601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185800,2764570210,2105,2105,2105,2105,64535
|
|
20230817,185700,2764570210,2105,2105,2105,2105,0
|
|
20230817,185600,2764570210,2105,2105,2105,2105,0
|
|
20230817,185500,2764570210,2105,2105,2105,2105,0
|
|
20230817,185400,2764570210,2105,2105,2105,2105,0
|
|
20230817,185300,2764570210,2105,2105,2105,2105,0
|
|
20230817,185200,2764570210,2105,2105,2105,2105,0
|
|
20230817,185100,2764570210,2105,2105,2105,2105,0
|
|
20230817,185000,2764570210,2105,2105,2105,2105,0
|
|
20230817,184900,2764570210,2105,2105,2105,2105,0
|
|
20230817,184800,2764570210,2105,2105,2105,2105,0
|
|
20230817,184700,2764570210,2105,2105,2105,2105,0
|
|
20230817,184600,2764570210,2105,2105,2105,2105,0
|
|
20230817,184500,2764570210,2105,2105,2105,2105,0
|
|
20230817,184400,2764570210,2105,2105,2105,2105,0
|
|
20230817,184300,2764570210,2105,2105,2105,2105,0
|
|
20230817,184200,2764570210,2105,2105,2105,2105,0
|
|
20230817,184100,2764570210,2105,2105,2105,2105,0
|
|
20230817,184000,2764570210,2105,2105,2105,2105,0
|
|
20230817,183900,2764570210,2105,2105,2105,2105,0
|
|
20230817,183800,2764570210,2105,2105,2105,2105,0
|
|
20230817,183700,2764570210,2105,2105,2105,2105,0
|
|
20230817,183600,2764570210,2105,2105,2105,2105,0
|
|
20230817,183500,2764570210,2105,2105,2105,2105,0
|
|
20230817,183400,2764570210,2105,2105,2105,2105,0
|
|
20230817,183300,2764570210,2105,2105,2105,2105,0
|
|
20230817,183200,2764570210,2105,2105,2105,2105,0
|
|
20230817,183100,2764570210,2105,2105,2105,2105,0
|
|
20230817,183000,2764570210,2105,2105,2105,2105,0
|
|
20230817,182900,2764570210,2105,2105,2105,2105,0
|
|
20230817,182800,2764570210,2105,2105,2105,2105,64535
|
|
20230817,182700,2764570210,2105,2105,2105,2105,0
|
|
20230817,182600,2764570210,2105,2105,2105,2105,0
|
|
20230817,182500,2764570210,2105,2105,2105,2105,0
|
|
20230817,182400,2764570210,2105,2105,2105,2105,0
|
|
20230817,182300,2764570210,2105,2105,2105,2105,0
|
|
20230817,182200,2764570210,2105,2105,2105,2105,0
|
|
20230817,182100,2764570210,2105,2105,2105,2105,0
|
|
20230817,182000,2764570210,2105,2105,2105,2105,0
|
|
20230817,181900,2764570210,2105,2105,2105,2105,0
|
|
20230817,181800,2764570210,2105,2105,2105,2105,0
|
|
20230817,181700,2764570210,2105,2105,2105,2105,0
|
|
20230817,181600,2764570210,2105,2105,2105,2105,0
|
|
20230817,181500,2764570210,2105,2105,2105,2105,0
|
|
20230817,181400,2764570210,2105,2105,2105,2105,0
|
|
20230817,181300,2764570210,2105,2105,2105,2105,0
|
|
20230817,181200,2764570210,2105,2105,2105,2105,0
|
|
20230817,181100,2764570210,2105,2105,2105,2105,0
|
|
20230817,181000,2764570210,2105,2105,2105,2105,0
|
|
20230817,180900,2764570210,2105,2105,2105,2105,0
|
|
20230817,180800,2764570210,2105,2105,2105,2105,0
|
|
20230817,180700,2764570210,2105,2105,2105,2105,0
|
|
20230817,180600,2764570210,2105,2105,2105,2105,0
|
|
20230817,180500,2764570210,2105,2105,2105,2105,0
|
|
20230817,180400,2764570210,2105,2105,2105,2105,0
|
|
20230817,180300,2764570210,2105,2105,2105,2105,0
|
|
20230817,180200,2764570210,2105,2105,2105,2105,0
|
|
20230817,180100,2764570210,2105,2105,2105,2105,0
|
|
20230817,180000,2764570210,2105,2105,2105,2105,0
|
|
20230817,175900,2764570210,2105,2105,2105,2105,0
|
|
20230817,175800,2764570210,2105,2105,2105,2105,64535
|
|
20230817,175700,2764570210,2105,2105,2105,2105,0
|
|
20230817,175600,2764570210,2105,2105,2105,2105,0
|
|
20230817,175500,2764570210,2105,2105,2105,2105,0
|
|
20230817,175400,2764570210,2105,2105,2105,2105,0
|
|
20230817,175300,2764570210,2105,2105,2105,2105,0
|
|
20230817,175200,2764570210,2105,2105,2105,2105,0
|
|
20230817,175100,2764570210,2105,2105,2105,2105,0
|
|
20230817,175000,2764570210,2105,2105,2105,2105,0
|
|
20230817,174900,2764570210,2105,2105,2105,2105,0
|
|
20230817,174800,2764570210,2105,2105,2105,2105,0
|
|
20230817,174700,2764570210,2105,2105,2105,2105,0
|
|
20230817,174600,2764570210,2105,2105,2105,2105,0
|
|
20230817,174500,2764570210,2105,2105,2105,2105,0
|
|
20230817,174400,2764570210,2105,2105,2105,2105,0
|
|
20230817,174300,2764570210,2105,2105,2105,2105,0
|
|
