660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195700,1080857420,3330,3330,3330,3330,965
|
|
20230817,195600,1080857420,3330,3330,3330,3330,0
|
|
20230817,195500,1080857420,3330,3330,3330,3330,0
|
|
20230817,195400,1080857420,3330,3330,3330,3330,0
|
|
20230817,195300,1080857420,3330,3330,3330,3330,0
|
|
20230817,195200,1080857420,3330,3330,3330,3330,0
|
|
20230817,195100,1080857420,3330,3330,3330,3330,0
|
|
20230817,195000,1080857420,3330,3330,3330,3330,0
|
|
20230817,194900,1080857420,3330,3330,3330,3330,0
|
|
20230817,194800,1080857420,3330,3330,3330,3330,0
|
|
20230817,194700,1080857420,3330,3330,3330,3330,0
|
|
20230817,194600,1080857420,3330,3330,3330,3330,0
|
|
20230817,194500,1080857420,3330,3330,3330,3330,0
|
|
20230817,194400,1080857420,3330,3330,3330,3330,0
|
|
20230817,194300,1080857420,3330,3330,3330,3330,0
|
|
20230817,194200,1080857420,3330,3330,3330,3330,0
|
|
20230817,194100,1080857420,3330,3330,3330,3330,0
|
|
20230817,194000,1080857420,3330,3330,3330,3330,0
|
|
20230817,193900,1080857420,3330,3330,3330,3330,0
|
|
20230817,193800,1080857420,3330,3330,3330,3330,0
|
|
20230817,193700,1080857420,3330,3330,3330,3330,0
|
|
20230817,193600,1080857420,3330,3330,3330,3330,0
|
|
20230817,193500,1080857420,3330,3330,3330,3330,0
|
|
20230817,193400,1080857420,3330,3330,3330,3330,0
|
|
20230817,193300,1080857420,3330,3330,3330,3330,0
|
|
20230817,193200,1080857420,3330,3330,3330,3330,0
|
|
20230817,193100,1080857420,3330,3330,3330,3330,0
|
|
20230817,193000,1080857420,3330,3330,3330,3330,0
|
|
20230817,192900,1080857420,3330,3330,3330,3330,0
|
|
20230817,192800,1080857420,3330,3330,3330,3330,0
|
|
20230817,192700,1080857420,3330,3330,3330,3330,965
|
|
20230817,192600,1080857420,3330,3330,3330,3330,0
|
|
20230817,192500,1080857420,3330,3330,3330,3330,0
|
|
20230817,192400,1080857420,3330,3330,3330,3330,0
|
|
20230817,192300,1080857420,3330,3330,3330,3330,0
|
|
20230817,192200,1080857420,3330,3330,3330,3330,0
|
|
20230817,192100,1080857420,3330,3330,3330,3330,0
|
|
20230817,192000,1080857420,3330,3330,3330,3330,0
|
|
20230817,191900,1080857420,3330,3330,3330,3330,0
|
|
20230817,191800,1080857420,3330,3330,3330,3330,0
|
|
20230817,191700,1080857420,3330,3330,3330,3330,0
|
|
20230817,191600,1080857420,3330,3330,3330,3330,0
|
|
20230817,191500,1080857420,3330,3330,3330,3330,0
|
|
20230817,191400,1080857420,3330,3330,3330,3330,0
|
|
20230817,191300,1080857420,3330,3330,3330,3330,0
|
|
20230817,191200,1080857420,3330,3330,3330,3330,0
|
|
20230817,191100,1080857420,3330,3330,3330,3330,0
|
|
20230817,191000,1080857420,3330,3330,3330,3330,0
|
|
20230817,190900,1080857420,3330,3330,3330,3330,0
|
|
20230817,190800,1080857420,3330,3330,3330,3330,0
|
|
20230817,190700,1080857420,3330,3330,3330,3330,0
|
|
20230817,190600,1080857420,3330,3330,3330,3330,0
|
|
20230817,190500,1080857420,3330,3330,3330,3330,0
|
|
20230817,190400,1080857420,3330,3330,3330,3330,0
|
|
20230817,190300,1080857420,3330,3330,3330,3330,0
|
|
20230817,190200,1080857420,3330,3330,3330,3330,0
|
|
20230817,190100,1080857420,3330,3330,3330,3330,0
|
|
20230817,190000,1080857420,3330,3330,3330,3330,0
|
|
20230817,185900,1080857420,3330,3330,3330,3330,0
|
|
20230817,185800,1080857420,3330,3330,3330,3330,0
|
|
20230817,185700,1080857420,3330,3330,3330,3330,965
|
|
20230817,185600,1080857420,3330,3330,3330,3330,0
|
|
20230817,185500,1080857420,3330,3330,3330,3330,0
|
|
20230817,185400,1080857420,3330,3330,3330,3330,0
|
|
20230817,185300,1080857420,3330,3330,3330,3330,0
|
|
20230817,185200,1080857420,3330,3330,3330,3330,0
|
|
20230817,185100,1080857420,3330,3330,3330,3330,0
|
|
20230817,185000,1080857420,3330,3330,3330,3330,0
|
|
20230817,184900,1080857420,3330,3330,3330,3330,0
|
|
20230817,184800,1080857420,3330,3330,3330,3330,0
|
|
20230817,184700,1080857420,3330,3330,3330,3330,0
|
|
20230817,184600,1080857420,3330,3330,3330,3330,0
|
|
20230817,184500,1080857420,3330,3330,3330,3330,0
|
|
20230817,184400,1080857420,3330,3330,3330,3330,0
|
|
20230817,184300,1080857420,3330,3330,3330,3330,0
|
|
20230817,184200,1080857420,3330,3330,3330,3330,0
|
|
20230817,184100,1080857420,3330,3330,3330,3330,0
|
|
20230817,184000,1080857420,3330,3330,3330,3330,0
|
|
20230817,183900,1080857420,3330,3330,3330,3330,0
|
|
20230817,183800,1080857420,3330,3330,3330,3330,0
|
|
20230817,183700,1080857420,3330,3330,3330,3330,0
|
|
20230817,183600,1080857420,3330,3330,3330,3330,0
