614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191100,568506730,3280,3280,3280,3280,2367
|
|
20230817,191000,568506730,3280,3280,3280,3280,0
|
|
20230817,190900,568506730,3280,3280,3280,3280,0
|
|
20230817,190800,568506730,3280,3280,3280,3280,0
|
|
20230817,190700,568506730,3280,3280,3280,3280,0
|
|
20230817,190600,568506730,3280,3280,3280,3280,0
|
|
20230817,190500,568506730,3280,3280,3280,3280,0
|
|
20230817,190400,568506730,3280,3280,3280,3280,0
|
|
20230817,190300,568506730,3280,3280,3280,3280,0
|
|
20230817,190200,568506730,3280,3280,3280,3280,0
|
|
20230817,190100,568506730,3280,3280,3280,3280,0
|
|
20230817,190000,568506730,3280,3280,3280,3280,0
|
|
20230817,185900,568506730,3280,3280,3280,3280,0
|
|
20230817,185800,568506730,3280,3280,3280,3280,0
|
|
20230817,185700,568506730,3280,3280,3280,3280,0
|
|
20230817,185600,568506730,3280,3280,3280,3280,0
|
|
20230817,185500,568506730,3280,3280,3280,3280,0
|
|
20230817,185400,568506730,3280,3280,3280,3280,0
|
|
20230817,185300,568506730,3280,3280,3280,3280,0
|
|
20230817,185200,568506730,3280,3280,3280,3280,0
|
|
20230817,185100,568506730,3280,3280,3280,3280,0
|
|
20230817,185000,568506730,3280,3280,3280,3280,0
|
|
20230817,184900,568506730,3280,3280,3280,3280,0
|
|
20230817,184800,568506730,3280,3280,3280,3280,0
|
|
20230817,184700,568506730,3280,3280,3280,3280,0
|
|
20230817,184600,568506730,3280,3280,3280,3280,0
|
|
20230817,184500,568506730,3280,3280,3280,3280,0
|
|
20230817,184400,568506730,3280,3280,3280,3280,0
|
|
20230817,184300,568506730,3280,3280,3280,3280,0
|
|
20230817,184200,568506730,3280,3280,3280,3280,0
|
|
20230817,184100,568506730,3280,3280,3280,3280,2367
|
|
20230817,184000,568506730,3280,3280,3280,3280,0
|
|
20230817,183900,568506730,3280,3280,3280,3280,0
|
|
20230817,183800,568506730,3280,3280,3280,3280,0
|
|
20230817,183700,568506730,3280,3280,3280,3280,0
|
|
20230817,183600,568506730,3280,3280,3280,3280,0
|
|
20230817,183500,568506730,3280,3280,3280,3280,0
|
|
20230817,183400,568506730,3280,3280,3280,3280,0
|
|
20230817,183300,568506730,3280,3280,3280,3280,0
|
|
20230817,183200,568506730,3280,3280,3280,3280,0
|
|
20230817,183100,568506730,3280,3280,3280,3280,0
|
|
20230817,183000,568506730,3280,3280,3280,3280,0
|
|
20230817,182900,568506730,3280,3280,3280,3280,0
|
|
20230817,182800,568506730,3280,3280,3280,3280,0
|
|
20230817,182700,568506730,3280,3280,3280,3280,0
|
|
20230817,182600,568506730,3280,3280,3280,3280,0
|
|
20230817,182500,568506730,3280,3280,3280,3280,0
|
|
20230817,182400,568506730,3280,3280,3280,3280,0
|
|
20230817,182300,568506730,3280,3280,3280,3280,0
|
|
20230817,182200,568506730,3280,3280,3280,3280,0
|
|
20230817,182100,568506730,3280,3280,3280,3280,0
|
|
20230817,182000,568506730,3280,3280,3280,3280,0
|
|
20230817,181900,568506730,3280,3280,3280,3280,0
|
|
20230817,181800,568506730,3280,3280,3280,3280,0
|
|
20230817,181700,568506730,3280,3280,3280,3280,0
|
|
20230817,181600,568506730,3280,3280,3280,3280,0
|
|
20230817,181500,568506730,3280,3280,3280,3280,0
|
|
20230817,181400,568506730,3280,3280,3280,3280,0
|
|
20230817,181300,568506730,3280,3280,3280,3280,0
|
|
20230817,181200,568506730,3280,3280,3280,3280,0
|
|
20230817,181100,568506730,3280,3280,3280,3280,2367
|
|
20230817,181000,568506730,3280,3280,3280,3280,0
|
|
20230817,180900,568506730,3280,3280,3280,3280,0
|
|
20230817,180800,568506730,3280,3280,3280,3280,0
|
|
20230817,180700,568506730,3280,3280,3280,3280,0
|
|
20230817,180600,568506730,3280,3280,3280,3280,0
|
|
20230817,180500,568506730,3280,3280,3280,3280,0
|
|
20230817,180400,568506730,3280,3280,3280,3280,0
|
|
20230817,180300,568506730,3280,3280,3280,3280,0
|
|
20230817,180200,568506730,3280,3280,3280,3280,0
|
|
20230817,180100,568506730,3280,3280,3280,3280,0
|
|
20230817,180000,568506730,3280,3280,3280,3280,0
|
|
20230817,175900,568506730,3280,3280,3280,3280,0
|
|
20230817,175800,568506730,3280,3280,3280,3280,0
|
|
20230817,175700,568506730,3280,3280,3280,3280,0
|
|
20230817,175600,568506730,3280,3280,3280,3280,0
|
|
20230817,175500,568506730,3280,3280,3280,3280,0