20230817,174200,2764570210,2105,2105,2105,2105,0
|
|
20230817,174100,2764570210,2105,2105,2105,2105,0
|
|
20230817,174000,2764570210,2105,2105,2105,2105,0
|
|
20230817,173900,2764570210,2105,2105,2105,2105,0
|
|
20230817,173800,2764570210,2105,2105,2105,2105,0
|
|
20230817,173700,2764570210,2105,2105,2105,2105,0
|
|
20230817,173600,2764570210,2105,2105,2105,2105,0
|
|
20230817,173500,2764570210,2105,2105,2105,2105,0
|
|
20230817,173400,2764570210,2105,2105,2105,2105,0
|
|
20230817,173300,2764570210,2105,2105,2105,2105,0
|
|
20230817,173200,2764570210,2105,2105,2105,2105,0
|
|
20230817,173100,2764570210,2105,2105,2105,2105,0
|
|
20230817,173000,2764570210,2105,2105,2105,2105,0
|
|
20230817,172900,2764570210,2105,2105,2105,2105,0
|
|
20230817,172800,2764570210,2105,2105,2105,2105,64535
|
|
20230817,172700,2764570210,2105,2105,2105,2105,0
|
|
20230817,172600,2764570210,2105,2105,2105,2105,0
|
|
20230817,172500,2764570210,2105,2105,2105,2105,0
|
|
20230817,172400,2764570210,2105,2105,2105,2105,0
|
|
20230817,172300,2764570210,2105,2105,2105,2105,0
|
|
20230817,172200,2764570210,2105,2105,2105,2105,0
|
|
20230817,172100,2764570210,2105,2105,2105,2105,0
|
|
20230817,172000,2764570210,2105,2105,2105,2105,0
|
|
20230817,171900,2764570210,2105,2105,2105,2105,0
|
|
20230817,171800,2764570210,2105,2105,2105,2105,0
|
|
20230817,171700,2764570210,2105,2105,2105,2105,0
|
|
20230817,171600,2764570210,2105,2105,2105,2105,0
|
|
20230817,171500,2764570210,2105,2105,2105,2105,0
|
|
20230817,171400,2764570210,2105,2105,2105,2105,0
|
|
20230817,171300,2764570210,2105,2105,2105,2105,0
|
|
20230817,171200,2764570210,2105,2105,2105,2105,0
|
|
20230817,171100,2764570210,2105,2105,2105,2105,0
|
|
20230817,171000,2764570210,2105,2105,2105,2105,0
|
|
20230817,170900,2764570210,2105,2105,2105,2105,0
|
|
20230817,170800,2764570210,2105,2105,2105,2105,0
|
|
20230817,170700,2764570210,2105,2105,2105,2105,0
|
|
20230817,170600,2764570210,2105,2105,2105,2105,0
|
|
20230817,170500,2764570210,2105,2105,2105,2105,0
|
|
20230817,170400,2764570210,2105,2105,2105,2105,0
|
|
20230817,170300,2764570210,2105,2105,2105,2105,0
|
|
20230817,170200,2764570210,2105,2105,2105,2105,0
|
|
20230817,170100,2764570210,2105,2105,2105,2105,0
|
|
20230817,170000,2764570210,2105,2105,2105,2105,0
|
|
20230817,165900,2764570210,2105,2105,2105,2105,0
|
|
20230817,165800,2764570210,2105,2105,2105,2105,64535
|
|
20230817,165700,2764570210,2105,2105,2105,2105,0
|
|
20230817,165600,2764570210,2105,2105,2105,2105,0
|
|
20230817,165500,2764570210,2105,2105,2105,2105,0
|
|
20230817,165400,2764570210,2105,2105,2105,2105,0
|
|
20230817,165300,2764570210,2105,2105,2105,2105,0
|
|
20230817,165200,2764570210,2105,2105,2105,2105,0
|
|
20230817,165100,2764570210,2105,2105,2105,2105,0
|
|
20230817,165000,2764570210,2105,2105,2105,2105,0
|
|
20230817,164900,2764570210,2105,2105,2105,2105,0
|
|
20230817,164800,2764570210,2105,2105,2105,2105,0
|
|
20230817,164700,2764570210,2105,2105,2105,2105,0
|
|
20230817,164600,2764570210,2105,2105,2105,2105,0
|
|
20230817,164500,2764570210,2105,2105,2105,2105,0
|
|
20230817,164400,2764570210,2105,2105,2105,2105,0
|
|
20230817,164300,2764570210,2105,2105,2105,2105,0
|
|
20230817,164200,2764570210,2105,2105,2105,2105,0
|
|
20230817,164100,2764570210,2105,2105,2105,2105,0
|
|
20230817,164000,2764570210,2105,2105,2105,2105,0
|
|
20230817,163900,2764570210,2105,2105,2105,2105,0
|
|
20230817,163800,2764570210,2105,2105,2105,2105,0
|
|
20230817,163700,2764570210,2105,2105,2105,2105,0
|
|
20230817,163600,2764570210,2105,2105,2105,2105,0
|
|
20230817,163500,2764570210,2105,2105,2105,2105,0
|
|
20230817,163400,2764570210,2105,2105,2105,2105,0
|
|
20230817,163300,2764570210,2105,2105,2105,2105,0
|
|
20230817,163200,2764570210,2105,2105,2105,2105,0
|
|
20230817,163100,2764570210,2105,2105,2105,2105,0
|
|
20230817,163000,2764570210,2105,2105,2105,2105,0
|
|
20230817,162900,2764570210,2105,2105,2105,2105,0
|
|
20230817,162800,2764570210,2105,2105,2105,2105,64535
|
|
20230817,162700,2764570210,2105,2105,2105,2105,0
|
|
20230817,162600,2764570210,2105,2105,2105,2105,0
