605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190200,2917544715,3080,3080,3080,3080,39406
|
|
20230816,190100,2917544715,3080,3080,3080,3080,0
|
|
20230816,190000,2917544715,3080,3080,3080,3080,0
|
|
20230816,185900,2917544715,3080,3080,3080,3080,0
|
|
20230816,185800,2917544715,3080,3080,3080,3080,0
|
|
20230816,185700,2917544715,3080,3080,3080,3080,0
|
|
20230816,185600,2917544715,3080,3080,3080,3080,0
|
|
20230816,185500,2917544715,3080,3080,3080,3080,0
|
|
20230816,185400,2917544715,3080,3080,3080,3080,0
|
|
20230816,185300,2917544715,3080,3080,3080,3080,0
|
|
20230816,185200,2917544715,3080,3080,3080,3080,0
|
|
20230816,185100,2917544715,3080,3080,3080,3080,0
|
|
20230816,185000,2917544715,3080,3080,3080,3080,0
|
|
20230816,184900,2917544715,3080,3080,3080,3080,0
|
|
20230816,184800,2917544715,3080,3080,3080,3080,0
|
|
20230816,184700,2917544715,3080,3080,3080,3080,0
|
|
20230816,184600,2917544715,3080,3080,3080,3080,0
|
|
20230816,184500,2917544715,3080,3080,3080,3080,0
|
|
20230816,184400,2917544715,3080,3080,3080,3080,0
|
|
20230816,184300,2917544715,3080,3080,3080,3080,0
|
|
20230816,184200,2917544715,3080,3080,3080,3080,0
|
|
20230816,184100,2917544715,3080,3080,3080,3080,0
|
|
20230816,184000,2917544715,3080,3080,3080,3080,0
|
|
20230816,183900,2917544715,3080,3080,3080,3080,0
|
|
20230816,183800,2917544715,3080,3080,3080,3080,0
|
|
20230816,183700,2917544715,3080,3080,3080,3080,0
|
|
20230816,183600,2917544715,3080,3080,3080,3080,0
|
|
20230816,183500,2917544715,3080,3080,3080,3080,0
|
|
20230816,183400,2917544715,3080,3080,3080,3080,0
|
|
20230816,183300,2917544715,3080,3080,3080,3080,0
|
|
20230816,183200,2917544715,3080,3080,3080,3080,39406
|
|
20230816,183100,2917544715,3080,3080,3080,3080,0
|
|
20230816,183000,2917544715,3080,3080,3080,3080,0
|
|
20230816,182900,2917544715,3080,3080,3080,3080,0
|
|
20230816,182800,2917544715,3080,3080,3080,3080,0
|
|
20230816,182700,2917544715,3080,3080,3080,3080,0
|
|
20230816,182600,2917544715,3080,3080,3080,3080,0
|
|
20230816,182500,2917544715,3080,3080,3080,3080,0
|
|
20230816,182400,2917544715,3080,3080,3080,3080,0
|
|
20230816,182300,2917544715,3080,3080,3080,3080,0
|
|
20230816,182200,2917544715,3080,3080,3080,3080,0
|
|
20230816,182100,2917544715,3080,3080,3080,3080,0
|
|
20230816,182000,2917544715,3080,3080,3080,3080,0
|
|
20230816,181900,2917544715,3080,3080,3080,3080,0
|
|
20230816,181800,2917544715,3080,3080,3080,3080,0
|
|
20230816,181700,2917544715,3080,3080,3080,3080,0
|
|
20230816,181600,2917544715,3080,3080,3080,3080,0
|
|
20230816,181500,2917544715,3080,3080,3080,3080,0
|
|
20230816,181400,2917544715,3080,3080,3080,3080,0
|
|
20230816,181300,2917544715,3080,3080,3080,3080,0
|
|
20230816,181200,2917544715,3080,3080,3080,3080,0
|
|
20230816,181100,2917544715,3080,3080,3080,3080,0
|
|
20230816,181000,2917544715,3080,3080,3080,3080,0
|
|
20230816,180900,2917544715,3080,3080,3080,3080,0
|
|
20230816,180800,2917544715,3080,3080,3080,3080,0
|
|
20230816,180700,2917544715,3080,3080,3080,3080,0
|
|
20230816,180600,2917544715,3080,3080,3080,3080,0
|
|
20230816,180500,2917544715,3080,3080,3080,3080,0
|
|
20230816,180400,2917544715,3080,3080,3080,3080,0
|
|
20230816,180300,2917544715,3080,3080,3080,3080,0
|
|
20230816,180200,2917544715,3080,3080,3080,3080,39406
|
|
20230816,180100,2917544715,3080,3080,3080,3080,0
|
|
20230816,180000,2917544715,3080,3080,3080,3080,0
|
|
20230816,175900,2917544715,3080,3080,3080,3080,0
|
|
20230816,175800,2917544715,3080,3080,3080,3080,0
|
|
20230816,175700,2917544715,3080,3080,3080,3080,0
|
|
20230816,175600,2917544715,3080,3080,3080,3080,0
|
|
20230816,175500,2917544715,3080,3080,3080,3080,0
|
|
20230816,175400,2917544715,3080,3080,3080,3080,0
|
|
20230816,175300,2917544715,3080,3080,3080,3080,0
|
|
20230816,175200,2917544715,3080,3080,3080,3080,0
|
|
20230816,175100,2917544715,3080,3080,3080,3080,0
|
|
20230816,175000,2917544715,3080,3080,3080,3080,0
|
|
20230816,174900,2917544715,3080,3080,3080,3080,0
|
|
20230816,174800,2917544715,3080,3080,3080,3080,0
|
|
20230816,174700,2917544715,3080,3080,3080,3080,0
|
|
