624 lines
30 KiB
CSV
624 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,192100,358267475,3175,3175,3175,3175,2037
|
|
20230817,192000,358267475,3175,3175,3175,3175,0
|
|
20230817,191900,358267475,3175,3175,3175,3175,0
|
|
20230817,191800,358267475,3175,3175,3175,3175,0
|
|
20230817,191700,358267475,3175,3175,3175,3175,0
|
|
20230817,191600,358267475,3175,3175,3175,3175,0
|
|
20230817,191500,358267475,3175,3175,3175,3175,0
|
|
20230817,191400,358267475,3175,3175,3175,3175,0
|
|
20230817,191300,358267475,3175,3175,3175,3175,0
|
|
20230817,191200,358267475,3175,3175,3175,3175,0
|
|
20230817,191100,358267475,3175,3175,3175,3175,0
|
|
20230817,191000,358267475,3175,3175,3175,3175,0
|
|
20230817,190900,358267475,3175,3175,3175,3175,0
|
|
20230817,190800,358267475,3175,3175,3175,3175,0
|
|
20230817,190700,358267475,3175,3175,3175,3175,0
|
|
20230817,190600,358267475,3175,3175,3175,3175,0
|
|
20230817,190500,358267475,3175,3175,3175,3175,0
|
|
20230817,190400,358267475,3175,3175,3175,3175,0
|
|
20230817,190300,358267475,3175,3175,3175,3175,0
|
|
20230817,190200,358267475,3175,3175,3175,3175,0
|
|
20230817,190100,358267475,3175,3175,3175,3175,0
|
|
20230817,190000,358267475,3175,3175,3175,3175,0
|
|
20230817,185900,358267475,3175,3175,3175,3175,0
|
|
20230817,185800,358267475,3175,3175,3175,3175,0
|
|
20230817,185700,358267475,3175,3175,3175,3175,0
|
|
20230817,185600,358267475,3175,3175,3175,3175,0
|
|
20230817,185500,358267475,3175,3175,3175,3175,0
|
|
20230817,185400,358267475,3175,3175,3175,3175,0
|
|
20230817,185300,358267475,3175,3175,3175,3175,0
|
|
20230817,185200,358267475,3175,3175,3175,3175,0
|
|
20230817,185100,358267475,3175,3175,3175,3175,2037
|
|
20230817,185000,358267475,3175,3175,3175,3175,0
|
|
20230817,184900,358267475,3175,3175,3175,3175,0
|
|
20230817,184800,358267475,3175,3175,3175,3175,0
|
|
20230817,184700,358267475,3175,3175,3175,3175,0
|
|
20230817,184600,358267475,3175,3175,3175,3175,0
|
|
20230817,184500,358267475,3175,3175,3175,3175,0
|
|
20230817,184400,358267475,3175,3175,3175,3175,0
|
|
20230817,184300,358267475,3175,3175,3175,3175,0
|
|
20230817,184200,358267475,3175,3175,3175,3175,0
|
|
20230817,184100,358267475,3175,3175,3175,3175,0
|
|
20230817,184000,358267475,3175,3175,3175,3175,0
|
|
20230817,183900,358267475,3175,3175,3175,3175,0
|
|
20230817,183800,358267475,3175,3175,3175,3175,0
|
|
20230817,183700,358267475,3175,3175,3175,3175,0
|
|
20230817,183600,358267475,3175,3175,3175,3175,0
|
|
20230817,183500,358267475,3175,3175,3175,3175,0
|
|
20230817,183400,358267475,3175,3175,3175,3175,0
|
|
20230817,183300,358267475,3175,3175,3175,3175,0
|
|
20230817,183200,358267475,3175,3175,3175,3175,0
|
|
20230817,183100,358267475,3175,3175,3175,3175,0
|
|
20230817,183000,358267475,3175,3175,3175,3175,0
|
|
20230817,182900,358267475,3175,3175,3175,3175,0
|
|
20230817,182800,358267475,3175,3175,3175,3175,0
|
|
20230817,182700,358267475,3175,3175,3175,3175,0
|
|
20230817,182600,358267475,3175,3175,3175,3175,0
|
|
20230817,182500,358267475,3175,3175,3175,3175,0
|
|
20230817,182400,358267475,3175,3175,3175,3175,0
|
|
20230817,182300,358267475,3175,3175,3175,3175,0
|
|
20230817,182200,358267475,3175,3175,3175,3175,0
|
|
20230817,182100,358267475,3175,3175,3175,3175,2037
|
|
20230817,182000,358267475,3175,3175,3175,3175,0
|
|
20230817,181900,358267475,3175,3175,3175,3175,0
|
|
20230817,181800,358267475,3175,3175,3175,3175,0
|
|
20230817,181700,358267475,3175,3175,3175,3175,0
|
|
20230817,181600,358267475,3175,3175,3175,3175,0
|
|
20230817,181500,358267475,3175,3175,3175,3175,0
|
|
20230817,181400,358267475,3175,3175,3175,3175,0
|
|
20230817,181300,358267475,3175,3175,3175,3175,0
|
|
20230817,181200,358267475,3175,3175,3175,3175,0
|
|
20230817,181100,358267475,3175,3175,3175,3175,0
|
|
20230817,181000,358267475,3175,3175,3175,3175,0
|
|
20230817,180900,358267475,3175,3175,3175,3175,0
|
|
20230817,180800,358267475,3175,3175,3175,3175,0
|
|
20230817,180700,358267475,3175,3175,3175,3175,0
|
|
20230817,180600,358267475,3175,3175,3175,3175,0
|
|
20230817,180500,358267475,3175,3175,3175,3175,0
|
|