|
|
20230817,162500,2764570210,2105,2105,2105,2105,0
|
|
20230817,162400,2764570210,2105,2105,2105,2105,0
|
|
20230817,162300,2764570210,2105,2105,2105,2105,0
|
|
20230817,162200,2764570210,2105,2105,2105,2105,0
|
|
20230817,162100,2764570210,2105,2105,2105,2105,0
|
|
20230817,162000,2764570210,2105,2105,2105,2105,0
|
|
20230817,161900,2764570210,2105,2105,2105,2105,0
|
|
20230817,161800,2764570210,2105,2105,2105,2105,0
|
|
20230817,161700,2764570210,2105,2105,2105,2105,0
|
|
20230817,161600,2764570210,2105,2105,2105,2105,0
|
|
20230817,161500,2764570210,2105,2105,2105,2105,0
|
|
20230817,161400,2764570210,2105,2105,2105,2105,0
|
|
20230817,161300,2764570210,2105,2105,2105,2105,0
|
|
20230817,161200,2764570210,2105,2105,2105,2105,0
|
|
20230817,161100,2764570210,2105,2105,2105,2105,0
|
|
20230817,161000,2764570210,2105,2105,2105,2105,0
|
|
20230817,160900,2764570210,2105,2105,2105,2105,0
|
|
20230817,160800,2764570210,2105,2105,2105,2105,0
|
|
20230817,160700,2764570210,2105,2105,2105,2105,0
|
|
20230817,160600,2764570210,2105,2105,2105,2105,0
|
|
20230817,160500,2764570210,2105,2105,2105,2105,0
|
|
20230817,160400,2764570210,2105,2105,2105,2105,0
|
|
20230817,160300,2764570210,2105,2105,2105,2105,0
|
|
20230817,160200,2764570210,2105,2105,2105,2105,0
|
|
20230817,160100,2764570210,2105,2105,2105,2105,0
|
|
20230817,160000,2764570210,2105,2105,2105,2105,0
|
|
20230817,155900,2764570210,2105,2105,2105,2105,0
|
|
20230817,155800,2764570210,2105,2105,2105,2105,64535
|
|
20230817,155700,2764570210,2105,2105,2105,2105,0
|
|
20230817,155600,2764570210,2105,2105,2105,2105,0
|
|
20230817,155500,2764570210,2105,2105,2105,2105,0
|
|
20230817,155400,2764570210,2105,2105,2105,2105,0
|
|
20230817,155300,2764570210,2105,2105,2105,2105,0
|
|
20230817,155200,2764570210,2105,2105,2105,2105,0
|
|
20230817,155100,2764570210,2105,2105,2105,2105,0
|
|
20230817,155000,2764570210,2105,2105,2105,2105,0
|
|
20230817,154900,2764570210,2105,2105,2105,2105,0
|
|
20230817,154800,2764570210,2105,2105,2105,2105,0
|
|
20230817,154700,2764570210,2105,2105,2105,2105,0
|
|
20230817,154600,2764570210,2105,2105,2105,2105,0
|
|
20230817,154500,2764570210,2105,2105,2105,2105,0
|
|
20230817,154400,2764570210,2105,2105,2105,2105,0
|
|
20230817,154300,2764570210,2105,2105,2105,2105,0
|
|
20230817,154200,2764570210,2105,2105,2105,2105,0
|
|
20230817,154100,2764570210,2105,2105,2105,2105,0
|
|
20230817,154000,2764570210,2105,2105,2105,2105,0
|
|
20230817,153900,2764570210,2105,2105,2105,2105,0
|
|
20230817,153800,2764570210,2105,2105,2105,2105,0
|
|
20230817,153700,2764570210,2105,2105,2105,2105,0
|
|
20230817,153600,2764570210,2105,2105,2105,2105,0
|
|
20230817,153500,2764570210,2105,2105,2105,2105,0
|
|
20230817,153400,2764570210,2105,2105,2105,2105,0
|
|
20230817,153300,2764570210,2105,2105,2105,2105,0
|
|
20230817,153200,2764570210,2105,2105,2105,2105,0
|
|
20230817,153100,2764570210,2105,2105,2105,2105,0
|
|
20230817,153000,2764570210,2105,2105,2105,2105,64535
|
|
20230817,152900,2628724035,2125,2125,2125,2125,0
|
|
20230817,152800,2628724035,2125,2125,2125,2125,0
|
|
20230817,152700,2628724035,2125,2125,2125,2125,0
|
|
20230817,152600,2628724035,2125,2125,2125,2125,0
|
|
20230817,152500,2628724035,2125,2125,2125,2125,0
|
|
20230817,152400,2628724035,2125,2125,2125,2125,0
|
|
20230817,152300,2628724035,2125,2125,2125,2125,0
|
|
20230817,152200,2628724035,2125,2125,2125,2125,0
|
|
20230817,152100,2628724035,2125,2125,2125,2125,0
|
|
20230817,152000,2628724035,2125,2125,2125,2125,0
|
|
20230817,151900,2628724035,2125,2125,2130,2120,2906
|
|
20230817,151800,2622544775,2130,2125,2130,2120,1936
|
|
20230817,151700,2618431210,2125,2120,2125,2120,2940
|
|
20230817,151600,2612189110,2120,2120,2120,2120,618
|
|
20230817,151500,2610878950,2125,2120,2125,2115,2573
|
|
20230817,151400,2605422430,2120,2120,2120,2115,669
|
|
20230817,151300,2604004200,2120,2115,2120,2115,3010
|
|
20230817,151200,2597627500,2120,2120,2125,2120,2462
|
|
20230817,151100,2592408035,2120,2120,2125,2120,299
|
|
20230817,151000,2591774080,2125,2120,2125,2115,1903
|
|