|
|
20230817,175400,568506730,3280,3280,3280,3280,0
|
|
20230817,175300,568506730,3280,3280,3280,3280,0
|
|
20230817,175200,568506730,3280,3280,3280,3280,0
|
|
20230817,175100,568506730,3280,3280,3280,3280,0
|
|
20230817,175000,568506730,3280,3280,3280,3280,0
|
|
20230817,174900,568506730,3280,3280,3280,3280,0
|
|
20230817,174800,568506730,3280,3280,3280,3280,0
|
|
20230817,174700,568506730,3280,3280,3280,3280,0
|
|
20230817,174600,568506730,3280,3280,3280,3280,0
|
|
20230817,174500,568506730,3280,3280,3280,3280,0
|
|
20230817,174400,568506730,3280,3280,3280,3280,0
|
|
20230817,174300,568506730,3280,3280,3280,3280,0
|
|
20230817,174200,568506730,3280,3280,3280,3280,0
|
|
20230817,174100,568506730,3280,3280,3280,3280,2367
|
|
20230817,174000,568506730,3280,3280,3280,3280,0
|
|
20230817,173900,568506730,3280,3280,3280,3280,0
|
|
20230817,173800,568506730,3280,3280,3280,3280,0
|
|
20230817,173700,568506730,3280,3280,3280,3280,0
|
|
20230817,173600,568506730,3280,3280,3280,3280,0
|
|
20230817,173500,568506730,3280,3280,3280,3280,0
|
|
20230817,173400,568506730,3280,3280,3280,3280,0
|
|
20230817,173300,568506730,3280,3280,3280,3280,0
|
|
20230817,173200,568506730,3280,3280,3280,3280,0
|
|
20230817,173100,568506730,3280,3280,3280,3280,0
|
|
20230817,173000,568506730,3280,3280,3280,3280,0
|
|
20230817,172900,568506730,3280,3280,3280,3280,0
|
|
20230817,172800,568506730,3280,3280,3280,3280,0
|
|
20230817,172700,568506730,3280,3280,3280,3280,0
|
|
20230817,172600,568506730,3280,3280,3280,3280,0
|
|
20230817,172500,568506730,3280,3280,3280,3280,0
|
|
20230817,172400,568506730,3280,3280,3280,3280,0
|
|
20230817,172300,568506730,3280,3280,3280,3280,0
|
|
20230817,172200,568506730,3280,3280,3280,3280,0
|
|
20230817,172100,568506730,3280,3280,3280,3280,0
|
|
20230817,172000,568506730,3280,3280,3280,3280,0
|
|
20230817,171900,568506730,3280,3280,3280,3280,0
|
|
20230817,171800,568506730,3280,3280,3280,3280,0
|
|
20230817,171700,568506730,3280,3280,3280,3280,0
|
|
20230817,171600,568506730,3280,3280,3280,3280,0
|
|
20230817,171500,568506730,3280,3280,3280,3280,0
|
|
20230817,171400,568506730,3280,3280,3280,3280,0
|
|
20230817,171300,568506730,3280,3280,3280,3280,0
|
|
20230817,171200,568506730,3280,3280,3280,3280,0
|
|
20230817,171100,568506730,3280,3280,3280,3280,2367
|
|
20230817,171000,568506730,3280,3280,3280,3280,0
|
|
20230817,170900,568506730,3280,3280,3280,3280,0
|
|
20230817,170800,568506730,3280,3280,3280,3280,0
|
|
20230817,170700,568506730,3280,3280,3280,3280,0
|
|
20230817,170600,568506730,3280,3280,3280,3280,0
|
|
20230817,170500,568506730,3280,3280,3280,3280,0
|
|
20230817,170400,568506730,3280,3280,3280,3280,0
|
|
20230817,170300,568506730,3280,3280,3280,3280,0
|
|
20230817,170200,568506730,3280,3280,3280,3280,0
|
|
20230817,170100,568506730,3280,3280,3280,3280,0
|
|
20230817,170000,568506730,3280,3280,3280,3280,0
|
|
20230817,165900,568506730,3280,3280,3280,3280,0
|
|
20230817,165800,568506730,3280,3280,3280,3280,0
|
|
20230817,165700,568506730,3280,3280,3280,3280,0
|
|
20230817,165600,568506730,3280,3280,3280,3280,0
|
|
20230817,165500,568506730,3280,3280,3280,3280,0
|
|
20230817,165400,568506730,3280,3280,3280,3280,0
|
|
20230817,165300,568506730,3280,3280,3280,3280,0
|
|
20230817,165200,568506730,3280,3280,3280,3280,0
|
|
20230817,165100,568506730,3280,3280,3280,3280,0
|
|
20230817,165000,568506730,3280,3280,3280,3280,0
|
|
20230817,164900,568506730,3280,3280,3280,3280,0
|
|
20230817,164800,568506730,3280,3280,3280,3280,0
|
|
20230817,164700,568506730,3280,3280,3280,3280,0
|
|
20230817,164600,568506730,3280,3280,3280,3280,0
|
|
20230817,164500,568506730,3280,3280,3280,3280,0
|
|
20230817,164400,568506730,3280,3280,3280,3280,0
|
|
20230817,164300,568506730,3280,3280,3280,3280,0
|
|
20230817,164200,568506730,3280,3280,3280,3280,0
|
|
20230817,164100,568506730,3280,3280,3280,3280,2367
|
|
20230817,164000,568506730,3280,3280,3280,3280,0
|
|
20230817,163900,568506730,3280,3280,3280,3280,0
|
|
20230817,163800,568506730,3280,3280,3280,3280,0
|
|