20230816,174600,2917544715,3080,3080,3080,3080,0
|
|
20230816,174500,2917544715,3080,3080,3080,3080,0
|
|
20230816,174400,2917544715,3080,3080,3080,3080,0
|
|
20230816,174300,2917544715,3080,3080,3080,3080,0
|
|
20230816,174200,2917544715,3080,3080,3080,3080,0
|
|
20230816,174100,2917544715,3080,3080,3080,3080,0
|
|
20230816,174000,2917544715,3080,3080,3080,3080,0
|
|
20230816,173900,2917544715,3080,3080,3080,3080,0
|
|
20230816,173800,2917544715,3080,3080,3080,3080,0
|
|
20230816,173700,2917544715,3080,3080,3080,3080,0
|
|
20230816,173600,2917544715,3080,3080,3080,3080,0
|
|
20230816,173500,2917544715,3080,3080,3080,3080,0
|
|
20230816,173400,2917544715,3080,3080,3080,3080,0
|
|
20230816,173300,2917544715,3080,3080,3080,3080,0
|
|
20230816,173200,2917544715,3080,3080,3080,3080,39406
|
|
20230816,173100,2917544715,3080,3080,3080,3080,0
|
|
20230816,173000,2917544715,3080,3080,3080,3080,0
|
|
20230816,172900,2917544715,3080,3080,3080,3080,0
|
|
20230816,172800,2917544715,3080,3080,3080,3080,0
|
|
20230816,172700,2917544715,3080,3080,3080,3080,0
|
|
20230816,172600,2917544715,3080,3080,3080,3080,0
|
|
20230816,172500,2917544715,3080,3080,3080,3080,0
|
|
20230816,172400,2917544715,3080,3080,3080,3080,0
|
|
20230816,172300,2917544715,3080,3080,3080,3080,0
|
|
20230816,172200,2917544715,3080,3080,3080,3080,0
|
|
20230816,172100,2917544715,3080,3080,3080,3080,0
|
|
20230816,172000,2917544715,3080,3080,3080,3080,0
|
|
20230816,171900,2917544715,3080,3080,3080,3080,0
|
|
20230816,171800,2917544715,3080,3080,3080,3080,0
|
|
20230816,171700,2917544715,3080,3080,3080,3080,0
|
|
20230816,171600,2917544715,3080,3080,3080,3080,0
|
|
20230816,171500,2917544715,3080,3080,3080,3080,0
|
|
20230816,171400,2917544715,3080,3080,3080,3080,0
|
|
20230816,171300,2917544715,3080,3080,3080,3080,0
|
|
20230816,171200,2917544715,3080,3080,3080,3080,0
|
|
20230816,171100,2917544715,3080,3080,3080,3080,0
|
|
20230816,171000,2917544715,3080,3080,3080,3080,0
|
|
20230816,170900,2917544715,3080,3080,3080,3080,0
|
|
20230816,170800,2917544715,3080,3080,3080,3080,0
|
|
20230816,170700,2917544715,3080,3080,3080,3080,0
|
|
20230816,170600,2917544715,3080,3080,3080,3080,0
|
|
20230816,170500,2917544715,3080,3080,3080,3080,0
|
|
20230816,170400,2917544715,3080,3080,3080,3080,0
|
|
20230816,170300,2917544715,3080,3080,3080,3080,0
|
|
20230816,170200,2917544715,3080,3080,3080,3080,39406
|
|
20230816,170100,2917544715,3080,3080,3080,3080,0
|
|
20230816,170000,2917544715,3080,3080,3080,3080,0
|
|
20230816,165900,2917544715,3080,3080,3080,3080,0
|
|
20230816,165800,2917544715,3080,3080,3080,3080,0
|
|
20230816,165700,2917544715,3080,3080,3080,3080,0
|
|
20230816,165600,2917544715,3080,3080,3080,3080,0
|
|
20230816,165500,2917544715,3080,3080,3080,3080,0
|
|
20230816,165400,2917544715,3080,3080,3080,3080,0
|
|
20230816,165300,2917544715,3080,3080,3080,3080,0
|
|
20230816,165200,2917544715,3080,3080,3080,3080,0
|
|
20230816,165100,2917544715,3080,3080,3080,3080,0
|
|
20230816,165000,2917544715,3080,3080,3080,3080,0
|
|
20230816,164900,2917544715,3080,3080,3080,3080,0
|
|
20230816,164800,2917544715,3080,3080,3080,3080,0
|
|
20230816,164700,2917544715,3080,3080,3080,3080,0
|
|
20230816,164600,2917544715,3080,3080,3080,3080,0
|
|
20230816,164500,2917544715,3080,3080,3080,3080,0
|
|
20230816,164400,2917544715,3080,3080,3080,3080,0
|
|
20230816,164300,2917544715,3080,3080,3080,3080,0
|
|
20230816,164200,2917544715,3080,3080,3080,3080,0
|
|
20230816,164100,2917544715,3080,3080,3080,3080,0
|
|
20230816,164000,2917544715,3080,3080,3080,3080,0
|
|
20230816,163900,2917544715,3080,3080,3080,3080,0
|
|
20230816,163800,2917544715,3080,3080,3080,3080,0
|
|
20230816,163700,2917544715,3080,3080,3080,3080,0
|
|
20230816,163600,2917544715,3080,3080,3080,3080,0
|
|
20230816,163500,2917544715,3080,3080,3080,3080,0
|
|
20230816,163400,2917544715,3080,3080,3080,3080,0
|
|
20230816,163300,2917544715,3080,3080,3080,3080,0
|
|
20230816,163200,2917544715,3080,3080,3080,3080,39406
|
|
20230816,163100,2917544715,3080,3080,3080,3080,0
|
|
20230816,163000,2917544715,3080,3080,3080,3080,0
|
|
