619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191600,2188447740,3610,3610,3610,3610,6828
|
|
20230816,191500,2188447740,3610,3610,3610,3610,0
|
|
20230816,191400,2188447740,3610,3610,3610,3610,0
|
|
20230816,191300,2188447740,3610,3610,3610,3610,0
|
|
20230816,191200,2188447740,3610,3610,3610,3610,0
|
|
20230816,191100,2188447740,3610,3610,3610,3610,0
|
|
20230816,191000,2188447740,3610,3610,3610,3610,0
|
|
20230816,190900,2188447740,3610,3610,3610,3610,0
|
|
20230816,190800,2188447740,3610,3610,3610,3610,0
|
|
20230816,190700,2188447740,3610,3610,3610,3610,0
|
|
20230816,190600,2188447740,3610,3610,3610,3610,0
|
|
20230816,190500,2188447740,3610,3610,3610,3610,0
|
|
20230816,190400,2188447740,3610,3610,3610,3610,0
|
|
20230816,190300,2188447740,3610,3610,3610,3610,0
|
|
20230816,190200,2188447740,3610,3610,3610,3610,0
|
|
20230816,190100,2188447740,3610,3610,3610,3610,0
|
|
20230816,190000,2188447740,3610,3610,3610,3610,0
|
|
20230816,185900,2188447740,3610,3610,3610,3610,0
|
|
20230816,185800,2188447740,3610,3610,3610,3610,0
|
|
20230816,185700,2188447740,3610,3610,3610,3610,0
|
|
20230816,185600,2188447740,3610,3610,3610,3610,0
|
|
20230816,185500,2188447740,3610,3610,3610,3610,0
|
|
20230816,185400,2188447740,3610,3610,3610,3610,0
|
|
20230816,185300,2188447740,3610,3610,3610,3610,0
|
|
20230816,185200,2188447740,3610,3610,3610,3610,0
|
|
20230816,185100,2188447740,3610,3610,3610,3610,0
|
|
20230816,185000,2188447740,3610,3610,3610,3610,0
|
|
20230816,184900,2188447740,3610,3610,3610,3610,0
|
|
20230816,184800,2188447740,3610,3610,3610,3610,0
|
|
20230816,184700,2188447740,3610,3610,3610,3610,0
|
|
20230816,184600,2188447740,3610,3610,3610,3610,6828
|
|
20230816,184500,2188447740,3610,3610,3610,3610,0
|
|
20230816,184400,2188447740,3610,3610,3610,3610,0
|
|
20230816,184300,2188447740,3610,3610,3610,3610,0
|
|
20230816,184200,2188447740,3610,3610,3610,3610,0
|
|
20230816,184100,2188447740,3610,3610,3610,3610,0
|
|
20230816,184000,2188447740,3610,3610,3610,3610,0
|
|
20230816,183900,2188447740,3610,3610,3610,3610,0
|
|
20230816,183800,2188447740,3610,3610,3610,3610,0
|
|
20230816,183700,2188447740,3610,3610,3610,3610,0
|
|
20230816,183600,2188447740,3610,3610,3610,3610,0
|
|
20230816,183500,2188447740,3610,3610,3610,3610,0
|
|
20230816,183400,2188447740,3610,3610,3610,3610,0
|
|
20230816,183300,2188447740,3610,3610,3610,3610,0
|
|
20230816,183200,2188447740,3610,3610,3610,3610,0
|
|
20230816,183100,2188447740,3610,3610,3610,3610,0
|
|
20230816,183000,2188447740,3610,3610,3610,3610,0
|
|
20230816,182900,2188447740,3610,3610,3610,3610,0
|
|
20230816,182800,2188447740,3610,3610,3610,3610,0
|
|
20230816,182700,2188447740,3610,3610,3610,3610,0
|
|
20230816,182600,2188447740,3610,3610,3610,3610,0
|
|
20230816,182500,2188447740,3610,3610,3610,3610,0
|
|
20230816,182400,2188447740,3610,3610,3610,3610,0
|
|
20230816,182300,2188447740,3610,3610,3610,3610,0
|
|
20230816,182200,2188447740,3610,3610,3610,3610,0
|
|
20230816,182100,2188447740,3610,3610,3610,3610,0
|
|
20230816,182000,2188447740,3610,3610,3610,3610,0
|
|
20230816,181900,2188447740,3610,3610,3610,3610,0
|
|
20230816,181800,2188447740,3610,3610,3610,3610,0
|
|
20230816,181700,2188447740,3610,3610,3610,3610,0
|
|
20230816,181600,2188447740,3610,3610,3610,3610,6828
|
|
20230816,181500,2188447740,3610,3610,3610,3610,0
|
|
20230816,181400,2188447740,3610,3610,3610,3610,0
|
|
20230816,181300,2188447740,3610,3610,3610,3610,0
|
|
20230816,181200,2188447740,3610,3610,3610,3610,0
|
|
20230816,181100,2188447740,3610,3610,3610,3610,0
|
|
20230816,181000,2188447740,3610,3610,3610,3610,0
|
|
20230816,180900,2188447740,3610,3610,3610,3610,0
|
|
20230816,180800,2188447740,3610,3610,3610,3610,0
|
|
20230816,180700,2188447740,3610,3610,3610,3610,0
|
|
20230816,180600,2188447740,3610,3610,3610,3610,0
|
|
20230816,180500,2188447740,3610,3610,3610,3610,0
|
|
20230816,180400,2188447740,3610,3610,3610,3610,0
|
|
20230816,180300,2188447740,3610,3610,3610,3610,0
|
|
20230816,180200,2188447740,3610,3610,3610,3610,0
|
|
20230816,180100,2188447740,3610,3610,3610,3610,0
|
|
20230816,180000,2188447740,3610,3610,3610,3610,0
|
|
