603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190000,1811916230,3575,3575,3575,3575,11790
|
|
20230816,185900,1811916230,3575,3575,3575,3575,0
|
|
20230816,185800,1811916230,3575,3575,3575,3575,0
|
|
20230816,185700,1811916230,3575,3575,3575,3575,0
|
|
20230816,185600,1811916230,3575,3575,3575,3575,0
|
|
20230816,185500,1811916230,3575,3575,3575,3575,0
|
|
20230816,185400,1811916230,3575,3575,3575,3575,0
|
|
20230816,185300,1811916230,3575,3575,3575,3575,0
|
|
20230816,185200,1811916230,3575,3575,3575,3575,0
|
|
20230816,185100,1811916230,3575,3575,3575,3575,0
|
|
20230816,185000,1811916230,3575,3575,3575,3575,0
|
|
20230816,184900,1811916230,3575,3575,3575,3575,0
|
|
20230816,184800,1811916230,3575,3575,3575,3575,0
|
|
20230816,184700,1811916230,3575,3575,3575,3575,0
|
|
20230816,184600,1811916230,3575,3575,3575,3575,0
|
|
20230816,184500,1811916230,3575,3575,3575,3575,0
|
|
20230816,184400,1811916230,3575,3575,3575,3575,0
|
|
20230816,184300,1811916230,3575,3575,3575,3575,0
|
|
20230816,184200,1811916230,3575,3575,3575,3575,0
|
|
20230816,184100,1811916230,3575,3575,3575,3575,0
|
|
20230816,184000,1811916230,3575,3575,3575,3575,0
|
|
20230816,183900,1811916230,3575,3575,3575,3575,0
|
|
20230816,183800,1811916230,3575,3575,3575,3575,0
|
|
20230816,183700,1811916230,3575,3575,3575,3575,0
|
|
20230816,183600,1811916230,3575,3575,3575,3575,0
|
|
20230816,183500,1811916230,3575,3575,3575,3575,0
|
|
20230816,183400,1811916230,3575,3575,3575,3575,0
|
|
20230816,183300,1811916230,3575,3575,3575,3575,0
|
|
20230816,183200,1811916230,3575,3575,3575,3575,0
|
|
20230816,183100,1811916230,3575,3575,3575,3575,0
|
|
20230816,183000,1811916230,3575,3575,3575,3575,11790
|
|
20230816,182900,1811916230,3575,3575,3575,3575,0
|
|
20230816,182800,1811916230,3575,3575,3575,3575,0
|
|
20230816,182700,1811916230,3575,3575,3575,3575,0
|
|
20230816,182600,1811916230,3575,3575,3575,3575,0
|
|
20230816,182500,1811916230,3575,3575,3575,3575,0
|
|
20230816,182400,1811916230,3575,3575,3575,3575,0
|
|
20230816,182300,1811916230,3575,3575,3575,3575,0
|
|
20230816,182200,1811916230,3575,3575,3575,3575,0
|
|
20230816,182100,1811916230,3575,3575,3575,3575,0
|
|
20230816,182000,1811916230,3575,3575,3575,3575,0
|
|
20230816,181900,1811916230,3575,3575,3575,3575,0
|
|
20230816,181800,1811916230,3575,3575,3575,3575,0
|
|
20230816,181700,1811916230,3575,3575,3575,3575,0
|
|
20230816,181600,1811916230,3575,3575,3575,3575,0
|
|
20230816,181500,1811916230,3575,3575,3575,3575,0
|
|
20230816,181400,1811916230,3575,3575,3575,3575,0
|
|
20230816,181300,1811916230,3575,3575,3575,3575,0
|
|
20230816,181200,1811916230,3575,3575,3575,3575,0
|
|
20230816,181100,1811916230,3575,3575,3575,3575,0
|
|
20230816,181000,1811916230,3575,3575,3575,3575,0
|
|
20230816,180900,1811916230,3575,3575,3575,3575,0
|
|
20230816,180800,1811916230,3575,3575,3575,3575,0
|
|
20230816,180700,1811916230,3575,3575,3575,3575,0
|
|
20230816,180600,1811916230,3575,3575,3575,3575,0
|
|
20230816,180500,1811916230,3575,3575,3575,3575,0
|
|
20230816,180400,1811916230,3575,3575,3575,3575,0
|
|
20230816,180300,1811916230,3575,3575,3575,3575,0
|
|
20230816,180200,1811916230,3575,3575,3575,3575,0
|
|
20230816,180100,1811916230,3575,3575,3575,3575,0
|
|
20230816,180000,1811916230,3575,3575,3575,3575,11790
|
|
20230816,175900,1811916230,3575,3575,3575,3575,0
|
|
20230816,175800,1811916230,3575,3575,3575,3575,0
|
|
20230816,175700,1811916230,3575,3575,3575,3575,0
|
|
20230816,175600,1811916230,3575,3575,3575,3575,0
|
|
20230816,175500,1811916230,3575,3575,3575,3575,0
|
|
20230816,175400,1811916230,3575,3575,3575,3575,0
|
|
20230816,175300,1811916230,3575,3575,3575,3575,0
|
|
20230816,175200,1811916230,3575,3575,3575,3575,0
|
|
20230816,175100,1811916230,3575,3575,3575,3575,0
|
|
20230816,175000,1811916230,3575,3575,3575,3575,0
|
|
20230816,174900,1811916230,3575,3575,3575,3575,0
|
|
20230816,174800,1811916230,3575,3575,3575,3575,0
|
|
20230816,174700,1811916230,3575,3575,3575,3575,0
|
|
20230816,174600,1811916230,3575,3575,3575,3575,0
|
|