|
|
20230817,183500,1080857420,3330,3330,3330,3330,0
|
|
20230817,183400,1080857420,3330,3330,3330,3330,0
|
|
20230817,183300,1080857420,3330,3330,3330,3330,0
|
|
20230817,183200,1080857420,3330,3330,3330,3330,0
|
|
20230817,183100,1080857420,3330,3330,3330,3330,0
|
|
20230817,183000,1080857420,3330,3330,3330,3330,0
|
|
20230817,182900,1080857420,3330,3330,3330,3330,0
|
|
20230817,182800,1080857420,3330,3330,3330,3330,0
|
|
20230817,182700,1080857420,3330,3330,3330,3330,965
|
|
20230817,182600,1080857420,3330,3330,3330,3330,0
|
|
20230817,182500,1080857420,3330,3330,3330,3330,0
|
|
20230817,182400,1080857420,3330,3330,3330,3330,0
|
|
20230817,182300,1080857420,3330,3330,3330,3330,0
|
|
20230817,182200,1080857420,3330,3330,3330,3330,0
|
|
20230817,182100,1080857420,3330,3330,3330,3330,0
|
|
20230817,182000,1080857420,3330,3330,3330,3330,0
|
|
20230817,181900,1080857420,3330,3330,3330,3330,0
|
|
20230817,181800,1080857420,3330,3330,3330,3330,0
|
|
20230817,181700,1080857420,3330,3330,3330,3330,0
|
|
20230817,181600,1080857420,3330,3330,3330,3330,0
|
|
20230817,181500,1080857420,3330,3330,3330,3330,0
|
|
20230817,181400,1080857420,3330,3330,3330,3330,0
|
|
20230817,181300,1080857420,3330,3330,3330,3330,0
|
|
20230817,181200,1080857420,3330,3330,3330,3330,0
|
|
20230817,181100,1080857420,3330,3330,3330,3330,0
|
|
20230817,181000,1080857420,3330,3330,3330,3330,0
|
|
20230817,180900,1080857420,3330,3330,3330,3330,0
|
|
20230817,180800,1080857420,3330,3330,3330,3330,0
|
|
20230817,180700,1080857420,3330,3330,3330,3330,0
|
|
20230817,180600,1080857420,3330,3330,3330,3330,0
|
|
20230817,180500,1080857420,3330,3330,3330,3330,0
|
|
20230817,180400,1080857420,3330,3330,3330,3330,0
|
|
20230817,180300,1080857420,3330,3330,3330,3330,0
|
|
20230817,180200,1080857420,3330,3330,3330,3330,0
|
|
20230817,180100,1080857420,3330,3330,3330,3330,0
|
|
20230817,180000,1080857420,3330,3330,3330,3330,0
|
|
20230817,175900,1080857420,3330,3330,3330,3330,0
|
|
20230817,175800,1080857420,3330,3330,3330,3330,0
|
|
20230817,175700,1080857420,3330,3330,3330,3330,965
|
|
20230817,175600,1080857420,3330,3330,3330,3330,0
|
|
20230817,175500,1080857420,3330,3330,3330,3330,0
|
|
20230817,175400,1080857420,3330,3330,3330,3330,0
|
|
20230817,175300,1080857420,3330,3330,3330,3330,0
|
|
20230817,175200,1080857420,3330,3330,3330,3330,0
|
|
20230817,175100,1080857420,3330,3330,3330,3330,0
|
|
20230817,175000,1080857420,3330,3330,3330,3330,0
|
|
20230817,174900,1080857420,3330,3330,3330,3330,0
|
|
20230817,174800,1080857420,3330,3330,3330,3330,0
|
|
20230817,174700,1080857420,3330,3330,3330,3330,0
|
|
20230817,174600,1080857420,3330,3330,3330,3330,0
|
|
20230817,174500,1080857420,3330,3330,3330,3330,0
|
|
20230817,174400,1080857420,3330,3330,3330,3330,0
|
|
20230817,174300,1080857420,3330,3330,3330,3330,0
|
|
20230817,174200,1080857420,3330,3330,3330,3330,0
|
|
20230817,174100,1080857420,3330,3330,3330,3330,0
|
|
20230817,174000,1080857420,3330,3330,3330,3330,0
|
|
20230817,173900,1080857420,3330,3330,3330,3330,0
|
|
20230817,173800,1080857420,3330,3330,3330,3330,0
|
|
20230817,173700,1080857420,3330,3330,3330,3330,0
|
|
20230817,173600,1080857420,3330,3330,3330,3330,0
|
|
20230817,173500,1080857420,3330,3330,3330,3330,0
|
|
20230817,173400,1080857420,3330,3330,3330,3330,0
|
|
20230817,173300,1080857420,3330,3330,3330,3330,0
|
|
20230817,173200,1080857420,3330,3330,3330,3330,0
|
|
20230817,173100,1080857420,3330,3330,3330,3330,0
|
|
20230817,173000,1080857420,3330,3330,3330,3330,0
|
|
20230817,172900,1080857420,3330,3330,3330,3330,0
|
|
20230817,172800,1080857420,3330,3330,3330,3330,0
|
|
20230817,172700,1080857420,3330,3330,3330,3330,965
|
|
20230817,172600,1080857420,3330,3330,3330,3330,0
|
|
20230817,172500,1080857420,3330,3330,3330,3330,0
|
|
20230817,172400,1080857420,3330,3330,3330,3330,0
|
|
20230817,172300,1080857420,3330,3330,3330,3330,0
|
|
20230817,172200,1080857420,3330,3330,3330,3330,0
|
|
20230817,172100,1080857420,3330,3330,3330,3330,0
|
|
20230817,172000,1080857420,3330,3330,3330,3330,0
|
|
20230817,171900,1080857420,3330,3330,3330,3330,0
|
|
20230817,171800,1080857420,3330,3330,3330,3330,0
|
|
20230817,171700,1080857420,3330,3330,3330,3330,0
|
|
20230817,171600,1080857420,3330,3330,3330,3330,0
|
|
20230817,171500,1080857420,3330,3330,3330,3330,0
|
|
20230817,171400,1080857420,3330,3330,3330,3330,0
|
|