20230816,162900,2917544715,3080,3080,3080,3080,0
|
|
20230816,162800,2917544715,3080,3080,3080,3080,0
|
|
20230816,162700,2917544715,3080,3080,3080,3080,0
|
|
20230816,162600,2917544715,3080,3080,3080,3080,0
|
|
20230816,162500,2917544715,3080,3080,3080,3080,0
|
|
20230816,162400,2917544715,3080,3080,3080,3080,0
|
|
20230816,162300,2917544715,3080,3080,3080,3080,0
|
|
20230816,162200,2917544715,3080,3080,3080,3080,0
|
|
20230816,162100,2917544715,3080,3080,3080,3080,0
|
|
20230816,162000,2917544715,3080,3080,3080,3080,0
|
|
20230816,161900,2917544715,3080,3080,3080,3080,0
|
|
20230816,161800,2917544715,3080,3080,3080,3080,0
|
|
20230816,161700,2917544715,3080,3080,3080,3080,0
|
|
20230816,161600,2917544715,3080,3080,3080,3080,0
|
|
20230816,161500,2917544715,3080,3080,3080,3080,0
|
|
20230816,161400,2917544715,3080,3080,3080,3080,0
|
|
20230816,161300,2917544715,3080,3080,3080,3080,0
|
|
20230816,161200,2917544715,3080,3080,3080,3080,0
|
|
20230816,161100,2917544715,3080,3080,3080,3080,0
|
|
20230816,161000,2917544715,3080,3080,3080,3080,0
|
|
20230816,160900,2917544715,3080,3080,3080,3080,0
|
|
20230816,160800,2917544715,3080,3080,3080,3080,0
|
|
20230816,160700,2917544715,3080,3080,3080,3080,0
|
|
20230816,160600,2917544715,3080,3080,3080,3080,0
|
|
20230816,160500,2917544715,3080,3080,3080,3080,0
|
|
20230816,160400,2917544715,3080,3080,3080,3080,0
|
|
20230816,160300,2917544715,3080,3080,3080,3080,0
|
|
20230816,160200,2917544715,3080,3080,3080,3080,39406
|
|
20230816,160100,2917544715,3080,3080,3080,3080,0
|
|
20230816,160000,2917544715,3080,3080,3080,3080,0
|
|
20230816,155900,2917544715,3080,3080,3080,3080,0
|
|
20230816,155800,2917544715,3080,3080,3080,3080,0
|
|
20230816,155700,2917544715,3080,3080,3080,3080,0
|
|
20230816,155600,2917544715,3080,3080,3080,3080,0
|
|
20230816,155500,2917544715,3080,3080,3080,3080,0
|
|
20230816,155400,2917544715,3080,3080,3080,3080,0
|
|
20230816,155300,2917544715,3080,3080,3080,3080,0
|
|
20230816,155200,2917544715,3080,3080,3080,3080,0
|
|
20230816,155100,2917544715,3080,3080,3080,3080,0
|
|
20230816,155000,2917544715,3080,3080,3080,3080,0
|
|
20230816,154900,2917544715,3080,3080,3080,3080,0
|
|
20230816,154800,2917544715,3080,3080,3080,3080,0
|
|
20230816,154700,2917544715,3080,3080,3080,3080,0
|
|
20230816,154600,2917544715,3080,3080,3080,3080,0
|
|
20230816,154500,2917544715,3080,3080,3080,3080,0
|
|
20230816,154400,2917544715,3080,3080,3080,3080,0
|
|
20230816,154300,2917544715,3080,3080,3080,3080,0
|
|
20230816,154200,2917544715,3080,3080,3080,3080,0
|
|
20230816,154100,2917544715,3080,3080,3080,3080,0
|
|
20230816,154000,2917544715,3080,3080,3080,3080,0
|
|
20230816,153900,2917544715,3080,3080,3080,3080,0
|
|
20230816,153800,2917544715,3080,3080,3080,3080,0
|
|
20230816,153700,2917544715,3080,3080,3080,3080,0
|
|
20230816,153600,2917544715,3080,3080,3080,3080,0
|
|
20230816,153500,2917544715,3080,3080,3080,3080,0
|
|
20230816,153400,2917544715,3080,3080,3080,3080,0
|
|
20230816,153300,2917544715,3080,3080,3080,3080,0
|
|
20230816,153200,2917544715,3080,3080,3080,3080,39406
|
|
20230816,153100,2917544715,3080,3080,3080,3080,0
|
|
20230816,153000,2917544715,3080,3080,3080,3080,39406
|
|
20230816,152900,2796174235,3080,3080,3080,3080,0
|
|
20230816,152800,2796174235,3080,3080,3080,3080,0
|
|
20230816,152700,2796174235,3080,3080,3080,3080,0
|
|
20230816,152600,2796174235,3080,3080,3080,3080,0
|
|
20230816,152500,2796174235,3080,3080,3080,3080,0
|
|
20230816,152400,2796174235,3080,3080,3080,3080,0
|
|
20230816,152300,2796174235,3080,3080,3080,3080,0
|
|
20230816,152200,2796174235,3080,3080,3080,3080,0
|
|
20230816,152100,2796174235,3080,3080,3080,3080,0
|
|
20230816,152000,2796174235,3080,3080,3080,3080,0
|
|
20230816,151900,2796174235,3080,3080,3085,3075,5093
|
|
20230816,151800,2780489720,3080,3085,3085,3080,9255
|
|
20230816,151700,2751972735,3085,3085,3090,3080,5882
|
|
20230816,151600,2733836825,3085,3080,3085,3075,7121
|
|
20230816,151500,2711906520,3085,3080,3085,3080,773
|
|
20230816,151400,2709525110,3085,3080,3085,3080,727
|
|
20230816,151300,2707285590,3080,3085,3085,3080,738
