275,3275,0
|
|
20230816,160800,258993690,3275,3275,3275,3275,0
|
|
20230816,160700,258993690,3275,3275,3275,3275,0
|
|
20230816,160600,258993690,3275,3275,3275,3275,0
|
|
20230816,160500,258993690,3275,3275,3275,3275,0
|
|
20230816,160400,258993690,3275,3275,3275,3275,0
|
|
20230816,160300,258993690,3275,3275,3275,3275,0
|
|
20230816,160200,258993690,3275,3275,3275,3275,0
|
|
20230816,160100,258993690,3275,3275,3275,3275,0
|
|
20230816,160000,258993690,3275,3275,3275,3275,0
|
|
20230816,155900,258993690,3275,3275,3275,3275,0
|
|
20230816,155800,258993690,3275,3275,3275,3275,0
|
|
20230816,155700,258993690,3275,3275,3275,3275,0
|
|
20230816,155600,258993690,3275,3275,3275,3275,0
|
|
20230816,155500,258993690,3275,3275,3275,3275,0
|
|
20230816,155400,258993690,3275,3275,3275,3275,0
|
|
20230816,155300,258993690,3275,3275,3275,3275,0
|
|
20230816,155200,258993690,3275,3275,3275,3275,0
|
|
20230816,155100,258993690,3275,3275,3275,3275,0
|
|
20230816,155000,258993690,3275,3275,3275,3275,0
|
|
20230816,154900,258993690,3275,3275,3275,3275,0
|
|
20230816,154800,258993690,3275,3275,3275,3275,5306
|
|
20230816,154700,258993690,3275,3275,3275,3275,0
|
|
20230816,154600,258993690,3275,3275,3275,3275,0
|
|
20230816,154500,258993690,3275,3275,3275,3275,0
|
|
20230816,154400,258993690,3275,3275,3275,3275,0
|
|
20230816,154300,258993690,3275,3275,3275,3275,0
|
|
20230816,154200,258993690,3275,3275,3275,3275,0
|
|
20230816,154100,258993690,3275,3275,3275,3275,0
|
|
20230816,154000,258993690,3275,3275,3275,3275,0
|
|
20230816,153900,258993690,3275,3275,3275,3275,0
|
|
20230816,153800,258993690,3275,3275,3275,3275,0
|
|
20230816,153700,258993690,3275,3275,3275,3275,0
|
|
20230816,153600,258993690,3275,3275,3275,3275,0
|
|
20230816,153500,258993690,3275,3275,3275,3275,0
|
|
20230816,153400,258993690,3275,3275,3275,3275,0
|
|
20230816,153300,258993690,3275,3275,3275,3275,0
|
|
20230816,153200,258993690,3275,3275,3275,3275,0
|
|
20230816,153100,258993690,3275,3275,3275,3275,0
|
|
20230816,153000,258993690,3275,3275,3275,3275,5306
|
|
20230816,152900,241616540,3315,3315,3315,3315,0
|
|
20230816,152800,241616540,3315,3315,3315,3315,0
|
|
20230816,152700,241616540,3315,3315,3315,3315,0
|
|
20230816,152600,241616540,3315,3315,3315,3315,0
|
|
20230816,152500,241616540,3315,3315,3315,3315,0
|
|
20230816,152400,241616540,3315,3315,3315,3315,0
|
|
20230816,152300,241616540,3315,3315,3315,3315,0
|
|
20230816,152200,241616540,3315,3315,3315,3315,0
|
|
20230816,152100,241616540,3315,3315,3315,3315,0
|
|
20230816,152000,241616540,3315,3315,3315,3315,0
|
|
20230816,151900,241616540,3315,3315,3315,3315,32
|
|
20230816,151800,241510460,3315,3290,3315,3290,2817
|
|
20230816,151700,232214395,3290,3290,3290,3290,16
|
|
20230816,151600,232161755,3290,3290,3290,3290,324
|
|
20230816,151500,231095795,3300,3300,3300,3300,0