20230817,150900,2587739800,2130,2120,2130,2120,235
|
|
20230817,150800,2587240530,2120,2130,2130,2120,2080
|
|
20230817,150700,2582830030,2135,2135,2135,2135,201
|
|
20230817,150600,2582400895,2135,2125,2135,2125,164
|
|
20230817,150500,2582051325,2125,2120,2130,2120,3664
|
|
20230817,150400,2574265555,2130,2130,2130,2130,827
|
|
20230817,150300,2572504045,2130,2130,2130,2130,100
|
|
20230817,150200,2572291045,2130,2120,2130,2120,304
|
|
20230817,150100,2571646025,2130,2125,2130,2120,1040
|
|
20230817,150000,2569440820,2130,2135,2135,2125,902
|
|
20230817,145900,2567520240,2135,2125,2135,2120,4083
|
|
20230817,145800,2558843770,2125,2120,2125,2120,3036
|
|
20230817,145700,2552399865,2125,2125,2125,2120,2837
|
|
20230817,145600,2546374685,2130,2130,2130,2130,300
|
|
20230817,145500,2545735685,2125,2135,2135,2125,57
|
|
20230817,145400,2545614360,2135,2135,2135,2135,186
|
|
20230817,145300,2545217250,2120,2125,2130,2120,2143
|
|
20230817,145200,2540654360,2120,2130,2135,2120,1184
|
|
20230817,145100,2538137395,2135,2130,2135,2130,580
|
|
20230817,145000,2536900000,2125,2125,2125,2125,280
|
|
20230817,144900,2536305000,2135,2120,2135,2120,1894
|
|
20230817,144800,2532281970,2125,2130,2130,2125,4547
|
|
20230817,144700,2522603420,2130,2130,2130,2130,1
|
|
20230817,144600,2522601290,2125,2135,2135,2125,7132
|
|
20230817,144500,2507429290,2135,2135,2135,2135,234
|
|
20230817,144400,2506929700,2130,2130,2130,2130,3641
|
|
20230817,144300,2499174370,2130,2120,2130,2120,1929
|
|
20230817,144200,2495078600,2120,2115,2120,2115,500
|
|
20230817,144100,2494020100,2115,2110,2115,2110,1701
|
|
20230817,144000,2490430445,2115,2115,2115,2115,5157
|
|
20230817,143900,2479523390,2115,2115,2115,2115,3446
|
|
20230817,143800,2472235100,2115,2120,2125,2115,1535
|
|
20230817,143700,2468984640,2120,2125,2125,2120,2687
|
|
20230817,143600,2463287700,2125,2120,2125,2120,2352
|
|
20230817,143500,2458289960,2125,2125,2130,2125,708
|
|
20230817,143400,2456785440,2125,2125,2125,2125,507
|
|
20230817,143300,2455708065,2120,2120,2120,2120,802
|
|
20230817,143200,2454007825,2130,2120,2130,2120,785
|
|
20230817,143100,2452343585,2130,2130,2130,2130,6
|
|
20230817,143000,2452330805,2130,2125,2130,2120,499
|
|
20230817,142900,2451270250,2140,2140,2145,2100,18385
|
|
20230817,142800,2412393630,2135,2140,2140,2130,1862
|
|
20230817,142700,2408417520,2145,2135,2145,2135,133
|
|
20230817,142600,2408132920,2135,2120,2135,2120,3652
|
|
20230817,142500,2400362925,2120,2130,2130,2120,13358
|
|
20230817,142400,2372000405,2130,2130,2135,2130,2031
|
|
20230817,142300,2367674195,2130,2135,2135,2130,1265
|
|
20230817,142200,2364979740,2135,2140,2140,2130,5555
|
|
20230817,142100,2353145850,2140,2140,2140,2140,18
|
|
20230817,142000,2353107330,2130,2140,2140,2130,14500
|
|
20230817,141900,2322202510,2140,2140,2140,2140,205
|
|
20230817,141800,2321763810,2140,2140,2140,2140,1999
|
|
20230817,141700,2317485950,2145,2145,2150,2145,205
|
|
20230817,141600,2317046200,2145,2145,2145,2145,100
|
|
20230817,141500,2316831700,2145,2145,2145,2145,235
|
|
20230817,141400,2316327625,2140,2140,2140,2140,600
|
|
20230817,141300,2315043625,2145,2145,2145,2140,9951
|
|
20230817,141200,2293748210,2150,2145,2150,2140,1107
|
|
20230817,141100,2291374075,2150,2150,2150,2150,0
|
|
20230817,141000,2291374075,2150,2140,2150,2140,2201
|
|
20230817,140900,2286643435,2150,2145,2150,2145,175
|
|
20230817,140800,2286267455,2140,2140,2140,2140,519
|
|
20230817,140700,2285156795,2140,2140,2140,2140,546
|
|
20230817,140600,2283988355,2150,2150,2150,2150,61
|
|
20230817,140500,2283857205,2140,2140,2140,2140,7114
|
|
20230817,140400,2268633245,2140,2140,2140,2140,24
|
|
20230817,140300,2268581885,2140,2150,2150,2140,5
|
|
20230817,140200,2268571175,2150,2140,2150,2140,110
|
|
20230817,140100,2268335765,2140,2145,2145,2140,4054
|
|
20230817,140000,2259640205,2145,2135,2145,2135,4326
|
|
20230817,135900,2250403435,2135,2135,2140,2135,6826
|
|
20230817,135800,2235829900,2140,2140,2140,2140,3
|
|
20230817,135700,2235823480,2145,2145,2145,2140,7251
|
|
20230817,135600,2220303795,2145,2155,2155,2145,2038
|
|