20230817,180400,358267475,3175,3175,3175,3175,0
|
|
20230817,180300,358267475,3175,3175,3175,3175,0
|
|
20230817,180200,358267475,3175,3175,3175,3175,0
|
|
20230817,180100,358267475,3175,3175,3175,3175,0
|
|
20230817,180000,358267475,3175,3175,3175,3175,0
|
|
20230817,175900,358267475,3175,3175,3175,3175,0
|
|
20230817,175800,358267475,3175,3175,3175,3175,0
|
|
20230817,175700,358267475,3175,3175,3175,3175,0
|
|
20230817,175600,358267475,3175,3175,3175,3175,0
|
|
20230817,175500,358267475,3175,3175,3175,3175,0
|
|
20230817,175400,358267475,3175,3175,3175,3175,0
|
|
20230817,175300,358267475,3175,3175,3175,3175,0
|
|
20230817,175200,358267475,3175,3175,3175,3175,0
|
|
20230817,175100,358267475,3175,3175,3175,3175,2037
|
|
20230817,175000,358267475,3175,3175,3175,3175,0
|
|
20230817,174900,358267475,3175,3175,3175,3175,0
|
|
20230817,174800,358267475,3175,3175,3175,3175,0
|
|
20230817,174700,358267475,3175,3175,3175,3175,0
|
|
20230817,174600,358267475,3175,3175,3175,3175,0
|
|
20230817,174500,358267475,3175,3175,3175,3175,0
|
|
20230817,174400,358267475,3175,3175,3175,3175,0
|
|
20230817,174300,358267475,3175,3175,3175,3175,0
|
|
20230817,174200,358267475,3175,3175,3175,3175,0
|
|
20230817,174100,358267475,3175,3175,3175,3175,0
|
|
20230817,174000,358267475,3175,3175,3175,3175,0
|
|
20230817,173900,358267475,3175,3175,3175,3175,0
|
|
20230817,173800,358267475,3175,3175,3175,3175,0
|
|
20230817,173700,358267475,3175,3175,3175,3175,0
|
|
20230817,173600,358267475,3175,3175,3175,3175,0
|
|
20230817,173500,358267475,3175,3175,3175,3175,0
|
|
20230817,173400,358267475,3175,3175,3175,3175,0
|
|
20230817,173300,358267475,3175,3175,3175,3175,0
|
|
20230817,173200,358267475,3175,3175,3175,3175,0
|
|
20230817,173100,358267475,3175,3175,3175,3175,0
|
|
20230817,173000,358267475,3175,3175,3175,3175,0
|
|
20230817,172900,358267475,3175,3175,3175,3175,0
|
|
20230817,172800,358267475,3175,3175,3175,3175,0
|
|
20230817,172700,358267475,3175,3175,3175,3175,0
|
|
20230817,172600,358267475,3175,3175,3175,3175,0
|
|
20230817,172500,358267475,3175,3175,3175,3175,0
|
|
20230817,172400,358267475,3175,3175,3175,3175,0
|
|
20230817,172300,358267475,3175,3175,3175,3175,0
|
|
20230817,172200,358267475,3175,3175,3175,3175,0
|
|
20230817,172100,358267475,3175,3175,3175,3175,2037
|
|
20230817,172000,358267475,3175,3175,3175,3175,0
|
|
20230817,171900,358267475,3175,3175,3175,3175,0
|
|
20230817,171800,358267475,3175,3175,3175,3175,0
|
|
20230817,171700,358267475,3175,3175,3175,3175,0
|
|
20230817,171600,358267475,3175,3175,3175,3175,0
|
|
20230817,171500,358267475,3175,3175,3175,3175,0
|
|
20230817,171400,358267475,3175,3175,3175,3175,0
|
|
20230817,171300,358267475,3175,3175,3175,3175,0
|
|
20230817,171200,358267475,3175,3175,3175,3175,0
|
|
20230817,171100,358267475,3175,3175,3175,3175,0
|
|
20230817,171000,358267475,3175,3175,3175,3175,0
|
|
20230817,170900,358267475,3175,3175,3175,3175,0
|
|
20230817,170800,358267475,3175,3175,3175,3175,0
|
|
20230817,170700,358267475,3175,3175,3175,3175,0
|
|
20230817,170600,358267475,3175,3175,3175,3175,0
|
|
20230817,170500,358267475,3175,3175,3175,3175,0
|
|
20230817,170400,358267475,3175,3175,3175,3175,0
|
|
20230817,170300,358267475,3175,3175,3175,3175,0
|
|
20230817,170200,358267475,3175,3175,3175,3175,0
|
|
20230817,170100,358267475,3175,3175,3175,3175,0
|
|
20230817,170000,358267475,3175,3175,3175,3175,0
|
|
20230817,165900,358267475,3175,3175,3175,3175,0
|
|
20230817,165800,358267475,3175,3175,3175,3175,0
|
|
20230817,165700,358267475,3175,3175,3175,3175,0
|
|
20230817,165600,358267475,3175,3175,3175,3175,0
|
|
20230817,165500,358267475,3175,3175,3175,3175,0
|
|
20230817,165400,358267475,3175,3175,3175,3175,0
|
|
20230817,165300,358267475,3175,3175,3175,3175,0
|
|
20230817,165200,358267475,3175,3175,3175,3175,0
|
|
20230817,165100,358267475,3175,3175,3175,3175,2037
|
|
20230817,165000,358267475,3175,3175,3175,3175,0
|
|
20230817,164900,358267475,3175,3175,3175,3175,0
|
|
20230817,164800,358267475,3175,3175,3175,3175,0
|
|
20230817,164700,358267475,3175,3175,3175,3175,0
|
|
20230817,164600,358267475,3175,3175,3175,3175,0