20230816,175900,2188447740,3610,3610,3610,3610,0
|
|
20230816,175800,2188447740,3610,3610,3610,3610,0
|
|
20230816,175700,2188447740,3610,3610,3610,3610,0
|
|
20230816,175600,2188447740,3610,3610,3610,3610,0
|
|
20230816,175500,2188447740,3610,3610,3610,3610,0
|
|
20230816,175400,2188447740,3610,3610,3610,3610,0
|
|
20230816,175300,2188447740,3610,3610,3610,3610,0
|
|
20230816,175200,2188447740,3610,3610,3610,3610,0
|
|
20230816,175100,2188447740,3610,3610,3610,3610,0
|
|
20230816,175000,2188447740,3610,3610,3610,3610,0
|
|
20230816,174900,2188447740,3610,3610,3610,3610,0
|
|
20230816,174800,2188447740,3610,3610,3610,3610,0
|
|
20230816,174700,2188447740,3610,3610,3610,3610,0
|
|
20230816,174600,2188447740,3610,3610,3610,3610,6828
|
|
20230816,174500,2188447740,3610,3610,3610,3610,0
|
|
20230816,174400,2188447740,3610,3610,3610,3610,0
|
|
20230816,174300,2188447740,3610,3610,3610,3610,0
|
|
20230816,174200,2188447740,3610,3610,3610,3610,0
|
|
20230816,174100,2188447740,3610,3610,3610,3610,0
|
|
20230816,174000,2188447740,3610,3610,3610,3610,0
|
|
20230816,173900,2188447740,3610,3610,3610,3610,0
|
|
20230816,173800,2188447740,3610,3610,3610,3610,0
|
|
20230816,173700,2188447740,3610,3610,3610,3610,0
|
|
20230816,173600,2188447740,3610,3610,3610,3610,0
|
|
20230816,173500,2188447740,3610,3610,3610,3610,0
|
|
20230816,173400,2188447740,3610,3610,3610,3610,0
|
|
20230816,173300,2188447740,3610,3610,3610,3610,0
|
|
20230816,173200,2188447740,3610,3610,3610,3610,0
|
|
20230816,173100,2188447740,3610,3610,3610,3610,0
|
|
20230816,173000,2188447740,3610,3610,3610,3610,0
|
|
20230816,172900,2188447740,3610,3610,3610,3610,0
|
|
20230816,172800,2188447740,3610,3610,3610,3610,0
|
|
20230816,172700,2188447740,3610,3610,3610,3610,0
|
|
20230816,172600,2188447740,3610,3610,3610,3610,0
|
|
20230816,172500,2188447740,3610,3610,3610,3610,0
|
|
20230816,172400,2188447740,3610,3610,3610,3610,0
|
|
20230816,172300,2188447740,3610,3610,3610,3610,0
|
|
20230816,172200,2188447740,3610,3610,3610,3610,0
|
|
20230816,172100,2188447740,3610,3610,3610,3610,0
|
|
20230816,172000,2188447740,3610,3610,3610,3610,0
|
|
20230816,171900,2188447740,3610,3610,3610,3610,0
|
|
20230816,171800,2188447740,3610,3610,3610,3610,0
|
|
20230816,171700,2188447740,3610,3610,3610,3610,0
|
|
20230816,171600,2188447740,3610,3610,3610,3610,6828
|
|
20230816,171500,2188447740,3610,3610,3610,3610,0
|
|
20230816,171400,2188447740,3610,3610,3610,3610,0
|
|
20230816,171300,2188447740,3610,3610,3610,3610,0
|
|
20230816,171200,2188447740,3610,3610,3610,3610,0
|
|
20230816,171100,2188447740,3610,3610,3610,3610,0
|
|
20230816,171000,2188447740,3610,3610,3610,3610,0
|
|
20230816,170900,2188447740,3610,3610,3610,3610,0
|
|
20230816,170800,2188447740,3610,3610,3610,3610,0
|
|
20230816,170700,2188447740,3610,3610,3610,3610,0
|
|
20230816,170600,2188447740,3610,3610,3610,3610,0
|
|
20230816,170500,2188447740,3610,3610,3610,3610,0
|
|
20230816,170400,2188447740,3610,3610,3610,3610,0
|
|
20230816,170300,2188447740,3610,3610,3610,3610,0
|
|
20230816,170200,2188447740,3610,3610,3610,3610,0
|
|
20230816,170100,2188447740,3610,3610,3610,3610,0
|
|
20230816,170000,2188447740,3610,3610,3610,3610,0
|
|
20230816,165900,2188447740,3610,3610,3610,3610,0
|
|
20230816,165800,2188447740,3610,3610,3610,3610,0
|
|
20230816,165700,2188447740,3610,3610,3610,3610,0
|
|
20230816,165600,2188447740,3610,3610,3610,3610,0
|
|
20230816,165500,2188447740,3610,3610,3610,3610,0
|
|
20230816,165400,2188447740,3610,3610,3610,3610,0
|
|
20230816,165300,2188447740,3610,3610,3610,3610,0
|
|
20230816,165200,2188447740,3610,3610,3610,3610,0
|
|
20230816,165100,2188447740,3610,3610,3610,3610,0
|
|
20230816,165000,2188447740,3610,3610,3610,3610,0
|
|
20230816,164900,2188447740,3610,3610,3610,3610,0
|
|
20230816,164800,2188447740,3610,3610,3610,3610,0
|
|
20230816,164700,2188447740,3610,3610,3610,3610,0
|
|
20230816,164600,2188447740,3610,3610,3610,3610,6828
|
|
20230816,164500,2188447740,3610,3610,3610,3610,0
|
|
20230816,164400,2188447740,3610,3610,3610,3610,0
|
|
20230816,164300,2188447740,3610,3610,3610,3610,0
|
|
20230816,164200,2188447740,3610,3610,3610,3610,0
|
|
20230816,164100,2188447740,3610,3610,3610,3610,0
