616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191300,373366015,3320,3320,3320,3320,2340
|
|
20230811,191200,373366015,3320,3320,3320,3320,0
|
|
20230811,191100,373366015,3320,3320,3320,3320,0
|
|
20230811,191000,373366015,3320,3320,3320,3320,0
|
|
20230811,190900,373366015,3320,3320,3320,3320,0
|
|
20230811,190800,373366015,3320,3320,3320,3320,0
|
|
20230811,190700,373366015,3320,3320,3320,3320,0
|
|
20230811,190600,373366015,3320,3320,3320,3320,0
|
|
20230811,190500,373366015,3320,3320,3320,3320,0
|
|
20230811,190400,373366015,3320,3320,3320,3320,0
|
|
20230811,190300,373366015,3320,3320,3320,3320,0
|
|
20230811,190200,373366015,3320,3320,3320,3320,0
|
|
20230811,190100,373366015,3320,3320,3320,3320,0
|
|
20230811,190000,373366015,3320,3320,3320,3320,0
|
|
20230811,185900,373366015,3320,3320,3320,3320,0
|
|
20230811,185800,373366015,3320,3320,3320,3320,0
|
|
20230811,185700,373366015,3320,3320,3320,3320,0
|
|
20230811,185600,373366015,3320,3320,3320,3320,0
|
|
20230811,185500,373366015,3320,3320,3320,3320,0
|
|
20230811,185400,373366015,3320,3320,3320,3320,0
|
|
20230811,185300,373366015,3320,3320,3320,3320,0
|
|
20230811,185200,373366015,3320,3320,3320,3320,0
|
|
20230811,185100,373366015,3320,3320,3320,3320,0
|
|
20230811,185000,373366015,3320,3320,3320,3320,0
|
|
20230811,184900,373366015,3320,3320,3320,3320,0
|
|
20230811,184800,373366015,3320,3320,3320,3320,0
|
|
20230811,184700,373366015,3320,3320,3320,3320,0
|
|
20230811,184600,373366015,3320,3320,3320,3320,0
|
|
20230811,184500,373366015,3320,3320,3320,3320,0
|
|
20230811,184400,373366015,3320,3320,3320,3320,0
|
|
20230811,184300,373366015,3320,3320,3320,3320,2340
|
|
20230811,184200,373366015,3320,3320,3320,3320,0
|
|
20230811,184100,373366015,3320,3320,3320,3320,0
|
|
20230811,184000,373366015,3320,3320,3320,3320,0
|
|
20230811,183900,373366015,3320,3320,3320,3320,0
|
|
20230811,183800,373366015,3320,3320,3320,3320,0
|
|
20230811,183700,373366015,3320,3320,3320,3320,0
|
|
20230811,183600,373366015,3320,3320,3320,3320,0
|
|
20230811,183500,373366015,3320,3320,3320,3320,0
|
|
20230811,183400,373366015,3320,3320,3320,3320,0
|
|
20230811,183300,373366015,3320,3320,3320,3320,0
|
|
20230811,183200,373366015,3320,3320,3320,3320,0
|
|
20230811,183100,373366015,3320,3320,3320,3320,0
|
|
20230811,183000,373366015,3320,3320,3320,3320,0
|
|
20230811,182900,373366015,3320,3320,3320,3320,0
|
|
20230811,182800,373366015,3320,3320,3320,3320,0
|
|
20230811,182700,373366015,3320,3320,3320,3320,0
|
|
20230811,182600,373366015,3320,3320,3320,3320,0
|
|
20230811,182500,373366015,3320,3320,3320,3320,0
|
|
20230811,182400,373366015,3320,3320,3320,3320,0
|
|
20230811,182300,373366015,3320,3320,3320,3320,0
|
|
20230811,182200,373366015,3320,3320,3320,3320,0
|
|
20230811,182100,373366015,3320,3320,3320,3320,0
|
|
20230811,182000,373366015,3320,3320,3320,3320,0
|
|
20230811,181900,373366015,3320,3320,3320,3320,0
|
|
20230811,181800,373366015,3320,3320,3320,3320,0
|
|
20230811,181700,373366015,3320,3320,3320,3320,0
|
|
20230811,181600,373366015,3320,3320,3320,3320,0
|
|
20230811,181500,373366015,3320,3320,3320,3320,0
|
|
20230811,181400,373366015,3320,3320,3320,3320,0
|
|
20230811,181300,373366015,3320,3320,3320,3320,2340
|
|
20230811,181200,373366015,3320,3320,3320,3320,0
|
|
20230811,181100,373366015,3320,3320,3320,3320,0
|
|
20230811,181000,373366015,3320,3320,3320,3320,0
|
|
20230811,180900,373366015,3320,3320,3320,3320,0
|
|
20230811,180800,373366015,3320,3320,3320,3320,0
|
|
20230811,180700,373366015,3320,3320,3320,3320,0
|
|
20230811,180600,373366015,3320,3320,3320,3320,0
|
|
20230811,180500,373366015,3320,3320,3320,3320,0
|
|
20230811,180400,373366015,3320,3320,3320,3320,0
|
|
20230811,180300,373366015,3320,3320,3320,3320,0
|
|
20230811,180200,373366015,3320,3320,3320,3320,0
|
|
20230811,180100,373366015,3320,3320,3320,3320,0
|
|
20230811,180000,373366015,3320,3320,3320,3320,0
|
|
20230811,175900,373366015,3320,3320,3320,3320,0
|
|
20230811,175800,373366015,3320,3320,3320,3320,0
|
|
20230811,175700,373366015,3320,3320,3320,3320,0