20230816,174500,1811916230,3575,3575,3575,3575,0
|
|
20230816,174400,1811916230,3575,3575,3575,3575,0
|
|
20230816,174300,1811916230,3575,3575,3575,3575,0
|
|
20230816,174200,1811916230,3575,3575,3575,3575,0
|
|
20230816,174100,1811916230,3575,3575,3575,3575,0
|
|
20230816,174000,1811916230,3575,3575,3575,3575,0
|
|
20230816,173900,1811916230,3575,3575,3575,3575,0
|
|
20230816,173800,1811916230,3575,3575,3575,3575,0
|
|
20230816,173700,1811916230,3575,3575,3575,3575,0
|
|
20230816,173600,1811916230,3575,3575,3575,3575,0
|
|
20230816,173500,1811916230,3575,3575,3575,3575,0
|
|
20230816,173400,1811916230,3575,3575,3575,3575,0
|
|
20230816,173300,1811916230,3575,3575,3575,3575,0
|
|
20230816,173200,1811916230,3575,3575,3575,3575,0
|
|
20230816,173100,1811916230,3575,3575,3575,3575,0
|
|
20230816,173000,1811916230,3575,3575,3575,3575,11790
|
|
20230816,172900,1811916230,3575,3575,3575,3575,0
|
|
20230816,172800,1811916230,3575,3575,3575,3575,0
|
|
20230816,172700,1811916230,3575,3575,3575,3575,0
|
|
20230816,172600,1811916230,3575,3575,3575,3575,0
|
|
20230816,172500,1811916230,3575,3575,3575,3575,0
|
|
20230816,172400,1811916230,3575,3575,3575,3575,0
|
|
20230816,172300,1811916230,3575,3575,3575,3575,0
|
|
20230816,172200,1811916230,3575,3575,3575,3575,0
|
|
20230816,172100,1811916230,3575,3575,3575,3575,0
|
|
20230816,172000,1811916230,3575,3575,3575,3575,0
|
|
20230816,171900,1811916230,3575,3575,3575,3575,0
|
|
20230816,171800,1811916230,3575,3575,3575,3575,0
|
|
20230816,171700,1811916230,3575,3575,3575,3575,0
|
|
20230816,171600,1811916230,3575,3575,3575,3575,0
|
|
20230816,171500,1811916230,3575,3575,3575,3575,0
|
|
20230816,171400,1811916230,3575,3575,3575,3575,0
|
|
20230816,171300,1811916230,3575,3575,3575,3575,0
|
|
20230816,171200,1811916230,3575,3575,3575,3575,0
|
|
20230816,171100,1811916230,3575,3575,3575,3575,0
|
|
20230816,171000,1811916230,3575,3575,3575,3575,0
|
|
20230816,170900,1811916230,3575,3575,3575,3575,0
|
|
20230816,170800,1811916230,3575,3575,3575,3575,0
|
|
20230816,170700,1811916230,3575,3575,3575,3575,0
|
|
20230816,170600,1811916230,3575,3575,3575,3575,0
|
|
20230816,170500,1811916230,3575,3575,3575,3575,0
|
|
20230816,170400,1811916230,3575,3575,3575,3575,0
|
|
20230816,170300,1811916230,3575,3575,3575,3575,0
|
|
20230816,170200,1811916230,3575,3575,3575,3575,0
|
|
20230816,170100,1811916230,3575,3575,3575,3575,0
|
|
20230816,170000,1811916230,3575,3575,3575,3575,11790
|
|
20230816,165900,1811916230,3575,3575,3575,3575,0
|
|
20230816,165800,1811916230,3575,3575,3575,3575,0
|
|
20230816,165700,1811916230,3575,3575,3575,3575,0
|
|
20230816,165600,1811916230,3575,3575,3575,3575,0
|
|
20230816,165500,1811916230,3575,3575,3575,3575,0
|
|
20230816,165400,1811916230,3575,3575,3575,3575,0
|
|
20230816,165300,1811916230,3575,3575,3575,3575,0
|
|
20230816,165200,1811916230,3575,3575,3575,3575,0
|
|
20230816,165100,1811916230,3575,3575,3575,3575,0
|
|
20230816,165000,1811916230,3575,3575,3575,3575,0
|
|
20230816,164900,1811916230,3575,3575,3575,3575,0
|
|
20230816,164800,1811916230,3575,3575,3575,3575,0
|
|
20230816,164700,1811916230,3575,3575,3575,3575,0
|
|
20230816,164600,1811916230,3575,3575,3575,3575,0
|
|
20230816,164500,1811916230,3575,3575,3575,3575,0
|
|
20230816,164400,1811916230,3575,3575,3575,3575,0
|
|
20230816,164300,1811916230,3575,3575,3575,3575,0
|
|
20230816,164200,1811916230,3575,3575,3575,3575,0
|
|
20230816,164100,1811916230,3575,3575,3575,3575,0
|
|
20230816,164000,1811916230,3575,3575,3575,3575,0
|
|
20230816,163900,1811916230,3575,3575,3575,3575,0
|
|
20230816,163800,1811916230,3575,3575,3575,3575,0
|
|
20230816,163700,1811916230,3575,3575,3575,3575,0
|
|
20230816,163600,1811916230,3575,3575,3575,3575,0
|
|
20230816,163500,1811916230,3575,3575,3575,3575,0
|
|
20230816,163400,1811916230,3575,3575,3575,3575,0
|
|
20230816,163300,1811916230,3575,3575,3575,3575,0
|
|
20230816,163200,1811916230,3575,3575,3575,3575,0
|
|
20230816,163100,1811916230,3575,3575,3575,3575,0
|
|
20230816,163000,1811916230,3575,3575,3575,3575,11790
|
|