|
|
20230816,164000,2188447740,3610,3610,3610,3610,0
|
|
20230816,163900,2188447740,3610,3610,3610,3610,0
|
|
20230816,163800,2188447740,3610,3610,3610,3610,0
|
|
20230816,163700,2188447740,3610,3610,3610,3610,0
|
|
20230816,163600,2188447740,3610,3610,3610,3610,0
|
|
20230816,163500,2188447740,3610,3610,3610,3610,0
|
|
20230816,163400,2188447740,3610,3610,3610,3610,0
|
|
20230816,163300,2188447740,3610,3610,3610,3610,0
|
|
20230816,163200,2188447740,3610,3610,3610,3610,0
|
|
20230816,163100,2188447740,3610,3610,3610,3610,0
|
|
20230816,163000,2188447740,3610,3610,3610,3610,0
|
|
20230816,162900,2188447740,3610,3610,3610,3610,0
|
|
20230816,162800,2188447740,3610,3610,3610,3610,0
|
|
20230816,162700,2188447740,3610,3610,3610,3610,0
|
|
20230816,162600,2188447740,3610,3610,3610,3610,0
|
|
20230816,162500,2188447740,3610,3610,3610,3610,0
|
|
20230816,162400,2188447740,3610,3610,3610,3610,0
|
|
20230816,162300,2188447740,3610,3610,3610,3610,0
|
|
20230816,162200,2188447740,3610,3610,3610,3610,0
|
|
20230816,162100,2188447740,3610,3610,3610,3610,0
|
|
20230816,162000,2188447740,3610,3610,3610,3610,0
|
|
20230816,161900,2188447740,3610,3610,3610,3610,0
|
|
20230816,161800,2188447740,3610,3610,3610,3610,0
|
|
20230816,161700,2188447740,3610,3610,3610,3610,0
|
|
20230816,161600,2188447740,3610,3610,3610,3610,6828
|
|
20230816,161500,2188447740,3610,3610,3610,3610,0
|
|
20230816,161400,2188447740,3610,3610,3610,3610,0
|
|
20230816,161300,2188447740,3610,3610,3610,3610,0
|
|
20230816,161200,2188447740,3610,3610,3610,3610,0
|
|
20230816,161100,2188447740,3610,3610,3610,3610,0
|
|
20230816,161000,2188447740,3610,3610,3610,3610,0
|
|
20230816,160900,2188447740,3610,3610,3610,3610,0
|
|
20230816,160800,2188447740,3610,3610,3610,3610,0
|
|
20230816,160700,2188447740,3610,3610,3610,3610,0
|
|
20230816,160600,2188447740,3610,3610,3610,3610,0
|
|
20230816,160500,2188447740,3610,3610,3610,3610,0
|
|
20230816,160400,2188447740,3610,3610,3610,3610,0
|
|
20230816,160300,2188447740,3610,3610,3610,3610,0
|
|
20230816,160200,2188447740,3610,3610,3610,3610,0
|
|
20230816,160100,2188447740,3610,3610,3610,3610,0
|
|
20230816,160000,2188447740,3610,3610,3610,3610,0
|
|
20230816,155900,2188447740,3610,3610,3610,3610,0
|
|
20230816,155800,2188447740,3610,3610,3610,3610,0
|
|
20230816,155700,2188447740,3610,3610,3610,3610,0
|
|
20230816,155600,2188447740,3610,3610,3610,3610,0
|
|
20230816,155500,2188447740,3610,3610,3610,3610,0
|
|
20230816,155400,2188447740,3610,3610,3610,3610,0
|
|
20230816,155300,2188447740,3610,3610,3610,3610,0
|
|
20230816,155200,2188447740,3610,3610,3610,3610,0
|
|
20230816,155100,2188447740,3610,3610,3610,3610,0
|
|
20230816,155000,2188447740,3610,3610,3610,3610,0
|
|
20230816,154900,2188447740,3610,3610,3610,3610,0
|
|
20230816,154800,2188447740,3610,3610,3610,3610,0
|
|
20230816,154700,2188447740,3610,3610,3610,3610,0
|
|
20230816,154600,2188447740,3610,3610,3610,3610,6828
|
|
20230816,154500,2188447740,3610,3610,3610,3610,0
|
|
20230816,154400,2188447740,3610,3610,3610,3610,0
|
|
20230816,154300,2188447740,3610,3610,3610,3610,0
|
|
20230816,154200,2188447740,3610,3610,3610,3610,0
|
|
20230816,154100,2188447740,3610,3610,3610,3610,0
|
|
20230816,154000,2188447740,3610,3610,3610,3610,0
|
|
20230816,153900,2188447740,3610,3610,3610,3610,0
|
|
20230816,153800,2188447740,3610,3610,3610,3610,0
|
|
20230816,153700,2188447740,3610,3610,3610,3610,0
|
|
20230816,153600,2188447740,3610,3610,3610,3610,0
|
|
20230816,153500,2188447740,3610,3610,3610,3610,0
|
|
20230816,153400,2188447740,3610,3610,3610,3610,0
|
|
20230816,153300,2188447740,3610,3610,3610,3610,0
|
|
20230816,153200,2188447740,3610,3610,3610,3610,0
|
|
20230816,153100,2188447740,3610,3610,3610,3610,0
|
|
20230816,153000,2188447740,3610,3610,3610,3610,6828
|
|
20230816,152900,2163798660,3615,3615,3615,3615,0
|
|
20230816,152800,2163798660,3615,3615,3615,3615,0
|
|
20230816,152700,2163798660,3615,3615,3615,3615,0
|
|
20230816,152600,2163798660,3615,3615,3615,3615,0
|
|
20230816,152500,2163798660,3615,3615,3615,3615,0
|
|
20230816,152400,2163798660,3615,3615,3615,3615,0
|
|
20230816,152300,2163798660,3615,3615,3615,3615,0
|
|