|
|
20230816,151400,231095795,3300,3300,3300,3300,21
|
|
20230816,151300,231026495,3300,3290,3300,3290,295
|
|
20230816,151200,230055755,3290,3290,3290,3290,501
|
|
20230816,151100,228407465,3275,3275,3275,3275,0
|
|
20230816,151000,228407465,3275,3275,3275,3275,0
|
|
20230816,150900,228407465,3275,3275,3275,3275,0
|
|
20230816,150800,228407465,3275,3275,3275,3275,729
|
|
20230816,150700,226019990,3280,3280,3280,3280,110
|
|
20230816,150600,225659190,3285,3285,3285,3285,100
|
|
20230816,150500,225330690,3290,3290,3290,3290,0
|
|
20230816,150400,225330690,3290,3290,3290,3290,2
|
|
20230816,150300,225324110,3275,3275,3275,3275,0
|
|
20230816,150200,225324110,3275,3275,3275,3275,0
|
|
20230816,150100,225324110,3275,3275,3275,3275,0
|
|
20230816,150000,225324110,3275,3275,3275,3275,0
|
|
20230816,145900,225324110,3275,3275,3275,3275,0
|
|
20230816,145800,225324110,3275,3275,3275,3275,0
|
|
20230816,145700,225324110,3275,3275,3275,3275,0
|
|
20230816,145600,225324110,3275,3275,3275,3275,0
|
|
20230816,145500,225324110,3275,3275,3275,3275,0
|
|
20230816,145400,225324110,3275,3275,3275,3275,50
|
|
20230816,145300,225160360,3270,3275,3275,3270,40
|
|
20230816,145200,225029510,3290,3290,3290,3290,0
|
|
20230816,145100,225029510,3290,3290,3290,3290,0
|
|
20230816,145000,225029510,3290,3290,3290,3290,0
|
|
20230816,144900,225029510,3290,3290,3290,3290,0
|
|
20230816,144800,225029510,3290,3290,3290,3290,0
|
|
20230816,144700,225029510,3290,3290,3290,3290,50
|
|
20230816,144600,224865010,3290,3290,3290,3290,0
|
|
20230816,144500,224865010,3290,3290,3290,3290,0
|
|
20230816,144400,224865010,3290,3290,3290,3290,0
|
|
20230816,144300,224865010,3290,3290,3290,3290,0
|
|
20230816,144200,224865010,3290,3290,3290,3290,0
|
|
20230816,144100,224865010,3290,3290,3290,3290,0
|
|
20230816,144000,224865010,3290,3290,3290,3290,5
|
|
20230816,143900,224848560,3290,3290,3290,3290,0
|
|
20230816,143800,224848560,3290,3290,3290,3290,0
|
|
20230816,143700,224848560,3290,3290,3290,3290,0
|
|
20230816,143600,224848560,3290,3290,3290,3290,0
|
|
20230816,143500,224848560,3290,3285,3290,3260,2493
|
|
20230816,143400,216716250,3270,3270,3270,3260,641
|
|
20230816,143300,214623590,3260,3260,3260,3260,0
|
|
20230816,143200,214623590,3260,3260,3260,3260,0
|
|
20230816,143100,214623590,3260,3260,3260,3260,0
|
|
20230816,143000,214623590,3260,3260,3260,3260,0
|
|
20230816,142900,214623590,3260,3260,3260,3260,0
|
|
20230816,142800,214623590,3260,3275,3275,3260,1705
|
|
20230816,142700,209057425,3280,3285,3285,3280,631
|
|
20230816,142600,206987420,3290,3290,3290,3290,0
|
|
20230816,142500,206987420,3290,3290,3290,3290,0
|
|
20230816,142400,206987420,3290,3290,3290,3290,0
|
|
20230816,142300,206987420,3290,3290,3290,3290,0
|
|
20230816,142200,206987420,3290,3290,3290,3290,19
|
|