20230817,135500,2215927225,2150,2155,2155,2150,703
|
|
20230817,135400,2214413705,2155,2150,2160,2150,574
|
|
20230817,135300,2213176545,2145,2145,2145,2145,0
|
|
20230817,135200,2213176545,2145,2150,2150,2145,5913
|
|
20230817,135100,2200475080,2155,2155,2155,2155,9
|
|
20230817,135000,2200455685,2155,2155,2155,2150,733
|
|
20230817,134900,2198878130,2155,2155,2155,2155,276
|
|
20230817,134800,2198283350,2155,2155,2155,2150,1490
|
|
20230817,134700,2195072425,2155,2155,2155,2155,249
|
|
20230817,134600,2194535830,2155,2155,2155,2155,0
|
|
20230817,134500,2194535830,2155,2155,2155,2155,35
|
|
20230817,134400,2194460405,2145,2145,2145,2145,100
|
|
20230817,134300,2194245905,2155,2155,2155,2155,4
|
|
20230817,134200,2194237285,2155,2145,2155,2145,2072
|
|
20230817,134100,2189792525,2145,2145,2145,2145,1000
|
|
20230817,134000,2187647525,2145,2150,2155,2140,5822
|
|
20230817,133900,2175175160,2155,2155,2160,2155,663
|
|
20230817,133800,2173743585,2155,2150,2155,2150,285
|
|
20230817,133700,2173130400,2150,2150,2150,2145,510
|
|
20230817,133600,2172034150,2145,2140,2145,2140,3199
|
|
20230817,133500,2165173295,2145,2145,2145,2145,6094
|
|
20230817,133400,2152101665,2145,2145,2145,2145,1459
|
|
20230817,133300,2148972110,2145,2140,2145,2140,1154
|
|
20230817,133200,2146502280,2145,2145,2145,2145,6
|
|
20230817,133100,2146489410,2145,2145,2145,2145,10
|
|
20230817,133000,2146467960,2150,2135,2150,2135,2
|
|
20230817,132900,2146463675,2135,2150,2150,2135,1608
|
|
20230817,132800,2143017980,2150,2135,2150,2135,1266
|
|
20230817,132700,2140306350,2140,2155,2155,2140,14104
|
|
20230817,132600,2110095010,2155,2155,2155,2155,4977
|
|
20230817,132500,2099369575,2155,2155,2155,2150,1050
|
|
20230817,132400,2097109325,2155,2155,2155,2155,50
|
|
20230817,132300,2097001575,2155,2155,2155,2155,57
|
|
20230817,132200,2096878740,2155,2155,2155,2155,20
|
|
20230817,132100,2096835640,2155,2155,2155,2155,40
|
|
20230817,132000,2096749440,2160,2150,2160,2145,2013
|
|
20230817,131900,2092427300,2145,2160,2160,2145,3469
|
|
20230817,131800,2084974610,2160,2150,2160,2150,2
|
|
20230817,131700,2084970300,2160,2150,2160,2150,260
|
|
20230817,131600,2084408800,2155,2155,2155,2155,1994
|
|
20230817,131500,2080111730,2160,2150,2160,2145,135
|
|
20230817,131400,2079821380,2150,2155,2155,2150,2211
|
|
20230817,131300,2075065515,2155,2155,2155,2155,462
|
|
20230817,131200,2074069905,2160,2160,2160,2160,30
|
|
20230817,131100,2074005105,2165,2160,2165,2160,5174
|
|
20230817,131000,2062829010,2160,2155,2160,2155,4668
|
|
20230817,130900,2052758620,2160,2160,2160,2160,119
|
|
20230817,130800,2052501580,2155,2155,2155,2155,166
|
|
20230817,130700,2052143850,2160,2160,2160,2160,0
|
|
20230817,130600,2052143850,2160,2155,2160,2155,11
|
|
20230817,130500,2052120095,2160,2155,2160,2155,139
|
|
20230817,130400,2051820050,2160,2160,2160,2160,1
|
|
20230817,130300,2051817890,2160,2155,2160,2155,152
|
|
20230817,130200,2051490305,2160,2160,2160,2160,0
|
|
20230817,130100,2051490305,2160,2160,2160,2160,4021
|
|
20230817,130000,2042804945,2155,2160,2160,2155,3358
|
|
20230817,125900,2035564665,2155,2155,2155,2155,35
|
|
20230817,125800,2035489240,2155,2155,2155,2155,367
|
|
20230817,125700,2034698355,2155,2155,2155,2155,225
|
|
20230817,125600,2034213480,2155,2160,2160,2155,4608
|
|
20230817,125500,2024279635,2160,2155,2160,2155,685
|
|
20230817,125400,2022802535,2155,2155,2155,2150,2088
|
|
20230817,125300,2018303395,2160,2160,2160,2160,26
|
|
20230817,125200,2018247235,2160,2165,2165,2160,5037
|
|
20230817,125100,2007367290,2165,2170,2170,2165,10759
|
|
20230817,125000,1984073530,2170,2175,2175,2170,522
|
|
20230817,124900,1982940265,2175,2175,2175,2175,1464
|
|
20230817,124800,1979756065,2175,2175,2175,2175,6
|
|
20230817,124700,1979743015,2175,2165,2175,2165,709
|
|
20230817,124600,1978207890,2165,2170,2170,2165,1395
|
|
20230817,124500,1975181140,2170,2175,2175,2170,1032
|
|
20230817,124400,1972941545,2170,2170,2170,2170,337
|
|
20230817,124300,1972210255,2175,2180,2180,2175,157
|
|
20230817,124200,1971868775,2180,2180,2180,2180,122
|
|