|
|
20230817,164500,358267475,3175,3175,3175,3175,0
|
|
20230817,164400,358267475,3175,3175,3175,3175,0
|
|
20230817,164300,358267475,3175,3175,3175,3175,0
|
|
20230817,164200,358267475,3175,3175,3175,3175,0
|
|
20230817,164100,358267475,3175,3175,3175,3175,0
|
|
20230817,164000,358267475,3175,3175,3175,3175,0
|
|
20230817,163900,358267475,3175,3175,3175,3175,0
|
|
20230817,163800,358267475,3175,3175,3175,3175,0
|
|
20230817,163700,358267475,3175,3175,3175,3175,0
|
|
20230817,163600,358267475,3175,3175,3175,3175,0
|
|
20230817,163500,358267475,3175,3175,3175,3175,0
|
|
20230817,163400,358267475,3175,3175,3175,3175,0
|
|
20230817,163300,358267475,3175,3175,3175,3175,0
|
|
20230817,163200,358267475,3175,3175,3175,3175,0
|
|
20230817,163100,358267475,3175,3175,3175,3175,0
|
|
20230817,163000,358267475,3175,3175,3175,3175,0
|
|
20230817,162900,358267475,3175,3175,3175,3175,0
|
|
20230817,162800,358267475,3175,3175,3175,3175,0
|
|
20230817,162700,358267475,3175,3175,3175,3175,0
|
|
20230817,162600,358267475,3175,3175,3175,3175,0
|
|
20230817,162500,358267475,3175,3175,3175,3175,0
|
|
20230817,162400,358267475,3175,3175,3175,3175,0
|
|
20230817,162300,358267475,3175,3175,3175,3175,0
|
|
20230817,162200,358267475,3175,3175,3175,3175,0
|
|
20230817,162100,358267475,3175,3175,3175,3175,2037
|
|
20230817,162000,358267475,3175,3175,3175,3175,0
|
|
20230817,161900,358267475,3175,3175,3175,3175,0
|
|
20230817,161800,358267475,3175,3175,3175,3175,0
|
|
20230817,161700,358267475,3175,3175,3175,3175,0
|
|
20230817,161600,358267475,3175,3175,3175,3175,0
|
|
20230817,161500,358267475,3175,3175,3175,3175,0
|
|
20230817,161400,358267475,3175,3175,3175,3175,0
|
|
20230817,161300,358267475,3175,3175,3175,3175,0
|
|
20230817,161200,358267475,3175,3175,3175,3175,0
|
|
20230817,161100,358267475,3175,3175,3175,3175,0
|
|
20230817,161000,358267475,3175,3175,3175,3175,0
|
|
20230817,160900,358267475,3175,3175,3175,3175,0
|
|
20230817,160800,358267475,3175,3175,3175,3175,0
|
|
20230817,160700,358267475,3175,3175,3175,3175,0
|
|
20230817,160600,358267475,3175,3175,3175,3175,0
|
|
20230817,160500,358267475,3175,3175,3175,3175,0
|
|
20230817,160400,358267475,3175,3175,3175,3175,0
|
|
20230817,160300,358267475,3175,3175,3175,3175,0
|
|
20230817,160200,358267475,3175,3175,3175,3175,0
|
|
20230817,160100,358267475,3175,3175,3175,3175,0
|
|
20230817,160000,358267475,3175,3175,3175,3175,0
|
|
20230817,155900,358267475,3175,3175,3175,3175,0
|
|
20230817,155800,358267475,3175,3175,3175,3175,0
|
|
20230817,155700,358267475,3175,3175,3175,3175,0
|
|
20230817,155600,358267475,3175,3175,3175,3175,0
|
|
20230817,155500,358267475,3175,3175,3175,3175,0
|
|
20230817,155400,358267475,3175,3175,3175,3175,0
|
|
20230817,155300,358267475,3175,3175,3175,3175,0
|
|
20230817,155200,358267475,3175,3175,3175,3175,0
|
|
20230817,155100,358267475,3175,3175,3175,3175,2037
|
|
20230817,155000,358267475,3175,3175,3175,3175,0
|
|
20230817,154900,358267475,3175,3175,3175,3175,0
|
|
20230817,154800,358267475,3175,3175,3175,3175,0
|
|
20230817,154700,358267475,3175,3175,3175,3175,0
|
|
20230817,154600,358267475,3175,3175,3175,3175,0
|
|
20230817,154500,358267475,3175,3175,3175,3175,0
|
|
20230817,154400,358267475,3175,3175,3175,3175,0
|
|
20230817,154300,358267475,3175,3175,3175,3175,0
|
|
20230817,154200,358267475,3175,3175,3175,3175,0
|
|
20230817,154100,358267475,3175,3175,3175,3175,0
|
|
20230817,154000,358267475,3175,3175,3175,3175,0
|
|
20230817,153900,358267475,3175,3175,3175,3175,0
|
|
20230817,153800,358267475,3175,3175,3175,3175,0
|
|
20230817,153700,358267475,3175,3175,3175,3175,0
|
|
20230817,153600,358267475,3175,3175,3175,3175,0
|
|
20230817,153500,358267475,3175,3175,3175,3175,0
|
|
20230817,153400,358267475,3175,3175,3175,3175,0
|
|
20230817,153300,358267475,3175,3175,3175,3175,0
|
|
20230817,153200,358267475,3175,3175,3175,3175,0
|
|
20230817,153100,358267475,3175,3175,3175,3175,0
|
|
20230817,153000,358267475,3175,3175,3175,3175,2037
|
|
20230817,152900,351800000,3165,3165,3165,3165,0
|
|
20230817,152800,351800000,3165,3165,3165,3165,0