20230816,162900,1811916230,3575,3575,3575,3575,0
|
|
20230816,162800,1811916230,3575,3575,3575,3575,0
|
|
20230816,162700,1811916230,3575,3575,3575,3575,0
|
|
20230816,162600,1811916230,3575,3575,3575,3575,0
|
|
20230816,162500,1811916230,3575,3575,3575,3575,0
|
|
20230816,162400,1811916230,3575,3575,3575,3575,0
|
|
20230816,162300,1811916230,3575,3575,3575,3575,0
|
|
20230816,162200,1811916230,3575,3575,3575,3575,0
|
|
20230816,162100,1811916230,3575,3575,3575,3575,0
|
|
20230816,162000,1811916230,3575,3575,3575,3575,0
|
|
20230816,161900,1811916230,3575,3575,3575,3575,0
|
|
20230816,161800,1811916230,3575,3575,3575,3575,0
|
|
20230816,161700,1811916230,3575,3575,3575,3575,0
|
|
20230816,161600,1811916230,3575,3575,3575,3575,0
|
|
20230816,161500,1811916230,3575,3575,3575,3575,0
|
|
20230816,161400,1811916230,3575,3575,3575,3575,0
|
|
20230816,161300,1811916230,3575,3575,3575,3575,0
|
|
20230816,161200,1811916230,3575,3575,3575,3575,0
|
|
20230816,161100,1811916230,3575,3575,3575,3575,0
|
|
20230816,161000,1811916230,3575,3575,3575,3575,0
|
|
20230816,160900,1811916230,3575,3575,3575,3575,0
|
|
20230816,160800,1811916230,3575,3575,3575,3575,0
|
|
20230816,160700,1811916230,3575,3575,3575,3575,0
|
|
20230816,160600,1811916230,3575,3575,3575,3575,0
|
|
20230816,160500,1811916230,3575,3575,3575,3575,0
|
|
20230816,160400,1811916230,3575,3575,3575,3575,0
|
|
20230816,160300,1811916230,3575,3575,3575,3575,0
|
|
20230816,160200,1811916230,3575,3575,3575,3575,0
|
|
20230816,160100,1811916230,3575,3575,3575,3575,0
|
|
20230816,160000,1811916230,3575,3575,3575,3575,11790
|
|
20230816,155900,1811916230,3575,3575,3575,3575,0
|
|
20230816,155800,1811916230,3575,3575,3575,3575,0
|
|
20230816,155700,1811916230,3575,3575,3575,3575,0
|
|
20230816,155600,1811916230,3575,3575,3575,3575,0
|
|
20230816,155500,1811916230,3575,3575,3575,3575,0
|
|
20230816,155400,1811916230,3575,3575,3575,3575,0
|
|
20230816,155300,1811916230,3575,3575,3575,3575,0
|
|
20230816,155200,1811916230,3575,3575,3575,3575,0
|
|
20230816,155100,1811916230,3575,3575,3575,3575,0
|
|
20230816,155000,1811916230,3575,3575,3575,3575,0
|
|
20230816,154900,1811916230,3575,3575,3575,3575,0
|
|
20230816,154800,1811916230,3575,3575,3575,3575,0
|
|
20230816,154700,1811916230,3575,3575,3575,3575,0
|
|
20230816,154600,1811916230,3575,3575,3575,3575,0
|
|
20230816,154500,1811916230,3575,3575,3575,3575,0
|
|
20230816,154400,1811916230,3575,3575,3575,3575,0
|
|
20230816,154300,1811916230,3575,3575,3575,3575,0
|
|
20230816,154200,1811916230,3575,3575,3575,3575,0
|
|
20230816,154100,1811916230,3575,3575,3575,3575,0
|
|
20230816,154000,1811916230,3575,3575,3575,3575,0
|
|
20230816,153900,1811916230,3575,3575,3575,3575,0
|
|
20230816,153800,1811916230,3575,3575,3575,3575,0
|
|
20230816,153700,1811916230,3575,3575,3575,3575,0
|
|
20230816,153600,1811916230,3575,3575,3575,3575,0
|
|
20230816,153500,1811916230,3575,3575,3575,3575,0
|
|
20230816,153400,1811916230,3575,3575,3575,3575,0
|
|
20230816,153300,1811916230,3575,3575,3575,3575,0
|
|
20230816,153200,1811916230,3575,3575,3575,3575,0
|
|
20230816,153100,1811916230,3575,3575,3575,3575,0
|
|
20230816,153000,1811916230,3575,3575,3575,3575,23580
|
|
20230816,152900,1769766980,3580,3580,3580,3580,0
|
|
20230816,152800,1769766980,3580,3580,3580,3580,0
|
|
20230816,152700,1769766980,3580,3580,3580,3580,0
|
|
20230816,152600,1769766980,3580,3580,3580,3580,0
|
|
20230816,152500,1769766980,3580,3580,3580,3580,0
|
|
20230816,152400,1769766980,3580,3580,3580,3580,0
|
|
20230816,152300,1769766980,3580,3580,3580,3580,0
|
|
20230816,152200,1769766980,3580,3580,3580,3580,0
|
|
20230816,152100,1769766980,3580,3580,3580,3580,0
|
|
20230816,152000,1769766980,3580,3580,3580,3580,0
|
|
20230816,151900,1769766980,3580,3580,3590,3580,23511
|
|
20230816,151800,1685446535,3580,3585,3585,3580,15628
|
|
20230816,151700,1629420780,3580,3585,3585,3580,6400
|
|
20230816,151600,1606506280,3585,3575,3585,3575,4585
|
|
20230816,151500,1590090180,3580,3580,3580,3580,1578
|
|
20230816,151400,1584440940,3570,3575,3580,3570,5296
