658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230727,195500,1499781045,3315,3315,3315,3315,7488
|
|
20230727,195400,1499781045,3315,3315,3315,3315,0
|
|
20230727,195300,1499781045,3315,3315,3315,3315,0
|
|
20230727,195200,1499781045,3315,3315,3315,3315,0
|
|
20230727,195100,1499781045,3315,3315,3315,3315,0
|
|
20230727,195000,1499781045,3315,3315,3315,3315,0
|
|
20230727,194900,1499781045,3315,3315,3315,3315,0
|
|
20230727,194800,1499781045,3315,3315,3315,3315,0
|
|
20230727,194700,1499781045,3315,3315,3315,3315,0
|
|
20230727,194600,1499781045,3315,3315,3315,3315,0
|
|
20230727,194500,1499781045,3315,3315,3315,3315,0
|
|
20230727,194400,1499781045,3315,3315,3315,3315,0
|
|
20230727,194300,1499781045,3315,3315,3315,3315,0
|
|
20230727,194200,1499781045,3315,3315,3315,3315,0
|
|
20230727,194100,1499781045,3315,3315,3315,3315,0
|
|
20230727,194000,1499781045,3315,3315,3315,3315,0
|
|
20230727,193900,1499781045,3315,3315,3315,3315,0
|
|
20230727,193800,1499781045,3315,3315,3315,3315,0
|
|
20230727,193700,1499781045,3315,3315,3315,3315,0
|
|
20230727,193600,1499781045,3315,3315,3315,3315,0
|
|
20230727,193500,1499781045,3315,3315,3315,3315,0
|
|
20230727,193400,1499781045,3315,3315,3315,3315,0
|
|
20230727,193300,1499781045,3315,3315,3315,3315,0
|
|
20230727,193200,1499781045,3315,3315,3315,3315,0
|
|
20230727,193100,1499781045,3315,3315,3315,3315,0
|
|
20230727,193000,1499781045,3315,3315,3315,3315,0
|
|
20230727,192900,1499781045,3315,3315,3315,3315,0
|
|
20230727,192800,1499781045,3315,3315,3315,3315,0
|
|
20230727,192700,1499781045,3315,3315,3315,3315,0
|
|
20230727,192600,1499781045,3315,3315,3315,3315,0
|
|
20230727,192500,1499781045,3315,3315,3315,3315,7488
|
|
20230727,192400,1499781045,3315,3315,3315,3315,0
|
|
20230727,192300,1499781045,3315,3315,3315,3315,0
|
|
20230727,192200,1499781045,3315,3315,3315,3315,0
|
|
20230727,192100,1499781045,3315,3315,3315,3315,0
|
|
20230727,192000,1499781045,3315,3315,3315,3315,0
|
|
20230727,191900,1499781045,3315,3315,3315,3315,0
|
|
20230727,191800,1499781045,3315,3315,3315,3315,0
|
|
20230727,191700,1499781045,3315,3315,3315,3315,0
|
|
20230727,191600,1499781045,3315,3315,3315,3315,0
|
|
20230727,191500,1499781045,3315,3315,3315,3315,0
|
|
20230727,191400,1499781045,3315,3315,3315,3315,0
|
|
20230727,191300,1499781045,3315,3315,3315,3315,0
|
|
20230727,191200,1499781045,3315,3315,3315,3315,0
|
|
20230727,191100,1499781045,3315,3315,3315,3315,0
|
|
20230727,191000,1499781045,3315,3315,3315,3315,0
|
|
20230727,190900,1499781045,3315,3315,3315,3315,0
|
|
20230727,190800,1499781045,3315,3315,3315,3315,0
|
|
20230727,190700,1499781045,3315,3315,3315,3315,0
|
|
20230727,190600,1499781045,3315,3315,3315,3315,0
|
|
20230727,190500,1499781045,3315,3315,3315,3315,0
|
|
20230727,190400,1499781045,3315,3315,3315,3315,0
|
|
20230727,190300,1499781045,3315,3315,3315,3315,0
|
|
20230727,190200,1499781045,3315,3315,3315,3315,0
|
|
20230727,190100,1499781045,3315,3315,3315,3315,0
|
|
20230727,190000,1499781045,3315,3315,3315,3315,0
|
|
20230727,185900,1499781045,3315,3315,3315,3315,0
|
|
20230727,185800,1499781045,3315,3315,3315,3315,0
|
|
20230727,185700,1499781045,3315,3315,3315,3315,0
|
|
20230727,185600,1499781045,3315,3315,3315,3315,0
|
|
20230727,185500,1499781045,3315,3315,3315,3315,7488
|
|
20230727,185400,1499781045,3315,3315,3315,3315,0
|
|
20230727,185300,1499781045,3315,3315,3315,3315,0
|
|
20230727,185200,1499781045,3315,3315,3315,3315,0
|
|
20230727,185100,1499781045,3315,3315,3315,3315,0
|
|
20230727,185000,1499781045,3315,3315,3315,3315,0
|
|
20230727,184900,1499781045,3315,3315,3315,3315,0
|
|
20230727,184800,1499781045,3315,3315,3315,3315,0
|
|
20230727,184700,1499781045,3315,3315,3315,3315,0
|
|
20230727,184600,1499781045,3315,3315,3315,3315,0
|
|
20230727,184500,1499781045,3315,3315,3315,3315,0
|
|
20230727,184400,1499781045,3315,3315,3315,3315,0
|
|
20230727,184300,1499781045,3315,3315,3315,3315,0
|
|
20230727,184200,1499781045,3315,3315,3315,3315,0
|
|
20230727,184100,1499781045,3315,3315,3315,3315,0
|
|
20230727,184000,1499781045,3315,3315,3315,3315,0
|
|
20230727,183900,1499781045,3315,3315,3315,3315,0
|
|
20230727,183800,1499781045,3315,3315,3315,3315,0
|
|
20230727,183700,1499781045,3315,3315,3315,3315,0
|
|
20230727,183600,1499781045,3315,3315,3315,3315,0
|
|
20230727,183500,1499781045,3315,3315,3315,3315,0
|
|
20230727,183400,1499781045,3315,3315,3315,3315,0
|
|