20230816,152200,2163798660,3615,3615,3615,3615,0
|
|
20230816,152100,2163798660,3615,3615,3615,3615,0
|
|
20230816,152000,2163798660,3615,3615,3615,3615,0
|
|
20230816,151900,2163798660,3615,3615,3620,3615,2713
|
|
20230816,151800,2153990105,3620,3615,3620,3615,176
|
|
20230816,151700,2153353825,3615,3615,3620,3615,69
|
|
20230816,151600,2153104385,3620,3620,3620,3620,11
|
|
20230816,151500,2153064565,3620,3615,3620,3615,1101
|
|
20230816,151400,2149084440,3620,3620,3620,3615,1038
|
|
20230816,151300,2145331920,3620,3620,3620,3615,805
|
|
20230816,151200,2142421820,3625,3620,3625,3615,5005
|
|
20230816,151100,2124326205,3620,3625,3625,3615,1977
|
|
20230816,151000,2117170485,3625,3625,3630,3620,4981
|
|
20230816,150900,2099137425,3625,3625,3630,3625,408
|
|
20230816,150800,2097658415,3630,3630,3630,3625,426
|
|
20230816,150700,2096114155,3625,3625,3630,3625,368
|
|
20230816,150600,2094780145,3630,3630,3630,3630,548
|
|
20230816,150500,2092790905,3630,3630,3630,3630,0
|
|
20230816,150400,2092790905,3630,3625,3630,3625,1393
|
|
20230816,150300,2087741275,3630,3630,3630,3630,1
|
|
20230816,150200,2087737645,3630,3630,3630,3630,1
|
|
20230816,150100,2087734015,3630,3630,3630,3620,10425
|
|
20230816,150000,2049995370,3635,3625,3635,3625,594
|
|
20230816,145900,2047842050,3640,3635,3640,3625,909
|
|
20230816,145800,2044545980,3640,3635,3640,3630,658
|
|
20230816,145700,2042157210,3635,3635,3635,3635,1
|
|
20230816,145600,2042153575,3640,3640,3640,3640,0
|
|
20230816,145500,2042153575,3640,3640,3640,3635,3
|
|
20230816,145400,2042142660,3630,3625,3630,3625,1092
|
|
20230816,145300,2038184155,3630,3625,3630,3625,11
|
|
20230816,145200,2038144275,3630,3630,3630,3630,7
|
|
20230816,145100,2038118865,3625,3630,3635,3625,3625
|
|
20230816,145000,2024977285,3645,3640,3645,3630,664
|
|
20230816,144900,2022564975,3645,3630,3645,3630,704
|
|
20230816,144800,2020009235,3645,3630,3645,3630,1080
|
|
20230816,144700,2016088820,3625,3625,3625,3625,1265
|
|
20230816,144600,2011503195,3630,3630,3630,3630,0
|
|
20230816,144500,2011503195,3630,3630,3630,3630,1091
|
|
20230816,144400,2007542865,3630,3640,3645,3630,7282
|
|
20230816,144300,1981106165,3650,3650,3650,3650,0
|
|
20230816,144200,1981106165,3650,3650,3650,3650,0
|
|
20230816,144100,1981106165,3650,3650,3650,3650,0
|
|
20230816,144000,1981106165,3650,3650,3650,3645,5
|
|
20230816,143900,1981087930,3640,3640,3645,3640,538
|
|
20230816,143800,1979129490,3640,3640,3640,3640,4
|
|
20230816,143700,1979114930,3640,3635,3640,3635,401
|
|
20230816,143600,1977657290,3640,3635,3640,3635,149
|
|
20230816,143500,1977115670,3640,3640,3640,3640,130
|
|
20230816,143400,1976642470,3640,3640,3640,3640,0
|
|
20230816,143300,1976642470,3640,3640,3640,3640,0
|
|
20230816,143200,1976642470,3640,3640,3640,3640,0
|
|
20230816,143100,1976642470,3640,3640,3640,3640,5
|
|
20230816,143000,1976624270,3650,3640,3650,3640,998
|
|
20230816,142900,1972991250,3645,3650,3650,3645,600
|
|
20230816,142800,1970802670,3655,3655,3655,3655,9
|
|
20230816,142700,1970769775,3660,3660,3660,3660,0
|
|
20230816,142600,1970769775,3660,3660,3660,3655,830
|
|
20230816,142500,1967731980,3665,3640,3665,3640,7038
|
|
20230816,142400,1942051275,3635,3635,3635,3635,24
|
|
20230816,142300,1941964035,3640,3640,3640,3640,0
|
|
20230816,142200,1941964035,3640,3640,3640,3640,2
|
|
20230816,142100,1941956755,3640,3635,3640,3635,401
|
|
20230816,142000,1940499115,3640,3640,3640,3640,0
|
|
20230816,141900,1940499115,3640,3640,3640,3640,0
|
|
20230816,141800,1940499115,3640,3640,3640,3640,1
|
|
20230816,141700,1940495475,3635,3635,3635,3635,2139
|
|
20230816,141600,1932720210,3635,3635,3635,3635,0
|
|
20230816,141500,1932720210,3635,3635,3635,3635,0
|
|
20230816,141400,1932720210,3635,3635,3635,3635,1
|
|
20230816,141300,1932716575,3630,3630,3630,3630,3305
|
|
20230816,141200,1920719425,3630,3630,3630,3630,1
|
|
20230816,141100,1920715795,3625,3625,3630,3625,475
|
|
20230816,141000,1918993745,3630,3630,3630,3630,12
|
|
20230816,140900,1918950185,3625,3625,3625,3625,951
|
|
20230816,140800,1915502810,3625,3625,3625,3625,800
|
|
20230816,140700,1912602810,3625,3625,3625,3625,1
|
|
20230816,140600,1912599185,3625,3625,3625,3625,2