|
|
20230816,151200,2705012110,3085,3085,3085,3080,4713
|
|
20230816,151100,2690494455,3085,3080,3085,3080,588
|
|
20230816,151000,2688682825,3085,3090,3090,3085,1320
|
|
20230816,150900,2684610030,3080,3085,3090,3080,878
|
|
20230816,150800,2681900610,3085,3080,3085,3075,5142
|
|
20230816,150700,2666054095,3080,3080,3085,3075,10569
|
|
20230816,150600,2633494695,3080,3080,3080,3080,7826
|
|
20230816,150500,2609390615,3080,3080,3085,3080,2847
|
|
20230816,150400,2600618400,3085,3080,3085,3080,4591
|
|
20230816,150300,2586477415,3085,3085,3085,3085,140
|
|
20230816,150200,2586045515,3085,3080,3085,3080,506
|
|
20230816,150100,2584487005,3080,3080,3085,3075,2209
|
|
20230816,150000,2577689510,3080,3085,3090,3080,3210
|
|
20230816,145900,2567800510,3090,3090,3090,3085,3842
|
|
20230816,145800,2555946870,3085,3090,3090,3085,1053
|
|
20230816,145700,2552694410,3090,3095,3095,3090,3947
|
|
20230816,145600,2540498170,3095,3090,3095,3090,3125
|
|
20230816,145500,2530841715,3090,3085,3090,3080,11164
|
|
20230816,145400,2496430835,3085,3085,3090,3085,333
|
|
20230816,145300,2495401900,3085,3090,3090,3085,215
|
|
20230816,145200,2494737575,3090,3095,3095,3090,4846
|
|
20230816,145100,2479761850,3095,3090,3095,3090,1168
|
|
20230816,145000,2476152720,3090,3090,3090,3090,3190
|
|
20230816,144900,2466295620,3095,3095,3095,3095,1040
|
|
20230816,144800,2463076820,3095,3100,3100,3095,2493
|
|
20230816,144700,2455352855,3095,3090,3095,3090,1726
|
|
20230816,144600,2450011885,3095,3095,3095,3090,965
|
|
20230816,144500,2447026410,3090,3095,3095,3085,437
|
|
20230816,144400,2445677370,3090,3090,3090,3090,0
|
|
20230816,144300,2445677370,3090,3090,3090,3090,0
|
|
20230816,144200,2445677370,3090,3090,3090,3080,11112
|
|
20230816,144100,2411405795,3090,3095,3095,3085,4891
|
|
20230816,144000,2396311080,3085,3100,3100,3085,8249
|
|
20230816,143900,2370831925,3095,3095,3100,3095,2308
|
|
20230816,143800,2363688605,3100,3100,3100,3100,15
|
|
20230816,143700,2363642105,3100,3100,3100,3100,2
|
|
20230816,143600,2363635905,3100,3100,3100,3100,106
|
|
20230816,143500,2363307305,3105,3105,3105,3105,2
|
|
20230816,143400,2363301095,3095,3105,3105,3095,5664
|
|
20230816,143300,2345745045,3105,3105,3105,3105,0
|
|
20230816,143200,2345745045,3105,3100,3105,3095,13
|
|
20230816,143100,2345704785,3095,3105,3105,3095,664
|
|
20230816,143000,2343646805,3100,3105,3105,3100,1856
|
|
20230816,142900,2337892450,3105,3105,3105,3105,0
|
|
20230816,142800,2337892450,3105,3105,3105,3105,13
|
|
20230816,142700,2337852085,3105,3105,3105,3105,0
|
|
20230816,142600,2337852085,3105,3100,3105,3095,21
|
|
20230816,142500,2337787060,3105,3100,3105,3090,663
|
|
20230816,142400,2335737580,3105,3090,3105,3090,2425
|
|
20230816,142300,2328244005,3090,3105,3105,3090,14568
|
|
20230816,142200,2283167685,3105,3105,3105,3105,1535
|
|
20230816,142100,2278401510,3105,3110,3110,3105,680
|
|
20230816,142000,2276288855,3115,3115,3115,3115,2
|
|
20230816,141900,2276282625,3100,3100,3100,3100,68
|
|
20230816,141800,2276071825,3100,3115,3115,3100,2148
|
|
20230816,141700,2269406130,3105,3115,3115,3105,3001
|
|
20230816,141600,2260085675,3120,3120,3120,3120,0
|
|
20230816,141500,2260085675,3120,3115,3120,3110,937
|
|
20230816,141400,2257169885,3115,3115,3115,3110,1234
|
|
20230816,141300,2253326295,3115,3115,3115,3115,1993
|
|
20230816,141200,2247118100,3110,3105,3110,3105,9940
|
|
20230816,141100,2216237400,3100,3105,3105,3100,2192
|
|
20230816,141000,2209442175,3105,3110,3110,3100,2684
|
|
20230816,140900,2201108150,3110,3115,3115,3110,777
|
|
20230816,140800,2198691540,3110,3105,3110,3095,5108
|
|
20230816,140700,2182860345,3105,3105,3105,3095,1502
|
|
20230816,140600,2178205765,3095,3105,3110,3095,5816
|
|
20230816,140500,2160171870,3095,3110,3110,3095,11703
|
|
20230816,140400,2123887535,3110,3100,3115,3100,7171
|
|
20230816,140300,2101654035,3095,3105,3105,3095,1387
|
|
20230816,140200,2097353330,3100,3105,3110,3100,1898
|
|
20230816,140100,2091464425,3105,3105,3105,3105,1153
|
|
20230816,140000,2087884360,3095,3095,3095,3095,1444
|
|
20230816,135900,2083415180,3095,3105,3105,3095,7768