20230727,183300,1499781045,3315,3315,3315,3315,0
|
|
20230727,183200,1499781045,3315,3315,3315,3315,0
|
|
20230727,183100,1499781045,3315,3315,3315,3315,0
|
|
20230727,183000,1499781045,3315,3315,3315,3315,0
|
|
20230727,182900,1499781045,3315,3315,3315,3315,0
|
|
20230727,182800,1499781045,3315,3315,3315,3315,0
|
|
20230727,182700,1499781045,3315,3315,3315,3315,0
|
|
20230727,182600,1499781045,3315,3315,3315,3315,0
|
|
20230727,182500,1499781045,3315,3315,3315,3315,7488
|
|
20230727,182400,1499781045,3315,3315,3315,3315,0
|
|
20230727,182300,1499781045,3315,3315,3315,3315,0
|
|
20230727,182200,1499781045,3315,3315,3315,3315,0
|
|
20230727,182100,1499781045,3315,3315,3315,3315,0
|
|
20230727,182000,1499781045,3315,3315,3315,3315,0
|
|
20230727,181900,1499781045,3315,3315,3315,3315,0
|
|
20230727,181800,1499781045,3315,3315,3315,3315,0
|
|
20230727,181700,1499781045,3315,3315,3315,3315,0
|
|
20230727,181600,1499781045,3315,3315,3315,3315,0
|
|
20230727,181500,1499781045,3315,3315,3315,3315,0
|
|
20230727,181400,1499781045,3315,3315,3315,3315,0
|
|
20230727,181300,1499781045,3315,3315,3315,3315,0
|
|
20230727,181200,1499781045,3315,3315,3315,3315,0
|
|
20230727,181100,1499781045,3315,3315,3315,3315,0
|
|
20230727,181000,1499781045,3315,3315,3315,3315,0
|
|
20230727,180900,1499781045,3315,3315,3315,3315,0
|
|
20230727,180800,1499781045,3315,3315,3315,3315,0
|
|
20230727,180700,1499781045,3315,3315,3315,3315,0
|
|
20230727,180600,1499781045,3315,3315,3315,3315,0
|
|
20230727,180500,1499781045,3315,3315,3315,3315,0
|
|
20230727,180400,1499781045,3315,3315,3315,3315,0
|
|
20230727,180300,1499781045,3315,3315,3315,3315,0
|
|
20230727,180200,1499781045,3315,3315,3315,3315,0
|
|
20230727,180100,1499781045,3315,3315,3315,3315,0
|
|
20230727,180000,1499781045,3315,3315,3315,3315,0
|
|
20230727,175900,1499781045,3315,3315,3315,3315,0
|
|
20230727,175800,1499781045,3315,3315,3315,3315,0
|
|
20230727,175700,1499781045,3315,3315,3315,3315,0
|
|
20230727,175600,1499781045,3315,3315,3315,3315,0
|
|
20230727,175500,1499781045,3315,3315,3315,3315,7488
|
|
20230727,175400,1499781045,3315,3315,3315,3315,0
|
|
20230727,175300,1499781045,3315,3315,3315,3315,0
|
|
20230727,175200,1499781045,3315,3315,3315,3315,0
|
|
20230727,175100,1499781045,3315,3315,3315,3315,0
|
|
20230727,175000,1499781045,3315,3315,3315,3315,0
|
|
20230727,174900,1499781045,3315,3315,3315,3315,0
|
|
20230727,174800,1499781045,3315,3315,3315,3315,0
|
|
20230727,174700,1499781045,3315,3315,3315,3315,0
|
|
20230727,174600,1499781045,3315,3315,3315,3315,0
|
|
20230727,174500,1499781045,3315,3315,3315,3315,0
|
|
20230727,174400,1499781045,3315,3315,3315,3315,0
|
|
20230727,174300,1499781045,3315,3315,3315,3315,0
|
|
20230727,174200,1499781045,3315,3315,3315,3315,0
|
|
20230727,174100,1499781045,3315,3315,3315,3315,0
|
|
20230727,174000,1499781045,3315,3315,3315,3315,0
|
|
20230727,173900,1499781045,3315,3315,3315,3315,0
|
|
20230727,173800,1499781045,3315,3315,3315,3315,0
|
|
20230727,173700,1499781045,3315,3315,3315,3315,0
|
|
20230727,173600,1499781045,3315,3315,3315,3315,0
|
|
20230727,173500,1499781045,3315,3315,3315,3315,0
|
|
20230727,173400,1499781045,3315,3315,3315,3315,0
|
|
20230727,173300,1499781045,3315,3315,3315,3315,0
|
|
20230727,173200,1499781045,3315,3315,3315,3315,0
|
|
20230727,173100,1499781045,3315,3315,3315,3315,0
|
|
20230727,173000,1499781045,3315,3315,3315,3315,0
|
|
20230727,172900,1499781045,3315,3315,3315,3315,0
|
|
20230727,172800,1499781045,3315,3315,3315,3315,0
|
|
20230727,172700,1499781045,3315,3315,3315,3315,0
|
|
20230727,172600,1499781045,3315,3315,3315,3315,0
|
|
20230727,172500,1499781045,3315,3315,3315,3315,7488
|
|
20230727,172400,1499781045,3315,3315,3315,3315,0
|
|
20230727,172300,1499781045,3315,3315,3315,3315,0
|
|
20230727,172200,1499781045,3315,3315,3315,3315,0
|
|
20230727,172100,1499781045,3315,3315,3315,3315,0
|
|
20230727,172000,1499781045,3315,3315,3315,3315,0
|
|
20230727,171900,1499781045,3315,3315,3315,3315,0
|
|
20230727,171800,1499781045,3315,3315,3315,3315,0
|
|
20230727,171700,1499781045,3315,3315,3315,3315,0
|
|
20230727,171600,1499781045,3315,3315,3315,3315,0
|
|
20230727,171500,1499781045,3315,3315,3315,3315,0
|
|
20230727,171400,1499781045,3315,3315,3315,3315,0
|
|
20230727,171300,1499781045,3315,3315,3315,3315,0
|
|
20230727,171200,1499781045,3315,3315,3315,3315,0
|
|
20230727,171100,1499781045,3315,3315,3315,3315,0
|
|