20230817,163700,568506730,3280,3280,3280,3280,0
|
|
20230817,163600,568506730,3280,3280,3280,3280,0
|
|
20230817,163500,568506730,3280,3280,3280,3280,0
|
|
20230817,163400,568506730,3280,3280,3280,3280,0
|
|
20230817,163300,568506730,3280,3280,3280,3280,0
|
|
20230817,163200,568506730,3280,3280,3280,3280,0
|
|
20230817,163100,568506730,3280,3280,3280,3280,0
|
|
20230817,163000,568506730,3280,3280,3280,3280,0
|
|
20230817,162900,568506730,3280,3280,3280,3280,0
|
|
20230817,162800,568506730,3280,3280,3280,3280,0
|
|
20230817,162700,568506730,3280,3280,3280,3280,0
|
|
20230817,162600,568506730,3280,3280,3280,3280,0
|
|
20230817,162500,568506730,3280,3280,3280,3280,0
|
|
20230817,162400,568506730,3280,3280,3280,3280,0
|
|
20230817,162300,568506730,3280,3280,3280,3280,0
|
|
20230817,162200,568506730,3280,3280,3280,3280,0
|
|
20230817,162100,568506730,3280,3280,3280,3280,0
|
|
20230817,162000,568506730,3280,3280,3280,3280,0
|
|
20230817,161900,568506730,3280,3280,3280,3280,0
|
|
20230817,161800,568506730,3280,3280,3280,3280,0
|
|
20230817,161700,568506730,3280,3280,3280,3280,0
|
|
20230817,161600,568506730,3280,3280,3280,3280,0
|
|
20230817,161500,568506730,3280,3280,3280,3280,0
|
|
20230817,161400,568506730,3280,3280,3280,3280,0
|
|
20230817,161300,568506730,3280,3280,3280,3280,0
|
|
20230817,161200,568506730,3280,3280,3280,3280,0
|
|
20230817,161100,568506730,3280,3280,3280,3280,2367
|
|
20230817,161000,568506730,3280,3280,3280,3280,0
|
|
20230817,160900,568506730,3280,3280,3280,3280,0
|
|
20230817,160800,568506730,3280,3280,3280,3280,0
|
|
20230817,160700,568506730,3280,3280,3280,3280,0
|
|
20230817,160600,568506730,3280,3280,3280,3280,0
|
|
20230817,160500,568506730,3280,3280,3280,3280,0
|
|
20230817,160400,568506730,3280,3280,3280,3280,0
|
|
20230817,160300,568506730,3280,3280,3280,3280,0
|
|
20230817,160200,568506730,3280,3280,3280,3280,0
|
|
20230817,160100,568506730,3280,3280,3280,3280,0
|
|
20230817,160000,568506730,3280,3280,3280,3280,0
|
|
20230817,155900,568506730,3280,3280,3280,3280,0
|
|
20230817,155800,568506730,3280,3280,3280,3280,0
|
|
20230817,155700,568506730,3280,3280,3280,3280,0
|
|
20230817,155600,568506730,3280,3280,3280,3280,0
|
|
20230817,155500,568506730,3280,3280,3280,3280,0
|
|
20230817,155400,568506730,3280,3280,3280,3280,0
|
|
20230817,155300,568506730,3280,3280,3280,3280,0
|
|
20230817,155200,568506730,3280,3280,3280,3280,0
|
|
20230817,155100,568506730,3280,3280,3280,3280,0
|
|
20230817,155000,568506730,3280,3280,3280,3280,0
|
|
20230817,154900,568506730,3280,3280,3280,3280,0
|
|
20230817,154800,568506730,3280,3280,3280,3280,0
|
|
20230817,154700,568506730,3280,3280,3280,3280,0
|
|
20230817,154600,568506730,3280,3280,3280,3280,0
|
|
20230817,154500,568506730,3280,3280,3280,3280,0
|
|
20230817,154400,568506730,3280,3280,3280,3280,0
|
|
20230817,154300,568506730,3280,3280,3280,3280,0
|
|
20230817,154200,568506730,3280,3280,3280,3280,0
|
|
20230817,154100,568506730,3280,3280,3280,3280,2367
|
|
20230817,154000,568506730,3280,3280,3280,3280,0
|
|
20230817,153900,568506730,3280,3280,3280,3280,0
|
|
20230817,153800,568506730,3280,3280,3280,3280,0
|
|
20230817,153700,568506730,3280,3280,3280,3280,0
|
|
20230817,153600,568506730,3280,3280,3280,3280,0
|
|
20230817,153500,568506730,3280,3280,3280,3280,0
|
|
20230817,153400,568506730,3280,3280,3280,3280,0
|
|
20230817,153300,568506730,3280,3280,3280,3280,0
|
|
20230817,153200,568506730,3280,3280,3280,3280,0
|
|
20230817,153100,568506730,3280,3280,3280,3280,0
|
|
20230817,153000,568506730,3280,3280,3280,3280,2367
|
|
20230817,152900,560742970,3285,3285,3285,3285,0
|
|
20230817,152800,560742970,3285,3285,3285,3285,0
|
|
20230817,152700,560742970,3285,3285,3285,3285,0
|
|
20230817,152600,560742970,3285,3285,3285,3285,0
|
|
20230817,152500,560742970,3285,3285,3285,3285,0
|
|
20230817,152400,560742970,3285,3285,3285,3285,0
|
|
20230817,152300,560742970,3285,3285,3285,3285,0
|
|
20230817,152200,560742970,3285,3285,3285,3285,0
|
|
20230817,152100,560742970,3285,3285,3285,3285,0
|
|
20230817,152000,560742970,3285,3285,3285,3285,0