|
|
20230816,135800,2059364635,3100,3105,3105,3100,24747
|
|
20230816,135700,1982621220,3105,3110,3110,3105,6414
|
|
20230816,135600,1962704560,3110,3115,3115,3110,781
|
|
20230816,135500,1960275640,3115,3115,3115,3115,0
|
|
20230816,135400,1960275640,3115,3110,3115,3110,647
|
|
20230816,135300,1958262470,3110,3115,3115,3105,7300
|
|
20230816,135200,1935555425,3115,3115,3115,3115,344
|
|
20230816,135100,1934483865,3110,3110,3115,3110,2369
|
|
20230816,135000,1927111275,3110,3115,3115,3110,1529
|
|
20230816,134900,1922356015,3110,3110,3110,3105,1567
|
|
20230816,134800,1917487645,3110,3110,3110,3110,4483
|
|
20230816,134700,1903545515,3115,3115,3115,3110,5841
|
|
20230816,134600,1885376375,3120,3120,3120,3120,10
|
|
20230816,134500,1885345175,3120,3120,3125,3115,9781
|
|
20230816,134400,1854874980,3120,3120,3120,3120,174
|
|
20230816,134300,1854332100,3120,3125,3125,3115,3635
|
|
20230816,134200,1842992810,3120,3125,3125,3120,475
|
|
20230816,134100,1841510675,3120,3125,3125,3120,126
|
|
20230816,134000,1841117425,3120,3120,3125,3120,395
|
|
20230816,133900,1839884925,3120,3120,3120,3120,1457
|
|
20230816,133800,1835339085,3125,3125,3125,3125,513
|
|
20230816,133700,1833735960,3125,3125,3125,3125,238
|
|
20230816,133600,1832992210,3130,3130,3130,3130,52
|
|
20230816,133500,1832829450,3130,3125,3130,3125,260
|
|
20230816,133400,1832016900,3125,3125,3125,3125,78
|
|
20230816,133300,1831773150,3125,3125,3130,3125,122
|
|
20230816,133200,1831391845,3125,3125,3125,3125,55
|
|
20230816,133100,1831219970,3120,3120,3120,3120,0
|
|
20230816,133000,1831219970,3120,3125,3125,3120,4335
|
|
20230816,132900,1817691480,3125,3130,3130,3125,55
|
|
20230816,132800,1817519480,3130,3125,3130,3125,431
|
|
20230816,132700,1816170900,3125,3125,3125,3125,0
|
|
20230816,132600,1816170900,3125,3120,3125,3120,2294
|
|
20230816,132500,1809013585,3120,3120,3120,3115,8348
|
|
20230816,132400,1782976890,3120,3125,3125,3120,4916
|
|
20230816,132300,1767638940,3120,3125,3125,3120,4669
|
|
20230816,132200,1753051815,3135,3135,3135,3135,0
|
|
20230816,132100,1753051815,3135,3135,3135,3135,1
|
|
20230816,132000,1753048680,3135,3130,3135,3130,1878
|
|
20230816,131900,1747166500,3130,3125,3130,3125,201
|
|
20230816,131800,1746537475,3130,3130,3130,3130,620
|
|
20230816,131700,1744596875,3130,3130,3130,3130,100
|
|
20230816,131600,1744283875,3130,3130,3130,3130,0
|
|
20230816,131500,1744283875,3130,3130,3130,3130,40
|
|
20230816,131400,1744158675,3125,3130,3130,3125,1003
|
|
20230816,131300,1741019295,3130,3130,3130,3130,83
|
|
20230816,131200,1740759505,3130,3125,3130,3125,416
|
|
20230816,131100,1739459425,3125,3125,3125,3125,827
|
|
20230816,131000,1736875050,3125,3125,3125,3120,1244
|
|
20230816,130900,1732987825,3125,3125,3125,3125,290
|
|
20230816,130800,1732081575,3130,3125,3130,3125,3020
|
|
20230816,130700,1722644005,3125,3125,3125,3125,813
|
|
20230816,130600,1720103380,3125,3125,3125,3125,2
|
|
20230816,130500,1720097130,3125,3125,3125,3125,6206
|
|
20230816,130400,1700703380,3125,3125,3125,3125,18
|
|
20230816,130300,1700647130,3125,3130,3130,3125,22
|
|
20230816,130200,1700578355,3130,3130,3130,3130,470
|
|
20230816,130100,1699107255,3130,3130,3130,3130,12
|
|
20230816,130000,1699069695,3130,3125,3130,3120,2299
|
|
20230816,125900,1691880705,3120,3125,3125,3120,10621
|
|
20230816,125800,1658694980,3130,3130,3130,3130,345
|
|
20230816,125700,1657615130,3130,3130,3130,3130,156
|
|
20230816,125600,1657126850,3135,3135,3135,3135,894
|
|
20230816,125500,1654324160,3125,3130,3130,3125,3051
|
|
20230816,125400,1644781695,3130,3130,3130,3130,2604
|
|
20230816,125300,1636631175,3130,3130,3130,3130,158
|
|
20230816,125200,1636136635,3125,3130,3130,3125,1054
|
|
20230816,125100,1632838890,3130,3135,3135,3130,16733
|
|
20230816,125000,1580403455,3140,3135,3140,3135,30
|
|
20230816,124900,1580309305,3140,3140,3140,3140,3
|
|
20230816,124800,1580299885,3140,3140,3140,3140,1011
|
|
20230816,124700,1577125345,3140,3140,3140,3140,58
|
|
20230816,124600,1576943225,3140,3140,3140,3140,5
|
|
20230816,124500,1576927525,3140,3140,3140,3140,39
|
|