|
|
20230816,140500,1912591935,3630,3630,3630,3630,500
|
|
20230816,140400,1910776935,3630,3630,3630,3630,29
|
|
20230816,140300,1910671665,3625,3625,3625,3625,7
|
|
20230816,140200,1910646290,3630,3630,3630,3625,547
|
|
20230816,140100,1908661180,3635,3630,3635,3630,625
|
|
20230816,140000,1906392425,3630,3630,3630,3630,10
|
|
20230816,135900,1906356125,3630,3630,3630,3630,0
|
|
20230816,135800,1906356125,3630,3630,3630,3630,1
|
|
20230816,135700,1906352495,3625,3625,3630,3625,164
|
|
20230816,135600,1905757990,3630,3630,3630,3630,0
|
|
20230816,135500,1905757990,3630,3625,3630,3625,546
|
|
20230816,135400,1903778690,3630,3630,3630,3625,2306
|
|
20230816,135300,1895419120,3625,3625,3625,3625,4
|
|
20230816,135200,1895404620,3630,3630,3630,3630,0
|
|
20230816,135100,1895404620,3630,3630,3630,3630,330
|
|
20230816,135000,1894206720,3630,3630,3630,3630,1
|
|
20230816,134900,1894203090,3625,3630,3630,3625,393
|
|
20230816,134800,1892776965,3630,3630,3630,3630,965
|
|
20230816,134700,1889274015,3625,3625,3625,3625,85
|
|
20230816,134600,1888965890,3630,3630,3630,3630,0
|
|
20230816,134500,1888965890,3630,3630,3635,3630,116
|
|
20230816,134400,1888544805,3635,3635,3635,3635,0
|
|
20230816,134300,1888544805,3635,3635,3635,3635,1
|
|
20230816,134200,1888541170,3630,3630,3630,3630,208
|
|
20230816,134100,1887786130,3630,3630,3630,3630,0
|
|
20230816,134000,1887786130,3630,3630,3630,3630,1000
|
|
20230816,133900,1884156130,3630,3630,3630,3630,0
|
|
20230816,133800,1884156130,3630,3630,3630,3630,1000
|
|
20230816,133700,1880526130,3635,3635,3635,3635,0
|
|
20230816,133600,1880526130,3635,3635,3635,3635,0
|
|
20230816,133500,1880526130,3635,3635,3635,3635,10
|
|
20230816,133400,1880489780,3635,3635,3635,3635,10
|
|
20230816,133300,1880453430,3625,3625,3625,3625,0
|
|
20230816,133200,1880453430,3625,3630,3630,3625,2
|
|
20230816,133100,1880446175,3625,3625,3625,3625,0
|
|
20230816,133000,1880446175,3625,3635,3635,3625,9143
|
|
20230816,132900,1847294430,3635,3635,3635,3635,0
|
|
20230816,132800,1847294430,3635,3635,3635,3635,0
|
|
20230816,132700,1847294430,3635,3635,3635,3635,0
|
|
20230816,132600,1847294430,3635,3635,3635,3635,1122
|
|
20230816,132500,1843215960,3630,3630,3630,3630,0
|
|
20230816,132400,1843215960,3630,3630,3630,3630,0
|
|
20230816,132300,1843215960,3630,3630,3630,3630,0
|
|
20230816,132200,1843215960,3630,3630,3630,3630,0
|
|
20230816,132100,1843215960,3630,3630,3630,3630,27
|
|
20230816,132000,1843117950,3630,3630,3635,3630,5662
|
|
20230816,131900,1822564840,3630,3640,3640,3630,784
|
|
20230816,131800,1819714275,3640,3640,3640,3640,8
|
|
20230816,131700,1819685155,3635,3635,3635,3635,3
|
|
20230816,131600,1819674250,3640,3640,3640,3640,4625
|
|
20230816,131500,1802839250,3645,3645,3645,3645,301
|
|
20230816,131400,1801742105,3645,3645,3645,3645,0
|
|
20230816,131300,1801742105,3645,3645,3645,3645,0
|
|
20230816,131200,1801742105,3645,3645,3645,3645,0
|
|
20230816,131100,1801742105,3645,3645,3645,3645,122
|
|
20230816,131000,1801297415,3645,3645,3645,3645,0
|
|
20230816,130900,1801297415,3645,3645,3645,3640,1623
|
|
20230816,130800,1795382585,3645,3645,3645,3645,20
|
|
20230816,130700,1795309685,3645,3645,3645,3645,20
|
|
20230816,130600,1795236785,3645,3645,3645,3645,100
|
|
20230816,130500,1794872285,3645,3645,3645,3645,110
|
|
20230816,130400,1794471335,3640,3640,3640,3640,0
|
|
20230816,130300,1794471335,3640,3640,3640,3640,0
|
|
20230816,130200,1794471335,3640,3640,3640,3640,0
|
|
20230816,130100,1794471335,3640,3640,3640,3640,1069
|
|
20230816,130000,1790580175,3640,3640,3640,3640,1922
|
|
20230816,125900,1783584095,3635,3635,3635,3635,24
|
|
20230816,125800,1783496855,3640,3640,3640,3640,2866
|
|
20230816,125700,1773064615,3645,3645,3645,3645,20
|
|
20230816,125600,1772991715,3645,3645,3645,3645,0
|
|
20230816,125500,1772991715,3645,3645,3645,3645,30
|
|
20230816,125400,1772882365,3640,3640,3640,3640,0
|
|
20230816,125300,1772882365,3640,3640,3640,3640,540
|
|
20230816,125200,1770916765,3640,3640,3640,3640,1009
|
|
20230816,125100,1767244005,3645,3645,3645,3645,0
|
|
20230816,125000,1767244005,3645,3645,3645,3645,826
|
|
20230816,124900,1764233235,3645,3645,3645,3645,52