20230817,124100,1971602815,2180,2180,2180,2180,50
|
|
20230817,124000,1971493815,2180,2170,2180,2170,1033
|
|
20230817,123900,1969242125,2170,2175,2175,2170,1100
|
|
20230817,123800,1966854625,2175,2175,2175,2175,141
|
|
20230817,123700,1966547950,2165,2170,2175,2165,2760
|
|
20230817,123600,1960559550,2170,2180,2185,2170,9495
|
|
20230817,123500,1939924155,2180,2185,2185,2175,2543
|
|
20230817,123400,1934384440,2185,2185,2185,2185,1233
|
|
20230817,123300,1931690335,2185,2180,2185,2175,11158
|
|
20230817,123200,1907361565,2175,2170,2175,2170,12011
|
|
20230817,123100,1881260380,2170,2170,2170,2170,430
|
|
20230817,123000,1880327280,2170,2170,2170,2170,0
|
|
20230817,122900,1880327280,2170,2165,2170,2165,1401
|
|
20230817,122800,1877292110,2165,2165,2165,2165,260
|
|
20230817,122700,1876729210,2160,2165,2165,2160,107
|
|
20230817,122600,1876497680,2165,2165,2165,2165,1418
|
|
20230817,122500,1873427710,2160,2160,2160,2160,4
|
|
20230817,122400,1873419070,2160,2160,2160,2160,119
|
|
20230817,122300,1873162030,2160,2160,2160,2160,193
|
|
20230817,122200,1872745150,2160,2160,2160,2160,1528
|
|
20230817,122100,1869444670,2165,2160,2165,2160,31
|
|
20230817,122000,1869377705,2160,2160,2160,2160,0
|
|
20230817,121900,1869377705,2160,2160,2160,2160,73
|
|
20230817,121800,1869220025,2160,2165,2165,2160,2010
|
|
20230817,121700,1864868425,2165,2165,2165,2165,4
|
|
20230817,121600,1864859765,2165,2155,2165,2155,1317
|
|
20230817,121500,1862010315,2150,2155,2160,2150,3243
|
|
20230817,121400,1855021685,2160,2160,2160,2160,48
|
|
20230817,121300,1854918005,2160,2160,2160,2160,0
|
|
20230817,121200,1854918005,2160,2160,2160,2160,200
|
|
20230817,121100,1854486005,2160,2160,2160,2155,2061
|
|
20230817,121000,1850044460,2160,2160,2160,2160,457
|
|
20230817,120900,1849057340,2160,2155,2160,2155,160
|
|
20230817,120800,1848711810,2155,2160,2160,2155,133
|
|
20230817,120700,1848424730,2145,2145,2145,2145,0
|
|
20230817,120600,1848424730,2145,2160,2160,2145,1722
|
|
20230817,120500,1844727745,2160,2160,2160,2160,2870
|
|
20230817,120400,1838528545,2160,2160,2160,2150,6606
|
|
20230817,120300,1824299445,2160,2160,2160,2160,282
|
|
20230817,120200,1823690325,2160,2160,2160,2160,1384
|
|
20230817,120100,1820700885,2165,2165,2165,2165,6
|
|
20230817,120000,1820687895,2170,2165,2170,2165,104
|
|
20230817,115900,1820462705,2170,2170,2170,2170,0
|
|
20230817,115800,1820462705,2170,2170,2170,2170,335
|
|
20230817,115700,1819735755,2170,2165,2170,2165,307
|
|
20230817,115600,1819070875,2165,2155,2165,2155,3771
|
|
20230817,115500,1810935805,2160,2160,2160,2160,173
|
|
20230817,115400,1810562125,2165,2165,2165,2165,352
|
|
20230817,115300,1809800045,2165,2160,2165,2160,4656
|
|
20230817,115200,1799726010,2160,2160,2160,2160,1059
|
|
20230817,115100,1797438570,2160,2160,2160,2160,83
|
|
20230817,115000,1797259290,2160,2160,2160,2160,491
|
|
20230817,114900,1796198730,2160,2160,2160,2160,4846
|
|
20230817,114800,1785731370,2160,2160,2160,2155,2475
|
|
20230817,114700,1780391515,2155,2155,2155,2155,100
|
|
20230817,114600,1780176015,2160,2160,2160,2155,4635
|
|
20230817,114500,1770172465,2160,2160,2160,2160,410
|
|
20230817,114400,1769286865,2160,2160,2160,2160,17
|
|
20230817,114300,1769250145,2160,2160,2160,2160,420
|
|
20230817,114200,1768342945,2160,2160,2160,2160,1
|
|
20230817,114100,1768340785,2160,2165,2165,2160,3355
|
|
20230817,114000,1761091330,2165,2160,2165,2160,2019
|
|
20230817,113900,1756720265,2160,2160,2160,2160,921
|
|
20230817,113800,1754730905,2160,2155,2160,2155,1513
|
|
20230817,113700,1751469390,2165,2165,2165,2165,0
|
|
20230817,113600,1751469390,2165,2155,2165,2155,157
|
|
20230817,113500,1751131045,2160,2160,2160,2160,796
|
|
20230817,113400,1749411685,2165,2165,2165,2160,2162
|
|
20230817,113300,1744737800,2160,2165,2165,2160,32
|
|
20230817,113200,1744668610,2160,2160,2160,2160,643
|
|
20230817,113100,1743279730,2160,2160,2160,2160,2
|
|
20230817,113000,1743275410,2160,2160,2160,2160,2671
|
|
20230817,112900,1737506050,2160,2160,2160,2160,5
|
|
20230817,112800,1737495250,2160,2165,2165,2160,168
|
|
20230817,112700,1737132295,2165,2160,2165,2160,4327