20230816,142100,206924910,3300,3300,3300,3300,50
|
|
20230816,142000,206759910,3300,3300,3300,3300,0
|
|
20230816,141900,206759910,3300,3300,3300,3300,0
|
|
20230816,141800,206759910,3300,3300,3300,3300,99
|
|
20230816,141700,206433210,3300,3300,3300,3300,0
|
|
20230816,141600,206433210,3300,3300,3300,3300,0
|
|
20230816,141500,206433210,3300,3300,3300,3300,0
|
|
20230816,141400,206433210,3300,3300,3300,3300,0
|
|
20230816,141300,206433210,3300,3300,3300,3300,0
|
|
20230816,141200,206433210,3300,3300,3300,3300,0
|
|
20230816,141100,206433210,3300,3300,3300,3300,0
|
|
20230816,141000,206433210,3300,3300,3300,3300,0
|
|
20230816,140900,206433210,3300,3300,3300,3300,0
|
|
20230816,140800,206433210,3300,3300,3300,3300,0
|
|
20230816,140700,206433210,3300,3300,3300,3300,0
|
|
20230816,140600,206433210,3300,3300,3300,3300,0
|
|
20230816,140500,206433210,3300,3300,3300,3300,210
|
|
20230816,140400,205740210,3295,3295,3295,3295,16
|
|
20230816,140300,205687490,3290,3290,3290,3290,0
|
|
20230816,140200,205687490,3290,3290,3290,3290,0
|
|
20230816,140100,205687490,3290,3290,3290,3290,0
|
|
20230816,140000,205687490,3290,3290,3290,3290,0
|
|
20230816,135900,205687490,3290,3290,3290,3290,280
|
|
20230816,135800,204766290,3300,3300,3300,3300,0
|
|
20230816,135700,204766290,3300,3300,3300,3300,0
|
|
20230816,135600,204766290,3300,3300,3300,3300,0
|
|
20230816,135500,204766290,3300,3300,3300,3300,101
|
|
20230816,135400,204432990,3300,3290,3300,3290,1810
|
|
20230816,135300,198477990,3290,3290,3290,3290,0
|
|
20230816,135200,198477990,3290,3290,3290,3290,0
|
|
20230816,135100,198477990,3290,3290,3290,3290,0
|
|
20230816,135000,198477990,3290,3290,3290,3290,0
|
|
20230816,134900,198477990,3290,3290,3290,3290,0
|
|
20230816,134800,198477990,3290,3290,3290,3290,0
|
|
20230816,134700,198477990,3290,3300,3300,3290,100
|
|
20230816,134600,198148930,3300,3300,3300,3300,8
|
|
20230816,134500,198122530,3300,3300,3300,3300,200
|
|
20230816,134400,197462530,3290,3290,3290,3290,0
|
|
20230816,134300,197462530,3290,3295,3295,3290,7
|
|
20230816,134200,197439480,3300,3300,3300,3300,15
|
|
20230816,134100,197389980,3300,3300,3300,3300,287
|
|
20230816,134000,196442880,3305,3305,3305,3305,0
|
|
20230816,133900,196442880,3305,3305,3305,3305,3
|
|
20230816,133800,196432965,3300,3300,3300,3300,0
|
|
20230816,133700,196432965,3300,3300,3300,3300,0
|
|
20230816,133600,196432965,3300,3300,3300,3300,0
|
|
20230816,133500,196432965,3300,3300,3300,3300,0
|
|
20230816,133400,196432965,3300,3300,3300,3300,0
|
|
20230816,133300,196432965,3300,3300,3300,3300,0
|
|
20230816,133200,196432965,3300,3300,3300,3300,0
|
|
20230816,133100,196432965,3300,3305,3305,3300,2
|
|
20230816,133000,196426360,3295,3295,3295,3295,0
|
|
20230816,132900,196426360,3295,3295,3295,3295,198
|
|
20230816,132800,195773950,3300,3300,3300,3300,2
|
|