|
|
20230816,124800,1764043695,3645,3645,3645,3645,1
|
|
20230816,124700,1764040050,3645,3645,3645,3645,0
|
|
20230816,124600,1764040050,3645,3645,3645,3645,0
|
|
20230816,124500,1764040050,3645,3645,3645,3645,0
|
|
20230816,124400,1764040050,3645,3645,3645,3645,0
|
|
20230816,124300,1764040050,3645,3650,3650,3645,3106
|
|
20230816,124200,1752716180,3645,3645,3650,3645,693
|
|
20230816,124100,1750189945,3645,3645,3645,3645,11
|
|
20230816,124000,1750149850,3640,3640,3640,3640,689
|
|
20230816,123900,1747641890,3640,3640,3640,3640,0
|
|
20230816,123800,1747641890,3640,3640,3640,3640,0
|
|
20230816,123700,1747641890,3640,3640,3640,3640,5
|
|
20230816,123600,1747623690,3640,3640,3640,3640,0
|
|
20230816,123500,1747623690,3640,3640,3640,3640,0
|
|
20230816,123400,1747623690,3640,3635,3640,3635,12
|
|
20230816,123300,1747580020,3630,3630,3630,3630,0
|
|
20230816,123200,1747580020,3630,3630,3630,3630,1
|
|
20230816,123100,1747576390,3630,3630,3630,3630,0
|
|
20230816,123000,1747576390,3630,3630,3630,3630,0
|
|
20230816,122900,1747576390,3630,3630,3630,3630,2094
|
|
20230816,122800,1739975170,3630,3630,3630,3630,85
|
|
20230816,122700,1739666620,3635,3635,3635,3635,7
|
|
20230816,122600,1739641175,3635,3625,3635,3625,8
|
|
20230816,122500,1739612165,3625,3625,3625,3625,5
|
|
20230816,122400,1739594040,3625,3625,3625,3625,0
|
|
20230816,122300,1739594040,3625,3625,3625,3625,1
|
|
20230816,122200,1739590415,3635,3635,3635,3635,0
|
|
20230816,122100,1739590415,3635,3635,3635,3635,6
|
|
20230816,122000,1739568605,3630,3630,3630,3630,1000
|
|
20230816,121900,1735938605,3635,3635,3635,3635,53
|
|
20230816,121800,1735745950,3640,3640,3640,3640,27
|
|
20230816,121700,1735647670,3640,3640,3640,3640,1
|
|
20230816,121600,1735644030,3640,3640,3640,3640,0
|
|
20230816,121500,1735644030,3640,3640,3640,3640,103
|
|
20230816,121400,1735269110,3640,3635,3640,3635,100
|
|
20230816,121300,1734905605,3640,3640,3640,3640,0
|
|
20230816,121200,1734905605,3640,3640,3640,3640,3
|
|
20230816,121100,1734894685,3640,3635,3640,3635,246
|
|
20230816,121000,1734000470,3640,3640,3640,3640,100
|
|
20230816,120900,1733636470,3640,3640,3640,3640,0
|
|
20230816,120800,1733636470,3640,3640,3640,3640,0
|
|
20230816,120700,1733636470,3640,3640,3640,3640,202
|
|
20230816,120600,1732901190,3640,3640,3640,3640,0
|
|
20230816,120500,1732901190,3640,3640,3640,3640,1
|
|
20230816,120400,1732897550,3635,3635,3635,3635,75
|
|
20230816,120300,1732624925,3640,3640,3640,3640,0
|
|
20230816,120200,1732624925,3640,3640,3640,3640,0
|
|
20230816,120100,1732624925,3640,3640,3640,3640,1
|
|
20230816,120000,1732621285,3630,3635,3635,3630,195
|
|
20230816,115900,1731912775,3640,3635,3640,3635,134
|
|
20230816,115800,1731425675,3640,3640,3640,3640,3022
|
|
20230816,115700,1720425595,3645,3645,3645,3645,0
|
|
20230816,115600,1720425595,3645,3645,3645,3645,0
|
|
20230816,115500,1720425595,3645,3645,3645,3645,0
|
|
20230816,115400,1720425595,3645,3645,3645,3645,0
|
|
20230816,115300,1720425595,3645,3645,3645,3645,80
|
|
20230816,115200,1720133995,3645,3640,3645,3640,410
|
|
20230816,115100,1718641545,3640,3640,3640,3640,0
|
|
20230816,115000,1718641545,3640,3640,3640,3640,0
|
|
20230816,114900,1718641545,3640,3625,3645,3625,10231
|
|
20230816,114800,1681431025,3625,3625,3625,3625,3361
|
|
20230816,114700,1669247400,3625,3625,3625,3625,0
|
|
20230816,114600,1669247400,3625,3630,3630,3625,766
|
|
20230816,114500,1666470600,3625,3630,3630,3625,1035
|
|
20230816,114400,1662713635,3630,3630,3630,3630,0
|
|
20230816,114300,1662713635,3630,3635,3635,3630,2228
|
|
20230816,114200,1654625970,3635,3635,3635,3635,50
|
|
20230816,114100,1654444220,3635,3635,3635,3635,0
|
|
20230816,114000,1654444220,3635,3635,3635,3635,222
|
|
20230816,113900,1653637250,3635,3635,3635,3635,61
|
|
20230816,113800,1653415515,3635,3635,3635,3635,1
|
|
20230816,113700,1653411880,3635,3635,3635,3635,40
|
|
20230816,113600,1653266480,3635,3630,3635,3630,340
|
|
20230816,113500,1652031520,3635,3635,3635,3630,3335
|
|
20230816,113400,1639910945,3640,3640,3640,3640,10
|
|
20230816,113300,1639874545,3640,3640,3640,3640,0
|
|
20230816,113200,1639874545,3640,3635,3640,3635,198