20230817,171300,1080857420,3330,3330,3330,3330,0
|
|
20230817,171200,1080857420,3330,3330,3330,3330,0
|
|
20230817,171100,1080857420,3330,3330,3330,3330,0
|
|
20230817,171000,1080857420,3330,3330,3330,3330,0
|
|
20230817,170900,1080857420,3330,3330,3330,3330,0
|
|
20230817,170800,1080857420,3330,3330,3330,3330,0
|
|
20230817,170700,1080857420,3330,3330,3330,3330,0
|
|
20230817,170600,1080857420,3330,3330,3330,3330,0
|
|
20230817,170500,1080857420,3330,3330,3330,3330,0
|
|
20230817,170400,1080857420,3330,3330,3330,3330,0
|
|
20230817,170300,1080857420,3330,3330,3330,3330,0
|
|
20230817,170200,1080857420,3330,3330,3330,3330,0
|
|
20230817,170100,1080857420,3330,3330,3330,3330,0
|
|
20230817,170000,1080857420,3330,3330,3330,3330,0
|
|
20230817,165900,1080857420,3330,3330,3330,3330,0
|
|
20230817,165800,1080857420,3330,3330,3330,3330,0
|
|
20230817,165700,1080857420,3330,3330,3330,3330,965
|
|
20230817,165600,1080857420,3330,3330,3330,3330,0
|
|
20230817,165500,1080857420,3330,3330,3330,3330,0
|
|
20230817,165400,1080857420,3330,3330,3330,3330,0
|
|
20230817,165300,1080857420,3330,3330,3330,3330,0
|
|
20230817,165200,1080857420,3330,3330,3330,3330,0
|
|
20230817,165100,1080857420,3330,3330,3330,3330,0
|
|
20230817,165000,1080857420,3330,3330,3330,3330,0
|
|
20230817,164900,1080857420,3330,3330,3330,3330,0
|
|
20230817,164800,1080857420,3330,3330,3330,3330,0
|
|
20230817,164700,1080857420,3330,3330,3330,3330,0
|
|
20230817,164600,1080857420,3330,3330,3330,3330,0
|
|
20230817,164500,1080857420,3330,3330,3330,3330,0
|
|
20230817,164400,1080857420,3330,3330,3330,3330,0
|
|
20230817,164300,1080857420,3330,3330,3330,3330,0
|
|
20230817,164200,1080857420,3330,3330,3330,3330,0
|
|
20230817,164100,1080857420,3330,3330,3330,3330,0
|
|
20230817,164000,1080857420,3330,3330,3330,3330,0
|
|
20230817,163900,1080857420,3330,3330,3330,3330,0
|
|
20230817,163800,1080857420,3330,3330,3330,3330,0
|
|
20230817,163700,1080857420,3330,3330,3330,3330,0
|
|
20230817,163600,1080857420,3330,3330,3330,3330,0
|
|
20230817,163500,1080857420,3330,3330,3330,3330,0
|
|
20230817,163400,1080857420,3330,3330,3330,3330,0
|
|
20230817,163300,1080857420,3330,3330,3330,3330,0
|
|
20230817,163200,1080857420,3330,3330,3330,3330,0
|
|
20230817,163100,1080857420,3330,3330,3330,3330,0
|
|
20230817,163000,1080857420,3330,3330,3330,3330,0
|
|
20230817,162900,1080857420,3330,3330,3330,3330,0
|
|
20230817,162800,1080857420,3330,3330,3330,3330,0
|
|
20230817,162700,1080857420,3330,3330,3330,3330,965
|
|
20230817,162600,1080857420,3330,3330,3330,3330,0
|
|
20230817,162500,1080857420,3330,3330,3330,3330,0
|
|
20230817,162400,1080857420,3330,3330,3330,3330,0
|
|
20230817,162300,1080857420,3330,3330,3330,3330,0
|
|
20230817,162200,1080857420,3330,3330,3330,3330,0
|
|
20230817,162100,1080857420,3330,3330,3330,3330,0
|
|
20230817,162000,1080857420,3330,3330,3330,3330,0
|
|
20230817,161900,1080857420,3330,3330,3330,3330,0
|
|
20230817,161800,1080857420,3330,3330,3330,3330,0
|
|
20230817,161700,1080857420,3330,3330,3330,3330,0
|
|
20230817,161600,1080857420,3330,3330,3330,3330,0
|
|
20230817,161500,1080857420,3330,3330,3330,3330,0
|
|
20230817,161400,1080857420,3330,3330,3330,3330,0
|
|
20230817,161300,1080857420,3330,3330,3330,3330,0
|
|
20230817,161200,1080857420,3330,3330,3330,3330,0
|
|
20230817,161100,1080857420,3330,3330,3330,3330,0
|
|
20230817,161000,1080857420,3330,3330,3330,3330,0
|
|
20230817,160900,1080857420,3330,3330,3330,3330,0
|
|
20230817,160800,1080857420,3330,3330,3330,3330,0
|
|
20230817,160700,1080857420,3330,3330,3330,3330,0
|
|
20230817,160600,1080857420,3330,3330,3330,3330,0
|
|
20230817,160500,1080857420,3330,3330,3330,3330,0
|
|
20230817,160400,1080857420,3330,3330,3330,3330,0
|
|
20230817,160300,1080857420,3330,3330,3330,3330,0
|
|
20230817,160200,1080857420,3330,3330,3330,3330,0
|
|
20230817,160100,1080857420,3330,3330,3330,3330,0
|
|
20230817,160000,1080857420,3330,3330,3330,3330,0
|
|
20230817,155900,1080857420,3330,3330,3330,3330,0
|
|
20230817,155800,1080857420,3330,3330,3330,3330,0
|
|
20230817,155700,1080857420,3330,3330,3330,3330,965
|
|
20230817,155600,1080857420,3330,3330,3330,3330,0
|
|
20230817,155500,1080857420,3330,3330,3330,3330,0
|
|
20230817,155400,1080857420,3330,3330,3330,3330,0
|
|
20230817,155300,1080857420,3330,3330,3330,3330,0
|
|
20230817,155200,1080857420,3330,3330,3330,3330,0
|
|
20230817,155100,1080857420,3330,3330,3330,3330,0