|
|
20230817,151900,560742970,3285,3285,3285,3280,677
|
|
20230817,151800,558519235,3280,3285,3285,3280,446
|
|
20230817,151700,557055975,3285,3285,3285,3285,520
|
|
20230817,151600,555347775,3285,3285,3285,3285,54
|
|
20230817,151500,555170385,3285,3285,3285,3280,1984
|
|
20230817,151400,548655435,3305,3305,3305,3305,47
|
|
20230817,151300,548500100,3305,3305,3305,3305,200
|
|
20230817,151200,547839100,3285,3305,3305,3285,700
|
|
20230817,151100,545535600,3280,3300,3300,3280,570
|
|
20230817,151000,543659085,3300,3295,3300,3270,1308
|
|
20230817,150900,539358620,3305,3305,3305,3305,28
|
|
20230817,150800,539266080,3310,3305,3310,3305,203
|
|
20230817,150700,538594915,3310,3310,3310,3310,0
|
|
20230817,150600,538594915,3310,3305,3310,3300,400
|
|
20230817,150500,537272965,3305,3300,3305,3280,1301
|
|
20230817,150400,533000645,3310,3310,3310,3310,200
|
|
20230817,150300,532338645,3310,3310,3310,3310,23
|
|
20230817,150200,532262515,3310,3310,3310,3310,0
|
|
20230817,150100,532262515,3310,3300,3310,3300,504
|
|
20230817,150000,530596720,3290,3305,3305,3285,114
|
|
20230817,145900,530221680,3310,3310,3310,3310,0
|
|
20230817,145800,530221680,3310,3310,3310,3305,13
|
|
20230817,145700,530178705,3310,3310,3310,3310,1
|
|
20230817,145600,530175395,3305,3305,3305,3305,0
|
|
20230817,145500,530175395,3305,3305,3305,3305,0
|
|
20230817,145400,530175395,3305,3305,3305,3305,0
|
|
20230817,145300,530175395,3305,3305,3305,3305,0
|
|
20230817,145200,530175395,3305,3305,3305,3305,0
|
|
20230817,145100,530175395,3305,3305,3305,3305,1
|
|
20230817,145000,530172090,3310,3310,3310,3310,1
|
|
20230817,144900,530168780,3315,3315,3315,3310,271
|
|
20230817,144800,529271750,3315,3305,3315,3305,1311
|
|
20230817,144700,524934115,3305,3305,3305,3305,1
|
|
20230817,144600,524930810,3305,3305,3305,3305,9
|
|
20230817,144500,524901065,3305,3305,3305,3305,504
|
|
20230817,144400,523235345,3305,3300,3305,3300,1503
|
|
20230817,144300,518272140,3300,3300,3300,3300,1
|
|
20230817,144200,518268840,3300,3300,3305,3300,203
|
|
20230817,144100,517598935,3285,3285,3285,3285,31
|
|
20230817,144000,517497100,3300,3300,3300,3300,600
|
|
20230817,143900,515517100,3280,3295,3295,3280,1524
|
|
20230817,143800,510503155,3310,3310,3310,3310,245
|
|
20230817,143700,509692205,3310,3300,3310,3300,1896
|
|
20230817,143600,503420445,3305,3305,3305,3305,0
|
|
20230817,143500,503420445,3305,3305,3305,3305,400
|
|
20230817,143400,502098445,3305,3300,3305,3300,599
|
|
20230817,143300,500121245,3290,3290,3290,3290,0
|
|
20230817,143200,500121245,3290,3305,3305,3290,1000
|
|
20230817,143100,496826095,3310,3300,3310,3300,95
|
|
20230817,143000,496511665,3315,3315,3315,3315,0
|
|
20230817,142900,496511665,3315,3315,3315,3315,1
|
|
20230817,142800,496508350,3315,3315,3315,3315,0
|
|
20230817,142700,496508350,3315,3315,3315,3315,0
|
|
20230817,142600,496508350,3315,3315,3315,3315,17
|
|
20230817,142500,496451995,3320,3320,3320,3320,2
|
|
20230817,142400,496445355,3320,3315,3320,3315,102
|
|
20230817,142300,496107215,3315,3300,3315,3300,602
|
|
20230817,142200,494120585,3300,3305,3305,3300,1001
|
|
20230817,142100,490814715,3310,3310,3310,3310,443
|
|
20230817,142000,489348385,3310,3310,3310,3310,70
|
|
20230817,141900,489116685,3310,3310,3310,3310,41
|
|
20230817,141800,488980975,3315,3315,3315,3315,1
|
|
20230817,141700,488977660,3315,3315,3315,3315,377
|
|
20230817,141600,487727905,3320,3320,3320,3320,0
|
|
20230817,141500,487727905,3320,3320,3320,3320,0
|
|
20230817,141400,487727905,3320,3315,3320,3315,200
|
|
20230817,141300,487064405,3320,3320,3320,3320,121
|
|
20230817,141200,486662685,3320,3320,3320,3320,4
|
|
20230817,141100,486649405,3335,3335,3335,3335,10
|
|
20230817,141000,486616055,3335,3335,3335,3335,0
|
|
20230817,140900,486616055,3335,3335,3335,3335,0
|
|
20230817,140800,486616055,3335,3335,3335,3335,0
|
|
20230817,140700,486616055,3335,3335,3335,3335,1
|
|
20230817,140600,486612720,3335,3335,3335,3335,0
|
|
20230817,140500,486612720,3335,3335,3335,3335,1
|
|
20230817,140400,486609385,3330,3330,3330,3330,0