|
|
20230817,152700,351800000,3165,3165,3165,3165,0
|
|
20230817,152600,351800000,3165,3165,3165,3165,0
|
|
20230817,152500,351800000,3165,3165,3165,3165,0
|
|
20230817,152400,351800000,3165,3165,3165,3165,0
|
|
20230817,152300,351800000,3165,3165,3165,3165,0
|
|
20230817,152200,351800000,3165,3165,3165,3165,0
|
|
20230817,152100,351800000,3165,3165,3165,3165,0
|
|
20230817,152000,351800000,3165,3165,3165,3165,0
|
|
20230817,151900,351800000,3165,3165,3165,3165,0
|
|
20230817,151800,351800000,3165,3165,3165,3165,0
|
|
20230817,151700,351800000,3165,3165,3165,3165,0
|
|
20230817,151600,351800000,3165,3165,3165,3165,3
|
|
20230817,151500,351790505,3165,3165,3165,3165,0
|
|
20230817,151400,351790505,3165,3155,3165,3145,301
|
|
20230817,151300,350843285,3165,3165,3165,3165,1
|
|
20230817,151200,350840120,3165,3165,3165,3165,0
|
|
20230817,151100,350840120,3165,3165,3165,3165,1
|
|
20230817,151000,350836955,3145,3145,3145,3145,477
|
|
20230817,150900,349336790,3145,3165,3165,3145,6
|
|
20230817,150800,349317820,3170,3170,3170,3170,0
|
|
20230817,150700,349317820,3170,3170,3170,3170,0
|
|
20230817,150600,349317820,3170,3170,3170,3170,0
|
|
20230817,150500,349317820,3170,3170,3170,3170,23
|
|
20230817,150400,349244910,3165,3165,3165,3165,0
|
|
20230817,150300,349244910,3165,3165,3165,3165,0
|
|
20230817,150200,349244910,3165,3165,3165,3165,0
|
|
20230817,150100,349244910,3165,3165,3165,3165,0
|
|
20230817,150000,349244910,3165,3165,3165,3165,1
|
|
20230817,145900,349241745,3175,3175,3175,3175,0
|
|
20230817,145800,349241745,3175,3175,3175,3175,6
|
|
20230817,145700,349222695,3175,3175,3175,3175,0
|
|
20230817,145600,349222695,3175,3175,3175,3175,0
|
|
20230817,145500,349222695,3175,3160,3175,3155,483
|
|
20230817,145400,347697005,3160,3160,3160,3160,0
|
|
20230817,145300,347697005,3160,3155,3160,3155,6058
|
|
20230817,145200,328558785,3155,3155,3155,3155,0
|
|
20230817,145100,328558785,3155,3155,3155,3155,0
|
|
20230817,145000,328558785,3155,3155,3155,3155,833
|
|
20230817,144900,325930670,3155,3155,3155,3155,125
|
|
20230817,144800,325536295,3155,3160,3160,3155,14
|
|
20230817,144700,325492060,3160,3160,3160,3160,21
|
|
20230817,144600,325425700,3170,3170,3170,3170,10
|
|
20230817,144500,325394000,3160,3160,3170,3160,1879
|
|
20230817,144400,319455645,3160,3160,3160,3160,1792
|
|
20230817,144300,313792925,3160,3160,3160,3160,0
|
|
20230817,144200,313792925,3160,3160,3160,3160,0
|
|
20230817,144100,313792925,3160,3160,3160,3160,23
|
|
20230817,144000,313720245,3140,3140,3140,3140,0
|
|
20230817,143900,313720245,3140,3140,3140,3140,0
|
|
20230817,143800,313720245,3140,3140,3140,3140,0
|
|
20230817,143700,313720245,3140,3140,3140,3140,299
|
|
20230817,143600,312781385,3140,3140,3140,3140,0
|
|
20230817,143500,312781385,3140,3140,3140,3140,0
|
|
20230817,143400,312781385,3140,3140,3140,3140,0
|
|
20230817,143300,312781385,3140,3140,3140,3140,0
|
|
20230817,143200,312781385,3140,3140,3140,3140,0
|
|
20230817,143100,312781385,3140,3140,3140,3140,0
|
|
20230817,143000,312781385,3140,3140,3140,3140,0
|
|
20230817,142900,312781385,3140,3140,3140,3140,0
|
|
20230817,142800,312781385,3140,3140,3140,3140,1
|
|
20230817,142700,312778245,3165,3165,3165,3165,0
|
|
20230817,142600,312778245,3165,3165,3165,3165,0
|
|
20230817,142500,312778245,3165,3165,3165,3165,0
|
|
20230817,142400,312778245,3165,3165,3165,3165,0
|
|
20230817,142300,312778245,3165,3165,3165,3165,1
|
|
20230817,142200,312775080,3140,3150,3150,3140,299
|
|
20230817,142100,311835140,3160,3160,3160,3160,0
|
|
20230817,142000,311835140,3160,3160,3160,3160,0
|
|
20230817,141900,311835140,3160,3160,3160,3160,0
|
|
20230817,141800,311835140,3160,3160,3160,3160,0
|
|
20230817,141700,311835140,3160,3160,3160,3160,0
|
|
20230817,141600,311835140,3160,3160,3160,3160,0
|
|
20230817,141500,311835140,3160,3160,3160,3160,0
|
|
20230817,141400,311835140,3160,3160,3160,3160,0
|
|
20230817,141300,311835140,3160,3160,3160,3160,0
|
|
20230817,141200,311835140,3160,3160,3160,3160,0
|
|
20230817,141100,311835140,3160,3160,3160,3160,0
|
|
20230817,141000,311835140,3160,3160,3160,3160,0