|
|
20230816,113100,1639154810,3640,3640,3640,3640,1088
|
|
20230816,113000,1635194490,3650,3650,3650,3650,0
|
|
20230816,112900,1635194490,3650,3650,3650,3650,1
|
|
20230816,112800,1635190840,3645,3650,3650,3645,726
|
|
20230816,112700,1632544560,3655,3655,3655,3655,0
|
|
20230816,112600,1632544560,3655,3650,3655,3650,656
|
|
20230816,112500,1630150155,3655,3655,3655,3655,29
|
|
20230816,112400,1630044160,3655,3660,3660,3655,141
|
|
20230816,112300,1629528770,3660,3660,3660,3660,6
|
|
20230816,112200,1629506810,3660,3655,3660,3655,88
|
|
20230816,112100,1629185165,3655,3655,3655,3655,500
|
|
20230816,112000,1627357665,3655,3655,3655,3655,0
|
|
20230816,111900,1627357665,3655,3655,3655,3655,274
|
|
20230816,111800,1626356195,3655,3655,3655,3655,7
|
|
20230816,111700,1626330610,3655,3655,3655,3655,3
|
|
20230816,111600,1626319645,3650,3650,3650,3650,27
|
|
20230816,111500,1626221095,3655,3655,3655,3655,0
|
|
20230816,111400,1626221095,3655,3655,3655,3655,0
|
|
20230816,111300,1626221095,3655,3655,3655,3655,1
|
|
20230816,111200,1626217440,3660,3655,3660,3650,61
|
|
20230816,111100,1625994775,3660,3650,3660,3650,681
|
|
20230816,111000,1623509115,3650,3650,3650,3650,1
|
|
20230816,110900,1623505465,3650,3650,3650,3650,0
|
|
20230816,110800,1623505465,3650,3650,3650,3650,1
|
|
20230816,110700,1623501815,3645,3645,3645,3645,374
|
|
20230816,110600,1622138585,3650,3650,3650,3650,0
|
|
20230816,110500,1622138585,3650,3650,3650,3650,0
|
|
20230816,110400,1622138585,3650,3650,3650,3650,100
|
|
20230816,110300,1621773585,3650,3650,3650,3650,1
|
|
20230816,110200,1621769935,3640,3640,3640,3640,31
|
|
20230816,110100,1621657095,3650,3650,3650,3650,0
|
|
20230816,110000,1621657095,3650,3640,3650,3640,224
|
|
20230816,105900,1620841725,3645,3645,3645,3645,266
|
|
20230816,105800,1619872155,3650,3650,3650,3650,0
|
|
20230816,105700,1619872155,3650,3650,3650,3645,19
|
|
20230816,105600,1619802815,3650,3650,3650,3650,0
|
|
20230816,105500,1619802815,3650,3650,3660,3650,1089
|
|
20230816,105400,1615827945,3660,3655,3660,3655,898
|
|
20230816,105300,1612545750,3660,3660,3660,3660,18
|
|
20230816,105200,1612479870,3665,3660,3665,3660,710
|
|
20230816,105100,1609881265,3665,3665,3665,3665,0
|
|
20230816,105000,1609881265,3665,3665,3665,3665,0
|
|
20230816,104900,1609881265,3665,3660,3665,3655,5
|
|
20230816,104800,1609862975,3665,3660,3665,3660,500
|
|
20230816,104700,1608030775,3665,3665,3665,3665,100
|
|
20230816,104600,1607664275,3665,3665,3665,3665,1
|
|
20230816,104500,1607660610,3655,3660,3665,3655,110
|
|
20230816,104400,1607258525,3665,3665,3665,3660,709
|
|
20230816,104300,1604663540,3665,3660,3665,3660,67
|
|
20230816,104200,1604418315,3665,3665,3665,3665,1
|
|
20230816,104100,1604414650,3660,3660,3660,3660,60
|
|
20230816,104000,1604195050,3665,3665,3665,3665,2
|
|
20230816,103900,1604187720,3660,3660,3660,3660,0
|
|
20230816,103800,1604187720,3660,3665,3665,3660,100
|
|
20230816,103700,1603821615,3665,3665,3665,3665,0
|
|
20230816,103600,1603821615,3665,3665,3665,3665,2477
|
|
20230816,103500,1594743410,3670,3665,3670,3665,32
|
|
20230816,103400,1594626125,3665,3665,3665,3665,370
|
|
20230816,103300,1593270075,3665,3655,3665,3650,3192
|
|
20230816,103200,1581589550,3650,3650,3650,3650,1
|
|
20230816,103100,1581585900,3660,3650,3660,3650,301
|
|
20230816,103000,1580487240,3655,3655,3655,3655,0
|
|
20230816,102900,1580487240,3655,3655,3655,3655,321
|
|
20230816,102800,1579313985,3655,3655,3655,3655,0
|
|
20230816,102700,1579313985,3655,3655,3655,3655,0
|
|
20230816,102600,1579313985,3655,3655,3655,3655,0
|
|
20230816,102500,1579313985,3655,3650,3655,3650,313
|
|
20230816,102400,1578171385,3650,3650,3650,3650,438
|
|
20230816,102300,1576572685,3650,3655,3655,3650,54
|
|
20230816,102200,1576375575,3655,3655,3655,3650,120
|
|
20230816,102100,1575936990,3650,3655,3655,3650,10
|
|
20230816,102000,1575900485,3655,3655,3655,3655,0
|
|
20230816,101900,1575900485,3655,3640,3655,3640,67
|
|
20230816,101800,1575655675,3640,3650,3650,3640,5654
|
|
20230816,101700,1555068315,3655,3660,3660,3655,1750
|
|
20230816,101600,1548671010,3660,3655,3660,3655,1781
|
|
20230816,101500,1542161190,3660,3655,3660,3655,610