20230816,124400,1576805065,3140,3135,3140,3135,241
|
|
20230816,124300,1576048685,3135,3135,3135,3135,30
|
|
20230816,124200,1575954635,3135,3135,3135,3135,822
|
|
20230816,124100,1573377665,3135,3135,3135,3135,202
|
|
20230816,124000,1572744395,3130,3130,3130,3130,0
|
|
20230816,123900,1572744395,3130,3130,3130,3130,0
|
|
20230816,123800,1572744395,3130,3130,3130,3130,0
|
|
20230816,123700,1572744395,3130,3135,3135,3130,800
|
|
20230816,123600,1570239900,3135,3135,3135,3135,13
|
|
20230816,123500,1570199145,3135,3135,3135,3135,1479
|
|
20230816,123400,1565562480,3140,3140,3140,3140,1
|
|
20230816,123300,1565559340,3140,3140,3140,3140,9
|
|
20230816,123200,1565531080,3135,3135,3135,3135,106
|
|
20230816,123100,1565198770,3145,3145,3145,3145,0
|
|
20230816,123000,1565198770,3145,3145,3145,3145,3
|
|
20230816,122900,1565189335,3135,3135,3135,3135,2
|
|
20230816,122800,1565183065,3135,3140,3140,3135,703
|
|
20230816,122700,1562976275,3145,3140,3145,3140,385
|
|
20230816,122600,1561766375,3140,3140,3140,3140,310
|
|
20230816,122500,1560792975,3135,3135,3135,3135,385
|
|
20230816,122400,1559586000,3135,3135,3135,3135,916
|
|
20230816,122300,1556714340,3135,3135,3135,3135,897
|
|
20230816,122200,1553902245,3130,3130,3135,3130,569
|
|
20230816,122100,1552119075,3130,3130,3130,3130,1641
|
|
20230816,122000,1546982745,3135,3135,3135,3135,0
|
|
20230816,121900,1546982745,3135,3130,3135,3130,806
|
|
20230816,121800,1544459915,3135,3135,3135,3135,1
|
|
20230816,121700,1544456780,3135,3130,3135,3130,1859
|
|
20230816,121600,1538638050,3130,3135,3135,3130,4775
|
|
20230816,121500,1523680605,3135,3135,3135,3135,394
|
|
20230816,121400,1522445415,3135,3140,3140,3135,45
|
|
20230816,121300,1522304310,3140,3140,3140,3140,15
|
|
20230816,121200,1522257210,3140,3140,3140,3140,160
|
|
20230816,121100,1521754810,3140,3140,3140,3140,42
|
|
20230816,121000,1521622930,3145,3145,3145,3145,10
|
|
20230816,120900,1521591480,3145,3145,3145,3145,244
|
|
20230816,120800,1520824100,3145,3145,3145,3145,0
|
|
20230816,120700,1520824100,3145,3145,3145,3145,610
|
|
20230816,120600,1518905650,3145,3145,3145,3145,500
|
|
20230816,120500,1517333150,3150,3150,3150,3150,1000
|
|
20230816,120400,1514183150,3150,3150,3150,3150,0
|
|
20230816,120300,1514183150,3150,3150,3150,3150,0
|
|
20230816,120200,1514183150,3150,3150,3150,3150,1
|
|
20230816,120100,1514180000,3150,3150,3150,3150,0
|
|
20230816,120000,1514180000,3150,3150,3150,3150,0
|
|
20230816,115900,1514180000,3150,3130,3150,3130,1616
|
|
20230816,115800,1509121880,3125,3125,3125,3125,0
|
|
20230816,115700,1509121880,3125,3135,3135,3125,1000
|
|
20230816,115600,1505992760,3150,3130,3150,3130,2196
|
|
20230816,115500,1499085180,3150,3150,3150,3150,0
|
|
20230816,115400,1499085180,3150,3150,3150,3150,502
|
|
20230816,115300,1497503880,3150,3150,3150,3150,0
|
|
20230816,115200,1497503880,3150,3150,3150,3150,0
|
|
20230816,115100,1497503880,3150,3135,3150,3125,9043
|
|
20230816,115000,1469146420,3130,3125,3135,3125,1111
|
|
20230816,114900,1465673935,3125,3130,3130,3125,799
|
|
20230816,114800,1463174805,3130,3130,3135,3130,840
|
|
20230816,114700,1460545090,3130,3135,3140,3130,6145
|
|
20230816,114600,1441310565,3145,3130,3145,3130,314
|
|
20230816,114500,1440326575,3145,3140,3145,3130,3201
|
|
20230816,114400,1430288865,3140,3135,3140,3135,37
|
|
20230816,114300,1430172860,3135,3135,3135,3135,0
|
|
20230816,114200,1430172860,3135,3140,3140,3135,961
|
|
20230816,114100,1427157235,3140,3140,3140,3140,0
|
|
20230816,114000,1427157235,3140,3140,3140,3140,300
|
|
20230816,113900,1426215235,3145,3145,3145,3145,24
|
|
20230816,113800,1426139755,3145,3145,3145,3145,0
|
|
20230816,113700,1426139755,3145,3145,3145,3145,0
|
|
20230816,113600,1426139755,3145,3135,3145,3135,1133
|
|
20230816,113500,1422587310,3135,3150,3150,3135,1103
|
|
20230816,113400,1419123495,3145,3150,3150,3145,11
|
|
20230816,113300,1419088895,3150,3150,3150,3150,0
|
|
20230816,113200,1419088895,3150,3150,3150,3150,30
|
|
20230816,113100,1418994395,3150,3150,3150,3150,0
|
|
20230816,113000,1418994395,3150,3145,3150,3135,1105
|
|
20230816,112900,1415520075,3145,3150,3150,3145,2099