20230727,171000,1499781045,3315,3315,3315,3315,0
|
|
20230727,170900,1499781045,3315,3315,3315,3315,0
|
|
20230727,170800,1499781045,3315,3315,3315,3315,0
|
|
20230727,170700,1499781045,3315,3315,3315,3315,0
|
|
20230727,170600,1499781045,3315,3315,3315,3315,0
|
|
20230727,170500,1499781045,3315,3315,3315,3315,0
|
|
20230727,170400,1499781045,3315,3315,3315,3315,0
|
|
20230727,170300,1499781045,3315,3315,3315,3315,0
|
|
20230727,170200,1499781045,3315,3315,3315,3315,0
|
|
20230727,170100,1499781045,3315,3315,3315,3315,0
|
|
20230727,170000,1499781045,3315,3315,3315,3315,0
|
|
20230727,165900,1499781045,3315,3315,3315,3315,0
|
|
20230727,165800,1499781045,3315,3315,3315,3315,0
|
|
20230727,165700,1499781045,3315,3315,3315,3315,0
|
|
20230727,165600,1499781045,3315,3315,3315,3315,0
|
|
20230727,165500,1499781045,3315,3315,3315,3315,7488
|
|
20230727,165400,1499781045,3315,3315,3315,3315,0
|
|
20230727,165300,1499781045,3315,3315,3315,3315,0
|
|
20230727,165200,1499781045,3315,3315,3315,3315,0
|
|
20230727,165100,1499781045,3315,3315,3315,3315,0
|
|
20230727,165000,1499781045,3315,3315,3315,3315,0
|
|
20230727,164900,1499781045,3315,3315,3315,3315,0
|
|
20230727,164800,1499781045,3315,3315,3315,3315,0
|
|
20230727,164700,1499781045,3315,3315,3315,3315,0
|
|
20230727,164600,1499781045,3315,3315,3315,3315,0
|
|
20230727,164500,1499781045,3315,3315,3315,3315,0
|
|
20230727,164400,1499781045,3315,3315,3315,3315,0
|
|
20230727,164300,1499781045,3315,3315,3315,3315,0
|
|
20230727,164200,1499781045,3315,3315,3315,3315,0
|
|
20230727,164100,1499781045,3315,3315,3315,3315,0
|
|
20230727,164000,1499781045,3315,3315,3315,3315,0
|
|
20230727,163900,1499781045,3315,3315,3315,3315,0
|
|
20230727,163800,1499781045,3315,3315,3315,3315,0
|
|
20230727,163700,1499781045,3315,3315,3315,3315,0
|
|
20230727,163600,1499781045,3315,3315,3315,3315,0
|
|
20230727,163500,1499781045,3315,3315,3315,3315,0
|
|
20230727,163400,1499781045,3315,3315,3315,3315,0
|
|
20230727,163300,1499781045,3315,3315,3315,3315,0
|
|
20230727,163200,1499781045,3315,3315,3315,3315,0
|
|
20230727,163100,1499781045,3315,3315,3315,3315,0
|
|
20230727,163000,1499781045,3315,3315,3315,3315,0
|
|
20230727,162900,1499781045,3315,3315,3315,3315,0
|
|
20230727,162800,1499781045,3315,3315,3315,3315,0
|
|
20230727,162700,1499781045,3315,3315,3315,3315,0
|
|
20230727,162600,1499781045,3315,3315,3315,3315,0
|
|
20230727,162500,1499781045,3315,3315,3315,3315,7488
|
|
20230727,162400,1499781045,3315,3315,3315,3315,0
|
|
20230727,162300,1499781045,3315,3315,3315,3315,0
|
|
20230727,162200,1499781045,3315,3315,3315,3315,0
|
|
20230727,162100,1499781045,3315,3315,3315,3315,0
|
|
20230727,162000,1499781045,3315,3315,3315,3315,0
|
|
20230727,161900,1499781045,3315,3315,3315,3315,0
|
|
20230727,161800,1499781045,3315,3315,3315,3315,0
|
|
20230727,161700,1499781045,3315,3315,3315,3315,0
|
|
20230727,161600,1499781045,3315,3315,3315,3315,0
|
|
20230727,161500,1499781045,3315,3315,3315,3315,0
|
|
20230727,161400,1499781045,3315,3315,3315,3315,0
|
|
20230727,161300,1499781045,3315,3315,3315,3315,0
|
|
20230727,161200,1499781045,3315,3315,3315,3315,0
|
|
20230727,161100,1499781045,3315,3315,3315,3315,0
|
|
20230727,161000,1499781045,3315,3315,3315,3315,0
|
|
20230727,160900,1499781045,3315,3315,3315,3315,0
|
|
20230727,160800,1499781045,3315,3315,3315,3315,0
|
|
20230727,160700,1499781045,3315,3315,3315,3315,0
|
|
20230727,160600,1499781045,3315,3315,3315,3315,0
|
|
20230727,160500,1499781045,3315,3315,3315,3315,0
|
|
20230727,160400,1499781045,3315,3315,3315,3315,0
|
|
20230727,160300,1499781045,3315,3315,3315,3315,0
|
|
20230727,160200,1499781045,3315,3315,3315,3315,0
|
|
20230727,160100,1499781045,3315,3315,3315,3315,0
|
|
20230727,160000,1499781045,3315,3315,3315,3315,0
|
|
20230727,155900,1499781045,3315,3315,3315,3315,0
|
|
20230727,155800,1499781045,3315,3315,3315,3315,0
|
|
20230727,155700,1499781045,3315,3315,3315,3315,0
|
|
20230727,155600,1499781045,3315,3315,3315,3315,0
|
|
20230727,155500,1499781045,3315,3315,3315,3315,7488
|
|
20230727,155400,1499781045,3315,3315,3315,3315,0
|
|
20230727,155300,1499781045,3315,3315,3315,3315,0
|
|
20230727,155200,1499781045,3315,3315,3315,3315,0
|
|
20230727,155100,1499781045,3315,3315,3315,3315,0
|
|
20230727,155000,1499781045,3315,3315,3315,3315,0
|
|
20230727,154900,1499781045,3315,3315,3315,3315,0
|
|
20230727,154800,1499781045,3315,3315,3315,3315,0
|
|