|
|
20230811,175600,373366015,3320,3320,3320,3320,0
|
|
20230811,175500,373366015,3320,3320,3320,3320,0
|
|
20230811,175400,373366015,3320,3320,3320,3320,0
|
|
20230811,175300,373366015,3320,3320,3320,3320,0
|
|
20230811,175200,373366015,3320,3320,3320,3320,0
|
|
20230811,175100,373366015,3320,3320,3320,3320,0
|
|
20230811,175000,373366015,3320,3320,3320,3320,0
|
|
20230811,174900,373366015,3320,3320,3320,3320,0
|
|
20230811,174800,373366015,3320,3320,3320,3320,0
|
|
20230811,174700,373366015,3320,3320,3320,3320,0
|
|
20230811,174600,373366015,3320,3320,3320,3320,0
|
|
20230811,174500,373366015,3320,3320,3320,3320,0
|
|
20230811,174400,373366015,3320,3320,3320,3320,0
|
|
20230811,174300,373366015,3320,3320,3320,3320,2340
|
|
20230811,174200,373366015,3320,3320,3320,3320,0
|
|
20230811,174100,373366015,3320,3320,3320,3320,0
|
|
20230811,174000,373366015,3320,3320,3320,3320,0
|
|
20230811,173900,373366015,3320,3320,3320,3320,0
|
|
20230811,173800,373366015,3320,3320,3320,3320,0
|
|
20230811,173700,373366015,3320,3320,3320,3320,0
|
|
20230811,173600,373366015,3320,3320,3320,3320,0
|
|
20230811,173500,373366015,3320,3320,3320,3320,0
|
|
20230811,173400,373366015,3320,3320,3320,3320,0
|
|
20230811,173300,373366015,3320,3320,3320,3320,0
|
|
20230811,173200,373366015,3320,3320,3320,3320,0
|
|
20230811,173100,373366015,3320,3320,3320,3320,0
|
|
20230811,173000,373366015,3320,3320,3320,3320,0
|
|
20230811,172900,373366015,3320,3320,3320,3320,0
|
|
20230811,172800,373366015,3320,3320,3320,3320,0
|
|
20230811,172700,373366015,3320,3320,3320,3320,0
|
|
20230811,172600,373366015,3320,3320,3320,3320,0
|
|
20230811,172500,373366015,3320,3320,3320,3320,0
|
|
20230811,172400,373366015,3320,3320,3320,3320,0
|
|
20230811,172300,373366015,3320,3320,3320,3320,0
|
|
20230811,172200,373366015,3320,3320,3320,3320,0
|
|
20230811,172100,373366015,3320,3320,3320,3320,0
|
|
20230811,172000,373366015,3320,3320,3320,3320,0
|
|
20230811,171900,373366015,3320,3320,3320,3320,0
|
|
20230811,171800,373366015,3320,3320,3320,3320,0
|
|
20230811,171700,373366015,3320,3320,3320,3320,0
|
|
20230811,171600,373366015,3320,3320,3320,3320,0
|
|
20230811,171500,373366015,3320,3320,3320,3320,0
|
|
20230811,171400,373366015,3320,3320,3320,3320,0
|
|
20230811,171300,373366015,3320,3320,3320,3320,2340
|
|
20230811,171200,373366015,3320,3320,3320,3320,0
|
|
20230811,171100,373366015,3320,3320,3320,3320,0
|
|
20230811,171000,373366015,3320,3320,3320,3320,0
|
|
20230811,170900,373366015,3320,3320,3320,3320,0
|
|
20230811,170800,373366015,3320,3320,3320,3320,0
|
|
20230811,170700,373366015,3320,3320,3320,3320,0
|
|
20230811,170600,373366015,3320,3320,3320,3320,0
|
|
20230811,170500,373366015,3320,3320,3320,3320,0
|
|
20230811,170400,373366015,3320,3320,3320,3320,0
|
|
20230811,170300,373366015,3320,3320,3320,3320,0
|
|
20230811,170200,373366015,3320,3320,3320,3320,0
|
|
20230811,170100,373366015,3320,3320,3320,3320,0
|
|
20230811,170000,373366015,3320,3320,3320,3320,0
|
|
20230811,165900,373366015,3320,3320,3320,3320,0
|
|
20230811,165800,373366015,3320,3320,3320,3320,0
|
|
20230811,165700,373366015,3320,3320,3320,3320,0
|
|
20230811,165600,373366015,3320,3320,3320,3320,0
|
|
20230811,165500,373366015,3320,3320,3320,3320,0
|
|
20230811,165400,373366015,3320,3320,3320,3320,0
|
|
20230811,165300,373366015,3320,3320,3320,3320,0
|
|
20230811,165200,373366015,3320,3320,3320,3320,0
|
|
20230811,165100,373366015,3320,3320,3320,3320,0
|
|
20230811,165000,373366015,3320,3320,3320,3320,0
|
|
20230811,164900,373366015,3320,3320,3320,3320,0
|
|
20230811,164800,373366015,3320,3320,3320,3320,0
|
|
20230811,164700,373366015,3320,3320,3320,3320,0
|
|
20230811,164600,373366015,3320,3320,3320,3320,0
|
|
20230811,164500,373366015,3320,3320,3320,3320,0
|
|
20230811,164400,373366015,3320,3320,3320,3320,0
|
|
20230811,164300,373366015,3320,3320,3320,3320,2340
|
|
20230811,164200,373366015,3320,3320,3320,3320,0
|
|
20230811,164100,373366015,3320,3320,3320,3320,0
|
|
20230811,164000,373366015,3320,3320,3320,3320,0
|
|