|
|
20230816,151300,1565492900,3575,3575,3575,3575,2923
|
|
20230816,151200,1555043175,3580,3575,3580,3575,1018
|
|
20230816,151100,1551398815,3580,3575,3580,3575,500
|
|
20230816,151000,1549609315,3565,3575,3580,3565,930
|
|
20230816,150900,1546282280,3575,3575,3575,3575,1781
|
|
20230816,150800,1539915205,3575,3575,3575,3575,0
|
|
20230816,150700,1539915205,3575,3575,3575,3575,5
|
|
20230816,150600,1539897330,3575,3570,3575,3570,5000
|
|
20230816,150500,1522024225,3570,3570,3570,3570,105
|
|
20230816,150400,1521649375,3575,3575,3575,3575,0
|
|
20230816,150300,1521649375,3575,3570,3575,3570,1008
|
|
20230816,150200,1518050810,3580,3575,3580,3575,3862
|
|
20230816,150100,1504243940,3565,3565,3565,3565,0
|
|
20230816,150000,1504243940,3565,3565,3565,3565,5
|
|
20230816,145900,1504226115,3575,3570,3575,3570,2191
|
|
20230816,145800,1496403340,3570,3570,3575,3570,3427
|
|
20230816,145700,1484166995,3570,3570,3570,3570,2
|
|
20230816,145600,1484159855,3565,3565,3570,3565,302
|
|
20230816,145500,1483083215,3565,3565,3565,3565,1387
|
|
20230816,145400,1478138560,3565,3560,3565,3560,1751
|
|
20230816,145300,1471901500,3565,3565,3565,3565,0
|
|
20230816,145200,1471901500,3565,3555,3565,3555,102
|
|
20230816,145100,1471538870,3555,3555,3555,3555,281
|
|
20230816,145000,1470539915,3565,3565,3565,3560,1265
|
|
20230816,144900,1466036420,3565,3565,3565,3565,20
|
|
20230816,144800,1465965120,3570,3570,3570,3570,0
|
|
20230816,144700,1465965120,3570,3565,3570,3565,264
|
|
20230816,144600,1465023950,3570,3570,3570,3570,200
|
|
20230816,144500,1464309950,3565,3570,3570,3560,1915
|
|
20230816,144400,1457488450,3570,3565,3570,3565,252
|
|
20230816,144300,1456590060,3565,3565,3565,3565,584
|
|
20230816,144200,1454508100,3565,3565,3565,3565,0
|
|
20230816,144100,1454508100,3565,3565,3565,3565,60
|
|
20230816,144000,1454294200,3570,3570,3570,3570,0
|
|
20230816,143900,1454294200,3570,3570,3570,3570,0
|
|
20230816,143800,1454294200,3570,3570,3570,3570,52
|
|
20230816,143700,1454108560,3565,3565,3565,3565,52
|
|
20230816,143600,1453923180,3570,3570,3570,3570,2
|
|
20230816,143500,1453916040,3565,3565,3565,3565,50
|
|
20230816,143400,1453737790,3560,3565,3565,3560,12
|
|
20230816,143300,1453695020,3565,3565,3565,3565,747
|
|
20230816,143200,1451031965,3570,3570,3570,3570,20
|
|
20230816,143100,1450960565,3570,3570,3570,3570,0
|
|
20230816,143000,1450960565,3570,3570,3570,3570,30
|
|
20230816,142900,1450853465,3570,3570,3570,3570,0
|
|
20230816,142800,1450853465,3570,3570,3570,3570,0
|
|
20230816,142700,1450853465,3570,3570,3570,3570,5
|
|
20230816,142600,1450835615,3570,3570,3570,3570,0
|
|
20230816,142500,1450835615,3570,3570,3570,3570,0
|
|
20230816,142400,1450835615,3570,3570,3570,3570,0
|
|
20230816,142300,1450835615,3570,3565,3570,3565,845
|
|
20230816,142200,1447823185,3565,3565,3570,3565,295
|
|
20230816,142100,1446771500,3565,3565,3565,3565,1033
|
|
20230816,142000,1443088855,3570,3570,3570,3570,100
|
|
20230816,141900,1442731855,3570,3570,3570,3570,2
|
|
20230816,141800,1442724715,3560,3565,3565,3560,500
|
|
20230816,141700,1440943225,3570,3570,3570,3570,0
|
|
20230816,141600,1440943225,3570,3570,3570,3570,0
|
|
20230816,141500,1440943225,3570,3570,3570,3570,0
|
|
20230816,141400,1440943225,3570,3570,3570,3570,0
|
|
20230816,141300,1440943225,3570,3570,3570,3570,0
|
|
20230816,141200,1440943225,3570,3570,3570,3570,2
|
|
20230816,141100,1440936085,3565,3565,3565,3565,471
|
|
20230816,141000,1439256970,3570,3570,3570,3570,0
|
|
20230816,140900,1439256970,3570,3565,3570,3565,9
|
|
20230816,140800,1439224880,3570,3570,3570,3570,2
|
|
20230816,140700,1439217740,3570,3570,3570,3570,12
|
|
20230816,140600,1439174900,3565,3565,3565,3565,406
|
|
20230816,140500,1437727510,3560,3560,3560,3560,1
|
|
20230816,140400,1437723950,3565,3565,3565,3565,0
|
|
20230816,140300,1437723950,3565,3565,3565,3565,0
|
|
20230816,140200,1437723950,3565,3565,3565,3565,0
|
|
20230816,140100,1437723950,3565,3565,3565,3565,0
|
|
20230816,140000,1437723950,3565,3565,3565,3565,0
|
|
20230816,135900,1437723950,3565,3565,3565,3565,4