|
|
20230817,155000,1080857420,3330,3330,3330,3330,0
|
|
20230817,154900,1080857420,3330,3330,3330,3330,0
|
|
20230817,154800,1080857420,3330,3330,3330,3330,0
|
|
20230817,154700,1080857420,3330,3330,3330,3330,0
|
|
20230817,154600,1080857420,3330,3330,3330,3330,0
|
|
20230817,154500,1080857420,3330,3330,3330,3330,0
|
|
20230817,154400,1080857420,3330,3330,3330,3330,0
|
|
20230817,154300,1080857420,3330,3330,3330,3330,0
|
|
20230817,154200,1080857420,3330,3330,3330,3330,0
|
|
20230817,154100,1080857420,3330,3330,3330,3330,0
|
|
20230817,154000,1080857420,3330,3330,3330,3330,0
|
|
20230817,153900,1080857420,3330,3330,3330,3330,0
|
|
20230817,153800,1080857420,3330,3330,3330,3330,0
|
|
20230817,153700,1080857420,3330,3330,3330,3330,0
|
|
20230817,153600,1080857420,3330,3330,3330,3330,0
|
|
20230817,153500,1080857420,3330,3330,3330,3330,0
|
|
20230817,153400,1080857420,3330,3330,3330,3330,0
|
|
20230817,153300,1080857420,3330,3330,3330,3330,0
|
|
20230817,153200,1080857420,3330,3330,3330,3330,0
|
|
20230817,153100,1080857420,3330,3330,3330,3330,0
|
|
20230817,153000,1080857420,3330,3330,3330,3330,965
|
|
20230817,152900,1077643970,3315,3315,3315,3315,0
|
|
20230817,152800,1077643970,3315,3315,3315,3315,0
|
|
20230817,152700,1077643970,3315,3315,3315,3315,0
|
|
20230817,152600,1077643970,3315,3315,3315,3315,0
|
|
20230817,152500,1077643970,3315,3315,3315,3315,0
|
|
20230817,152400,1077643970,3315,3315,3315,3315,0
|
|
20230817,152300,1077643970,3315,3315,3315,3315,0
|
|
20230817,152200,1077643970,3315,3315,3315,3315,0
|
|
20230817,152100,1077643970,3315,3315,3315,3315,0
|
|
20230817,152000,1077643970,3315,3315,3315,3315,0
|
|
20230817,151900,1077643970,3315,3315,3315,3315,11
|
|
20230817,151800,1077607505,3315,3310,3315,3295,277
|
|
20230817,151700,1076692480,3310,3320,3320,3310,215
|
|
20230817,151600,1075980525,3310,3310,3310,3310,954
|
|
20230817,151500,1072822785,3310,3320,3320,3310,3901
|
|
20230817,151400,1059906195,3325,3325,3325,3325,1
|
|
20230817,151300,1059902870,3320,3320,3320,3320,1
|
|
20230817,151200,1059899550,3320,3320,3320,3320,254
|
|
20230817,151100,1059056270,3320,3320,3320,3320,0
|
|
20230817,151000,1059056270,3320,3320,3320,3320,101
|
|
20230817,150900,1058720950,3320,3320,3320,3320,12
|
|
20230817,150800,1058681110,3330,3330,3330,3330,6
|
|
20230817,150700,1058661130,3330,3320,3330,3320,331
|
|
20230817,150600,1057562060,3315,3325,3325,3315,697
|
|
20230817,150500,1055251035,3350,3335,3350,3335,1001
|
|
20230817,150400,1051902250,3320,3320,3320,3320,0
|
|
20230817,150300,1051902250,3320,3320,3320,3320,0
|
|
20230817,150200,1051902250,3320,3320,3320,3320,0
|
|
20230817,150100,1051902250,3320,3315,3320,3315,22
|
|
20230817,150000,1051829270,3320,3320,3320,3320,0
|
|
20230817,145900,1051829270,3320,3320,3320,3320,10
|
|
20230817,145800,1051796070,3315,3315,3315,3315,0
|
|
20230817,145700,1051796070,3315,3320,3320,3315,332
|
|
20230817,145600,1050695080,3320,3325,3350,3320,2008
|
|
20230817,145500,1043987930,3315,3315,3315,3315,0
|
|
20230817,145400,1043987930,3315,3315,3315,3315,1
|
|
20230817,145300,1043984615,3330,3320,3330,3320,158
|
|
20230817,145200,1043459235,3310,3310,3310,3310,0
|
|
20230817,145100,1043459235,3310,3310,3310,3310,0
|
|
20230817,145000,1043459235,3310,3320,3320,3310,309
|
|
20230817,144900,1042434445,3330,3330,3330,3330,0
|
|
20230817,144800,1042434445,3330,3330,3330,3330,0
|
|
20230817,144700,1042434445,3330,3330,3330,3330,0
|
|
20230817,144600,1042434445,3330,3330,3330,3330,0
|
|
20230817,144500,1042434445,3330,3320,3330,3320,2117
|
|
20230817,144400,1035400895,3305,3305,3305,3305,867
|
|
20230817,144300,1032535460,3295,3295,3295,3295,0
|
|
20230817,144200,1032535460,3295,3295,3295,3295,0
|
|
20230817,144100,1032535460,3295,3295,3295,3295,1
|
|
20230817,144000,1032532165,3295,3295,3295,3295,184
|
|
20230817,143900,1031925885,3300,3300,3300,3300,0
|
|
20230817,143800,1031925885,3300,3300,3300,3300,1286
|
|
20230817,143700,1027682085,3305,3305,3305,3305,0
|
|
20230817,143600,1027682085,3305,3305,3305,3305,0
|
|
20230817,143500,1027682085,3305,3305,3305,3305,200
|
|
20230817,143400,1027021085,3305,3305,3305,3305,50
|
|
20230817,143300,1026855835,3305,3310,3310,3300,158
|
|
20230817,143200,1026333835,3305,3305,3320,3305,1760
|
|
20230817,143100,1020516435,3310,3310,3310,3310,1731
|
|
20230817,143000,1014786825,3310,3310,3310,3310,0
|