|
|
20230816,112800,1408908720,3155,3155,3155,3155,20
|
|
20230816,112700,1408845620,3155,3155,3155,3155,0
|
|
20230816,112600,1408845620,3155,3155,3155,3155,0
|
|
20230816,112500,1408845620,3155,3155,3155,3155,2
|
|
20230816,112400,1408839310,3155,3155,3155,3155,0
|
|
20230816,112300,1408839310,3155,3145,3155,3145,68
|
|
20230816,112200,1408625440,3145,3145,3145,3145,354
|
|
20230816,112100,1407512110,3145,3150,3150,3130,3955
|
|
20230816,112000,1395096195,3150,3145,3150,3145,3
|
|
20230816,111900,1395086750,3145,3150,3150,3145,318
|
|
20230816,111800,1394086390,3145,3150,3150,3145,13
|
|
20230816,111700,1394045490,3150,3145,3150,3145,986
|
|
20230816,111600,1390944515,3150,3150,3150,3150,600
|
|
20230816,111500,1389054515,3150,3140,3150,3140,239
|
|
20230816,111400,1388304015,3140,3140,3140,3140,2000
|
|
20230816,111300,1382024015,3130,3155,3155,3130,16905
|
|
20230816,111200,1329045305,3160,3155,3160,3155,55
|
|
20230816,111100,1328871555,3155,3155,3155,3155,100
|
|
20230816,111000,1328556055,3165,3155,3165,3155,27
|
|
20230816,110900,1328470800,3160,3160,3160,3160,60
|
|
20230816,110800,1328281200,3165,3165,3165,3160,493
|
|
20230816,110700,1326722930,3170,3160,3170,3160,576
|
|
20230816,110600,1324899915,3160,3160,3160,3160,153
|
|
20230816,110500,1324416435,3165,3165,3165,3160,10
|
|
20230816,110400,1324384795,3165,3165,3170,3165,814
|
|
20230816,110300,1321808460,3165,3165,3170,3165,555
|
|
20230816,110200,1320050265,3165,3170,3170,3165,336
|
|
20230816,110100,1318985150,3170,3170,3170,3160,110
|
|
20230816,110000,1318637450,3170,3170,3170,3170,1001
|
|
20230816,105900,1315464280,3170,3165,3170,3165,1543
|
|
20230816,105800,1310580670,3170,3170,3175,3170,219
|
|
20230816,105700,1309885875,3170,3165,3175,3160,3759
|
|
20230816,105600,1297957625,3165,3170,3170,3165,80
|
|
20230816,105500,1297704175,3170,3170,3170,3170,13
|
|
20230816,105400,1297662965,3175,3160,3175,3160,745
|
|
20230816,105300,1295306970,3160,3155,3160,3155,499
|
|
20230816,105200,1293732615,3155,3155,3155,3155,0
|
|
20230816,105100,1293732615,3155,3160,3160,3145,113
|
|
20230816,105000,1293377065,3155,3155,3155,3140,1260
|
|
20230816,104900,1289410010,3155,3160,3165,3130,10857
|
|
20230816,104800,1255291055,3165,3165,3165,3165,12
|
|
20230816,104700,1255253075,3165,3160,3170,3160,1125
|
|
20230816,104600,1251694650,3160,3165,3165,3160,1889
|
|
20230816,104500,1245722275,3170,3170,3170,3170,0
|
|
20230816,104400,1245722275,3170,3170,3170,3170,4
|
|
20230816,104300,1245709595,3170,3170,3170,3170,0
|
|
20230816,104200,1245709595,3170,3170,3170,3170,46
|
|
20230816,104100,1245563775,3175,3175,3175,3175,660
|
|
20230816,104000,1243468275,3170,3170,3170,3170,479
|
|
20230816,103900,1241949845,3175,3175,3175,3175,26
|
|
20230816,103800,1241867295,3175,3170,3175,3170,757
|
|
20230816,103700,1239467180,3170,3165,3170,3165,3676
|
|
20230816,103600,1227821700,3165,3165,3165,3165,1
|
|
20230816,103500,1227818535,3160,3150,3160,3150,4654
|
|
20230816,103400,1213124940,3150,3150,3150,3150,92
|
|
20230816,103300,1212835140,3155,3155,3155,3145,2349
|
|
20230816,103200,1205437305,3155,3155,3155,3155,60
|
|
20230816,103100,1205248005,3155,3150,3155,3150,1986
|
|
20230816,103000,1198990690,3145,3145,3145,3145,0
|
|
20230816,102900,1198990690,3145,3145,3145,3140,800
|
|
20230816,102800,1196474705,3145,3140,3145,3140,4047
|
|
20230816,102700,1183748480,3145,3145,3145,3145,201
|
|
20230816,102600,1183116335,3130,3130,3130,3130,0
|
|
20230816,102500,1183116335,3130,3130,3130,3125,7060
|
|
20230816,102400,1161040110,3130,3150,3150,3130,732
|
|
20230816,102300,1158746850,3140,3140,3145,3140,509
|
|
20230816,102200,1157148355,3130,3140,3140,3130,12401
|
|
20230816,102100,1118329225,3140,3140,3140,3130,430
|
|
20230816,102000,1116979065,3130,3140,3145,3130,17032
|
|
20230816,101900,1063609070,3140,3145,3145,3140,33
|
|
20230816,101800,1063505355,3150,3145,3150,3145,1166
|
|
20230816,101700,1059837875,3145,3150,3150,3145,110
|
|
20230816,101600,1059491875,3150,3145,3150,3140,2764
|
|
20230816,101500,1050807775,3145,3150,3150,3145,2833
|
|