20230727,154700,1499781045,3315,3315,3315,3315,0
|
|
20230727,154600,1499781045,3315,3315,3315,3315,0
|
|
20230727,154500,1499781045,3315,3315,3315,3315,0
|
|
20230727,154400,1499781045,3315,3315,3315,3315,0
|
|
20230727,154300,1499781045,3315,3315,3315,3315,0
|
|
20230727,154200,1499781045,3315,3315,3315,3315,0
|
|
20230727,154100,1499781045,3315,3315,3315,3315,0
|
|
20230727,154000,1499781045,3315,3315,3315,3315,0
|
|
20230727,153900,1499781045,3315,3315,3315,3315,0
|
|
20230727,153800,1499781045,3315,3315,3315,3315,0
|
|
20230727,153700,1499781045,3315,3315,3315,3315,0
|
|
20230727,153600,1499781045,3315,3315,3315,3315,0
|
|
20230727,153500,1499781045,3315,3315,3315,3315,0
|
|
20230727,153400,1499781045,3315,3315,3315,3315,0
|
|
20230727,153300,1499781045,3315,3315,3315,3315,0
|
|
20230727,153200,1499781045,3315,3315,3315,3315,0
|
|
20230727,153100,1499781045,3315,3315,3315,3315,0
|
|
20230727,153000,1499781045,3315,3315,3315,3315,7488
|
|
20230727,152900,1474958325,3320,3320,3320,3320,0
|
|
20230727,152800,1474958325,3320,3320,3320,3320,0
|
|
20230727,152700,1474958325,3320,3320,3320,3320,0
|
|
20230727,152600,1474958325,3320,3320,3320,3320,0
|
|
20230727,152500,1474958325,3320,3320,3320,3320,0
|
|
20230727,152400,1474958325,3320,3320,3320,3320,0
|
|
20230727,152300,1474958325,3320,3320,3320,3320,0
|
|
20230727,152200,1474958325,3320,3320,3320,3320,0
|
|
20230727,152100,1474958325,3320,3320,3320,3320,0
|
|
20230727,152000,1474958325,3320,3320,3320,3320,0
|
|
20230727,151900,1474958325,3320,3305,3325,3305,2767
|
|
20230727,151800,1465780105,3305,3300,3305,3300,1301
|
|
20230727,151700,1461486780,3305,3305,3305,3300,909
|
|
20230727,151600,1458486535,3305,3300,3305,3300,309
|
|
20230727,151500,1457465485,3305,3300,3305,3300,657
|
|
20230727,151400,1455294350,3305,3300,3305,3300,426
|
|
20230727,151300,1453888530,3305,3295,3305,3295,953
|
|
20230727,151200,1450744180,3295,3295,3295,3295,1054
|
|
20230727,151100,1447271250,3300,3300,3300,3295,167
|
|
20230727,151000,1446720975,3295,3310,3310,3295,329
|
|
20230727,150900,1445636890,3300,3305,3310,3300,1416
|
|
20230727,150800,1440958900,3310,3315,3315,3305,273
|
|
20230727,150700,1440054070,3315,3305,3315,3305,151
|
|
20230727,150600,1439554960,3305,3305,3305,3305,36
|
|
20230727,150500,1439435980,3315,3315,3315,3305,1003
|
|
20230727,150400,1436117385,3305,3305,3305,3305,1
|
|
20230727,150300,1436114080,3315,3305,3315,3305,74
|
|
20230727,150200,1435869435,3310,3310,3315,3310,304
|
|
20230727,150100,1434863185,3310,3310,3310,3305,5
|
|
20230727,150000,1434846650,3315,3315,3315,3315,90
|
|
20230727,145900,1434548300,3315,3315,3315,3305,35
|
|
20230727,145800,1434432285,3315,3305,3315,3305,955
|
|
20230727,145700,1431272805,3305,3305,3305,3305,0
|
|
20230727,145600,1431272805,3305,3290,3305,3290,301
|
|
20230727,145500,1430279510,3300,3305,3305,3290,52
|
|
20230727,145400,1430108405,3290,3305,3305,3290,599
|
|
20230727,145300,1428137680,3290,3290,3305,3290,766
|
|
20230727,145200,1425617510,3305,3305,3305,3305,0
|
|
20230727,145100,1425617510,3305,3300,3305,3290,203
|
|
20230727,145000,1424947615,3300,3300,3300,3300,0
|
|
20230727,144900,1424947615,3300,3300,3300,3300,0
|
|
20230727,144800,1424947615,3300,3290,3300,3290,1842
|
|
20230727,144700,1418880170,3290,3295,3295,3290,2164
|
|
20230727,144600,1411757535,3295,3300,3300,3295,128
|
|
20230727,144500,1411335320,3300,3300,3300,3300,10
|
|
20230727,144400,1411302320,3300,3300,3300,3300,0
|
|
20230727,144300,1411302320,3300,3300,3300,3300,650
|
|
20230727,144200,1409157320,3305,3305,3305,3305,411
|
|
20230727,144100,1407798965,3310,3305,3310,3305,169
|
|
20230727,144000,1407239665,3310,3310,3310,3310,149
|
|
20230727,143900,1406746475,3310,3310,3310,3310,440
|
|
20230727,143800,1405290075,3310,3310,3310,3310,0
|
|
20230727,143700,1405290075,3310,3310,3310,3310,12
|
|
20230727,143600,1405250355,3315,3315,3315,3315,130
|
|
20230727,143500,1404819405,3315,3315,3315,3315,120
|
|
20230727,143400,1404421605,3315,3315,3315,3315,0
|
|
20230727,143300,1404421605,3315,3315,3315,3315,0
|
|
20230727,143200,1404421605,3315,3315,3315,3315,0
|
|
20230727,143100,1404421605,3315,3315,3315,3315,0
|
|
20230727,143000,1404421605,3315,3315,3315,3315,391
|
|
20230727,142900,1403125440,3300,3300,3300,3300,0
|
|
20230727,142800,1403125440,3300,3310,3310,3300,719
|
|
20230727,142700,1400747855,3315,3315,3315,3315,0
|
|
20230727,142600,1400747855,3315,3315,3315,3315,0
|
|