|
20230817,142900,1014786825,3310,3310,3310,3310,0
|
|
20230817,142800,1014786825,3310,3310,3310,3310,1
|
|
20230817,142700,1014783515,3315,3315,3315,3315,0
|
|
20230817,142600,1014783515,3315,3315,3315,3315,371
|
|
20230817,142500,1013553650,3315,3315,3315,3315,296
|
|
20230817,142400,1012572410,3315,3315,3315,3315,171
|
|
20230817,142300,1012005545,3315,3315,3315,3315,1000
|
|
20230817,142200,1008690545,3320,3330,3330,3315,319
|
|
20230817,142100,1007632935,3320,3325,3325,3320,1388
|
|
20230817,142000,1003024720,3335,3335,3335,3335,101
|
|
20230817,141900,1002687885,3325,3325,3325,3325,0
|
|
20230817,141800,1002687885,3325,3325,3325,3325,11
|
|
20230817,141700,1002651310,3330,3330,3330,3330,0
|
|
20230817,141600,1002651310,3330,3330,3330,3330,300
|
|
20230817,141500,1001652310,3335,3325,3335,3325,12
|
|
20230817,141400,1001612400,3335,3335,3335,3335,0
|
|
20230817,141300,1001612400,3335,3335,3335,3335,0
|
|
20230817,141200,1001612400,3335,3335,3335,3335,1
|
|
20230817,141100,1001609065,3320,3335,3335,3320,1169
|
|
20230817,141000,997726225,3330,3330,3330,3330,75
|
|
20230817,140900,997476475,3330,3330,3330,3330,0
|
|
20230817,140800,997476475,3330,3330,3330,3330,270
|
|
20230817,140700,996577375,3340,3340,3340,3340,0
|
|
20230817,140600,996577375,3340,3340,3340,3340,0
|
|
20230817,140500,996577375,3340,3340,3340,3340,1
|
|
20230817,140400,996574035,3335,3335,3335,3335,0
|
|
20230817,140300,996574035,3335,3335,3335,3335,1
|
|
20230817,140200,996570700,3330,3335,3335,3330,2672
|
|
20230817,140100,987672835,3335,3335,3335,3335,0
|
|
20230817,140000,987672835,3335,3335,3335,3335,0
|
|
20230817,135900,987672835,3335,3335,3335,3335,0
|
|
20230817,135800,987672835,3335,3335,3335,3335,0
|
|
20230817,135700,987672835,3335,3335,3335,3335,1
|
|
20230817,135600,987669500,3335,3335,3335,3335,0
|
|
20230817,135500,987669500,3335,3335,3335,3335,16
|
|
20230817,135400,987616140,3335,3335,3335,3335,76
|
|
20230817,135300,987362680,3335,3335,3335,3335,330
|
|
20230817,135200,986262130,3335,3335,3335,3335,884
|
|
20230817,135100,983313990,3330,3335,3335,3330,280
|
|
20230817,135000,982380240,3330,3330,3330,3330,0
|
|
20230817,134900,982380240,3330,3330,3330,3330,0
|
|
20230817,134800,982380240,3330,3330,3330,3330,3
|
|
20230817,134700,982370250,3330,3330,3330,3330,0
|
|
20230817,134600,982370250,3330,3335,3335,3330,3
|
|
20230817,134500,982360255,3335,3335,3335,3335,0
|
|
20230817,134400,982360255,3335,3335,3335,3335,0
|
|
20230817,134300,982360255,3335,3335,3335,3335,0
|
|
20230817,134200,982360255,3335,3335,3335,3335,100
|
|
20230817,134100,982026755,3335,3335,3335,3335,0
|
|
20230817,134000,982026755,3335,3335,3335,3335,1
|
|
20230817,133900,982023420,3340,3340,3340,3340,0
|
|
20230817,133800,982023420,3340,3340,3340,3340,0
|
|
20230817,133700,982023420,3340,3335,3340,3335,926
|
|
20230817,133600,978933810,3335,3330,3335,3330,31
|
|
20230817,133500,978830575,3330,3330,3330,3330,18
|
|
20230817,133400,978770635,3335,3330,3335,3330,13
|
|
20230817,133300,978727340,3335,3335,3335,3335,14
|
|
20230817,133200,978680650,3335,3330,3335,3330,195
|
|
20230817,133100,978030650,3320,3330,3330,3320,131
|
|
20230817,133000,977595720,3320,3335,3335,3320,1002
|
|
20230817,132900,974254070,3330,3330,3330,3330,8
|
|
20230817,132800,974227430,3330,3330,3330,3330,50
|
|
20230817,132700,974060930,3335,3335,3335,3335,0
|
|
20230817,132600,974060930,3335,3335,3335,3335,0
|
|
20230817,132500,974060930,3335,3335,3335,3335,0
|
|
20230817,132400,974060930,3335,3335,3335,3335,0
|
|
20230817,132300,974060930,3335,3335,3335,3335,1
|
|
20230817,132200,974057595,3320,3320,3320,3320,0
|
|
20230817,132100,974057595,3320,3315,3345,3315,1616
|
|
20230817,132000,968683485,3315,3315,3315,3315,84
|
|
20230817,131900,968405025,3330,3330,3330,3330,1
|
|
20230817,131800,968401695,3325,3325,3325,3325,1
|
|
20230817,131700,968398370,3310,3310,3310,3310,0
|
|
20230817,131600,968398370,3310,3310,3310,3310,500
|
|
20230817,131500,966743370,3330,3330,3330,3330,1
|
|
20230817,131400,966740040,3325,3325,3325,3325,0
|
|
20230817,131300,966740040,3325,3325,3325,3325,0
|
|
20230817,131200,966740040,3325,3325,3325,3325,1
|
|
20230817,131100,966736715,3310,3310,3310,3310,1
|
|
20230817,131000,966733405,3330,3315,3330,3315,59
|
|
20230817,130900,966537055,3315,3315,3315,3315,70
|
|
20230817,130800,966305005,3315,3315,3315,3315,76
|
|
20230817,130700,966053065,3315,3315,3315,3315,0