20230816,101400,1041889535,3155,3150,3155,3150,1103
|
|
20230816,101300,1038415075,3145,3150,3150,3145,2059
|
|
20230816,101200,1031936135,3155,3150,3155,3150,4197
|
|
20230816,101100,1018695835,3150,3150,3150,3150,0
|
|
20230816,101000,1018695835,3150,3150,3150,3150,528
|
|
20230816,100900,1017032635,3150,3140,3155,3140,1262
|
|
20230816,100800,1013058320,3135,3140,3145,3135,6847
|
|
20230816,100700,991526935,3135,3140,3140,3135,282
|
|
20230816,100600,990642315,3140,3140,3140,3140,500
|
|
20230816,100500,989072315,3140,3140,3140,3140,601
|
|
20230816,100400,987185175,3140,3140,3140,3140,1340
|
|
20230816,100300,982977575,3140,3140,3140,3140,61
|
|
20230816,100200,982786035,3140,3140,3140,3140,0
|
|
20230816,100100,982786035,3140,3140,3140,3140,390
|
|
20230816,100000,981561435,3145,3140,3145,3140,1356
|
|
20230816,095900,977298315,3145,3145,3145,3145,2372
|
|
20230816,095800,969838375,3140,3140,3140,3140,427
|
|
20230816,095700,968497595,3140,3140,3140,3140,1290
|
|
20230816,095600,964446995,3140,3135,3140,3135,202
|
|
20230816,095500,963812720,3135,3135,3135,3135,1073
|
|
20230816,095400,960448865,3135,3140,3140,3135,813
|
|
20230816,095300,957899095,3135,3140,3140,3135,1192
|
|
20230816,095200,954159540,3140,3140,3140,3140,511
|
|
20230816,095100,952555000,3145,3130,3145,3130,642
|
|
20230816,095000,950545075,3145,3135,3145,3135,11640
|
|
20230816,094900,914008760,3125,3135,3135,3125,4209
|
|
20230816,094800,900843405,3140,3140,3140,3135,1865
|
|
20230816,094700,894990885,3140,3135,3140,3135,1005
|
|
20230816,094600,891840185,3140,3130,3140,3130,2805
|
|
20230816,094500,883053765,3130,3130,3130,3130,3769
|
|
20230816,094400,871256795,3140,3140,3145,3120,13493
|
|
20230816,094300,828926360,3130,3130,3135,3125,6742
|
|
20230816,094200,807834745,3130,3140,3140,3130,7618
|
|
20230816,094100,783975305,3135,3145,3145,3135,6642
|
|
20230816,094000,763134395,3145,3145,3145,3140,2929
|
|
20230816,093900,753933205,3145,3145,3145,3140,1383
|
|
20230816,093800,749590225,3145,3150,3150,3140,9123
|
|
20230816,093700,720925015,3150,3150,3155,3145,14999
|
|
20230816,093600,673663230,3155,3155,3155,3150,339
|
|
20230816,093500,672595025,3150,3155,3155,3150,2463
|
|
20230816,093400,664826405,3150,3155,3155,3150,3019
|
|
20230816,093300,655316395,3155,3160,3160,3155,849
|
|
20230816,093200,652634040,3160,3150,3165,3145,2305
|
|
20230816,093100,645363030,3150,3160,3165,3150,32117
|
|
20230816,093000,544099725,3165,3165,3165,3165,1864
|
|
20230816,092900,538200165,3160,3170,3175,3160,9053
|
|
20230816,092800,509541655,3170,3170,3175,3165,3527
|
|
20230816,092700,498366855,3165,3170,3170,3165,3194
|
|
20230816,092600,488257070,3170,3180,3180,3165,10957
|
|
20230816,092500,453516415,3180,3180,3180,3175,5806
|
|
20230816,092400,435082340,3175,3185,3185,3175,1808
|
|
20230816,092300,429335280,3185,3190,3190,3185,1060
|
|
20230816,092200,425958880,3180,3185,3185,3180,5000
|
|
20230816,092100,410054680,3185,3185,3185,3180,7205
|
|
20230816,092000,387135450,3180,3185,3185,3180,4622
|
|
20230816,091900,372431990,3180,3190,3195,3180,7352
|
|
20230816,091800,349009700,3185,3190,3200,3185,6428
|
|
20230816,091700,328513970,3200,3190,3200,3190,915
|
|
20230816,091600,325591945,3195,3195,3210,3180,20332
|
|
20230816,091500,260800850,3195,3210,3210,3190,18358
|
|
20230816,091400,202041280,3210,3215,3220,3210,10898
|
|
20230816,091300,167033685,3215,3220,3220,3215,2388
|
|
20230816,091200,159347325,3230,3225,3230,3220,7235
|
|
20230816,091100,136049575,3220,3225,3230,3220,3008
|
|
20230816,091000,126352250,3225,3225,3225,3225,2005
|
|
20230816,090900,119886125,3225,3230,3230,3225,6826
|
|
20230816,090800,97844605,3240,3230,3240,3230,6144
|
|
20230816,090700,77999115,3230,3240,3240,3225,4537
|
|
20230816,090600,63345635,3245,3245,3245,3245,494
|
|
20230816,090500,61742605,3250,3245,3250,3245,936
|
|
20230816,090400,58703535,3245,3245,3245,3245,789
|
|
20230816,090300,56143230,3245,3230,3245,3230,553
|
|
20230816,090200,54355510,3250,3230,3250,3230,54
|
|
20230816,090100,54180730,3250,3230,3250,3220,4922
|
|
20230816,090000,38284100,3220,3220,3220,3220,11525
|