20230811,163900,373366015,3320,3320,3320,3320,0
|
|
20230811,163800,373366015,3320,3320,3320,3320,0
|
|
20230811,163700,373366015,3320,3320,3320,3320,0
|
|
20230811,163600,373366015,3320,3320,3320,3320,0
|
|
20230811,163500,373366015,3320,3320,3320,3320,0
|
|
20230811,163400,373366015,3320,3320,3320,3320,0
|
|
20230811,163300,373366015,3320,3320,3320,3320,0
|
|
20230811,163200,373366015,3320,3320,3320,3320,0
|
|
20230811,163100,373366015,3320,3320,3320,3320,0
|
|
20230811,163000,373366015,3320,3320,3320,3320,0
|
|
20230811,162900,373366015,3320,3320,3320,3320,0
|
|
20230811,162800,373366015,3320,3320,3320,3320,0
|
|
20230811,162700,373366015,3320,3320,3320,3320,0
|
|
20230811,162600,373366015,3320,3320,3320,3320,0
|
|
20230811,162500,373366015,3320,3320,3320,3320,0
|
|
20230811,162400,373366015,3320,3320,3320,3320,0
|
|
20230811,162300,373366015,3320,3320,3320,3320,0
|
|
20230811,162200,373366015,3320,3320,3320,3320,0
|
|
20230811,162100,373366015,3320,3320,3320,3320,0
|
|
20230811,162000,373366015,3320,3320,3320,3320,0
|
|
20230811,161900,373366015,3320,3320,3320,3320,0
|
|
20230811,161800,373366015,3320,3320,3320,3320,0
|
|
20230811,161700,373366015,3320,3320,3320,3320,0
|
|
20230811,161600,373366015,3320,3320,3320,3320,0
|
|
20230811,161500,373366015,3320,3320,3320,3320,0
|
|
20230811,161400,373366015,3320,3320,3320,3320,0
|
|
20230811,161300,373366015,3320,3320,3320,3320,2340
|
|
20230811,161200,373366015,3320,3320,3320,3320,0
|
|
20230811,161100,373366015,3320,3320,3320,3320,0
|
|
20230811,161000,373366015,3320,3320,3320,3320,0
|
|
20230811,160900,373366015,3320,3320,3320,3320,0
|
|
20230811,160800,373366015,3320,3320,3320,3320,0
|
|
20230811,160700,373366015,3320,3320,3320,3320,0
|
|
20230811,160600,373366015,3320,3320,3320,3320,0
|
|
20230811,160500,373366015,3320,3320,3320,3320,0
|
|
20230811,160400,373366015,3320,3320,3320,3320,0
|
|
20230811,160300,373366015,3320,3320,3320,3320,0
|
|
20230811,160200,373366015,3320,3320,3320,3320,0
|
|
20230811,160100,373366015,3320,3320,3320,3320,0
|
|
20230811,160000,373366015,3320,3320,3320,3320,0
|
|
20230811,155900,373366015,3320,3320,3320,3320,0
|
|
20230811,155800,373366015,3320,3320,3320,3320,0
|
|
20230811,155700,373366015,3320,3320,3320,3320,0
|
|
20230811,155600,373366015,3320,3320,3320,3320,0
|
|
20230811,155500,373366015,3320,3320,3320,3320,0
|
|
20230811,155400,373366015,3320,3320,3320,3320,0
|
|
20230811,155300,373366015,3320,3320,3320,3320,0
|
|
20230811,155200,373366015,3320,3320,3320,3320,0
|
|
20230811,155100,373366015,3320,3320,3320,3320,0
|
|
20230811,155000,373366015,3320,3320,3320,3320,0
|
|
20230811,154900,373366015,3320,3320,3320,3320,0
|
|
20230811,154800,373366015,3320,3320,3320,3320,0
|
|
20230811,154700,373366015,3320,3320,3320,3320,0
|
|
20230811,154600,373366015,3320,3320,3320,3320,0
|
|
20230811,154500,373366015,3320,3320,3320,3320,0
|
|
20230811,154400,373366015,3320,3320,3320,3320,0
|
|
20230811,154300,373366015,3320,3320,3320,3320,2340
|
|
20230811,154200,373366015,3320,3320,3320,3320,0
|
|
20230811,154100,373366015,3320,3320,3320,3320,0
|
|
20230811,154000,373366015,3320,3320,3320,3320,0
|
|
20230811,153900,373366015,3320,3320,3320,3320,0
|
|
20230811,153800,373366015,3320,3320,3320,3320,0
|
|
20230811,153700,373366015,3320,3320,3320,3320,0
|
|
20230811,153600,373366015,3320,3320,3320,3320,0
|
|
20230811,153500,373366015,3320,3320,3320,3320,0
|
|
20230811,153400,373366015,3320,3320,3320,3320,0
|
|
20230811,153300,373366015,3320,3320,3320,3320,0
|
|
20230811,153200,373366015,3320,3320,3320,3320,0
|
|
20230811,153100,373366015,3320,3320,3320,3320,0
|
|
20230811,153000,373366015,3320,3320,3320,3320,2340
|
|
20230811,152900,365597215,3320,3320,3320,3320,0
|
|
20230811,152800,365597215,3320,3320,3320,3320,0
|
|
20230811,152700,365597215,3320,3320,3320,3320,0
|
|
20230811,152600,365597215,3320,3320,3320,3320,0
|
|
20230811,152500,365597215,3320,3320,3320,3320,0
|
|
20230811,152400,365597215,3320,3320,3320,3320,0
|
|
20230811,152300,365597215,3320,3320,3320,3320,0
|
|
20230811,152200,365597215,3320,3320,3320,3320,0