|
|
20230816,101400,1539931635,3655,3645,3655,3645,1412
|
|
20230816,101300,1534783335,3645,3645,3645,3645,15
|
|
20230816,101200,1534728660,3640,3640,3640,3640,1551
|
|
20230816,101100,1529083020,3640,3640,3640,3640,1072
|
|
20230816,101000,1525180940,3640,3640,3640,3640,0
|
|
20230816,100900,1525180940,3640,3640,3640,3640,0
|
|
20230816,100800,1525180940,3640,3640,3640,3640,506
|
|
20230816,100700,1523339100,3630,3630,3630,3630,59
|
|
20230816,100600,1523124930,3630,3620,3630,3620,1622
|
|
20230816,100500,1517248360,3620,3630,3630,3620,2209
|
|
20230816,100400,1509251730,3625,3635,3635,3625,547
|
|
20230816,100300,1507268840,3625,3625,3625,3625,11
|
|
20230816,100200,1507228965,3635,3635,3635,3625,502
|
|
20230816,100100,1505409195,3625,3630,3630,3625,5480
|
|
20230816,100000,1485523680,3630,3630,3630,3630,258
|
|
20230816,095900,1484587140,3635,3630,3635,3630,162
|
|
20230816,095800,1483998395,3635,3635,3635,3635,4306
|
|
20230816,095700,1468346085,3640,3640,3640,3640,275
|
|
20230816,095600,1467345085,3635,3635,3635,3635,1
|
|
20230816,095500,1467341450,3635,3635,3635,3635,0
|
|
20230816,095400,1467341450,3635,3635,3635,3635,70
|
|
20230816,095300,1467087000,3635,3635,3635,3635,68
|
|
20230816,095200,1466839820,3640,3635,3640,3635,1114
|
|
20230816,095100,1462790425,3645,3640,3645,3635,665
|
|
20230816,095000,1460371280,3635,3640,3640,3635,2290
|
|
20230816,094900,1452046330,3640,3640,3640,3640,302
|
|
20230816,094800,1450947050,3645,3645,3645,3645,10
|
|
20230816,094700,1450910600,3645,3635,3645,3635,1367
|
|
20230816,094600,1445941345,3635,3635,3635,3635,1235
|
|
20230816,094500,1441452120,3635,3635,3635,3635,10
|
|
20230816,094400,1441415770,3635,3635,3635,3635,1
|
|
20230816,094300,1441412135,3625,3625,3625,3625,1850
|
|
20230816,094200,1434705885,3635,3630,3635,3630,317
|
|
20230816,094100,1433555160,3635,3635,3635,3630,533
|
|
20230816,094000,1431619140,3640,3635,3645,3635,981
|
|
20230816,093900,1428048405,3635,3630,3635,3630,3
|
|
20230816,093800,1428037505,3635,3630,3635,3630,848
|
|
20230816,093700,1424959250,3635,3635,3635,3615,10635
|
|
20230816,093600,1386467035,3635,3640,3640,3625,1425
|
|
20230816,093500,1381299325,3630,3640,3650,3630,9318
|
|
20230816,093400,1347440920,3645,3655,3655,3645,2318
|
|
20230816,093300,1338989800,3655,3645,3655,3645,1388
|
|
20230816,093200,1333926735,3645,3640,3645,3640,440
|
|
20230816,093100,1332324380,3640,3635,3640,3635,614
|
|
20230816,093000,1330089665,3635,3635,3635,3630,1422
|
|
20230816,092900,1324921955,3635,3635,3635,3635,3498
|
|
20230816,092800,1312206725,3635,3635,3645,3635,2021
|
|
20230816,092700,1304859645,3640,3645,3645,3635,114
|
|
20230816,092600,1304444670,3645,3645,3650,3620,10800
|
|
20230816,092500,1265258640,3655,3630,3655,3630,4115
|
|
20230816,092400,1250306835,3635,3635,3635,3625,4246
|
|
20230816,092300,1234902375,3635,3660,3660,3635,8049
|
|
20230816,092200,1205582460,3660,3665,3665,3650,2647
|
|
20230816,092100,1195906175,3660,3665,3670,3660,2038
|
|
20230816,092000,1188446720,3670,3665,3675,3650,13034
|
|
20230816,091900,1140767990,3655,3670,3670,3650,10751
|
|
20230816,091800,1101442775,3675,3695,3695,3675,6818
|
|
20230816,091700,1076337010,3695,3705,3705,3695,4112
|
|
20230816,091600,1061132915,3700,3705,3710,3700,4860
|
|
20230816,091500,1043150170,3700,3720,3725,3700,12520
|
|
20230816,091400,996713665,3725,3730,3730,3715,5905
|
|
20230816,091300,974746340,3735,3735,3740,3730,13751
|
|
20230816,091200,923443305,3735,3745,3750,3730,8672
|
|
20230816,091100,891034080,3740,3750,3755,3740,6171
|
|
20230816,091000,867918025,3750,3760,3760,3750,3625
|
|
20230816,090900,854308775,3755,3775,3775,3750,3715
|
|
20230816,090800,840343955,3770,3765,3775,3765,2510
|
|
20230816,090700,830883680,3765,3760,3770,3755,1896
|
|
20230816,090600,823754455,3760,3775,3780,3760,7409
|
|
20230816,090500,795818250,3775,3785,3785,3770,23293
|
|
20230816,090400,707873110,3790,3780,3790,3780,4544
|
|
20230816,090300,690675925,3785,3795,3800,3780,12907
|
|
20230816,090200,641764405,3800,3790,3815,3790,14255
|
|
20230816,090100,587617760,3785,3835,3845,3770,47210
|
|
20230816,090000,407720935,3845,3860,3865,3815,105865
|