|
|
20230817,130600,966053065,3315,3315,3315,3315,3
|
|
20230817,130500,966043120,3315,3320,3320,3315,274
|
|
20230817,130400,965134800,3325,3325,3325,3325,0
|
|
20230817,130300,965134800,3325,3325,3325,3325,0
|
|
20230817,130200,965134800,3325,3325,3325,3325,2
|
|
20230817,130100,965128150,3320,3320,3320,3320,0
|
|
20230817,130000,965128150,3320,3320,3320,3320,0
|
|
20230817,125900,965128150,3320,3310,3320,3310,144
|
|
20230817,125800,964650790,3315,3310,3315,3310,15
|
|
20230817,125700,964601120,3315,3315,3315,3315,320
|
|
20230817,125600,963540320,3315,3315,3315,3315,0
|
|
20230817,125500,963540320,3315,3315,3315,3315,0
|
|
20230817,125400,963540320,3315,3315,3315,3315,1
|
|
20230817,125300,963537005,3310,3310,3310,3310,17
|
|
20230817,125200,963480735,3315,3315,3315,3315,1
|
|
20230817,125100,963477420,3310,3310,3310,3310,479
|
|
20230817,125000,961891930,3310,3310,3310,3310,0
|
|
20230817,124900,961891930,3310,3310,3310,3310,0
|
|
20230817,124800,961891930,3310,3310,3310,3310,0
|
|
20230817,124700,961891930,3310,3310,3310,3310,3
|
|
20230817,124600,961882000,3310,3310,3310,3310,1
|
|
20230817,124500,961878690,3300,3300,3300,3300,0
|
|
20230817,124400,961878690,3300,3300,3300,3300,0
|
|
20230817,124300,961878690,3300,3300,3300,3300,0
|
|
20230817,124200,961878690,3300,3300,3300,3300,0
|
|
20230817,124100,961878690,3300,3305,3305,3300,200
|
|
20230817,124000,961218660,3310,3310,3310,3310,0
|
|
20230817,123900,961218660,3310,3310,3310,3310,0
|
|
20230817,123800,961218660,3310,3310,3310,3310,15
|
|
20230817,123700,961169010,3310,3310,3310,3310,0
|
|
20230817,123600,961169010,3310,3310,3310,3310,0
|
|
20230817,123500,961169010,3310,3310,3310,3310,0
|
|
20230817,123400,961169010,3310,3310,3310,3310,0
|
|
20230817,123300,961169010,3310,3310,3310,3310,0
|
|
20230817,123200,961169010,3310,3310,3310,3310,0
|
|
20230817,123100,961169010,3310,3310,3310,3310,0
|
|
20230817,123000,961169010,3310,3310,3310,3310,0
|
|
20230817,122900,961169010,3310,3310,3310,3310,1
|
|
20230817,122800,961165700,3305,3305,3305,3305,0
|
|
20230817,122700,961165700,3305,3305,3305,3305,0
|
|
20230817,122600,961165700,3305,3305,3305,3305,0
|
|
20230817,122500,961165700,3305,3305,3305,3305,1
|
|
20230817,122400,961162395,3310,3310,3310,3310,0
|
|
20230817,122300,961162395,3310,3310,3310,3310,1
|
|
20230817,122200,961159085,3310,3310,3310,3310,298
|
|
20230817,122100,960172705,3310,3310,3310,3310,1
|
|
20230817,122000,960169395,3295,3295,3295,3295,0
|
|
20230817,121900,960169395,3295,3295,3295,3295,0
|
|
20230817,121800,960169395,3295,3295,3295,3295,164
|
|
20230817,121700,959629015,3295,3290,3295,3290,4393
|
|
20230817,121600,945161045,3295,3305,3305,3295,551
|
|
20230817,121500,943344485,3315,3315,3315,3315,0
|
|
20230817,121400,943344485,3315,3315,3315,3315,0
|
|
20230817,121300,943344485,3315,3315,3315,3315,0
|
|
20230817,121200,943344485,3315,3315,3315,3315,0
|
|
20230817,121100,943344485,3315,3315,3315,3315,0
|
|
20230817,121000,943344485,3315,3315,3315,3315,50
|
|
20230817,120900,943178735,3315,3305,3315,3300,123
|
|
20230817,120800,942772790,3315,3315,3315,3315,603
|
|
20230817,120700,940773845,3315,3315,3315,3315,1
|
|
20230817,120600,940770530,3310,3305,3310,3305,3
|
|
20230817,120500,940760610,3310,3305,3310,3305,30
|
|
20230817,120400,940661455,3305,3315,3315,3305,405
|
|
20230817,120300,939322420,3310,3305,3310,3305,2
|
|
20230817,120200,939315805,3300,3305,3310,3300,1840
|
|
20230817,120100,933240070,3315,3315,3315,3315,1
|
|
20230817,120000,933236755,3320,3320,3320,3320,0
|
|
20230817,115900,933236755,3320,3315,3320,3315,26
|
|
20230817,115800,933150560,3315,3315,3315,3315,2
|
|
20230817,115700,933143930,3320,3320,3320,3320,2
|
|
20230817,115600,933137290,3305,3305,3305,3305,3
|
|
20230817,115500,933127375,3305,3305,3305,3305,435
|
|
20230817,115400,931689700,3305,3305,3305,3305,0
|
|
20230817,115300,931689700,3305,3300,3305,3300,157
|
|
20230817,115200,931171550,3300,3300,3300,3300,1
|
|
20230817,115100,931168250,3295,3295,3295,3295,0
|
|
20230817,115000,931168250,3295,3300,3300,3295,12
|
|
20230817,114900,931128700,3300,3300,3300,3300,0
|
|
20230817,114800,931128700,3300,3300,3300,3300,180
|
|
20230817,114700,930534700,3300,3300,3300,3300,0
|
|
20230817,114600,930534700,3300,3300,3300,3300,1
|
|
20230817,114500,930531400,3300,3300,3300,3300,0
|
|
20230817,114400,930531400,3300,3300,3300,3300,50