|
|
20230816,135800,1437709690,3565,3565,3565,3565,1
|
|
20230816,135700,1437706125,3565,3565,3565,3565,5
|
|
20230816,135600,1437688300,3560,3560,3560,3560,56
|
|
20230816,135500,1437488940,3565,3565,3565,3565,29
|
|
20230816,135400,1437385555,3560,3560,3560,3560,7
|
|
20230816,135300,1437360635,3560,3560,3560,3560,22
|
|
20230816,135200,1437282315,3560,3555,3565,3555,190
|
|
20230816,135100,1436605720,3560,3560,3560,3560,422
|
|
20230816,135000,1435103400,3560,3560,3560,3560,49
|
|
20230816,134900,1434928960,3560,3560,3560,3560,394
|
|
20230816,134800,1433526320,3565,3570,3570,3565,400
|
|
20230816,134700,1432098820,3560,3560,3560,3560,52
|
|
20230816,134600,1431913700,3550,3550,3550,3550,0
|
|
20230816,134500,1431913700,3550,3550,3550,3550,343
|
|
20230816,134400,1430696050,3555,3555,3555,3555,1
|
|
20230816,134300,1430692495,3560,3565,3565,3560,455
|
|
20230816,134200,1429071935,3570,3565,3570,3565,12
|
|
20230816,134100,1429029135,3575,3575,3575,3575,0
|
|
20230816,134000,1429029135,3575,3575,3575,3575,0
|
|
20230816,133900,1429029135,3575,3575,3575,3575,500
|
|
20230816,133800,1427241635,3570,3570,3570,3570,711
|
|
20230816,133700,1424703365,3570,3570,3570,3570,0
|
|
20230816,133600,1424703365,3570,3570,3570,3570,0
|
|
20230816,133500,1424703365,3570,3570,3570,3570,0
|
|
20230816,133400,1424703365,3570,3580,3580,3570,2379
|
|
20230816,133300,1416210235,3580,3580,3580,3580,1
|
|
20230816,133200,1416206655,3580,3580,3580,3580,0
|
|
20230816,133100,1416206655,3580,3580,3580,3580,1
|
|
20230816,133000,1416203075,3580,3580,3580,3580,31
|
|
20230816,132900,1416092095,3580,3580,3580,3580,2
|
|
20230816,132800,1416084935,3575,3575,3575,3575,0
|
|
20230816,132700,1416084935,3575,3575,3575,3575,159
|
|
20230816,132600,1415516510,3575,3570,3575,3570,2
|
|
20230816,132500,1415509365,3565,3565,3565,3565,1826
|
|
20230816,132400,1408999675,3565,3565,3565,3565,4044
|
|
20230816,132300,1394582815,3570,3570,3570,3570,0
|
|
20230816,132200,1394582815,3570,3570,3570,3570,1130
|
|
20230816,132100,1390548715,3580,3580,3580,3580,0
|
|
20230816,132000,1390548715,3580,3580,3580,3580,0
|
|
20230816,131900,1390548715,3580,3580,3580,3580,0
|
|
20230816,131800,1390548715,3580,3580,3580,3580,0
|
|
20230816,131700,1390548715,3580,3580,3580,3580,0
|
|
20230816,131600,1390548715,3580,3580,3580,3580,1402
|
|
20230816,131500,1385529555,3580,3575,3580,3575,2698
|
|
20230816,131400,1375876790,3575,3575,3575,3575,0
|
|
20230816,131300,1375876790,3575,3575,3575,3575,0
|
|
20230816,131200,1375876790,3575,3565,3575,3565,86
|
|
20230816,131100,1375569350,3570,3575,3575,3570,1120
|
|
20230816,131000,1371570945,3575,3575,3575,3575,9
|
|
20230816,130900,1371538770,3580,3575,3580,3575,1756
|
|
20230816,130800,1365255040,3575,3570,3575,3570,333
|
|
20230816,130700,1364065720,3570,3570,3570,3570,513
|
|
20230816,130600,1362234310,3570,3570,3570,3570,50
|
|
20230816,130500,1362055810,3570,3560,3570,3560,2754
|
|
20230816,130400,1352236090,3560,3560,3560,3560,0
|
|
20230816,130300,1352236090,3560,3550,3560,3550,883
|
|
20230816,130200,1349096840,3555,3555,3555,3555,284
|
|
20230816,130100,1348087220,3560,3560,3560,3560,74
|
|
20230816,130000,1347823780,3560,3560,3560,3560,0
|
|
20230816,125900,1347823780,3560,3565,3565,3560,6
|
|
20230816,125800,1347802415,3565,3565,3565,3565,0
|
|
20230816,125700,1347802415,3565,3565,3565,3565,0
|
|
20230816,125600,1347802415,3565,3565,3565,3565,90
|
|
20230816,125500,1347481565,3565,3565,3565,3565,1
|
|
20230816,125400,1347478000,3550,3550,3550,3550,0
|
|
20230816,125300,1347478000,3550,3550,3550,3550,20
|
|
20230816,125200,1347407000,3565,3565,3565,3565,0
|
|
20230816,125100,1347407000,3565,3565,3565,3540,5010
|
|
20230816,125000,1329626390,3565,3565,3565,3565,463
|
|
20230816,124900,1327975795,3570,3570,3570,3570,0
|
|
20230816,124800,1327975795,3570,3570,3570,3565,70
|
|
20230816,124700,1327726095,3565,3565,3565,3565,0
|
|
20230816,124600,1327726095,3565,3565,3565,3565,0
|
|
20230816,124500,1327726095,3565,3565,3565,3565,43
|
|
20230816,124400,1327572800,3565,3565,3565,3565,0