|
|
20230811,152100,365597215,3320,3320,3320,3320,0
|
|
20230811,152000,365597215,3320,3320,3320,3320,0
|
|
20230811,151900,365597215,3320,3305,3320,3300,276
|
|
20230811,151800,364685025,3305,3305,3305,3300,1059
|
|
20230811,151700,361189760,3305,3310,3310,3305,653
|
|
20230811,151600,359031395,3305,3320,3320,3305,35
|
|
20230811,151500,358915480,3325,3325,3325,3325,84
|
|
20230811,151400,358636180,3325,3325,3325,3325,0
|
|
20230811,151300,358636180,3325,3325,3325,3325,10
|
|
20230811,151200,358602930,3325,3325,3325,3325,115
|
|
20230811,151100,358220555,3305,3305,3305,3305,0
|
|
20230811,151000,358220555,3305,3305,3305,3305,26
|
|
20230811,150900,358134625,3305,3305,3305,3305,0
|
|
20230811,150800,358134625,3305,3305,3325,3305,314
|
|
20230811,150700,357096835,3305,3310,3310,3305,12
|
|
20230811,150600,357057140,3305,3305,3305,3305,1
|
|
20230811,150500,357053835,3310,3310,3310,3310,0
|
|
20230811,150400,357053835,3310,3310,3310,3310,1150
|
|
20230811,150300,353247335,3325,3325,3325,3325,0
|
|
20230811,150200,353247335,3325,3325,3325,3325,0
|
|
20230811,150100,353247335,3325,3325,3325,3325,400
|
|
20230811,150000,351917335,3325,3315,3325,3310,157
|
|
20230811,145900,351396825,3325,3325,3325,3325,5
|
|
20230811,145800,351380200,3325,3325,3325,3325,2
|
|
20230811,145700,351373550,3325,3325,3325,3325,0
|
|
20230811,145600,351373550,3325,3325,3325,3325,0
|
|
20230811,145500,351373550,3325,3325,3325,3325,3
|
|
20230811,145400,351363575,3325,3325,3325,3325,100
|
|
20230811,145300,351031075,3325,3325,3325,3325,0
|
|
20230811,145200,351031075,3325,3325,3330,3325,20
|
|
20230811,145100,350964560,3315,3320,3320,3300,2066
|
|
20230811,145000,344135700,3320,3320,3320,3320,8
|
|
20230811,144900,344109140,3320,3320,3320,3320,306
|
|
20230811,144800,343093220,3315,3315,3320,3315,416
|
|
20230811,144700,341714010,3315,3315,3315,3315,408
|
|
20230811,144600,340361490,3315,3310,3315,3310,167
|
|
20230811,144500,339808620,3315,3315,3315,3315,129
|
|
20230811,144400,339380985,3315,3310,3315,3310,744
|
|
20230811,144300,336916125,3320,3320,3320,3320,96
|
|
20230811,144200,336597405,3330,3330,3330,3330,0
|
|
20230811,144100,336597405,3330,3330,3330,3330,0
|
|
20230811,144000,336597405,3330,3330,3330,3330,0
|
|
20230811,143900,336597405,3330,3330,3330,3330,0
|
|
20230811,143800,336597405,3330,3330,3330,3330,0
|
|
20230811,143700,336597405,3330,3330,3330,3310,220
|
|
20230811,143600,335868805,3330,3310,3330,3310,20
|
|
20230811,143500,335802585,3310,3310,3310,3310,1804
|
|
20230811,143400,329831345,3310,3310,3310,3310,2
|
|
20230811,143300,329824725,3335,3335,3335,3335,0
|
|
20230811,143200,329824725,3335,3335,3335,3335,4
|
|
20230811,143100,329811385,3335,3335,3335,3335,0
|
|
20230811,143000,329811385,3335,3315,3335,3315,52
|
|
20230811,142900,329638965,3315,3330,3335,3315,210
|
|
20230811,142800,328942620,3335,3335,3335,3335,0
|
|
20230811,142700,328942620,3335,3335,3335,3335,0
|
|
20230811,142600,328942620,3335,3325,3335,3325,10
|
|
20230811,142500,328909280,3310,3315,3315,3310,254
|
|
20230811,142400,328068115,3315,3315,3315,3315,1
|
|
20230811,142300,328064800,3335,3335,3335,3335,0
|
|
20230811,142200,328064800,3335,3335,3335,3335,0
|
|
20230811,142100,328064800,3335,3310,3335,3310,523
|
|
20230811,142000,326331830,3335,3330,3335,3305,5749
|
|
20230811,141900,307279900,3340,3340,3340,3340,0
|
|
20230811,141800,307279900,3340,3340,3340,3340,10
|
|
20230811,141700,307246500,3330,3330,3330,3330,500
|
|
20230811,141600,305581500,3340,3340,3340,3340,0
|
|
20230811,141500,305581500,3340,3340,3340,3340,83
|
|
20230811,141400,305304280,3340,3340,3340,3340,1
|
|
20230811,141300,305300940,3340,3340,3340,3340,0
|
|
20230811,141200,305300940,3340,3340,3340,3340,0
|
|
20230811,141100,305300940,3340,3340,3340,3340,1
|
|
20230811,141000,305297600,3340,3340,3340,3340,0
|
|
20230811,140900,305297600,3340,3340,3340,3340,0
|
|
20230811,140800,305297600,3340,3340,3340,3340,90
|
|
20230811,140700,304997000,3330,3330,3330,3330,7
|
|
20230811,140600,304973690,3330,3330,3330,3330,0
|
|