|
|
20230817,114300,930366400,3300,3300,3300,3300,130
|
|
20230817,114200,929937400,3300,3300,3300,3300,0
|
|
20230817,114100,929937400,3300,3300,3300,3300,1
|
|
20230817,114000,929934100,3305,3305,3305,3305,0
|
|
20230817,113900,929934100,3305,3305,3305,3305,0
|
|
20230817,113800,929934100,3305,3305,3305,3305,15
|
|
20230817,113700,929884525,3300,3300,3300,3300,21
|
|
20230817,113600,929815225,3305,3305,3305,3305,569
|
|
20230817,113500,927934680,3305,3305,3305,3305,20
|
|
20230817,113400,927868580,3305,3305,3305,3305,39
|
|
20230817,113300,927739685,3305,3305,3305,3305,1
|
|
20230817,113200,927736380,3305,3305,3305,3305,0
|
|
20230817,113100,927736380,3305,3305,3305,3305,0
|
|
20230817,113000,927736380,3305,3305,3305,3305,3
|
|
20230817,112900,927726465,3300,3300,3300,3300,316
|
|
20230817,112800,926683665,3300,3300,3300,3300,1
|
|
20230817,112700,926680365,3295,3295,3295,3295,25
|
|
20230817,112600,926597990,3295,3295,3295,3295,0
|
|
20230817,112500,926597990,3295,3295,3295,3295,0
|
|
20230817,112400,926597990,3295,3295,3295,3295,309
|
|
20230817,112300,925579835,3295,3295,3295,3295,0
|
|
20230817,112200,925579835,3295,3295,3295,3295,0
|
|
20230817,112100,925579835,3295,3295,3295,3295,10
|
|
20230817,112000,925546885,3295,3295,3295,3295,0
|
|
20230817,111900,925546885,3295,3295,3295,3295,5
|
|
20230817,111800,925530410,3290,3290,3290,3290,3
|
|
20230817,111700,925520540,3290,3290,3290,3290,0
|
|
20230817,111600,925520540,3290,3290,3290,3290,6
|
|
20230817,111500,925500800,3290,3280,3290,3280,96
|
|
20230817,111400,925185910,3265,3265,3265,3265,0
|
|
20230817,111300,925185910,3265,3265,3265,3265,0
|
|
20230817,111200,925185910,3265,3285,3285,3265,797
|
|
20230817,111100,922582575,3270,3275,3275,3270,400
|
|
20230817,111000,921274490,3275,3280,3280,3275,439
|
|
20230817,110900,919835560,3285,3285,3285,3285,438
|
|
20230817,110800,918396730,3295,3290,3295,3290,256
|
|
20230817,110700,917554460,3295,3295,3295,3295,0
|
|
20230817,110600,917554460,3295,3295,3295,3295,0
|
|
20230817,110500,917554460,3295,3295,3295,3295,0
|
|
20230817,110400,917554460,3295,3295,3295,3295,7
|
|
20230817,110300,917531395,3290,3290,3290,3290,6
|
|
20230817,110200,917511655,3290,3290,3290,3290,94
|
|
20230817,110100,917202395,3295,3295,3295,3295,6
|
|
20230817,110000,917182625,3285,3285,3285,3285,1
|
|
20230817,105900,917179340,3285,3285,3285,3285,18
|
|
20230817,105800,917120210,3280,3280,3280,3280,789
|
|
20230817,105700,914532290,3280,3280,3280,3280,0
|
|
20230817,105600,914532290,3280,3280,3280,3280,0
|
|
20230817,105500,914532290,3280,3280,3280,3280,591
|
|
20230817,105400,912593810,3275,3275,3285,3275,35
|
|
20230817,105300,912479165,3285,3285,3285,3285,49
|
|
20230817,105200,912318200,3285,3290,3290,3285,100
|
|
20230817,105100,911989305,3290,3290,3290,3290,11
|
|
20230817,105000,911953115,3290,3290,3290,3290,4
|
|
20230817,104900,911939955,3300,3300,3300,3300,0
|
|
20230817,104800,911939955,3300,3300,3300,3300,20
|
|
20230817,104700,911873955,3285,3285,3285,3285,30
|
|
20230817,104600,911775405,3275,3300,3300,3275,1321
|
|
20230817,104500,907448705,3295,3295,3295,3295,100
|
|
20230817,104400,907119205,3295,3295,3295,3295,15
|
|
20230817,104300,907069780,3300,3300,3300,3275,74
|
|
20230817,104200,906827130,3285,3280,3285,3280,1392
|
|
20230817,104100,902254460,3280,3280,3280,3280,100
|
|
20230817,104000,901926460,3280,3280,3280,3280,70
|
|
20230817,103900,901696860,3280,3280,3280,3280,1
|
|
20230817,103800,901693580,3285,3280,3285,3280,68
|
|
20230817,103700,901470535,3265,3265,3265,3265,94
|
|
20230817,103600,901163625,3265,3280,3280,3265,1545
|
|
20230817,103500,896110515,3270,3270,3270,3270,1887
|
|
20230817,103400,889940025,3270,3270,3270,3270,0
|
|
20230817,103300,889940025,3270,3260,3270,3260,127
|
|
20230817,103200,889525985,3280,3280,3280,3280,121
|
|
20230817,103100,889129105,3285,3285,3285,3285,0
|
|
20230817,103000,889129105,3285,3285,3285,3285,0
|
|
20230817,102900,889129105,3285,3285,3285,3285,0
|
|
20230817,102800,889129105,3285,3245,3285,3245,3672
|
|
20230817,102700,877107035,3245,3235,3245,3235,405
|
|
20230817,102600,875793405,3235,3250,3250,3235,975
|
|
20230817,102500,872634255,3250,3245,3250,3245,30
|
|
20230817,102400,872536855,3245,3250,3250,3245,1277
|
|
20230817,102300,868386610,3250,3265,3285,3250,49
|
|
20230817,102200,868227280,3270,3245,3270,3245,5902
|
|
20230817,102100,849018600,3250,3245,3250,3245,12