20230816,132700,195767350,3300,3300,3300,3300,5
|
|
20230816,132600,195750850,3305,3305,3305,3305,0
|
|
20230816,132500,195750850,3305,3305,3305,3305,154
|
|
20230816,132400,195241880,3305,3305,3305,3305,0
|
|
20230816,132300,195241880,3305,3305,3305,3305,0
|
|
20230816,132200,195241880,3305,3305,3305,3305,1
|
|
20230816,132100,195238575,3305,3305,3305,3305,0
|
|
20230816,132000,195238575,3305,3310,3310,3305,201
|
|
20230816,131900,194574260,3310,3310,3310,3310,0
|
|
20230816,131800,194574260,3310,3310,3310,3310,0
|
|
20230816,131700,194574260,3310,3310,3310,3310,0
|
|
20230816,131600,194574260,3310,3310,3310,3310,1
|
|
20230816,131500,194570950,3285,3285,3285,3285,0
|
|
20230816,131400,194570950,3285,3285,3285,3285,0
|
|
20230816,131300,194570950,3285,3285,3285,3285,0
|
|
20230816,131200,194570950,3285,3285,3285,3285,0
|
|
20230816,131100,194570950,3285,3290,3290,3285,20
|
|
20230816,131000,194505245,3320,3315,3320,3315,2
|
|
20230816,130900,194498610,3290,3315,3315,3290,500
|
|
20230816,130800,192851140,3305,3305,3305,3305,0
|
|
20230816,130700,192851140,3305,3305,3305,3305,0
|
|
20230816,130600,192851140,3305,3305,3305,3305,0
|
|
20230816,130500,192851140,3305,3305,3305,3305,0
|
|
20230816,130400,192851140,3305,3305,3305,3305,0
|
|
20230816,130300,192851140,3305,3305,3305,3305,0
|
|
20230816,130200,192851140,3305,3305,3305,3305,0
|
|
20230816,130100,192851140,3305,3305,3305,3305,0
|
|
20230816,130000,192851140,3305,3305,3305,3305,0
|
|
20230816,125900,192851140,3305,3305,3305,3305,0
|
|
20230816,125800,192851140,3305,3305,3305,3305,0
|
|
20230816,125700,192851140,3305,3305,3305,3305,0
|
|
20230816,125600,192851140,3305,3305,3305,3305,0
|
|
20230816,125500,192851140,3305,3305,3305,3305,0
|
|
20230816,125400,192851140,3305,3305,3305,3305,0
|
|
20230816,125300,192851140,3305,3305,3305,3305,0
|
|
20230816,125200,192851140,3305,3315,3315,3305,300
|
|
20230816,125100,191859610,3310,3310,3310,3310,0
|
|
20230816,125000,191859610,3310,3310,3310,3310,0
|
|
20230816,124900,191859610,3310,3310,3310,3310,2499
|
|
20230816,124800,183587920,3310,3310,3310,3310,0
|
|
20230816,124700,183587920,3310,3310,3310,3310,0
|
|
20230816,124600,183587920,3310,3305,3310,3300,270
|
|
20230816,124500,182695555,3305,3305,3305,3305,0
|
|
20230816,124400,182695555,3305,3305,3305,3305,67
|
|
20230816,124300,182474120,3300,3300,3300,3300,0
|
|
20230816,124200,182474120,3300,3300,3300,3300,19
|
|
20230816,124100,182411420,3300,3300,3300,3300,0
|
|
20230816,124000,182411420,3300,3300,3300,3300,1
|
|
20230816,123900,182408120,3290,3290,3290,3290,0
|
|
20230816,123800,182408120,3290,3290,3290,3290,0
|
|
20230816,123700,182408120,3290,3290,3290,3290,0
|
|
20230816,123600,182408120,3290,3290,3290,3290,0
|
|
20230816,123500,182408120,3290,3290,3290,3290,11
|
|
20230816,123400,182371930,3285,3285,3285,3285,0