|
|
20230817,112600,1727779190,2160,2160,2160,2160,208
|
|
20230817,112500,1727329910,2160,2160,2160,2160,327
|
|
20230817,112400,1726623590,2160,2160,2160,2155,5279
|
|
20230817,112300,1715232380,2160,2160,2160,2160,10000
|
|
20230817,112200,1693632380,2160,2160,2160,2145,268
|
|
20230817,112100,1693056950,2140,2150,2160,2140,5497
|
|
20230817,112000,1681222280,2140,2145,2145,2140,2457
|
|
20230817,111900,1675959800,2140,2140,2140,2140,1155
|
|
20230817,111800,1673488100,2140,2145,2145,2140,15
|
|
20230817,111700,1673455930,2145,2145,2145,2145,12075
|
|
20230817,111600,1647555055,2140,2145,2145,2140,140
|
|
20230817,111500,1647255255,2145,2140,2145,2135,1388
|
|
20230817,111400,1644291430,2145,2145,2145,2145,0
|
|
20230817,111300,1644291430,2145,2145,2145,2145,100
|
|
20230817,111200,1644076930,2145,2145,2145,2145,0
|
|
20230817,111100,1644076930,2145,2135,2145,2135,514
|
|
20230817,111000,1642977540,2140,2140,2140,2140,379
|
|
20230817,110900,1642166480,2140,2140,2140,2140,2
|
|
20230817,110800,1642162200,2140,2135,2140,2135,7
|
|
20230817,110700,1642147230,2140,2145,2145,2140,500
|
|
20230817,110600,1641076730,2140,2140,2140,2140,443
|
|
20230817,110500,1640128710,2140,2140,2140,2140,111
|
|
20230817,110400,1639891170,2145,2145,2145,2145,0
|
|
20230817,110300,1639891170,2145,2140,2145,2135,1614
|
|
20230817,110200,1636441320,2140,2145,2145,2140,755
|
|
20230817,110100,1634825255,2145,2145,2145,2140,938
|
|
20230817,110000,1632813250,2145,2145,2145,2145,640
|
|
20230817,105900,1631440450,2140,2140,2140,2140,100
|
|
20230817,105800,1631226450,2140,2140,2140,2140,76
|
|
20230817,105700,1631063810,2135,2135,2135,2135,143
|
|
20230817,105600,1630758505,2135,2135,2135,2135,858
|
|
20230817,105500,1628926675,2135,2140,2140,2135,2894
|
|
20230817,105400,1622747935,2140,2135,2140,2135,423
|
|
20230817,105300,1621842920,2140,2140,2140,2140,92
|
|
20230817,105200,1621646040,2140,2140,2140,2140,2400
|
|
20230817,105100,1616510040,2140,2135,2140,2135,2086
|
|
20230817,105000,1612055835,2130,2130,2130,2130,178
|
|
20230817,104900,1611676695,2125,2125,2130,2125,1239
|
|
20230817,104800,1609042075,2130,2130,2135,2130,2524
|
|
20230817,104700,1603665950,2130,2135,2135,2130,210
|
|
20230817,104600,1603218100,2130,2130,2130,2125,3193
|
|
20230817,104500,1596422010,2135,2135,2135,2135,1402
|
|
20230817,104400,1593428740,2135,2140,2140,2135,1567
|
|
20230817,104300,1590079940,2135,2135,2135,2135,100
|
|
20230817,104200,1589866440,2135,2130,2135,2125,8830
|
|
20230817,104100,1571033890,2125,2125,2125,2125,260
|
|
20230817,104000,1570481390,2125,2120,2125,2120,9501
|
|
20230817,103900,1550334270,2120,2115,2120,2115,809
|
|
20230817,103800,1548622735,2110,2115,2115,2105,5110
|
|
20230817,103700,1537820635,2105,2105,2110,2105,6557
|
|
20230817,103600,1523998025,2105,2110,2110,2105,1305
|
|
20230817,103500,1521250975,2110,2110,2110,2110,200
|
|
20230817,103400,1520828975,2110,2115,2115,2110,633
|
|
20230817,103300,1519490730,2115,2105,2120,2105,18538
|
|
20230817,103200,1480300205,2105,2100,2110,2100,6452
|
|
20230817,103100,1466724495,2100,2110,2110,2100,5597
|
|
20230817,103000,1454966015,2105,2105,2110,2105,1356
|
|
20230817,102900,1452110380,2105,2110,2110,2105,1859
|
|
20230817,102800,1448196135,2110,2110,2110,2100,1622
|
|
20230817,102700,1444784540,2120,2105,2120,2100,10353
|
|
20230817,102600,1422971060,2105,2115,2115,2105,2232
|
|
20230817,102500,1418256940,2125,2120,2125,2120,1101
|
|
20230817,102400,1415920640,2120,2120,2120,2120,2615
|
|
20230817,102300,1410376840,2125,2125,2125,2125,305
|
|
20230817,102200,1409728715,2125,2125,2125,2125,120
|
|
20230817,102100,1409473715,2125,2115,2125,2110,810
|
|
20230817,102000,1407755115,2125,2120,2125,2110,4802
|
|
20230817,101900,1397593110,2120,2120,2125,2120,1673
|
|
20230817,101800,1394044770,2115,2115,2115,2105,9910
|
|
20230817,101700,1373156240,2110,2115,2115,2110,3721
|
|
20230817,101600,1365297625,2115,2115,2115,2115,101
|
|
20230817,101500,1365084010,2115,2115,2130,2115,2386
|
|
20230817,101400,1360037125,2110,2130,2130,2110,12475
|
|