|
|
20230816,124300,1327572800,3565,3565,3565,3565,3
|
|
20230816,124200,1327562105,3570,3570,3570,3570,280
|
|
20230816,124100,1326562505,3565,3565,3565,3565,0
|
|
20230816,124000,1326562505,3565,3565,3565,3565,10
|
|
20230816,123900,1326526855,3570,3570,3570,3570,100
|
|
20230816,123800,1326169855,3565,3565,3565,3565,6
|
|
20230816,123700,1326148465,3570,3570,3570,3570,10
|
|
20230816,123600,1326112765,3570,3570,3570,3570,0
|
|
20230816,123500,1326112765,3570,3570,3570,3570,0
|
|
20230816,123400,1326112765,3570,3570,3570,3570,42
|
|
20230816,123300,1325962825,3565,3565,3565,3565,0
|
|
20230816,123200,1325962825,3565,3570,3570,3565,105
|
|
20230816,123100,1325588490,3565,3565,3565,3560,2411
|
|
20230816,123000,1316998445,3570,3570,3570,3570,0
|
|
20230816,122900,1316998445,3570,3565,3570,3565,31
|
|
20230816,122800,1316887875,3570,3570,3570,3570,45
|
|
20230816,122700,1316727225,3570,3580,3580,3570,3231
|
|
20230816,122600,1305187245,3580,3580,3580,3580,0
|
|
20230816,122500,1305187245,3580,3580,3580,3580,409
|
|
20230816,122400,1303723025,3580,3580,3580,3580,833
|
|
20230816,122300,1300740885,3580,3585,3585,3580,1600
|
|
20230816,122200,1295012385,3585,3585,3590,3585,53
|
|
20230816,122100,1294822130,3585,3590,3590,3585,423
|
|
20230816,122000,1293304675,3585,3590,3590,3585,153
|
|
20230816,121900,1292756150,3590,3590,3590,3585,57
|
|
20230816,121800,1292551695,3590,3590,3590,3590,11
|
|
20230816,121700,1292512205,3590,3590,3590,3590,8
|
|
20230816,121600,1292483485,3585,3580,3585,3580,6042
|
|
20230816,121500,1270823225,3585,3585,3585,3585,12
|
|
20230816,121400,1270780205,3580,3580,3585,3580,5061
|
|
20230816,121300,1252638115,3580,3580,3580,3580,2892
|
|
20230816,121200,1242284755,3580,3585,3585,3580,151
|
|
20230816,121100,1241743665,3580,3580,3580,3580,602
|
|
20230816,121000,1239588505,3580,3580,3580,3570,3038
|
|
20230816,120900,1228712655,3570,3570,3570,3570,0
|
|
20230816,120800,1228712655,3570,3570,3570,3570,0
|
|
20230816,120700,1228712655,3570,3575,3575,3570,12
|
|
20230816,120600,1228669810,3565,3565,3565,3565,0
|
|
20230816,120500,1228669810,3565,3580,3580,3565,187
|
|
20230816,120400,1228002240,3580,3565,3580,3565,10172
|
|
20230816,120300,1191598215,3560,3560,3560,3560,0
|
|
20230816,120200,1191598215,3560,3560,3560,3560,1
|
|
20230816,120100,1191594655,3560,3560,3560,3560,1
|
|
20230816,120000,1191591095,3565,3565,3565,3565,0
|
|
20230816,115900,1191591095,3565,3560,3565,3560,4
|
|
20230816,115800,1191576845,3560,3560,3560,3560,11
|
|
20230816,115700,1191537685,3560,3560,3560,3560,0
|
|
20230816,115600,1191537685,3560,3560,3560,3560,0
|
|
20230816,115500,1191537685,3560,3560,3560,3560,1
|
|
20230816,115400,1191534125,3565,3565,3565,3565,0
|
|
20230816,115300,1191534125,3565,3565,3565,3565,39
|
|
20230816,115200,1191395090,3565,3555,3565,3555,584
|
|
20230816,115100,1189318810,3555,3555,3555,3555,10
|
|
20230816,115000,1189283260,3555,3555,3555,3555,0
|
|
20230816,114900,1189283260,3555,3555,3555,3555,103
|
|
20230816,114800,1188917095,3555,3565,3565,3555,1203
|
|
20230816,114700,1184637045,3570,3570,3570,3570,0
|
|
20230816,114600,1184637045,3570,3570,3570,3570,0
|
|
20230816,114500,1184637045,3570,3570,3570,3570,2
|
|
20230816,114400,1184629905,3565,3565,3565,3565,95
|
|
20230816,114300,1184291230,3565,3565,3565,3565,0
|
|
20230816,114200,1184291230,3565,3565,3565,3565,100
|
|
20230816,114100,1183934730,3570,3570,3570,3570,301
|
|
20230816,114000,1182860160,3575,3580,3580,3575,900
|
|
20230816,113900,1179642650,3575,3575,3575,3575,0
|
|
20230816,113800,1179642650,3575,3575,3575,3575,2
|
|
20230816,113700,1179635500,3575,3575,3575,3575,349
|
|
20230816,113600,1178387825,3575,3575,3575,3575,350
|
|
20230816,113500,1177136575,3580,3580,3580,3575,2577
|
|
20230816,113400,1167911400,3575,3570,3575,3570,1349
|
|
20230816,113300,1163091125,3570,3565,3570,3565,1001
|
|
20230816,113200,1159517560,3570,3570,3570,3570,12
|
|
20230816,113100,1159474720,3570,3570,3570,3570,625
|
|
20230816,113000,1157243470,3570,3565,3570,3565,603
|
|