20230811,140500,304973690,3330,3330,3330,3330,93
|
|
20230811,140400,304664000,3340,3340,3340,3340,0
|
|
20230811,140300,304664000,3340,3340,3340,3340,1000
|
|
20230811,140200,301324000,3330,3330,3330,3330,0
|
|
20230811,140100,301324000,3330,3330,3330,3330,15
|
|
20230811,140000,301274050,3335,3340,3340,3335,196
|
|
20230811,135900,300619560,3340,3340,3340,3340,84
|
|
20230811,135800,300339000,3340,3340,3340,3340,0
|
|
20230811,135700,300339000,3340,3340,3340,3340,0
|
|
20230811,135600,300339000,3340,3340,3340,3340,91
|
|
20230811,135500,300035060,3340,3340,3340,3340,500
|
|
20230811,135400,298365060,3340,3340,3340,3340,0
|
|
20230811,135300,298365060,3340,3340,3340,3340,0
|
|
20230811,135200,298365060,3340,3340,3340,3340,94
|
|
20230811,135100,298051100,3320,3320,3320,3320,400
|
|
20230811,135000,296723100,3340,3340,3340,3340,0
|
|
20230811,134900,296723100,3340,3340,3340,3340,0
|
|
20230811,134800,296723100,3340,3340,3340,3340,95
|
|
20230811,134700,296405800,3335,3335,3335,3335,0
|
|
20230811,134600,296405800,3335,3340,3340,3335,171
|
|
20230811,134500,295834765,3340,3340,3340,3340,0
|
|
20230811,134400,295834765,3340,3340,3340,3340,95
|
|
20230811,134300,295517465,3340,3340,3340,3340,0
|
|
20230811,134200,295517465,3340,3340,3340,3340,10
|
|
20230811,134100,295484065,3340,3340,3340,3340,0
|
|
20230811,134000,295484065,3340,3335,3340,3335,103
|
|
20230811,133900,295140555,3335,3335,3335,3335,10
|
|
20230811,133800,295107205,3340,3340,3340,3340,60
|
|
20230811,133700,294906805,3320,3320,3320,3320,0
|
|
20230811,133600,294906805,3320,3335,3340,3320,11
|
|
20230811,133500,294870115,3340,3340,3340,3320,700
|
|
20230811,133400,292534115,3340,3340,3340,3340,3
|
|
20230811,133300,292524095,3340,3340,3340,3340,10
|
|
20230811,133200,292490695,3320,3325,3325,3320,80
|
|
20230811,133100,292224830,3340,3335,3340,3335,207
|
|
20230811,133000,291533750,3335,3325,3335,3325,612
|
|
20230811,132900,289492760,3335,3320,3335,3320,1555
|
|
20230811,132800,284319135,3325,3325,3325,3325,38
|
|
20230811,132700,284192785,3325,3325,3325,3325,12
|
|
20230811,132600,284152885,3335,3335,3335,3335,0
|
|
20230811,132500,284152885,3335,3325,3335,3325,600
|
|
20230811,132400,282157720,3325,3325,3325,3325,1108
|
|
20230811,132300,278473620,3335,3335,3335,3335,0
|
|
20230811,132200,278473620,3335,3325,3335,3325,155
|
|
20230811,132100,277956835,3335,3335,3335,3335,0
|
|
20230811,132000,277956835,3335,3335,3335,3335,0
|
|
20230811,131900,277956835,3335,3335,3340,3335,30
|
|
20230811,131800,277856740,3340,3340,3340,3340,0
|
|
20230811,131700,277856740,3340,3340,3340,3340,35
|
|
20230811,131600,277739840,3340,3340,3340,3340,0
|
|
20230811,131500,277739840,3340,3340,3340,3340,94
|
|
20230811,131400,277425880,3325,3325,3325,3325,83
|
|
20230811,131300,277149905,3340,3340,3340,3340,0
|
|
20230811,131200,277149905,3340,3340,3340,3340,0
|
|
20230811,131100,277149905,3340,3340,3340,3340,0
|
|
20230811,131000,277149905,3340,3325,3340,3325,159
|
|
20230811,130900,276621080,3340,3340,3340,3340,0
|
|
20230811,130800,276621080,3340,3340,3340,3340,101
|
|
20230811,130700,276283740,3325,3325,3325,3325,0
|
|
20230811,130600,276283740,3325,3325,3325,3325,14
|
|
20230811,130500,276237190,3340,3340,3340,3340,0
|
|
20230811,130400,276237190,3340,3340,3340,3340,0
|
|
20230811,130300,276237190,3340,3340,3340,3340,10
|
|
20230811,130200,276203790,3335,3335,3335,3335,0
|
|
20230811,130100,276203790,3335,3335,3335,3335,0
|
|
20230811,130000,276203790,3335,3335,3335,3335,0
|
|
20230811,125900,276203790,3335,3340,3340,3335,264
|
|
20230811,125800,275323325,3335,3335,3335,3335,0
|
|
20230811,125700,275323325,3335,3340,3340,3335,494
|
|
20230811,125600,273674850,3345,3345,3345,3335,151
|
|
20230811,125500,273170815,3350,3350,3350,3350,0
|
|
20230811,125400,273170815,3350,3350,3350,3350,202
|
|
20230811,125300,272494115,3350,3350,3350,3350,15
|
|
20230811,125200,272443865,3355,3355,3355,3355,0
|
|
20230811,125100,272443865,3355,3355,3355,3355,12
|
|
20230811,125000,272403605,3355,3350,3355,3350,130
|
|
20230811,124900,271968100,3335,3335,3335,3335,140