|
|
20230817,140900,311835140,3160,3160,3160,3160,100
|
|
20230817,140800,311519140,3130,3130,3130,3130,0
|
|
20230817,140700,311519140,3130,3145,3145,3130,299
|
|
20230817,140600,310582095,3170,3170,3170,3170,0
|
|
20230817,140500,310582095,3170,3170,3170,3170,0
|
|
20230817,140400,310582095,3170,3170,3170,3170,0
|
|
20230817,140300,310582095,3170,3170,3170,3170,0
|
|
20230817,140200,310582095,3170,3170,3170,3170,0
|
|
20230817,140100,310582095,3170,3170,3170,3170,0
|
|
20230817,140000,310582095,3170,3170,3170,3170,0
|
|
20230817,135900,310582095,3170,3170,3170,3170,0
|
|
20230817,135800,310582095,3170,3170,3170,3170,0
|
|
20230817,135700,310582095,3170,3170,3170,3170,0
|
|
20230817,135600,310582095,3170,3165,3170,3165,150
|
|
20230817,135500,310107095,3145,3145,3145,3145,0
|
|
20230817,135400,310107095,3145,3145,3145,3145,960
|
|
20230817,135300,307087895,3145,3145,3145,3145,0
|
|
20230817,135200,307087895,3145,3155,3155,3145,299
|
|
20230817,135100,306146980,3165,3165,3165,3165,0
|
|
20230817,135000,306146980,3165,3165,3165,3165,0
|
|
20230817,134900,306146980,3165,3160,3165,3160,3871
|
|
20230817,134800,293905255,3155,3155,3155,3155,0
|
|
20230817,134700,293905255,3155,3145,3155,3145,868
|
|
20230817,134600,291169460,3150,3150,3150,3150,0
|
|
20230817,134500,291169460,3150,3150,3150,3150,13
|
|
20230817,134400,291128510,3145,3145,3145,3145,0
|
|
20230817,134300,291128510,3145,3145,3145,3145,0
|
|
20230817,134200,291128510,3145,3145,3145,3145,0
|
|
20230817,134100,291128510,3145,3145,3145,3145,0
|
|
20230817,134000,291128510,3145,3145,3145,3145,33
|
|
20230817,133900,291024725,3145,3145,3145,3145,0
|
|
20230817,133800,291024725,3145,3145,3145,3145,0
|
|
20230817,133700,291024725,3145,3155,3155,3145,300
|
|
20230817,133600,290081215,3160,3160,3160,3160,0
|
|
20230817,133500,290081215,3160,3160,3160,3160,0
|
|
20230817,133400,290081215,3160,3160,3160,3160,1
|
|
20230817,133300,290078055,3155,3155,3155,3155,8
|
|
20230817,133200,290052815,3155,3155,3155,3155,0
|
|
20230817,133100,290052815,3155,3155,3155,3155,0
|
|
20230817,133000,290052815,3155,3155,3155,3155,0
|
|
20230817,132900,290052815,3155,3155,3155,3155,13
|
|
20230817,132800,290011800,3160,3160,3160,3160,0
|
|
20230817,132700,290011800,3160,3160,3160,3160,0
|
|
20230817,132600,290011800,3160,3160,3160,3160,0
|
|
20230817,132500,290011800,3160,3160,3160,3160,0
|
|
20230817,132400,290011800,3160,3150,3160,3150,120
|
|
20230817,132300,289633280,3150,3145,3150,3145,637
|
|
20230817,132200,287628380,3135,3140,3140,3135,299
|
|
20230817,132100,286690475,3145,3145,3145,3145,0
|
|
20230817,132000,286690475,3145,3145,3145,3145,100
|
|
20230817,131900,286375975,3145,3145,3145,3145,0
|
|
20230817,131800,286375975,3145,3140,3145,3140,164
|
|
20230817,131700,285860690,3140,3140,3140,3140,1
|
|
20230817,131600,285857550,3120,3140,3140,3120,2001
|
|
20230817,131500,279602860,3130,3130,3130,3130,300
|
|
20230817,131400,278663860,3130,3130,3130,3130,0
|
|
20230817,131300,278663860,3130,3130,3130,3130,0
|
|
20230817,131200,278663860,3130,3130,3130,3130,0
|
|
20230817,131100,278663860,3130,3130,3130,3130,0
|
|
20230817,131000,278663860,3130,3130,3130,3130,0
|
|
20230817,130900,278663860,3130,3130,3130,3130,0
|
|
20230817,130800,278663860,3130,3130,3130,3130,0
|
|
20230817,130700,278663860,3130,3135,3135,3130,319
|
|
20230817,130600,277665290,3135,3135,3135,3135,110
|
|
20230817,130500,277320440,3120,3120,3120,3120,0
|
|
20230817,130400,277320440,3120,3120,3120,3120,0
|
|
20230817,130300,277320440,3120,3120,3120,3120,0
|
|
20230817,130200,277320440,3120,3120,3120,3120,0
|
|
20230817,130100,277320440,3120,3120,3120,3120,0
|
|
20230817,130000,277320440,3120,3120,3120,3120,0
|
|
20230817,125900,277320440,3120,3120,3120,3120,0
|
|
20230817,125800,277320440,3120,3120,3120,3120,0
|
|
20230817,125700,277320440,3120,3120,3120,3120,0
|
|
20230817,125600,277320440,3120,3120,3120,3120,0
|
|
20230817,125500,277320440,3120,3120,3120,3120,0
|
|
20230817,125400,277320440,3120,3120,3120,3120,0
|
|
20230817,125300,277320440,3120,3120,3120,3120,0
|
|
20230817,125200,277320440,3120,3125,3125,3120,299