20230816,112900,1155090765,3570,3570,3570,3570,2
|
|
20230816,112800,1155083625,3565,3565,3565,3565,1
|
|
20230816,112700,1155080060,3570,3570,3570,3570,10
|
|
20230816,112600,1155044360,3575,3575,3575,3575,2
|
|
20230816,112500,1155037210,3570,3570,3570,3570,1285
|
|
20230816,112400,1150449760,3570,3565,3570,3565,302
|
|
20230816,112300,1149373120,3565,3565,3565,3565,330
|
|
20230816,112200,1148196670,3555,3555,3555,3555,880
|
|
20230816,112100,1145068270,3565,3565,3565,3565,2
|
|
20230816,112000,1145061140,3560,3560,3560,3555,1847
|
|
20230816,111900,1138487320,3570,3570,3570,3570,183
|
|
20230816,111800,1137834010,3575,3575,3575,3575,1
|
|
20230816,111700,1137830435,3585,3585,3585,3585,6
|
|
20230816,111600,1137808925,3550,3580,3580,3550,3000
|
|
20230816,111500,1127113990,3580,3580,3580,3580,20
|
|
20230816,111400,1127042390,3580,3580,3580,3580,893
|
|
20230816,111300,1123845450,3580,3580,3580,3580,0
|
|
20230816,111200,1123845450,3580,3565,3580,3565,560
|
|
20230816,111100,1121849035,3575,3575,3575,3575,272
|
|
20230816,111000,1120876635,3580,3580,3580,3580,2
|
|
20230816,110900,1120869475,3550,3585,3585,3550,10012
|
|
20230816,110800,1085270650,3580,3580,3580,3580,1
|
|
20230816,110700,1085267070,3580,3580,3580,3580,3
|
|
20230816,110600,1085256330,3590,3590,3590,3590,200
|
|
20230816,110500,1084538330,3590,3585,3590,3580,1748
|
|
20230816,110400,1078274450,3590,3590,3590,3590,61
|
|
20230816,110300,1078055460,3595,3590,3595,3585,466
|
|
20230816,110200,1076382485,3590,3585,3590,3585,7488
|
|
20230816,110100,1049512870,3590,3580,3590,3580,2191
|
|
20230816,110000,1041655765,3580,3580,3585,3580,1293
|
|
20230816,105900,1037020745,3585,3585,3585,3585,113
|
|
20230816,105800,1036615640,3585,3585,3585,3580,337
|
|
20230816,105700,1035408895,3580,3590,3590,3570,17848
|
|
20230816,105600,971661555,3585,3565,3585,3565,10343
|
|
20230816,105500,934649715,3565,3565,3570,3565,182
|
|
20230816,105400,934000875,3570,3570,3570,3565,1091
|
|
20230816,105300,930106010,3570,3570,3570,3570,10
|
|
20230816,105200,930070310,3570,3570,3570,3560,376
|
|
20230816,105100,928730390,3570,3565,3570,3565,607
|
|
20230816,105000,926563690,3565,3575,3575,3565,268
|
|
20230816,104900,925606985,3575,3575,3575,3575,2
|
|
20230816,104800,925599835,3570,3570,3570,3570,13
|
|
20230816,104700,925553425,3575,3575,3575,3565,1625
|
|
20230816,104600,919744080,3575,3565,3575,3565,1113
|
|
20230816,104500,915772095,3565,3560,3570,3560,11725
|
|
20230816,104400,873993645,3570,3570,3570,3560,5521
|
|
20230816,104300,854286595,3570,3565,3575,3565,21737
|
|
20230816,104200,776718675,3555,3560,3560,3555,1901
|
|
20230816,104100,769952375,3560,3560,3565,3555,2548
|
|
20230816,104000,760879285,3560,3560,3560,3560,3574
|
|
20230816,103900,748155845,3560,3555,3565,3555,4176
|
|
20230816,103800,733297245,3555,3545,3555,3545,1437
|
|
20230816,103700,728193920,3545,3540,3545,3540,4371
|
|
20230816,103600,712714055,3540,3540,3540,3540,0
|
|
20230816,103500,712714055,3540,3540,3540,3540,7
|
|
20230816,103400,712689275,3540,3535,3540,3535,32
|
|
20230816,103300,712576145,3540,3540,3540,3540,0
|
|
20230816,103200,712576145,3540,3540,3540,3540,7
|
|
20230816,103100,712551365,3540,3535,3540,3535,3746
|
|
20230816,103000,699290535,3535,3535,3535,3535,778
|
|
20230816,102900,696540305,3535,3530,3535,3530,314
|
|
20230816,102800,695430360,3525,3525,3525,3525,17
|
|
20230816,102700,695370435,3530,3530,3530,3530,0
|
|
20230816,102600,695370435,3530,3530,3530,3530,131
|
|
20230816,102500,694908005,3520,3525,3530,3520,182
|
|
20230816,102400,694267350,3520,3520,3520,3520,1202
|
|
20230816,102300,690036310,3530,3530,3530,3530,1
|
|
20230816,102200,690032780,3520,3520,3520,3520,1
|
|
20230816,102100,690029260,3530,3530,3530,3530,0
|
|
20230816,102000,690029260,3530,3530,3530,3530,7
|
|
20230816,101900,690004550,3535,3535,3535,3535,0
|
|
20230816,101800,690004550,3535,3530,3535,3530,113
|
|
20230816,101700,689605205,3530,3525,3530,3520,14056
|
|
20230816,101600,640098650,3525,3535,3535,3525,1827
|
|
20230816,101500,633651215,3535,3550,3550,3535,309