|
|
20230816,123300,182371930,3285,3285,3285,3285,0
|
|
20230816,123200,182371930,3285,3285,3290,3285,1378
|
|
20230816,123100,177845135,3285,3285,3285,3285,30
|
|
20230816,123000,177746585,3290,3290,3290,3290,0
|
|
20230816,122900,177746585,3290,3290,3290,3290,7
|
|
20230816,122800,177723555,3285,3285,3285,3285,0
|
|
20230816,122700,177723555,3285,3285,3285,3285,0
|
|
20230816,122600,177723555,3285,3285,3285,3285,0
|
|
20230816,122500,177723555,3285,3305,3305,3285,200
|
|
20230816,122400,177064230,3300,3300,3300,3300,0
|
|
20230816,122300,177064230,3300,3300,3300,3300,0
|
|
20230816,122200,177064230,3300,3300,3300,3300,0
|
|
20230816,122100,177064230,3300,3305,3305,3300,7
|
|
20230816,122000,177041125,3310,3305,3310,3305,32
|
|
20230816,121900,176935360,3305,3305,3305,3305,0
|
|
20230816,121800,176935360,3305,3305,3305,3305,26
|
|
20230816,121700,176849430,3310,3310,3310,3310,0
|
|
20230816,121600,176849430,3310,3310,3310,3310,0
|
|
20230816,121500,176849430,3310,3310,3310,3310,0
|
|
20230816,121400,176849430,3310,3310,3310,3310,0
|
|
20230816,121300,176849430,3310,3310,3310,3310,0
|
|
20230816,121200,176849430,3310,3310,3310,3310,0
|
|
20230816,121100,176849430,3310,3310,3310,3310,9
|
|
20230816,121000,176819640,3310,3310,3310,3310,0
|
|
20230816,120900,176819640,3310,3310,3310,3310,0
|
|
20230816,120800,176819640,3310,3310,3310,3310,0
|
|
20230816,120700,176819640,3310,3290,3310,3290,1151
|
|
20230816,120600,173021050,3290,3290,3290,3290,0
|
|
20230816,120500,173021050,3290,3290,3290,3290,0
|
|
20230816,120400,173021050,3290,3290,3290,3290,0
|
|
20230816,120300,173021050,3290,3290,3290,3290,0
|
|
20230816,120200,173021050,3290,3290,3290,3290,0
|
|
20230816,120100,173021050,3290,3290,3290,3290,524
|
|
20230816,120000,171297090,3290,3290,3290,3290,0
|
|
20230816,115900,171297090,3290,3295,3295,3290,179
|
|
20230816,115800,170708145,3295,3295,3295,3295,293
|
|
20230816,115700,169742710,3290,3290,3290,3290,1
|
|
20230816,115600,169739420,3290,3290,3290,3290,0
|
|
20230816,115500,169739420,3290,3290,3290,3290,1
|
|
20230816,115400,169736130,3290,3295,3295,3290,744
|
|
20230816,115300,167286825,3295,3295,3295,3295,20
|
|
20230816,115200,167220925,3295,3295,3295,3295,40
|
|
20230816,115100,167089125,3300,3300,3300,3300,419
|
|
20230816,115000,165706425,3305,3305,3305,3305,5
|
|
20230816,114900,165689900,3310,3310,3310,3310,6
|
|
20230816,114800,165670040,3315,3315,3315,3315,1
|
|
20230816,114700,165666725,3320,3320,3320,3320,11
|
|
20230816,114600,165630205,3305,3305,3305,3305,0
|
|
20230816,114500,165630205,3305,3305,3305,3305,122
|
|
20230816,114400,165226995,3320,3320,3320,3320,0
|
|
20230816,114300,165226995,3320,3320,3320,3320,0
|
|
20230816,114200,165226995,3320,3320,3320,3320,1
|
|
20230816,114100,165223675,3320,3320,3320,3320,0
|
|
20230816,114000,165223675,3320,3320,3320,3320,20