20230727,142500,1400747855,3315,3310,3315,3310,1060
|
|
20230727,142400,1397238180,3310,3310,3310,3310,0
|
|
20230727,142300,1397238180,3310,3310,3310,3310,0
|
|
20230727,142200,1397238180,3310,3315,3315,3310,439
|
|
20230727,142100,1395783070,3310,3310,3310,3310,0
|
|
20230727,142000,1395783070,3310,3310,3310,3310,1
|
|
20230727,141900,1395779760,3305,3305,3305,3305,0
|
|
20230727,141800,1395779760,3305,3305,3305,3305,0
|
|
20230727,141700,1395779760,3305,3305,3305,3305,0
|
|
20230727,141600,1395779760,3305,3305,3305,3305,560
|
|
20230727,141500,1393928960,3310,3310,3310,3310,0
|
|
20230727,141400,1393928960,3310,3310,3310,3310,79
|
|
20230727,141300,1393667470,3310,3310,3310,3310,0
|
|
20230727,141200,1393667470,3310,3310,3310,3310,70
|
|
20230727,141100,1393435770,3310,3310,3310,3310,213
|
|
20230727,141000,1392730740,3315,3315,3315,3315,75
|
|
20230727,140900,1392482115,3315,3305,3315,3305,54
|
|
20230727,140800,1392303145,3310,3310,3310,3310,0
|
|
20230727,140700,1392303145,3310,3310,3310,3310,0
|
|
20230727,140600,1392303145,3310,3310,3310,3310,201
|
|
20230727,140500,1391637835,3310,3310,3310,3310,0
|
|
20230727,140400,1391637835,3310,3310,3310,3310,100
|
|
20230727,140300,1391306835,3310,3310,3310,3310,150
|
|
20230727,140200,1390810335,3310,3310,3310,3310,300
|
|
20230727,140100,1389817335,3310,3310,3310,3310,910
|
|
20230727,140000,1386805235,3315,3315,3315,3315,52
|
|
20230727,135900,1386632855,3320,3320,3320,3320,84
|
|
20230727,135800,1386353975,3320,3310,3320,3310,295
|
|
20230727,135700,1385377365,3310,3310,3310,3310,59
|
|
20230727,135600,1385182075,3310,3310,3310,3310,829
|
|
20230727,135500,1382438085,3310,3310,3310,3310,0
|
|
20230727,135400,1382438085,3310,3310,3310,3310,1
|
|
20230727,135300,1382434775,3310,3315,3315,3310,400
|
|
20230727,135200,1381110770,3315,3325,3325,3315,201
|
|
20230727,135100,1380444440,3320,3320,3320,3320,0
|
|
20230727,135000,1380444440,3320,3320,3320,3320,9
|
|
20230727,134900,1380414560,3320,3320,3320,3320,510
|
|
20230727,134800,1378721360,3315,3310,3315,3310,304
|
|
20230727,134700,1377714970,3310,3310,3310,3310,185
|
|
20230727,134600,1377102620,3310,3310,3310,3310,10
|
|
20230727,134500,1377069520,3310,3305,3310,3305,91
|
|
20230727,134400,1376768360,3300,3295,3300,3295,1570
|
|
20230727,134300,1371588860,3295,3305,3305,3295,600
|
|
20230727,134200,1369606780,3310,3310,3310,3310,0
|
|
20230727,134100,1369606780,3310,3310,3310,3310,0
|
|
20230727,134000,1369606780,3310,3310,3310,3310,0
|
|
20230727,133900,1369606780,3310,3310,3310,3310,0
|
|
20230727,133800,1369606780,3310,3310,3310,3310,30
|
|
20230727,133700,1369507480,3315,3315,3315,3315,52
|
|
20230727,133600,1369335100,3315,3315,3315,3315,48
|
|
20230727,133500,1369175980,3315,3315,3315,3315,0
|
|
20230727,133400,1369175980,3315,3315,3315,3315,0
|
|
20230727,133300,1369175980,3315,3315,3315,3315,0
|
|
20230727,133200,1369175980,3315,3315,3315,3315,151
|
|
20230727,133100,1368675415,3300,3300,3300,3300,2464
|
|
20230727,133000,1360544215,3295,3300,3300,3295,2
|
|
20230727,132900,1360537620,3300,3310,3310,3300,2735
|
|
20230727,132800,1351501330,3310,3310,3310,3310,0
|
|
20230727,132700,1351501330,3310,3310,3310,3310,1021
|
|
20230727,132600,1348121820,3315,3315,3315,3315,1
|
|
20230727,132500,1348118505,3305,3305,3305,3305,1
|
|
20230727,132400,1348115200,3300,3300,3300,3300,0
|
|
20230727,132300,1348115200,3300,3300,3300,3300,0
|
|
20230727,132200,1348115200,3300,3300,3300,3300,0
|
|
20230727,132100,1348115200,3300,3300,3300,3300,0
|
|
20230727,132000,1348115200,3300,3305,3305,3300,994
|
|
20230727,131900,1344832545,3320,3320,3320,3320,0
|
|
20230727,131800,1344832545,3320,3320,3320,3320,0
|
|
20230727,131700,1344832545,3320,3320,3320,3320,0
|
|
20230727,131600,1344832545,3320,3320,3320,3320,0
|
|
20230727,131500,1344832545,3320,3320,3320,3320,0
|
|
20230727,131400,1344832545,3320,3320,3320,3320,0
|
|
20230727,131300,1344832545,3320,3320,3320,3320,0
|
|
20230727,131200,1344832545,3320,3320,3320,3320,0
|
|
20230727,131100,1344832545,3320,3320,3320,3320,0
|
|
20230727,131000,1344832545,3320,3320,3320,3320,1
|
|
20230727,130900,1344829225,3305,3305,3305,3305,682
|
|
20230727,130800,1342575215,3300,3305,3305,3300,176
|
|
20230727,130700,1341993540,3305,3320,3320,3305,2293
|
|
20230727,130600,1334412445,3310,3310,3310,3310,80
|
|
20230727,130500,1334147645,3310,3305,3310,3305,1685
|
|
20230727,130400,1328571045,3305,3305,3310,3305,339
|
|