|
|
20230817,125100,276387210,3135,3135,3135,3135,0
|
|
20230817,125000,276387210,3135,3130,3135,3130,3294
|
|
20230817,124900,266071990,3125,3125,3125,3125,280
|
|
20230817,124800,265196990,3125,3125,3125,3125,32
|
|
20230817,124700,265096990,3125,3125,3125,3125,0
|
|
20230817,124600,265096990,3125,3125,3125,3125,0
|
|
20230817,124500,265096990,3125,3125,3125,3125,0
|
|
20230817,124400,265096990,3125,3125,3125,3125,0
|
|
20230817,124300,265096990,3125,3125,3125,3125,0
|
|
20230817,124200,265096990,3125,3125,3125,3125,112
|
|
20230817,124100,264746990,3125,3125,3125,3125,30
|
|
20230817,124000,264653240,3125,3125,3125,3125,0
|
|
20230817,123900,264653240,3125,3125,3125,3125,0
|
|
20230817,123800,264653240,3125,3125,3125,3125,0
|
|
20230817,123700,264653240,3125,3130,3135,3125,302
|
|
20230817,123600,263709475,3130,3130,3130,3130,0
|
|
20230817,123500,263709475,3130,3130,3130,3130,1
|
|
20230817,123400,263706345,3130,3130,3130,3130,214
|
|
20230817,123300,263036525,3125,3125,3125,3125,0
|
|
20230817,123200,263036525,3125,3120,3125,3120,303
|
|
20230817,123100,262090065,3115,3115,3115,3115,0
|
|
20230817,123000,262090065,3115,3115,3115,3115,0
|
|
20230817,122900,262090065,3115,3115,3115,3115,0
|
|
20230817,122800,262090065,3115,3115,3115,3115,82
|
|
20230817,122700,261834635,3120,3125,3125,3120,330
|
|
20230817,122600,260805010,3125,3125,3125,3125,471
|
|
20230817,122500,259333135,3110,3110,3110,3110,0
|
|
20230817,122400,259333135,3110,3115,3115,3110,2300
|
|
20230817,122300,252179035,3115,3115,3115,3115,0
|
|
20230817,122200,252179035,3115,3120,3120,3115,300
|
|
20230817,122100,251244485,3120,3120,3120,3120,0
|
|
20230817,122000,251244485,3120,3120,3120,3120,0
|
|
20230817,121900,251244485,3120,3125,3125,3120,508
|
|
20230817,121800,249657060,3125,3130,3130,3125,56
|
|
20230817,121700,249482045,3130,3130,3130,3130,66
|
|
20230817,121600,249275465,3130,3130,3130,3130,117
|
|
20230817,121500,248909255,3130,3130,3130,3130,700
|
|
20230817,121400,246718255,3120,3120,3120,3120,0
|
|
20230817,121300,246718255,3120,3120,3120,3120,0
|
|
20230817,121200,246718255,3120,3120,3120,3120,0
|
|
20230817,121100,246718255,3120,3120,3120,3120,0
|
|
20230817,121000,246718255,3120,3120,3120,3120,0
|
|
20230817,120900,246718255,3120,3120,3120,3120,0
|
|
20230817,120800,246718255,3120,3120,3120,3120,0
|
|
20230817,120700,246718255,3120,3120,3120,3120,301
|
|
20230817,120600,245779135,3120,3120,3120,3120,0
|
|
20230817,120500,245779135,3120,3120,3120,3120,32
|
|
20230817,120400,245679295,3115,3115,3115,3115,0
|
|
20230817,120300,245679295,3115,3115,3115,3115,0
|
|
20230817,120200,245679295,3115,3115,3115,3115,0
|
|
20230817,120100,245679295,3115,3115,3115,3115,0
|
|
20230817,120000,245679295,3115,3115,3115,3115,0
|
|
20230817,115900,245679295,3115,3115,3115,3115,0
|
|
20230817,115800,245679295,3115,3115,3115,3115,1643
|
|
20230817,115700,240561350,3115,3115,3115,3115,0
|
|
20230817,115600,240561350,3115,3115,3115,3115,0
|
|
20230817,115500,240561350,3115,3115,3115,3115,0
|
|
20230817,115400,240561350,3115,3115,3115,3115,0
|
|
20230817,115300,240561350,3115,3120,3120,3115,200
|
|
20230817,115200,239937850,3115,3120,3120,3115,300
|
|
20230817,115100,239002450,3120,3120,3120,3120,0
|
|
20230817,115000,239002450,3120,3120,3120,3120,0
|
|
20230817,114900,239002450,3120,3120,3120,3120,0
|
|
20230817,114800,239002450,3120,3120,3120,3120,2
|
|
20230817,114700,238996210,3120,3120,3120,3120,1
|
|
20230817,114600,238993090,3130,3130,3130,3130,1
|
|
20230817,114500,238989960,3125,3125,3125,3125,0
|
|
20230817,114400,238989960,3125,3125,3125,3125,0
|
|
20230817,114300,238989960,3125,3125,3125,3125,0
|
|
20230817,114200,238989960,3125,3125,3125,3125,0
|
|
20230817,114100,238989960,3125,3125,3125,3120,1679
|
|
20230817,114000,233743140,3125,3125,3125,3125,300
|
|
20230817,113900,232805640,3115,3115,3115,3115,7
|
|
20230817,113800,232783835,3115,3115,3115,3115,0
|
|
20230817,113700,232783835,3115,3120,3120,3115,300
|
|
20230817,113600,231848960,3120,3120,3120,3120,0
|
|
20230817,113500,231848960,3120,3120,3120,3120,0
|
|