|
|
20230817,140300,486609385,3330,3330,3330,3330,256
|
|
20230817,140200,485756905,3330,3330,3330,3330,90
|
|
20230817,140100,485457205,3315,3315,3315,3315,157
|
|
20230817,140000,484936750,3330,3330,3330,3330,0
|
|
20230817,135900,484936750,3330,3330,3330,3330,0
|
|
20230817,135800,484936750,3330,3330,3330,3330,0
|
|
20230817,135700,484936750,3330,3330,3330,3330,0
|
|
20230817,135600,484936750,3330,3330,3330,3330,201
|
|
20230817,135500,484267420,3305,3310,3310,3305,1400
|
|
20230817,135400,479638420,3315,3315,3315,3315,0
|
|
20230817,135300,479638420,3315,3315,3315,3315,0
|
|
20230817,135200,479638420,3315,3330,3330,3310,2015
|
|
20230817,135100,472951310,3330,3330,3330,3330,0
|
|
20230817,135000,472951310,3330,3330,3330,3330,15
|
|
20230817,134900,472901360,3345,3345,3345,3345,0
|
|
20230817,134800,472901360,3345,3335,3345,3335,4
|
|
20230817,134700,472888010,3330,3330,3330,3330,6
|
|
20230817,134600,472868030,3320,3320,3320,3320,0
|
|
20230817,134500,472868030,3320,3320,3320,3320,250
|
|
20230817,134400,472038030,3320,3320,3320,3320,0
|
|
20230817,134300,472038030,3320,3325,3325,3320,245
|
|
20230817,134200,471224610,3330,3350,3350,3330,413
|
|
20230817,134100,469846830,3350,3350,3350,3350,0
|
|
20230817,134000,469846830,3350,3345,3350,3345,10
|
|
20230817,133900,469813365,3335,3335,3335,3335,0
|
|
20230817,133800,469813365,3335,3335,3335,3335,118
|
|
20230817,133700,469419835,3335,3335,3335,3335,82
|
|
20230817,133600,469146365,3335,3350,3350,3335,260
|
|
20230817,133500,468275695,3350,3335,3350,3335,1233
|
|
20230817,133400,464149880,3330,3325,3330,3325,214
|
|
20230817,133300,463437865,3320,3320,3320,3320,116
|
|
20230817,133200,463052745,3315,3315,3315,3315,0
|
|
20230817,133100,463052745,3315,3315,3315,3315,147
|
|
20230817,133000,462565440,3315,3315,3315,3315,0
|
|
20230817,132900,462565440,3315,3315,3315,3315,0
|
|
20230817,132800,462565440,3315,3315,3315,3315,0
|
|
20230817,132700,462565440,3315,3315,3315,3315,17
|
|
20230817,132600,462509085,3315,3315,3315,3315,0
|
|
20230817,132500,462509085,3315,3315,3315,3315,11
|
|
20230817,132400,462472620,3310,3310,3310,3310,15
|
|
20230817,132300,462422970,3310,3310,3310,3310,15
|
|
20230817,132200,462373320,3310,3310,3310,3305,1056
|
|
20230817,132100,458882710,3300,3300,3300,3300,0
|
|
20230817,132000,458882710,3300,3300,3305,3300,181
|
|
20230817,131900,458285040,3295,3295,3295,3295,1112
|
|
20230817,131800,454621000,3290,3290,3290,3290,618
|
|
20230817,131700,452587780,3290,3280,3290,3280,12
|
|
20230817,131600,452548320,3280,3280,3280,3280,20
|
|
20230817,131500,452482720,3285,3285,3285,3285,0
|
|
20230817,131400,452482720,3285,3285,3285,3285,0
|
|
20230817,131300,452482720,3285,3285,3285,3285,0
|
|
20230817,131200,452482720,3285,3285,3285,3285,400
|
|
20230817,131100,451168720,3285,3285,3285,3285,6
|
|
20230817,131000,451149010,3285,3285,3285,3285,219
|
|
20230817,130900,450429595,3285,3285,3285,3285,10
|
|
20230817,130800,450396745,3285,3285,3285,3285,9
|
|
20230817,130700,450367180,3285,3285,3285,3285,259
|
|
20230817,130600,449516365,3285,3285,3285,3285,2
|
|
20230817,130500,449509795,3285,3280,3285,3280,59
|
|
20230817,130400,449316265,3295,3295,3295,3295,0
|
|
20230817,130300,449316265,3295,3295,3295,3295,0
|
|
20230817,130200,449316265,3295,3295,3295,3295,0
|
|
20230817,130100,449316265,3295,3290,3295,3290,650
|
|
20230817,130000,447175235,3285,3280,3285,3280,329
|
|
20230817,125900,446094510,3280,3280,3285,3280,107
|
|
20230817,125800,445743050,3280,3280,3285,3280,104
|
|
20230817,125700,445401455,3280,3280,3280,3280,0
|
|
20230817,125600,445401455,3280,3280,3280,3280,0
|
|
20230817,125500,445401455,3280,3280,3280,3280,0
|
|
20230817,125400,445401455,3280,3280,3280,3280,50
|
|
20230817,125300,445237455,3280,3280,3280,3280,0
|
|
20230817,125200,445237455,3280,3280,3280,3280,2
|
|
20230817,125100,445230895,3285,3285,3285,3285,0
|
|
20230817,125000,445230895,3285,3285,3285,3285,29
|
|
20230817,124900,445135630,3285,3285,3285,3285,1
|
|
20230817,124800,445132345,3285,3285,3285,3285,799