20230727,130300,1327450145,3310,3310,3310,3310,0
|
|
20230727,130200,1327450145,3310,3315,3315,3310,6
|
|
20230727,130100,1327430270,3315,3315,3315,3315,0
|
|
20230727,130000,1327430270,3315,3315,3315,3315,35
|
|
20230727,125900,1327314245,3315,3315,3315,3315,23
|
|
20230727,125800,1327238000,3315,3315,3315,3315,44
|
|
20230727,125700,1327092140,3315,3310,3315,3310,593
|
|
20230727,125600,1325128845,3310,3310,3310,3310,1
|
|
20230727,125500,1325125535,3315,3315,3315,3315,7
|
|
20230727,125400,1325102330,3315,3315,3315,3315,20
|
|
20230727,125300,1325036030,3310,3310,3310,3310,0
|
|
20230727,125200,1325036030,3310,3310,3310,3310,0
|
|
20230727,125100,1325036030,3310,3310,3310,3310,6
|
|
20230727,125000,1325016170,3315,3310,3315,3310,5
|
|
20230727,124900,1324999615,3315,3315,3315,3315,1
|
|
20230727,124800,1324996300,3315,3315,3315,3315,0
|
|
20230727,124700,1324996300,3315,3315,3315,3315,45
|
|
20230727,124600,1324847125,3300,3300,3300,3300,0
|
|
20230727,124500,1324847125,3300,3300,3300,3300,0
|
|
20230727,124400,1324847125,3300,3315,3315,3300,165
|
|
20230727,124300,1324301750,3315,3315,3315,3315,26
|
|
20230727,124200,1324215560,3320,3320,3320,3320,0
|
|
20230727,124100,1324215560,3320,3325,3325,3320,96
|
|
20230727,124000,1323896610,3325,3325,3330,3325,1484
|
|
20230727,123900,1318962260,3325,3335,3335,3325,1002
|
|
20230727,123800,1315630590,3335,3335,3335,3335,30
|
|
20230727,123700,1315530540,3315,3315,3315,3315,0
|
|
20230727,123600,1315530540,3315,3315,3315,3315,0
|
|
20230727,123500,1315530540,3315,3315,3315,3315,0
|
|
20230727,123400,1315530540,3315,3315,3315,3315,0
|
|
20230727,123300,1315530540,3315,3315,3315,3315,0
|
|
20230727,123200,1315530540,3315,3325,3330,3315,716
|
|
20230727,123100,1313152440,3315,3315,3325,3315,959
|
|
20230727,123000,1309967835,3315,3310,3315,3310,11
|
|
20230727,122900,1309931420,3305,3305,3305,3305,0
|
|
20230727,122800,1309931420,3305,3305,3305,3305,0
|
|
20230727,122700,1309931420,3305,3305,3305,3305,910
|
|
20230727,122600,1306923870,3295,3295,3295,3295,0
|
|
20230727,122500,1306923870,3295,3300,3300,3295,1948
|
|
20230727,122400,1300498825,3300,3300,3300,3300,6
|
|
20230727,122300,1300479025,3300,3300,3300,3300,0
|
|
20230727,122200,1300479025,3300,3300,3300,3300,0
|
|
20230727,122100,1300479025,3300,3300,3300,3295,427
|
|
20230727,122000,1299069955,3300,3305,3305,3300,2225
|
|
20230727,121900,1291720365,3320,3320,3320,3320,1
|
|
20230727,121800,1291717045,3310,3310,3310,3310,0
|
|
20230727,121700,1291717045,3310,3310,3310,3310,777
|
|
20230727,121600,1289145175,3340,3310,3340,3310,155
|
|
20230727,121500,1288632095,3310,3310,3310,3310,376
|
|
20230727,121400,1287387535,3310,3320,3320,3310,1372
|
|
20230727,121300,1282844735,3320,3320,3320,3320,188
|
|
20230727,121200,1282220575,3320,3325,3325,3320,3552
|
|
20230727,121100,1270427685,3320,3325,3325,3320,1778
|
|
20230727,121000,1264516535,3325,3325,3325,3325,50
|
|
20230727,120900,1264350285,3325,3325,3325,3325,29
|
|
20230727,120800,1264253860,3325,3325,3325,3325,0
|
|
20230727,120700,1264253860,3325,3325,3325,3325,0
|
|
20230727,120600,1264253860,3325,3325,3325,3325,551
|
|
20230727,120500,1262421785,3325,3325,3325,3325,900
|
|
20230727,120400,1259429285,3330,3330,3330,3330,650
|
|
20230727,120300,1257264785,3340,3340,3340,3340,1
|
|
20230727,120200,1257261445,3325,3325,3325,3325,0
|
|
20230727,120100,1257261445,3325,3325,3325,3325,0
|
|
20230727,120000,1257261445,3325,3335,3335,3325,37
|
|
20230727,115900,1257138270,3340,3340,3340,3340,0
|
|
20230727,115800,1257138270,3340,3340,3340,3340,0
|
|
20230727,115700,1257138270,3340,3345,3345,3340,2579
|
|
20230727,115600,1248523155,3350,3350,3350,3350,380
|
|
20230727,115500,1247250155,3355,3355,3355,3355,4
|
|
20230727,115400,1247236735,3355,3355,3355,3355,0
|
|
20230727,115300,1247236735,3355,3355,3355,3355,614
|
|
20230727,115200,1245176765,3355,3355,3355,3355,0
|
|
20230727,115100,1245176765,3355,3355,3355,3355,0
|
|
20230727,115000,1245176765,3355,3355,3355,3355,300
|
|
20230727,114900,1244170265,3355,3355,3355,3355,1
|
|
20230727,114800,1244166910,3350,3360,3360,3350,3
|
|
20230727,114700,1244156850,3355,3340,3355,3340,404
|
|
20230727,114600,1242803620,3340,3340,3340,3340,0
|
|
20230727,114500,1242803620,3340,3345,3345,3340,831
|
|
20230727,114400,1240024805,3350,3355,3355,3350,9
|
|
20230727,114300,1239994635,3355,3355,3355,3355,88
|
|
20230727,114200,1239699395,3355,3355,3355,3355,0
|
|