|
|
20230816,113900,165157275,3320,3320,3320,3320,0
|
|
20230816,113800,165157275,3320,3320,3320,3320,0
|
|
20230816,113700,165157275,3320,3320,3320,3320,0
|
|
20230816,113600,165157275,3320,3310,3320,3310,258
|
|
20230816,113500,164303285,3310,3315,3315,3310,26
|
|
20230816,113400,164217220,3320,3320,3320,3320,51
|
|
20230816,113300,164047900,3310,3310,3310,3310,0
|
|
20230816,113200,164047900,3310,3310,3310,3310,0
|
|
20230816,113100,164047900,3310,3310,3310,3310,0
|
|
20230816,113000,164047900,3310,3315,3315,3310,8
|
|
20230816,112900,164021395,3310,3310,3310,3310,0
|
|
20230816,112800,164021395,3310,3310,3310,3310,0
|
|
20230816,112700,164021395,3310,3310,3310,3310,1281
|
|
20230816,112600,159781285,3310,3310,3310,3310,0
|
|
20230816,112500,159781285,3310,3310,3310,3310,0
|
|
20230816,112400,159781285,3310,3310,3310,3310,1
|
|
20230816,112300,159777975,3320,3320,3320,3320,0
|
|
20230816,112200,159777975,3320,3320,3320,3320,0
|
|
20230816,112100,159777975,3320,3320,3320,3320,0
|
|
20230816,112000,159777975,3320,3320,3320,3320,1
|
|
20230816,111900,159774655,3310,3310,3310,3310,0
|
|
20230816,111800,159774655,3310,3310,3310,3310,0
|
|
20230816,111700,159774655,3310,3310,3310,3310,0
|
|
20230816,111600,159774655,3310,3310,3310,3310,0
|
|
20230816,111500,159774655,3310,3325,3325,3310,10
|
|
20230816,111400,159741530,3335,3335,3335,3335,0
|
|
20230816,111300,159741530,3335,3335,3335,3335,0
|
|
20230816,111200,159741530,3335,3335,3335,3335,0
|
|
20230816,111100,159741530,3335,3335,3335,3335,1
|
|
20230816,111000,159738195,3305,3340,3340,3305,200
|
|
20230816,110900,159076385,3340,3340,3340,3340,27
|
|
20230816,110800,158986205,3345,3345,3345,3345,2
|
|
20230816,110700,158979515,3345,3345,3345,3345,5
|
|
20230816,110600,158962790,3345,3345,3345,3345,2
|
|
20230816,110500,158956100,3345,3345,3345,3345,100
|
|
20230816,110400,158621600,3335,3345,3345,3335,64
|
|
20230816,110300,158408090,3345,3345,3345,3345,0
|
|
20230816,110200,158408090,3345,3345,3345,3345,0
|
|
20230816,110100,158408090,3345,3345,3345,3345,0
|
|
20230816,110000,158408090,3345,3345,3345,3345,0
|
|
20230816,105900,158408090,3345,3345,3345,3345,29
|
|
20230816,105800,158311085,3345,3345,3345,3345,0
|
|
20230816,105700,158311085,3345,3345,3345,3345,300
|
|
20230816,105600,157307585,3350,3350,3350,3350,0
|
|
20230816,105500,157307585,3350,3350,3350,3350,0
|
|
20230816,105400,157307585,3350,3350,3350,3350,300
|
|
20230816,105300,156302585,3350,3350,3350,3350,0
|
|
20230816,105200,156302585,3350,3350,3350,3350,0
|
|
20230816,105100,156302585,3350,3350,3350,3350,1
|
|
20230816,105000,156299235,3335,3335,3335,3335,0
|
|
20230816,104900,156299235,3335,3335,3335,3335,0
|
|
20230816,104800,156299235,3335,3335,3335,3335,0
|
|
20230816,104700,156299235,3335,3335,3335,3335,0
|
|