|
|
20230817,124700,442507630,3285,3285,3285,3285,5
|
|
20230817,124600,442491205,3285,3285,3285,3285,27
|
|
20230817,124500,442402510,3260,3260,3260,3260,28
|
|
20230817,124400,442311230,3260,3265,3265,3260,400
|
|
20230817,124300,441006465,3275,3285,3285,3275,11
|
|
20230817,124200,440970340,3275,3275,3275,3275,0
|
|
20230817,124100,440970340,3275,3275,3275,3275,0
|
|
20230817,124000,440970340,3275,3275,3275,3275,0
|
|
20230817,123900,440970340,3275,3275,3275,3275,9
|
|
20230817,123800,440940865,3275,3275,3275,3275,1
|
|
20230817,123700,440937590,3280,3280,3280,3280,0
|
|
20230817,123600,440937590,3280,3280,3280,3280,9
|
|
20230817,123500,440908070,3280,3280,3280,3280,294
|
|
20230817,123400,439943750,3280,3280,3280,3280,0
|
|
20230817,123300,439943750,3280,3280,3280,3280,1
|
|
20230817,123200,439940470,3260,3260,3260,3260,147
|
|
20230817,123100,439461250,3275,3270,3275,3270,45
|
|
20230817,123000,439313880,3265,3265,3265,3265,30
|
|
20230817,122900,439215930,3270,3270,3270,3270,0
|
|
20230817,122800,439215930,3270,3265,3270,3265,15
|
|
20230817,122700,439166940,3255,3255,3255,3255,10
|
|
20230817,122600,439134390,3255,3255,3255,3255,6
|
|
20230817,122500,439114860,3250,3250,3250,3250,22
|
|
20230817,122400,439043360,3250,3250,3250,3250,160
|
|
20230817,122300,438523360,3245,3245,3245,3245,5
|
|
20230817,122200,438507135,3250,3250,3250,3250,82
|
|
20230817,122100,438240635,3250,3250,3250,3250,53
|
|
20230817,122000,438068385,3250,3255,3255,3250,175
|
|
20230817,121900,437499135,3250,3250,3250,3250,0
|
|
20230817,121800,437499135,3250,3250,3250,3250,11
|
|
20230817,121700,437463385,3250,3250,3250,3250,0
|
|
20230817,121600,437463385,3250,3250,3250,3250,0
|
|
20230817,121500,437463385,3250,3250,3250,3250,0
|
|
20230817,121400,437463385,3250,3250,3250,3250,0
|
|
20230817,121300,437463385,3250,3250,3250,3250,0
|
|
20230817,121200,437463385,3250,3275,3275,3250,10
|
|
20230817,121100,437430760,3275,3275,3275,3275,5
|
|
20230817,121000,437414385,3275,3275,3275,3275,4
|
|
20230817,120900,437401285,3275,3275,3275,3275,0
|
|
20230817,120800,437401285,3275,3275,3275,3275,0
|
|
20230817,120700,437401285,3275,3275,3275,3275,0
|
|
20230817,120600,437401285,3275,3250,3275,3250,735
|
|
20230817,120500,435012295,3275,3250,3275,3250,64
|
|
20230817,120400,434804085,3250,3250,3250,3250,0
|
|
20230817,120300,434804085,3250,3270,3275,3250,15
|
|
20230817,120200,434755215,3275,3275,3275,3275,0
|
|
20230817,120100,434755215,3275,3275,3275,3275,0
|
|
20230817,120000,434755215,3275,3275,3275,3275,0
|
|
20230817,115900,434755215,3275,3250,3280,3250,43
|
|
20230817,115800,434614795,3250,3250,3250,3250,0
|
|
20230817,115700,434614795,3250,3260,3260,3220,503
|
|
20230817,115600,432985370,3265,3265,3265,3265,0
|
|
20230817,115500,432985370,3265,3265,3265,3265,0
|
|
20230817,115400,432985370,3265,3265,3265,3265,5
|
|
20230817,115300,432969045,3260,3265,3265,3260,10
|
|
20230817,115200,432936415,3265,3270,3270,3265,21
|
|
20230817,115100,432867750,3270,3270,3270,3270,0
|
|
20230817,115000,432867750,3270,3280,3280,3270,213
|
|
20230817,114900,432170950,3275,3280,3280,3275,25
|
|
20230817,114800,432089065,3290,3290,3290,3290,100
|
|
20230817,114700,431760065,3290,3290,3290,3290,10
|
|
20230817,114600,431727165,3290,3290,3290,3290,10
|
|
20230817,114500,431694265,3290,3290,3290,3290,0
|
|
20230817,114400,431694265,3290,3280,3290,3275,801
|
|
20230817,114300,429063145,3275,3295,3295,3275,243
|
|
20230817,114200,428263620,3295,3280,3335,3280,1170
|
|
20230817,114100,424392755,3280,3245,3280,3235,2003
|
|
20230817,114000,417854900,3245,3245,3245,3245,0
|
|
20230817,113900,417854900,3245,3245,3245,3245,65
|
|
20230817,113800,417643975,3245,3245,3245,3245,35
|
|
20230817,113700,417530400,3230,3230,3230,3230,0
|
|
20230817,113600,417530400,3230,3240,3240,3230,1500
|
|
20230817,113500,412685310,3240,3240,3240,3240,0
|
|
20230817,113400,412685310,3240,3240,3240,3240,305
|
|
20230817,113300,411697110,3240,3240,3240,3240,0
|
|
20230817,113200,411697110,3240,3240,3240,3240,5
|
|
20230817,113100,411680910,3240,3240,3240,3240,0