|
|
20230811,124800,271501200,3335,3335,3335,3335,0
|
|
20230811,124700,271501200,3335,3335,3335,3335,1
|
|
20230811,124600,271497865,3350,3350,3350,3350,93
|
|
20230811,124500,271186315,3350,3350,3350,3350,0
|
|
20230811,124400,271186315,3350,3350,3350,3350,10
|
|
20230811,124300,271152815,3335,3335,3335,3335,0
|
|
20230811,124200,271152815,3335,3335,3335,3335,0
|
|
20230811,124100,271152815,3335,3335,3335,3335,0
|
|
20230811,124000,271152815,3335,3335,3335,3335,19
|
|
20230811,123900,271089450,3350,3350,3350,3350,0
|
|
20230811,123800,271089450,3350,3350,3350,3350,0
|
|
20230811,123700,271089450,3350,3350,3350,3350,85
|
|
20230811,123600,270804700,3335,3335,3335,3335,15
|
|
20230811,123500,270754675,3350,3345,3350,3345,500
|
|
20230811,123400,269079745,3350,3350,3350,3350,24
|
|
20230811,123300,268999345,3350,3350,3350,3350,45
|
|
20230811,123200,268848595,3350,3345,3350,3345,2000
|
|
20230811,123100,262149340,3350,3350,3350,3350,0
|
|
20230811,123000,262149340,3350,3340,3350,3340,5000
|
|
20230811,122900,245433085,3325,3325,3325,3325,30
|
|
20230811,122800,245333335,3340,3340,3340,3340,1
|
|
20230811,122700,245329995,3340,3340,3340,3340,93
|
|
20230811,122600,245019375,3340,3340,3340,3340,0
|
|
20230811,122500,245019375,3340,3340,3340,3340,10
|
|
20230811,122400,244985975,3325,3325,3325,3325,32
|
|
20230811,122300,244879575,3340,3335,3340,3335,1000
|
|
20230811,122200,241542385,3335,3335,3335,3335,0
|
|
20230811,122100,241542385,3335,3325,3335,3325,374
|
|
20230811,122000,240296660,3330,3330,3330,3330,800
|
|
20230811,121900,237632660,3325,3325,3325,3325,0
|
|
20230811,121800,237632660,3325,3330,3330,3325,82
|
|
20230811,121700,237359860,3330,3325,3330,3325,116
|
|
20230811,121600,236974135,3325,3325,3325,3325,0
|
|
20230811,121500,236974135,3325,3325,3325,3325,0
|
|
20230811,121400,236974135,3325,3325,3325,3325,0
|
|
20230811,121300,236974135,3325,3325,3325,3325,0
|
|
20230811,121200,236974135,3325,3325,3325,3325,0
|
|
20230811,121100,236974135,3325,3325,3325,3325,0
|
|
20230811,121000,236974135,3325,3325,3325,3325,0
|
|
20230811,120900,236974135,3325,3325,3325,3325,18
|
|
20230811,120800,236914285,3335,3335,3335,3335,1
|
|
20230811,120700,236910950,3325,3325,3325,3325,1
|
|
20230811,120600,236907625,3325,3325,3325,3325,968
|
|
20230811,120500,233689025,3325,3330,3330,3325,174
|
|
20230811,120400,233109900,3330,3330,3330,3330,62
|
|
20230811,120300,232903440,3330,3330,3330,3330,30
|
|
20230811,120200,232803540,3335,3335,3335,3335,1
|
|
20230811,120100,232800205,3335,3335,3335,3335,0
|
|
20230811,120000,232800205,3335,3335,3335,3335,200
|
|
20230811,115900,232133205,3335,3335,3335,3335,123
|
|
20230811,115800,231723000,3335,3335,3335,3335,0
|
|
20230811,115700,231723000,3335,3335,3335,3335,0
|
|
20230811,115600,231723000,3335,3340,3340,3335,610
|
|
20230811,115500,229687970,3340,3335,3340,3335,509
|
|
20230811,115400,227989955,3330,3330,3330,3330,308
|
|
20230811,115300,226964315,3330,3330,3330,3330,7
|
|
20230811,115200,226941005,3335,3335,3335,3335,0
|
|
20230811,115100,226941005,3335,3335,3335,3335,0
|
|
20230811,115000,226941005,3335,3335,3335,3335,10
|
|
20230811,114900,226907655,3325,3325,3325,3325,1
|
|
20230811,114800,226904330,3335,3325,3335,3325,14
|
|
20230811,114700,226857680,3330,3330,3330,3330,500
|
|
20230811,114600,225192680,3335,3335,3335,3335,0
|
|
20230811,114500,225192680,3335,3335,3335,3335,0
|
|
20230811,114400,225192680,3335,3335,3335,3320,1020
|
|
20230811,114300,221803655,3335,3335,3335,3335,50
|
|
20230811,114200,221636905,3335,3335,3340,3335,167
|
|
20230811,114100,221079475,3335,3335,3335,3335,0
|
|
20230811,114000,221079475,3335,3330,3335,3330,3316
|
|
20230811,113900,210029665,3330,3330,3330,3330,0
|
|
20230811,113800,210029665,3330,3330,3330,3330,0
|
|
20230811,113700,210029665,3330,3330,3330,3330,0
|
|
20230811,113600,210029665,3330,3330,3330,3330,0
|
|
20230811,113500,210029665,3330,3330,3330,3330,0
|
|
20230811,113400,210029665,3330,3330,3330,3330,0
|
|
20230811,113300,210029665,3330,3330,3330,3330,55
|
|