20230817,113400,231848960,3120,3125,3125,3120,57
|
|
20230817,113300,231670960,3120,3120,3120,3120,7
|
|
20230817,113200,231649120,3115,3115,3115,3115,0
|
|
20230817,113100,231649120,3115,3115,3115,3115,0
|
|
20230817,113000,231649120,3115,3115,3115,3115,0
|
|
20230817,112900,231649120,3115,3115,3115,3115,0
|
|
20230817,112800,231649120,3115,3115,3115,3115,0
|
|
20230817,112700,231649120,3115,3115,3115,3115,0
|
|
20230817,112600,231649120,3115,3115,3115,3115,0
|
|
20230817,112500,231649120,3115,3115,3115,3115,500
|
|
20230817,112400,230091620,3115,3115,3115,3115,920
|
|
20230817,112300,227225820,3115,3115,3115,3115,0
|
|
20230817,112200,227225820,3115,3115,3115,3115,300
|
|
20230817,112100,226291320,3125,3125,3125,3125,0
|
|
20230817,112000,226291320,3125,3125,3125,3125,0
|
|
20230817,111900,226291320,3125,3125,3125,3125,0
|
|
20230817,111800,226291320,3125,3125,3125,3125,0
|
|
20230817,111700,226291320,3125,3125,3125,3125,919
|
|
20230817,111600,223419445,3115,3115,3115,3115,3
|
|
20230817,111500,223410100,3110,3110,3110,3110,0
|
|
20230817,111400,223410100,3110,3115,3115,3110,677
|
|
20230817,111300,221304195,3115,3115,3115,3115,0
|
|
20230817,111200,221304195,3115,3115,3115,3115,0
|
|
20230817,111100,221304195,3115,3115,3115,3115,0
|
|
20230817,111000,221304195,3115,3115,3115,3115,0
|
|
20230817,110900,221304195,3115,3115,3115,3115,0
|
|
20230817,110800,221304195,3115,3115,3115,3115,0
|
|
20230817,110700,221304195,3115,3120,3120,3115,300
|
|
20230817,110600,220368880,3120,3120,3120,3120,0
|
|
20230817,110500,220368880,3120,3120,3120,3120,1
|
|
20230817,110400,220365760,3120,3120,3120,3120,5
|
|
20230817,110300,220350160,3120,3120,3120,3120,52
|
|
20230817,110200,220187920,3125,3125,3125,3125,0
|
|
20230817,110100,220187920,3125,3125,3125,3125,0
|
|
20230817,110000,220187920,3125,3125,3125,3125,523
|
|
20230817,105900,218553545,3120,3120,3120,3120,0
|
|
20230817,105800,218553545,3120,3120,3120,3120,150
|
|
20230817,105700,218085545,3120,3120,3120,3120,92
|
|
20230817,105600,217798505,3120,3125,3125,3120,593
|
|
20230817,105500,215945525,3120,3120,3120,3120,0
|
|
20230817,105400,215945525,3120,3120,3120,3120,229
|
|
20230817,105300,215231045,3115,3115,3115,3115,0
|
|
20230817,105200,215231045,3115,3115,3115,3115,300
|
|
20230817,105100,214296545,3120,3120,3120,3120,0
|
|
20230817,105000,214296545,3120,3120,3120,3120,2
|
|
20230817,104900,214290305,3115,3115,3115,3115,0
|
|
20230817,104800,214290305,3115,3115,3115,3115,1
|
|
20230817,104700,214287190,3115,3115,3115,3115,0
|
|
20230817,104600,214287190,3115,3115,3115,3115,0
|
|
20230817,104500,214287190,3115,3115,3115,3115,0
|
|
20230817,104400,214287190,3115,3115,3115,3115,0
|
|
20230817,104300,214287190,3115,3115,3115,3115,11
|
|
20230817,104200,214252925,3120,3120,3120,3120,5
|
|
20230817,104100,214237325,3120,3120,3120,3120,0
|
|
20230817,104000,214237325,3120,3120,3120,3120,300
|
|
20230817,103900,213301325,3110,3110,3110,3110,0
|
|
20230817,103800,213301325,3110,3110,3110,3110,2
|
|
20230817,103700,213295105,3110,3120,3120,3110,303
|
|
20230817,103600,212352755,3105,3105,3105,3105,147
|
|
20230817,103500,211896320,3110,3110,3110,3110,0
|
|
20230817,103400,211896320,3110,3110,3110,3110,0
|
|
20230817,103300,211896320,3110,3110,3110,3110,3
|
|
20230817,103200,211886990,3115,3110,3115,3110,162
|
|
20230817,103100,211382370,3110,3110,3110,3110,10
|
|
20230817,103000,211351270,3110,3110,3110,3110,0
|
|
20230817,102900,211351270,3110,3110,3110,3110,1
|
|
20230817,102800,211348160,3110,3110,3110,3110,0
|
|
20230817,102700,211348160,3110,3110,3110,3110,19
|
|
20230817,102600,211289070,3110,3110,3110,3110,1027
|
|
20230817,102500,208095100,3115,3115,3115,3115,4259
|
|
20230817,102400,194828315,3120,3120,3120,3120,0
|
|
20230817,102300,194828315,3120,3120,3120,3120,0
|
|
20230817,102200,194828315,3120,3125,3125,3120,1350
|
|
20230817,102100,190614375,3125,3125,3125,3125,0
|
|
20230817,102000,190614375,3125,3130,3130,3125,160
|
|
20230817,101900,190114365,3125,3125,3125,3125,548
|
|
20230817,101800,188401865,3125,3125,3125,3125,744
|
|
20230817,101700,186076865,3125,3125,3125,3125,1166