|
|
20230817,102000,848979610,3250,3240,3250,3240,51
|
|
20230817,101900,848814350,3240,3250,3250,3240,22
|
|
20230817,101800,848743060,3240,3240,3255,3240,420
|
|
20230817,101700,847377135,3240,3215,3240,3200,2781
|
|
20230817,101600,838437095,3190,3220,3230,3190,18477
|
|
20230817,101500,778998310,3215,3195,3215,3195,457
|
|
20230817,101400,777532175,3200,3235,3235,3185,20498
|
|
20230817,101300,711769045,3240,3220,3240,3220,12580
|
|
20230817,101200,671256545,3225,3285,3285,3220,24964
|
|
20230817,101100,590459465,3290,3285,3290,3285,32
|
|
20230817,101000,590354225,3285,3290,3290,3285,7
|
|
20230817,100900,590331225,3285,3290,3290,3285,212
|
|
20230817,100800,589634785,3295,3295,3295,3295,0
|
|
20230817,100700,589634785,3295,3295,3295,3295,1
|
|
20230817,100600,589631490,3295,3295,3295,3295,50
|
|
20230817,100500,589466740,3295,3295,3295,3295,15
|
|
20230817,100400,589417315,3305,3305,3305,3305,0
|
|
20230817,100300,589417315,3305,3255,3305,3255,558
|
|
20230817,100200,587599175,3255,3255,3255,3255,161
|
|
20230817,100100,587075120,3260,3290,3290,3260,690
|
|
20230817,100000,584821935,3255,3220,3255,3220,5372
|
|
20230817,095900,567518460,3220,3230,3230,3220,4710
|
|
20230817,095800,552350015,3230,3240,3240,3225,624
|
|
20230817,095700,550332770,3225,3275,3305,3225,10248
|
|
20230817,095600,517262040,3350,3250,3350,3205,12404
|
|
20230817,095500,477185855,3250,3265,3270,3250,10047
|
|
20230817,095400,444494135,3265,3270,3270,3265,4259
|
|
20230817,095300,430571725,3295,3280,3295,3260,12481
|
|
20230817,095200,389798575,3295,3295,3295,3295,200
|
|
20230817,095100,389139575,3285,3295,3295,3285,765
|
|
20230817,095000,386626540,3300,3300,3300,3300,527
|
|
20230817,094900,384887440,3325,3295,3340,3285,13499
|
|
20230817,094800,340404360,3290,3315,3315,3290,899
|
|
20230817,094700,337440695,3295,3295,3295,3295,5
|
|
20230817,094600,337424220,3315,3315,3315,3315,0
|
|
20230817,094500,337424220,3315,3310,3315,3285,244
|
|
20230817,094400,336619125,3305,3310,3310,3305,1101
|
|
20230817,094300,332979815,3315,3325,3325,3305,619
|
|
20230817,094200,330927445,3320,3295,3320,3295,90
|
|
20230817,094100,330629395,3285,3270,3285,3265,1101
|
|
20230817,094000,327032260,3275,3275,3275,3270,571
|
|
20230817,093900,325162790,3275,3275,3275,3275,39
|
|
20230817,093800,325035065,3275,3275,3275,3270,1763
|
|
20230817,093700,319261795,3275,3275,3275,3275,1374
|
|
20230817,093600,314761945,3275,3275,3275,3270,26505
|
|
20230817,093500,227959710,3275,3255,3275,3250,3302
|
|
20230817,093400,217184985,3250,3275,3285,3250,16798
|
|
20230817,093300,162292600,3275,3290,3290,3275,10613
|
|
20230817,093200,127436825,3305,3320,3320,3290,10852
|
|
20230817,093100,91586225,3350,3350,3350,3350,0
|
|
20230817,093000,91586225,3350,3350,3350,3350,2
|
|
20230817,092900,91579525,3320,3320,3350,3320,19
|
|
20230817,092800,91515995,3350,3330,3350,3320,221
|
|
20230817,092700,90781900,3350,3330,3350,3330,128
|
|
20230817,092600,90354500,3330,3335,3335,3330,1000
|
|
20230817,092500,87024495,3340,3340,3340,3340,0
|
|
20230817,092400,87024495,3340,3340,3340,3340,0
|
|
20230817,092300,87024495,3340,3320,3340,3320,2031
|
|
20230817,092200,80241225,3320,3320,3325,3320,753
|
|
20230817,092100,77739985,3350,3330,3350,3320,305
|
|
20230817,092000,76725505,3330,3320,3330,3320,2345
|
|
20230817,091900,68918440,3325,3325,3325,3320,221
|
|
20230817,091800,68183960,3320,3325,3325,3320,935
|
|
20230817,091700,65075090,3325,3325,3325,3325,150
|
|
20230817,091600,64576340,3325,3335,3335,3320,2235
|
|
20230817,091500,57133845,3330,3360,3360,3330,1003
|
|
20230817,091400,53784040,3370,3370,3370,3370,240
|
|
20230817,091300,52975240,3370,3345,3370,3330,2786
|
|
20230817,091200,43677510,3345,3365,3365,3345,2197
|
|
20230817,091100,36315795,3365,3370,3370,3360,606
|
|
20230817,091000,34279250,3365,3370,3370,3360,1366
|
|
20230817,090900,29682240,3395,3395,3395,3395,159
|
|
20230817,090800,29142435,3400,3400,3400,3400,0
|
|
20230817,090700,29142435,3400,3400,3400,3400,10
|
|
20230817,090600,29108435,3400,3385,3400,3350,3421
|
|
20230817,090500,17566370,3400,3400,3400,3400,133
|
|
20230817,090400,17114170,3400,3400,3400,3400,18
|
|
20230817,090300,17052970,3420,3420,3420,3400,279
|
|
20230817,090200,16101790,3420,3420,3420,3380,258
|
|
20230817,090100,15225890,3425,3410,3425,3410,102
|
|
20230817,090000,14876860,3415,3380,3415,3380,4215
|