|
|
20230816,101400,632558765,3550,3550,3550,3540,401
|
|
20230816,101300,631136560,3550,3550,3550,3550,241
|
|
20230816,101200,630281010,3545,3540,3545,3540,43
|
|
20230816,101100,630128590,3545,3545,3545,3545,65
|
|
20230816,101000,629898165,3545,3545,3545,3545,143
|
|
20230816,100900,629391230,3545,3545,3545,3545,3
|
|
20230816,100800,629380595,3545,3545,3550,3545,107
|
|
20230816,100700,629000975,3550,3550,3550,3550,0
|
|
20230816,100600,629000975,3550,3555,3555,3550,1386
|
|
20230816,100500,624080660,3550,3550,3555,3550,2129
|
|
20230816,100400,616522010,3555,3570,3570,3550,2836
|
|
20230816,100300,606444040,3570,3560,3580,3560,10231
|
|
20230816,100200,569909270,3565,3550,3565,3540,38800
|
|
20230816,100100,431973260,3560,3520,3560,3520,53001
|
|
20230816,100000,244342625,3510,3510,3510,3510,0
|
|
20230816,095900,244342625,3510,3510,3520,3510,1075
|
|
20230816,095800,240569365,3520,3515,3520,3515,310
|
|
20230816,095700,239479215,3520,3520,3520,3520,2
|
|
20230816,095600,239472175,3520,3520,3520,3520,1
|
|
20230816,095500,239468655,3515,3515,3515,3515,1
|
|
20230816,095400,239465140,3515,3520,3520,3515,708
|
|
20230816,095300,236976345,3520,3510,3520,3510,229
|
|
20230816,095200,236170565,3515,3520,3525,3515,1645
|
|
20230816,095100,230380410,3520,3515,3520,3515,580
|
|
20230816,095000,228340710,3520,3515,3520,3515,840
|
|
20230816,094900,225384185,3515,3515,3515,3515,209
|
|
20230816,094800,224649550,3510,3510,3510,3510,288
|
|
20230816,094700,223638670,3510,3510,3510,3510,0
|
|
20230816,094600,223638670,3510,3505,3510,3505,12
|
|
20230816,094500,223596570,3505,3505,3505,3505,0
|
|
20230816,094400,223596570,3505,3505,3510,3505,1422
|
|
20230816,094300,218611790,3510,3520,3520,3510,679
|
|
20230816,094200,216227305,3515,3515,3515,3515,1
|
|
20230816,094100,216223790,3515,3525,3525,3515,2146
|
|
20230816,094000,208675080,3525,3525,3525,3525,132
|
|
20230816,093900,208209780,3525,3520,3525,3520,63
|
|
20230816,093800,207987710,3520,3530,3530,3520,937
|
|
20230816,093700,204684780,3530,3530,3530,3525,372
|
|
20230816,093600,203371625,3530,3530,3530,3525,1373
|
|
20230816,093500,198524940,3530,3525,3530,3525,672
|
|
20230816,093400,196152820,3525,3535,3540,3525,2363
|
|
20230816,093300,187807300,3535,3535,3535,3535,39
|
|
20230816,093200,187669435,3535,3535,3540,3535,388
|
|
20230816,093100,186297850,3535,3535,3535,3535,34
|
|
20230816,093000,186177660,3540,3540,3540,3540,70
|
|
20230816,092900,185929860,3540,3540,3540,3535,2409
|
|
20230816,092800,177402460,3540,3535,3540,3535,245
|
|
20230816,092700,176536380,3530,3530,3535,3530,658
|
|
20230816,092600,174210470,3530,3535,3535,3530,36
|
|
20230816,092500,174083340,3530,3530,3530,3525,599
|
|
20230816,092400,171968950,3530,3530,3535,3530,116
|
|
20230816,092300,171559370,3535,3535,3535,3525,232
|
|
20230816,092200,170739575,3535,3540,3540,3530,866
|
|
20230816,092100,167678060,3540,3540,3540,3530,486
|
|
20230816,092000,165959780,3535,3535,3540,3535,4273
|
|
20230816,091900,150845570,3530,3525,3540,3525,3708
|
|
20230816,091800,137754495,3520,3505,3525,3505,13370
|
|
20230816,091700,90767700,3505,3500,3505,3495,1322
|
|
20230816,091600,86143770,3500,3500,3500,3500,1181
|
|
20230816,091500,82010270,3500,3500,3500,3500,0
|
|
20230816,091400,82010270,3500,3500,3500,3500,0
|
|
20230816,091300,82010270,3500,3505,3505,3500,920
|
|
20230816,091200,78790265,3500,3500,3500,3495,528
|
|
20230816,091100,76942515,3505,3505,3505,3505,10
|
|
20230816,091000,76907465,3495,3495,3500,3495,2020
|
|
20230816,090900,69841060,3485,3485,3485,3480,907
|
|
20230816,090800,66682165,3485,3480,3485,3480,305
|
|
20230816,090700,65620240,3485,3485,3485,3480,600
|
|
20230816,090600,63529255,3480,3490,3490,3480,1622
|
|
20230816,090500,57880485,3490,3490,3490,3490,100
|
|
20230816,090400,57531485,3495,3490,3495,3490,63
|
|
20230816,090300,57311590,3500,3485,3500,3485,1752
|
|
20230816,090200,51190870,3485,3490,3490,3485,3961
|
|
20230816,090100,37383595,3495,3500,3500,3495,787
|
|
20230816,090000,34629400,3510,3515,3515,3510,9625
|