20230816,104600,156299235,3335,3335,3335,3335,0
|
|
20230816,104500,156299235,3335,3335,3335,3335,292
|
|
20230816,104400,155325415,3330,3330,3330,3330,0
|
|
20230816,104300,155325415,3330,3330,3330,3330,1658
|
|
20230816,104200,149804275,3330,3330,3330,3330,112
|
|
20230816,104100,149431315,3330,3325,3330,3325,24
|
|
20230816,104000,149351495,3320,3320,3320,3320,0
|
|
20230816,103900,149351495,3320,3300,3320,3300,118
|
|
20230816,103800,148962075,3300,3300,3300,3300,0
|
|
20230816,103700,148962075,3300,3300,3300,3300,0
|
|
20230816,103600,148962075,3300,3300,3300,3300,0
|
|
20230816,103500,148962075,3300,3305,3305,3300,32
|
|
20230816,103400,148856420,3320,3320,3320,3320,32
|
|
20230816,103300,148750180,3320,3320,3320,3320,0
|
|
20230816,103200,148750180,3320,3320,3320,3320,0
|
|
20230816,103100,148750180,3320,3320,3320,3320,2
|
|
20230816,103000,148743540,3320,3320,3320,3320,0
|
|
20230816,102900,148743540,3320,3320,3320,3320,361
|
|
20230816,102800,147545020,3330,3330,3330,3330,0
|
|
20230816,102700,147545020,3330,3300,3330,3300,920
|
|
20230816,102600,144501290,3310,3310,3310,3310,5
|
|
20230816,102500,144484740,3300,3300,3300,3300,11
|
|
20230816,102400,144448440,3300,3300,3300,3300,42
|
|
20230816,102300,144309840,3300,3300,3300,3300,50
|
|
20230816,102200,144144840,3290,3290,3290,3290,0
|
|
20230816,102100,144144840,3290,3290,3290,3290,0
|
|
20230816,102000,144144840,3290,3290,3290,3290,0
|
|
20230816,101900,144144840,3290,3290,3290,3290,0
|
|
20230816,101800,144144840,3290,3295,3295,3290,2
|
|
20230816,101700,144138255,3300,3295,3300,3295,20
|
|
20230816,101600,144072280,3300,3300,3300,3300,150
|
|
20230816,101500,143577280,3285,3285,3285,3285,0
|
|
20230816,101400,143577280,3285,3285,3285,3285,0
|
|
20230816,101300,143577280,3285,3285,3285,3285,0
|
|
20230816,101200,143577280,3285,3300,3300,3285,6
|
|
20230816,101100,143557495,3300,3300,3300,3300,0
|
|
20230816,101000,143557495,3300,3300,3300,3300,100
|
|
20230816,100900,143227495,3300,3300,3300,3300,0
|
|
20230816,100800,143227495,3300,3300,3300,3300,20
|
|
20230816,100700,143161495,3285,3285,3285,3285,0
|
|
20230816,100600,143161495,3285,3290,3290,3285,207
|
|
20230816,100500,142481455,3290,3280,3290,3280,531
|
|
20230816,100400,140735135,3275,3275,3275,3275,0
|
|
20230816,100300,140735135,3275,3275,3275,3275,0
|
|
20230816,100200,140735135,3275,3270,3275,3270,1371
|
|
20230816,100100,136247735,3265,3265,3265,3265,80
|
|
20230816,100000,135986535,3270,3270,3270,3270,0
|
|
20230816,095900,135986535,3270,3270,3270,3270,10
|
|
20230816,095800,135953835,3270,3270,3270,3270,0
|
|
20230816,095700,135953835,3270,3270,3270,3270,176
|
|
20230816,095600,135378315,3270,3260,3270,3260,1329
|
|
20230816,095500,131032925,3260,3255,3260,3255,279
|
|
20230816,095400,130124755,3255,3255,3255,3255,1039
|
|
20230816,095300,126742810,3260,3260,3260,3260,1