20230817,101300,1333615935,2130,2130,2140,2130,2507
|
|
20230817,101200,1328259495,2130,2135,2135,2130,6970
|
|
20230817,101100,1313403425,2135,2135,2135,2135,1132
|
|
20230817,101000,1310986605,2140,2145,2145,2140,3180
|
|
20230817,100900,1304166800,2145,2145,2145,2145,2990
|
|
20230817,100800,1297753250,2140,2140,2140,2135,320
|
|
20230817,100700,1297068815,2145,2145,2145,2145,2906
|
|
20230817,100600,1290835445,2145,2145,2145,2135,3810
|
|
20230817,100500,1282683085,2140,2140,2140,2140,1924
|
|
20230817,100400,1278565725,2140,2140,2140,2140,83
|
|
20230817,100300,1278388105,2135,2140,2140,2135,561
|
|
20230817,100200,1277188565,2145,2135,2145,2135,4366
|
|
20230817,100100,1267840170,2130,2135,2135,2130,569
|
|
20230817,100000,1266625855,2135,2130,2135,2130,3941
|
|
20230817,095900,1258214065,2130,2140,2140,2130,3058
|
|
20230817,095800,1251687685,2140,2135,2145,2135,6216
|
|
20230817,095700,1238395120,2135,2140,2145,2135,4056
|
|
20230817,095600,1229716100,2140,2145,2145,2140,5326
|
|
20230817,095500,1218291890,2145,2150,2150,2145,996
|
|
20230817,095400,1216154970,2150,2145,2155,2145,579
|
|
20230817,095300,1214911015,2145,2155,2155,2145,12672
|
|
20230817,095200,1187664310,2155,2155,2155,2155,471
|
|
20230817,095100,1186649305,2155,2160,2165,2155,10704
|
|
20230817,095000,1163507745,2165,2165,2165,2165,1305
|
|
20230817,094900,1160682420,2165,2155,2165,2155,498
|
|
20230817,094800,1159604750,2160,2160,2160,2155,712
|
|
20230817,094700,1158067235,2160,2160,2160,2150,1481
|
|
20230817,094600,1154873435,2160,2160,2160,2155,2182
|
|
20230817,094500,1150162345,2160,2155,2160,2155,2
|
|
20230817,094400,1150158030,2155,2150,2155,2150,1675
|
|
20230817,094300,1146548885,2145,2150,2150,2145,2116
|
|
20230817,094200,1142001060,2150,2155,2160,2150,2947
|
|
20230817,094100,1135655840,2155,2165,2165,2155,589
|
|
20230817,094000,1134383560,2165,2155,2165,2155,11503
|
|
20230817,093900,1109518070,2155,2155,2155,2155,486
|
|
20230817,093800,1108470740,2150,2145,2155,2145,667
|
|
20230817,093700,1107038355,2145,2145,2145,2140,16470
|
|
20230817,093600,1071773195,2160,2155,2160,2145,3467
|
|
20230817,093500,1064296875,2140,2155,2155,2140,5337
|
|
20230817,093400,1052857725,2155,2135,2160,2135,2026
|
|
20230817,093300,1048500735,2145,2135,2145,2135,3830
|
|
20230817,093200,1040296575,2135,2135,2135,2135,3573
|
|
20230817,093100,1032668220,2140,2135,2140,2135,600
|
|
20230817,093000,1031385070,2140,2130,2140,2130,2972
|
|
20230817,092900,1025047600,2130,2130,2130,2125,3783
|
|
20230817,092800,1016998640,2130,2130,2130,2120,9262
|
|
20230817,092700,997332250,2125,2130,2135,2125,10236
|
|
20230817,092600,975539520,2130,2130,2140,2125,3423
|
|
20230817,092500,968261100,2130,2130,2130,2130,933
|
|
20230817,092400,966273810,2130,2130,2130,2130,210
|
|
20230817,092300,965826510,2140,2145,2145,2120,13399
|
|
20230817,092200,937356825,2145,2145,2145,2120,15351
|
|
20230817,092100,904640750,2140,2120,2140,2120,21019
|
|
20230817,092000,860004085,2125,2130,2135,2125,526
|
|
20230817,091900,858885730,2135,2135,2140,2125,3752
|
|
20230817,091800,850885650,2140,2135,2140,2135,2449
|
|
20230817,091700,845645895,2120,2125,2130,2120,10816
|
|
20230817,091600,822681545,2130,2175,2180,2125,43435
|
|
20230817,091500,729671650,2170,2180,2185,2170,25225
|
|
20230817,091400,674800800,2175,2165,2175,2165,3807
|
|
20230817,091300,666543145,2165,2155,2165,2155,6346
|
|
20230817,091200,652848600,2155,2145,2155,2145,6038
|
|
20230817,091100,639866810,2145,2155,2155,2135,14104
|
|
20230817,091000,609672325,2155,2135,2155,2120,9390
|
|
20230817,090900,589533760,2135,2115,2135,2105,11005
|
|
20230817,090800,566254880,2105,2120,2125,2100,9997
|
|
20230817,090700,545153540,2115,2125,2140,2115,2957
|
|
20230817,090600,538880585,2125,2130,2145,2120,4874
|
|
20230817,090500,528495255,2130,2170,2175,2130,87924
|
|
20230817,090400,338036235,2160,2145,2180,2145,10888
|
|
20230817,090300,314526020,2130,2115,2150,2105,39760
|
|
20230817,090200,230041970,2115,2090,2130,2090,4658
|
|
20230817,090100,220235925,2080,2135,2140,2070,50524
|
|
20230817,090000,114087940,2135,2120,2145,2120,52917
|