|
|
20230817,101600,182433115,3120,3120,3120,3120,0
|
|
20230817,101500,182433115,3120,3120,3120,3120,0
|
|
20230817,101400,182433115,3120,3120,3120,3120,0
|
|
20230817,101300,182433115,3120,3120,3120,3120,10
|
|
20230817,101200,182401915,3125,3130,3130,3125,361
|
|
20230817,101100,181272735,3155,3155,3155,3155,0
|
|
20230817,101000,181272735,3155,3155,3155,3155,1
|
|
20230817,100900,181269580,3155,3155,3155,3155,0
|
|
20230817,100800,181269580,3155,3155,3155,3155,1
|
|
20230817,100700,181266425,3130,3140,3150,3130,632
|
|
20230817,100600,179281650,3140,3140,3140,3140,0
|
|
20230817,100500,179281650,3140,3140,3140,3140,0
|
|
20230817,100400,179281650,3140,3140,3140,3140,1
|
|
20230817,100300,179278510,3125,3125,3125,3125,0
|
|
20230817,100200,179278510,3125,3115,3125,3115,1261
|
|
20230817,100100,175337895,3115,3115,3115,3115,0
|
|
20230817,100000,175337895,3115,3125,3125,3115,3625
|
|
20230817,095900,164027895,3125,3125,3125,3125,0
|
|
20230817,095800,164027895,3125,3125,3125,3125,0
|
|
20230817,095700,164027895,3125,3125,3125,3125,0
|
|
20230817,095600,164027895,3125,3125,3125,3125,0
|
|
20230817,095500,164027895,3125,3125,3125,3125,0
|
|
20230817,095400,164027895,3125,3125,3125,3125,100
|
|
20230817,095300,163715395,3120,3125,3125,3120,1462
|
|
20230817,095200,159147740,3125,3125,3125,3125,300
|
|
20230817,095100,158210240,3125,3125,3125,3125,300
|
|
20230817,095000,157272740,3125,3130,3130,3125,151
|
|
20230817,094900,156800665,3125,3125,3125,3125,0
|
|
20230817,094800,156800665,3125,3125,3125,3125,1303
|
|
20230817,094700,152728790,3125,3125,3125,3125,464
|
|
20230817,094600,151278790,3120,3120,3120,3120,0
|
|
20230817,094500,151278790,3120,3120,3120,3120,0
|
|
20230817,094400,151278790,3120,3120,3120,3120,0
|
|
20230817,094300,151278790,3120,3120,3120,3120,0
|
|
20230817,094200,151278790,3120,3120,3120,3120,1
|
|
20230817,094100,151275670,3120,3120,3120,3120,0
|
|
20230817,094000,151275670,3120,3120,3120,3120,0
|
|
20230817,093900,151275670,3120,3120,3120,3120,0
|
|
20230817,093800,151275670,3120,3120,3120,3120,0
|
|
20230817,093700,151275670,3120,3120,3120,3120,441
|
|
20230817,093600,149899750,3120,3120,3120,3120,0
|
|
20230817,093500,149899750,3120,3120,3120,3120,0
|
|
20230817,093400,149899750,3120,3120,3120,3120,0
|
|
20230817,093300,149899750,3120,3120,3120,3120,515
|
|
20230817,093200,148292950,3120,3120,3120,3120,346
|
|
20230817,093100,147213430,3130,3130,3135,3125,1820
|
|
20230817,093000,141519600,3130,3130,3130,3125,2265
|
|
20230817,092900,134431475,3130,3130,3130,3130,968
|
|
20230817,092800,131401635,3130,3130,3130,3130,10
|
|
20230817,092700,131370335,3125,3130,3130,3125,927
|
|
20230817,092600,128470475,3130,3130,3130,3130,30
|
|
20230817,092500,128376575,3125,3125,3125,3125,30
|
|
20230817,092400,128282825,3130,3130,3130,3130,100
|
|
20230817,092300,127969825,3125,3125,3125,3125,0
|
|
20230817,092200,127969825,3125,3130,3130,3125,200
|
|
20230817,092100,127344325,3125,3125,3125,3125,249
|
|
20230817,092000,126566200,3125,3130,3130,3125,174
|
|
20230817,091900,126021845,3135,3160,3160,3135,4500
|
|
20230817,091800,111910270,3165,3165,3165,3165,0
|
|
20230817,091700,111910270,3165,3165,3165,3165,1007
|
|
20230817,091600,108723115,3145,3145,3145,3145,0
|
|
20230817,091500,108723115,3145,3145,3145,3145,0
|
|
20230817,091400,108723115,3145,3145,3145,3145,188
|
|
20230817,091300,108131855,3155,3155,3155,3155,3
|
|
20230817,091200,108122390,3140,3140,3140,3140,0
|
|
20230817,091100,108122390,3140,3135,3140,3135,618
|
|
20230817,091000,106183370,3135,3140,3140,3135,3727
|
|
20230817,090900,94499215,3140,3145,3145,3140,1309
|
|
20230817,090800,90385810,3140,3140,3140,3140,100
|
|
20230817,090700,90071810,3135,3145,3145,3135,2441
|
|
20230817,090600,82418810,3145,3150,3150,3145,2174
|
|
20230817,090500,75570870,3155,3165,3165,3155,264
|
|
20230817,090400,74737660,3165,3165,3165,3165,26
|
|
20230817,090300,74655370,3165,3165,3200,3165,2727
|
|
20230817,090200,65971355,3165,3165,3165,3165,4
|
|
20230817,090100,65958695,3195,3195,3195,3195,0
|
|
20230817,090000,65958695,3195,3155,3210,3155,20650
|