20230727,114100,1239699395,3355,3355,3355,3355,0
|
|
20230727,114000,1239699395,3355,3335,3355,3335,6052
|
|
20230727,113900,1219463455,3330,3325,3330,3325,3177
|
|
20230727,113800,1208893115,3325,3325,3325,3325,0
|
|
20230727,113700,1208893115,3325,3330,3330,3325,189
|
|
20230727,113600,1208264675,3330,3330,3330,3330,0
|
|
20230727,113500,1208264675,3330,3330,3330,3330,0
|
|
20230727,113400,1208264675,3330,3330,3330,3330,0
|
|
20230727,113300,1208264675,3330,3330,3330,3330,534
|
|
20230727,113200,1206486455,3335,3335,3335,3335,1
|
|
20230727,113100,1206483120,3320,3325,3325,3320,633
|
|
20230727,113000,1204381120,3320,3320,3320,3320,1
|
|
20230727,112900,1204377800,3320,3325,3325,3320,843
|
|
20230727,112800,1201578020,3325,3325,3325,3325,277
|
|
20230727,112700,1200656995,3325,3325,3325,3325,0
|
|
20230727,112600,1200656995,3325,3325,3325,3325,3
|
|
20230727,112500,1200647020,3325,3325,3325,3325,530
|
|
20230727,112400,1198884770,3325,3325,3325,3325,0
|
|
20230727,112300,1198884770,3325,3325,3325,3325,1
|
|
20230727,112200,1198881445,3325,3325,3325,3325,0
|
|
20230727,112100,1198881445,3325,3330,3330,3325,305
|
|
20230727,112000,1197866320,3330,3330,3330,3330,280
|
|
20230727,111900,1196933920,3320,3320,3320,3320,0
|
|
20230727,111800,1196933920,3320,3320,3320,3320,0
|
|
20230727,111700,1196933920,3320,3320,3320,3320,500
|
|
20230727,111600,1195273920,3325,3320,3325,3320,104
|
|
20230727,111500,1194928450,3320,3340,3340,3320,8
|
|
20230727,111400,1194901750,3325,3325,3325,3325,0
|
|
20230727,111300,1194901750,3325,3325,3325,3325,0
|
|
20230727,111200,1194901750,3325,3325,3325,3325,1288
|
|
20230727,111100,1190619150,3320,3320,3320,3320,2500
|
|
20230727,111000,1182319150,3330,3330,3330,3315,1750
|
|
20230727,110900,1176500270,3330,3340,3345,3330,4
|
|
20230727,110800,1176486910,3340,3340,3340,3335,1715
|
|
20230727,110700,1170766635,3340,3340,3340,3340,943
|
|
20230727,110600,1167617015,3340,3340,3340,3340,165
|
|
20230727,110500,1167065915,3350,3330,3350,3330,2548
|
|
20230727,110400,1158558420,3320,3320,3320,3320,0
|
|
20230727,110300,1158558420,3320,3320,3320,3320,630
|
|
20230727,110200,1156466820,3320,3320,3320,3320,1
|
|
20230727,110100,1156463500,3320,3325,3325,3320,184
|
|
20230727,110000,1155852615,3320,3320,3320,3320,0
|
|
20230727,105900,1155852615,3320,3320,3320,3320,0
|
|
20230727,105800,1155852615,3320,3320,3320,3320,0
|
|
20230727,105700,1155852615,3320,3320,3320,3320,0
|
|
20230727,105600,1155852615,3320,3320,3320,3320,0
|
|
20230727,105500,1155852615,3320,3320,3320,3320,1081
|
|
20230727,105400,1152263695,3320,3320,3320,3320,100
|
|
20230727,105300,1151931695,3320,3330,3330,3320,215
|
|
20230727,105200,1151215765,3325,3325,3325,3325,0
|
|
20230727,105100,1151215765,3325,3315,3325,3315,1949
|
|
20230727,105000,1144743340,3315,3315,3315,3315,12
|
|
20230727,104900,1144703560,3315,3320,3320,3315,270
|
|
20230727,104800,1143808265,3320,3325,3325,3320,481
|
|
20230727,104700,1142211340,3330,3330,3330,3330,6
|
|
20230727,104600,1142191360,3330,3330,3330,3330,0
|
|
20230727,104500,1142191360,3330,3330,3330,3330,0
|
|
20230727,104400,1142191360,3330,3330,3330,3330,219
|
|
20230727,104300,1141462090,3330,3325,3330,3325,450
|
|
20230727,104200,1139965590,3315,3315,3315,3315,2270
|
|
20230727,104100,1132440540,3310,3320,3320,3310,1794
|
|
20230727,104000,1126496625,3330,3330,3330,3330,206
|
|
20230727,103900,1125810645,3330,3335,3335,3330,44
|
|
20230727,103800,1125664120,3330,3320,3330,3320,317
|
|
20230727,103700,1124609090,3320,3320,3320,3320,50
|
|
20230727,103600,1124443090,3320,3320,3335,3320,1450
|
|
20230727,103500,1119616590,3320,3330,3330,3320,501
|
|
20230727,103400,1117948270,3330,3325,3330,3325,377
|
|
20230727,103300,1116694735,3320,3320,3320,3320,616
|
|
20230727,103200,1114649615,3320,3320,3320,3320,0
|
|
20230727,103100,1114649615,3320,3320,3320,3320,157
|
|
20230727,103000,1114128375,3325,3325,3325,3325,400
|
|
20230727,102900,1112798375,3325,3320,3325,3320,562
|
|
20230727,102800,1110932525,3320,3320,3320,3320,100
|
|
20230727,102700,1110600525,3320,3315,3320,3315,3
|
|
20230727,102600,1110590570,3315,3315,3315,3315,500
|
|
20230727,102500,1108933070,3320,3320,3320,3320,0
|
|
20230727,102400,1108933070,3320,3310,3320,3310,1371
|
|
20230727,102300,1104395040,3310,3310,3310,3305,3160
|
|
20230727,102200,1093936940,3325,3310,3325,3310,6
|
|
20230727,102100,1093917025,3300,3300,3325,3290,1726
|
|