|
|
20230817,113000,411680910,3240,3240,3240,3240,1
|
|
20230817,112900,411677670,3230,3230,3230,3230,0
|
|
20230817,112800,411677670,3230,3235,3235,3230,500
|
|
20230817,112700,410061805,3235,3235,3235,3235,0
|
|
20230817,112600,410061805,3235,3230,3235,3230,1170
|
|
20230817,112500,406282540,3230,3230,3230,3230,100
|
|
20230817,112400,405959540,3230,3230,3230,3230,85
|
|
20230817,112300,405684990,3230,3230,3230,3230,350
|
|
20230817,112200,404554490,3230,3220,3230,3220,11
|
|
20230817,112100,404518970,3210,3225,3230,3210,1411
|
|
20230817,112000,399983425,3225,3225,3225,3225,30
|
|
20230817,111900,399886675,3225,3225,3225,3225,15
|
|
20230817,111800,399838300,3220,3215,3220,3215,6424
|
|
20230817,111700,379175125,3210,3210,3210,3210,0
|
|
20230817,111600,379175125,3210,3210,3210,3210,301
|
|
20230817,111500,378208915,3210,3210,3210,3210,0
|
|
20230817,111400,378208915,3210,3210,3210,3210,0
|
|
20230817,111300,378208915,3210,3200,3210,3200,20
|
|
20230817,111200,378144880,3190,3195,3195,3190,3300
|
|
20230817,111100,367617605,3200,3200,3200,3200,5
|
|
20230817,111000,367601605,3200,3200,3200,3200,44
|
|
20230817,110900,367460805,3200,3200,3200,3200,5
|
|
20230817,110800,367444805,3190,3190,3200,3190,237
|
|
20230817,110700,366688465,3195,3195,3195,3195,49
|
|
20230817,110600,366531910,3190,3190,3190,3190,0
|
|
20230817,110500,366531910,3190,3190,3190,3190,104
|
|
20230817,110400,366200150,3190,3190,3190,3190,0
|
|
20230817,110300,366200150,3190,3190,3190,3190,0
|
|
20230817,110200,366200150,3190,3190,3190,3190,289
|
|
20230817,110100,365278240,3190,3190,3190,3190,258
|
|
20230817,110000,364455220,3190,3190,3190,3190,0
|
|
20230817,105900,364455220,3190,3190,3190,3190,198
|
|
20230817,105800,363823600,3160,3160,3160,3160,0
|
|
20230817,105700,363823600,3160,3160,3160,3160,0
|
|
20230817,105600,363823600,3160,3180,3180,3160,1813
|
|
20230817,105500,358081365,3170,3205,3205,3170,2036
|
|
20230817,105400,351601485,3210,3205,3210,3205,30
|
|
20230817,105300,351505200,3180,3195,3195,3180,648
|
|
20230817,105200,349441360,3185,3205,3205,3185,3000
|
|
20230817,105100,339842155,3215,3210,3215,3210,485
|
|
20230817,105000,338284880,3210,3210,3210,3210,600
|
|
20230817,104900,336358880,3215,3215,3215,3215,0
|
|
20230817,104800,336358880,3215,3205,3215,3205,1618
|
|
20230817,104700,331166585,3200,3200,3200,3200,0
|
|
20230817,104600,331166585,3200,3200,3200,3200,0
|
|
20230817,104500,331166585,3200,3200,3200,3200,0
|
|
20230817,104400,331166585,3200,3200,3200,3200,0
|
|
20230817,104300,331166585,3200,3200,3200,3200,285
|
|
20230817,104200,330254585,3195,3195,3195,3195,1
|
|
20230817,104100,330251390,3195,3200,3200,3195,619
|
|
20230817,104000,328273590,3200,3200,3200,3200,62
|
|
20230817,103900,328075190,3200,3190,3200,3190,6
|
|
20230817,103800,328056000,3200,3185,3200,3185,3809
|
|
20230817,103700,315924255,3165,3165,3165,3165,0
|
|
20230817,103600,315924255,3165,3170,3170,3165,400
|
|
20230817,103500,314657810,3165,3165,3165,3165,831
|
|
20230817,103400,312027695,3160,3180,3190,3160,1613
|
|
20230817,103300,306885390,3155,3170,3200,3155,4528
|
|
20230817,103200,292541705,3155,3200,3200,3155,9286
|
|
20230817,103100,263111850,3210,3200,3210,3200,1700
|
|
20230817,103000,257663850,3200,3200,3200,3200,0
|
|
20230817,102900,257663850,3200,3200,3200,3200,100
|
|
20230817,102800,257343850,3210,3205,3210,3205,965
|
|
20230817,102700,254247700,3205,3205,3205,3205,5
|
|
20230817,102600,254231675,3210,3210,3210,3210,1000
|
|
20230817,102500,251021675,3205,3205,3205,3205,0
|
|
20230817,102400,251021675,3205,3205,3205,3205,37
|
|
20230817,102300,250903090,3200,3200,3200,3200,0
|
|
20230817,102200,250903090,3200,3200,3200,3200,0
|
|
20230817,102100,250903090,3200,3200,3200,3200,100
|
|
20230817,102000,250583090,3200,3205,3205,3200,511
|
|
20230817,101900,248947870,3205,3205,3205,3205,1
|
|
20230817,101800,248944665,3205,3205,3205,3205,4
|
|
20230817,101700,248931845,3205,3205,3205,3205,0
|
|
20230817,101600,248931845,3205,3200,3205,3200,430
|
|