|
|
20230816,095200,126739550,3255,3265,3265,3255,571
|
|
20230816,095100,124879225,3265,3265,3265,3265,701
|
|
20230816,095000,122590460,3270,3270,3270,3270,0
|
|
20230816,094900,122590460,3270,3270,3270,3270,0
|
|
20230816,094800,122590460,3270,3270,3270,3270,1016
|
|
20230816,094700,119268140,3275,3275,3275,3275,211
|
|
20230816,094600,118577115,3275,3275,3275,3275,0
|
|
20230816,094500,118577115,3275,3275,3275,3275,0
|
|
20230816,094400,118577115,3275,3275,3275,3275,0
|
|
20230816,094300,118577115,3275,3275,3275,3275,0
|
|
20230816,094200,118577115,3275,3280,3280,3275,880
|
|
20230816,094100,115691145,3280,3280,3280,3280,0
|
|
20230816,094000,115691145,3280,3280,3280,3280,0
|
|
20230816,093900,115691145,3280,3280,3280,3280,0
|
|
20230816,093800,115691145,3280,3280,3280,3280,2
|
|
20230816,093700,115684585,3285,3285,3285,3285,0
|
|
20230816,093600,115684585,3285,3275,3285,3275,1856
|
|
20230816,093500,109606175,3275,3265,3275,3265,1000
|
|
20230816,093400,106332175,3265,3285,3285,3265,2500
|
|
20230816,093300,98155490,3285,3285,3285,3285,161
|
|
20230816,093200,97626605,3285,3285,3285,3285,1
|
|
20230816,093100,97623320,3270,3285,3285,3270,276
|
|
20230816,093000,96720770,3275,3275,3275,3275,500
|
|
20230816,092900,95083270,3275,3275,3275,3275,1
|
|
20230816,092800,95079995,3275,3275,3275,3275,46
|
|
20230816,092700,94929345,3270,3270,3270,3270,186
|
|
20230816,092600,94321125,3270,3275,3275,3270,92
|
|
20230816,092500,94020270,3270,3270,3270,3270,212
|
|
20230816,092400,93327030,3275,3275,3275,3275,5
|
|
20230816,092300,93310655,3275,3275,3275,3275,10
|
|
20230816,092200,93277905,3275,3280,3280,3275,24
|
|
20230816,092100,93199300,3275,3275,3275,3275,0
|
|
20230816,092000,93199300,3275,3275,3275,3275,4
|
|
20230816,091900,93186200,3270,3280,3280,3270,184
|
|
20230816,091800,92584455,3290,3290,3290,3290,15
|
|
20230816,091700,92535105,3265,3265,3275,3265,1916
|
|
20230816,091600,86273440,3260,3260,3260,3260,200
|
|
20230816,091500,85621440,3255,3260,3260,3255,61
|
|
20230816,091400,85422800,3265,3265,3265,3265,11
|
|
20230816,091300,85386885,3265,3265,3265,3265,50
|
|
20230816,091200,85223635,3265,3265,3265,3265,31
|
|
20230816,091100,85122420,3250,3255,3255,3250,3159
|
|
20230816,091000,74841750,3265,3270,3270,3265,208
|
|
20230816,090900,74162620,3270,3260,3270,3255,3443
|
|
20230816,090800,62949235,3265,3260,3265,3260,2435
|
|
20230816,090700,55010455,3265,3265,3265,3265,504
|
|
20230816,090600,53364895,3265,3275,3275,3265,730
|
|
20230816,090500,50975890,3275,3300,3300,3275,550
|
|
20230816,090400,49166640,3300,3300,3300,3300,10
|
|
20230816,090300,49133640,3300,3300,3300,3300,200
|
|
20230816,090200,48473640,3300,3325,3325,3300,143
|
|
20230816,090100,48001665,3270,3300,3320,3270,1276
|
|
20230816,090000,43807965,3275,3350,3350,3255,13179
|