20230811,113200,209846515,3330,3330,3330,3330,10
|
|
20230811,113100,209813215,3315,3315,3315,3315,0
|
|
20230811,113000,209813215,3315,3320,3320,3315,900
|
|
20230811,112900,206829500,3320,3320,3330,3320,524
|
|
20230811,112800,205089720,3320,3320,3320,3320,50
|
|
20230811,112700,204923720,3330,3330,3330,3330,0
|
|
20230811,112600,204923720,3330,3330,3330,3330,106
|
|
20230811,112500,204570740,3320,3320,3320,3320,0
|
|
20230811,112400,204570740,3320,3320,3320,3320,0
|
|
20230811,112300,204570740,3320,3325,3325,3320,91
|
|
20230811,112200,204268615,3320,3320,3320,3320,0
|
|
20230811,112100,204268615,3320,3320,3320,3320,100
|
|
20230811,112000,203936615,3320,3320,3320,3320,322
|
|
20230811,111900,202867575,3320,3325,3330,3320,1002
|
|
20230811,111800,199540910,3325,3325,3325,3325,0
|
|
20230811,111700,199540910,3325,3325,3325,3325,0
|
|
20230811,111600,199540910,3325,3325,3325,3325,1419
|
|
20230811,111500,194822735,3325,3325,3325,3325,0
|
|
20230811,111400,194822735,3325,3325,3325,3325,84
|
|
20230811,111300,194543435,3320,3320,3320,3320,0
|
|
20230811,111200,194543435,3320,3320,3320,3320,78
|
|
20230811,111100,194284475,3320,3320,3320,3320,122
|
|
20230811,111000,193879435,3320,3320,3320,3320,0
|
|
20230811,110900,193879435,3320,3320,3320,3320,100
|
|
20230811,110800,193547435,3320,3320,3320,3320,51
|
|
20230811,110700,193378115,3330,3330,3330,3330,434
|
|
20230811,110600,191932895,3330,3330,3330,3330,0
|
|
20230811,110500,191932895,3330,3330,3330,3330,9
|
|
20230811,110400,191902925,3330,3330,3330,3330,291
|
|
20230811,110300,190933895,3330,3330,3330,3330,16
|
|
20230811,110200,190880615,3330,3330,3330,3330,436
|
|
20230811,110100,189428735,3330,3330,3330,3330,21
|
|
20230811,110000,189358805,3335,3335,3335,3335,0
|
|
20230811,105900,189358805,3335,3330,3335,3330,29
|
|
20230811,105800,189262190,3315,3315,3315,3315,0
|
|
20230811,105700,189262190,3315,3315,3315,3315,0
|
|
20230811,105600,189262190,3315,3335,3335,3315,518
|
|
20230811,105500,187541000,3335,3335,3335,3335,0
|
|
20230811,105400,187541000,3335,3330,3335,3330,470
|
|
20230811,105300,185973735,3330,3330,3330,3330,0
|
|
20230811,105200,185973735,3330,3330,3330,3330,0
|
|
20230811,105100,185973735,3330,3330,3330,3330,0
|
|
20230811,105000,185973735,3330,3330,3330,3330,3
|
|
20230811,104900,185963745,3330,3330,3330,3330,381
|
|
20230811,104800,184695015,3330,3325,3330,3325,51
|
|
20230811,104700,184525390,3325,3325,3330,3325,335
|
|
20230811,104600,183410060,3330,3325,3330,3325,800
|
|
20230811,104500,180746110,3325,3325,3325,3325,0
|
|
20230811,104400,180746110,3325,3325,3325,3325,0
|
|
20230811,104300,180746110,3325,3325,3325,3325,10
|
|
20230811,104200,180712860,3320,3320,3320,3320,273
|
|
20230811,104100,179806500,3320,3320,3320,3320,151
|
|
20230811,104000,179305180,3320,3320,3320,3320,20
|
|
20230811,103900,179238780,3320,3320,3320,3320,1
|
|
20230811,103800,179235460,3320,3310,3320,3310,40
|
|
20230811,103700,179102960,3310,3320,3320,3310,30
|
|
20230811,103600,179003510,3315,3320,3320,3315,249
|
|
20230811,103500,178177310,3330,3330,3330,3330,0
|
|
20230811,103400,178177310,3330,3330,3330,3330,2
|
|
20230811,103300,178170650,3330,3325,3330,3325,50
|
|
20230811,103200,178004380,3315,3325,3325,3315,97
|
|
20230811,103100,177681985,3325,3325,3325,3325,10
|
|
20230811,103000,177648735,3330,3330,3330,3330,10
|
|
20230811,102900,177615435,3320,3320,3320,3320,6
|
|
20230811,102800,177595515,3330,3330,3330,3330,1
|
|
20230811,102700,177592185,3330,3330,3330,3330,0
|
|
20230811,102600,177592185,3330,3315,3330,3315,132
|
|
20230811,102500,177154370,3315,3315,3315,3315,230
|
|
20230811,102400,176391920,3330,3330,3330,3330,0
|
|
20230811,102300,176391920,3330,3330,3330,3330,0
|
|
20230811,102200,176391920,3330,3330,3330,3330,5
|
|
20230811,102100,176375270,3305,3305,3305,3305,0
|
|
20230811,102000,176375270,3305,3305,3305,3305,0
|
|
20230811,101900,176375270,3305,3320,3320,3305,1366
|
|
20230811,101800,171849850,3325,3325,3325,3325,57
|
|
20230811,101700,171660325,3325,3320,3325,3320,816
|
|