20230817,101500,247554345,3205,3205,3205,3205,0
|
|
20230817,101400,247554345,3205,3205,3205,3205,1
|
|
20230817,101300,247551140,3210,3215,3215,3210,4
|
|
20230817,101200,247538285,3200,3205,3205,3200,109
|
|
20230817,101100,247189225,3215,3215,3215,3215,361
|
|
20230817,101000,246028610,3220,3220,3220,3220,200
|
|
20230817,100900,245384610,3215,3220,3220,3215,1146
|
|
20230817,100800,241694495,3220,3220,3220,3220,515
|
|
20230817,100700,240036195,3215,3205,3215,3200,182
|
|
20230817,100600,239453300,3195,3195,3195,3195,0
|
|
20230817,100500,239453300,3195,3195,3195,3195,0
|
|
20230817,100400,239453300,3195,3195,3195,3195,17
|
|
20230817,100300,239398985,3190,3200,3200,3190,2744
|
|
20230817,100200,230641365,3190,3190,3190,3190,0
|
|
20230817,100100,230641365,3190,3190,3190,3190,0
|
|
20230817,100000,230641365,3190,3200,3200,3190,1682
|
|
20230817,095900,225267435,3205,3215,3215,3205,621
|
|
20230817,095800,223275520,3220,3220,3220,3220,0
|
|
20230817,095700,223275520,3220,3220,3220,3220,50
|
|
20230817,095600,223114520,3220,3220,3220,3220,0
|
|
20230817,095500,223114520,3220,3215,3220,3215,208
|
|
20230817,095400,222444800,3215,3215,3215,3215,8
|
|
20230817,095300,222419080,3215,3215,3215,3215,3
|
|
20230817,095200,222409435,3215,3215,3215,3215,15
|
|
20230817,095100,222361210,3215,3215,3215,3215,7
|
|
20230817,095000,222338705,3215,3220,3220,3215,11
|
|
20230817,094900,222303335,3220,3205,3220,3200,510
|
|
20230817,094800,220669085,3200,3200,3200,3200,540
|
|
20230817,094700,218941085,3200,3230,3230,3200,421
|
|
20230817,094600,217590770,3230,3230,3230,3200,1309
|
|
20230817,094500,213388370,3230,3230,3230,3230,6
|
|
20230817,094400,213368990,3225,3215,3225,3215,176
|
|
20230817,094300,212802020,3215,3215,3215,3215,0
|
|
20230817,094200,212802020,3215,3215,3215,3215,0
|
|
20230817,094100,212802020,3215,3205,3215,3200,310
|
|
20230817,094000,211809040,3215,3215,3215,3215,6
|
|
20230817,093900,211789750,3190,3195,3195,3190,38
|
|
20230817,093800,211668520,3215,3215,3215,3215,6
|
|
20230817,093700,211649230,3215,3195,3215,3190,136
|
|
20230817,093600,211215315,3190,3210,3215,3190,408
|
|
20230817,093500,209913360,3205,3200,3205,3190,146
|
|
20230817,093400,209446870,3195,3195,3195,3195,602
|
|
20230817,093300,207523480,3190,3170,3190,3165,3383
|
|
20230817,093200,196777455,3175,3185,3185,3170,3089
|
|
20230817,093100,186959460,3190,3205,3205,3190,575
|
|
20230817,093000,185125175,3205,3205,3205,3205,96
|
|
20230817,092900,184817495,3190,3190,3210,3185,1994
|
|
20230817,092800,178446515,3200,3210,3230,3200,2558
|
|
20230817,092700,170250295,3230,3215,3230,3210,776
|
|
20230817,092600,167755850,3215,3215,3215,3215,900
|
|
20230817,092500,164862350,3215,3225,3225,3215,1333
|
|
20230817,092400,160570890,3220,3235,3235,3220,412
|
|
20230817,092300,159242670,3255,3270,3270,3220,1920
|
|
20230817,092200,153025205,3270,3245,3270,3245,242
|
|
20230817,092100,152238640,3245,3300,3325,3245,809
|
|
20230817,092000,149602960,3300,3280,3330,3255,3142
|
|
20230817,091900,139297290,3125,3125,3125,3125,0
|
|
20230817,091800,139297290,3125,3315,3315,3125,11787
|
|
20230817,091700,101039860,3320,3320,3320,3320,760
|
|
20230817,091600,98516660,3325,3325,3325,3325,50
|
|
20230817,091500,98350410,3325,3335,3335,3325,802
|
|
20230817,091400,95678185,3335,3335,3335,3335,501
|
|
20230817,091300,94007350,3335,3360,3360,3335,751
|
|
20230817,091200,91496765,3365,3360,3365,3360,16
|
|
20230817,091100,91443000,3360,3360,3360,3360,1001
|
|
20230817,091000,88079640,3360,3340,3360,3335,581
|
|
20230817,090900,86139125,3335,3340,3340,3335,1283
|
|
20230817,090800,81859845,3365,3365,3365,3365,200
|
|
20230817,090700,81186845,3340,3365,3365,3340,344
|
|
20230817,090600,80029785,3365,3355,3365,3340,1111
|
|
20230817,090500,76293645,3365,3370,3370,3365,21
|
|
20230817,090400,76222975,3365,3330,3365,3330,2392
|
|
20230817,090300,68201640,3365,3360,3370,3330,4788
|
|
20230817,090200,52162655,3375,3405,3405,3345,1513
|
|
20230817,090100,47038710,3405,3310,3470,3305,10189
|
|
20230817,090000,12377705,3340,3290,3340,3290,3718
|