20230727,102000,1088223935,3310,3310,3310,3310,0
|
|
20230727,101900,1088223935,3310,3300,3310,3300,405
|
|
20230727,101800,1086887385,3310,3310,3310,3310,0
|
|
20230727,101700,1086887385,3310,3310,3310,3310,3
|
|
20230727,101600,1086877455,3310,3300,3310,3300,7
|
|
20230727,101500,1086854345,3310,3310,3310,3310,0
|
|
20230727,101400,1086854345,3310,3300,3310,3300,1389
|
|
20230727,101300,1082270485,3300,3305,3305,3300,1651
|
|
20230727,101200,1076822135,3305,3305,3305,3305,6
|
|
20230727,101100,1076802305,3300,3295,3305,3295,253
|
|
20230727,101000,1075967660,3295,3295,3295,3295,0
|
|
20230727,100900,1075967660,3295,3295,3295,3295,696
|
|
20230727,100800,1073674340,3305,3300,3305,3285,2185
|
|
20230727,100700,1066480155,3300,3300,3300,3300,278
|
|
20230727,100600,1065562755,3310,3300,3310,3300,330
|
|
20230727,100500,1064473655,3310,3305,3310,3305,11
|
|
20230727,100400,1064437290,3300,3305,3305,3300,92
|
|
20230727,100300,1064133235,3305,3310,3310,3305,426
|
|
20230727,100200,1062723210,3325,3325,3325,3305,1815
|
|
20230727,100100,1056715195,3325,3325,3325,3325,0
|
|
20230727,100000,1056715195,3325,3315,3325,3315,144
|
|
20230727,095900,1056237735,3315,3315,3315,3315,10
|
|
20230727,095800,1056204585,3325,3305,3325,3305,710
|
|
20230727,095700,1053857845,3325,3325,3325,3325,0
|
|
20230727,095600,1053857845,3325,3310,3325,3310,341
|
|
20230727,095500,1052728985,3310,3310,3310,3310,22
|
|
20230727,095400,1052656165,3310,3295,3310,3295,1298
|
|
20230727,095300,1048379105,3290,3295,3310,3290,3596
|
|
20230727,095200,1036544620,3315,3290,3315,3285,2679
|
|
20230727,095100,1027737465,3290,3300,3300,3290,102
|
|
20230727,095000,1027401585,3285,3285,3285,3285,298
|
|
20230727,094900,1026422655,3295,3290,3295,3290,2750
|
|
20230727,094800,1017365405,3295,3320,3320,3295,931
|
|
20230727,094700,1014290710,3300,3310,3310,3300,3969
|
|
20230727,094600,1001183965,3325,3325,3325,3325,0
|
|
20230727,094500,1001183965,3325,3325,3325,3325,0
|
|
20230727,094400,1001183965,3325,3320,3325,3320,317
|
|
20230727,094300,1000130440,3310,3320,3325,3310,1444
|
|
20230727,094200,995349770,3310,3315,3315,3310,1277
|
|
20230727,094100,991121190,3310,3305,3310,3305,277
|
|
20230727,094000,990205555,3315,3315,3315,3315,0
|
|
20230727,093900,990205555,3315,3305,3315,3305,2553
|
|
20230727,093800,981764735,3300,3300,3305,3300,365
|
|
20230727,093700,980558455,3305,3305,3305,3305,151
|
|
20230727,093600,980059400,3305,3285,3305,3275,1916
|
|
20230727,093500,973740220,3285,3305,3305,3285,7583
|
|
20230727,093400,948779505,3305,3310,3310,3305,5405
|
|
20230727,093300,930910425,3310,3320,3320,3310,7672
|
|
20230727,093200,905450495,3320,3315,3320,3315,565
|
|
20230727,093100,903576345,3315,3305,3315,3305,2121
|
|
20230727,093000,896562080,3305,3310,3320,3305,2328
|
|
20230727,092900,888861680,3320,3320,3320,3310,1751
|
|
20230727,092800,883055050,3330,3320,3330,3320,290
|
|
20230727,092700,882091610,3320,3340,3340,3320,7631
|
|
20230727,092600,856705060,3340,3340,3345,3335,2766
|
|
20230727,092500,847461840,3340,3325,3340,3325,1791
|
|
20230727,092400,841488765,3325,3330,3330,3320,4709
|
|
20230727,092300,825828255,3335,3345,3350,3335,6943
|
|
20230727,092200,802589250,3350,3330,3365,3330,10698
|
|
20230727,092100,766737805,3345,3325,3345,3325,1561
|
|
20230727,092000,761527430,3330,3340,3340,3325,2015
|
|
20230727,091900,754808920,3345,3320,3350,3320,3171
|
|
20230727,091800,744237255,3320,3320,3320,3305,1392
|
|
20230727,091700,739624340,3305,3340,3340,3300,6903
|
|
20230727,091600,716767630,3340,3325,3340,3320,3564
|
|
20230727,091500,704889745,3325,3325,3325,3310,3688
|
|
20230727,091400,692668915,3325,3325,3325,3310,6483
|
|
20230727,091300,671163600,3315,3335,3345,3315,6921
|
|
20230727,091200,648163195,3345,3335,3365,3330,8970
|
|
20230727,091100,618141545,3340,3335,3350,3325,6745
|
|
20230727,091000,595572580,3350,3330,3350,3315,4861
|
|
20230727,090900,579370070,3320,3305,3330,3300,3011
|
|
20230727,090800,569391735,3305,3350,3350,3305,4357
|
|
20230727,090700,554937105,3320,3355,3355,3320,1389
|
|
20230727,090600,550304720,3355,3345,3355,3330,2331
|
|
20230727,090500,542518655,3320,3370,3370,3320,3288
|
|
20230727,090400,531537300,3370,3370,3375,3340,6301
|
|
20230727,090300,510383470,3370,3360,3380,3345,8680
|
|
20230727,090200,481255835,3375,3295,3380,3295,26329
|
|
20230727,090100,393236640,3295,3285,3305,3265,22146
|
|
20230727,090000,320383190,3285,3225,3305,3225,98945
|