20230811,101600,168950900,3320,3320,3320,3320,200
|
|
20230811,101500,168286900,3320,3325,3325,3320,593
|
|
20230811,101400,166315715,3325,3320,3325,3320,111
|
|
20230811,101300,165947035,3315,3315,3315,3315,16
|
|
20230811,101200,165893995,3320,3320,3320,3320,136
|
|
20230811,101100,165442475,3325,3325,3325,3325,68
|
|
20230811,101000,165216375,3325,3330,3330,3325,160
|
|
20230811,100900,164683875,3330,3330,3330,3330,10
|
|
20230811,100800,164650575,3330,3330,3330,3330,0
|
|
20230811,100700,164650575,3330,3325,3330,3325,294
|
|
20230811,100600,163672625,3330,3325,3330,3325,168
|
|
20230811,100500,163114020,3325,3320,3325,3320,35
|
|
20230811,100400,162997795,3330,3305,3330,3305,1100
|
|
20230811,100300,159340790,3325,3325,3325,3325,0
|
|
20230811,100200,159340790,3325,3305,3325,3305,298
|
|
20230811,100100,158355880,3305,3305,3305,3305,118
|
|
20230811,100000,157965890,3325,3320,3325,3320,55
|
|
20230811,095900,157783275,3330,3330,3330,3330,0
|
|
20230811,095800,157783275,3330,3330,3330,3330,0
|
|
20230811,095700,157783275,3330,3310,3330,3305,210
|
|
20230811,095600,157088250,3300,3300,3300,3300,65
|
|
20230811,095500,156873750,3310,3310,3310,3310,10
|
|
20230811,095400,156840650,3295,3325,3325,3295,777
|
|
20230811,095300,154268220,3325,3320,3350,3305,5667
|
|
20230811,095200,135377995,3320,3320,3320,3320,10
|
|
20230811,095100,135344795,3320,3305,3340,3300,5046
|
|
20230811,095000,118533395,3300,3305,3305,3300,490
|
|
20230811,094900,116916370,3305,3305,3305,3305,232
|
|
20230811,094800,116149610,3305,3310,3310,3305,65
|
|
20230811,094700,115934660,3310,3310,3310,3310,0
|
|
20230811,094600,115934660,3310,3310,3310,3310,60
|
|
20230811,094500,115736060,3310,3305,3310,3295,178
|
|
20230811,094400,115147135,3300,3280,3300,3280,6803
|
|
20230811,094300,92707755,3280,3280,3285,3275,1400
|
|
20230811,094200,88116220,3270,3270,3270,3270,100
|
|
20230811,094100,87789220,3270,3270,3270,3270,2000
|
|
20230811,094000,81249220,3270,3270,3270,3270,65
|
|
20230811,093900,81036670,3285,3285,3285,3280,678
|
|
20230811,093800,78809715,3295,3295,3295,3295,10
|
|
20230811,093700,78776765,3290,3290,3290,3290,379
|
|
20230811,093600,77529855,3290,3290,3290,3290,1
|
|
20230811,093500,77526565,3275,3275,3275,3275,2005
|
|
20230811,093400,70960190,3275,3280,3280,3275,3323
|
|
20230811,093300,60075855,3280,3280,3280,3280,0
|
|
20230811,093200,60075855,3280,3280,3280,3280,2180
|
|
20230811,093100,52925455,3285,3285,3290,3285,1637
|
|
20230811,093000,47547810,3290,3290,3290,3290,3
|
|
20230811,092900,47537940,3285,3285,3285,3285,345
|
|
20230811,092800,46404615,3290,3290,3295,3290,151
|
|
20230811,092700,45907670,3290,3290,3290,3290,40
|
|
20230811,092600,45776070,3290,3300,3300,3290,257
|
|
20230811,092500,44929305,3295,3295,3295,3295,1215
|
|
20230811,092400,40925880,3295,3280,3295,3280,5967
|
|
20230811,092300,21295840,3280,3280,3280,3280,0
|
|
20230811,092200,21295840,3280,3280,3280,3280,0
|
|
20230811,092100,21295840,3280,3280,3280,3280,0
|
|
20230811,092000,21295840,3280,3280,3280,3280,0
|
|
20230811,091900,21295840,3280,3280,3280,3280,130
|
|
20230811,091800,20869440,3280,3280,3280,3280,0
|
|
20230811,091700,20869440,3280,3270,3280,3270,901
|
|
20230811,091600,17918060,3270,3280,3280,3270,1959
|
|
20230811,091500,11503140,3280,3285,3285,3275,106
|
|
20230811,091400,11155585,3285,3285,3285,3285,0
|
|
20230811,091300,11155585,3285,3280,3285,3280,41
|
|
20230811,091200,11021035,3280,3265,3280,3265,223
|
|
20230811,091100,10289765,3265,3265,3265,3265,1
|
|
20230811,091000,10286500,3260,3260,3260,3260,6
|
|
20230811,090900,10266940,3250,3250,3250,3250,49
|
|
20230811,090800,10107690,3250,3240,3250,3235,2571
|
|
20230811,090700,1789365,3245,3255,3255,3245,64
|
|
20230811,090600,1581500,3260,3260,3260,3260,2
|
|
20230811,090500,1574980,3275,3275,3275,3275,10
|
|
20230811,090400,1542230,3285,3285,3285,3285,0
|
|
20230811,090300,1542230,3285,3285,3285,3285,0
|
|
20230811,090200,1542230,3285,3285,3285,3285,0
|
|
20230811,090100,1542230,3285,3285,3285,3285,0
|
|
20230811,090000,1542230,3285,3290,3290,3260,469
|