632 lines
31 KiB
CSV
632 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,192900,2578824770,3220,3220,3220,3220,4063
|
|
20230821,192800,2578824770,3220,3220,3220,3220,0
|
|
20230821,192700,2578824770,3220,3220,3220,3220,0
|
|
20230821,192600,2578824770,3220,3220,3220,3220,0
|
|
20230821,192500,2578824770,3220,3220,3220,3220,0
|
|
20230821,192400,2578824770,3220,3220,3220,3220,0
|
|
20230821,192300,2578824770,3220,3220,3220,3220,0
|
|
20230821,192200,2578824770,3220,3220,3220,3220,0
|
|
20230821,192100,2578824770,3220,3220,3220,3220,0
|
|
20230821,192000,2578824770,3220,3220,3220,3220,0
|
|
20230821,191900,2578824770,3220,3220,3220,3220,0
|
|
20230821,191800,2578824770,3220,3220,3220,3220,0
|
|
20230821,191700,2578824770,3220,3220,3220,3220,0
|
|
20230821,191600,2578824770,3220,3220,3220,3220,0
|
|
20230821,191500,2578824770,3220,3220,3220,3220,0
|
|
20230821,191400,2578824770,3220,3220,3220,3220,0
|
|
20230821,191300,2578824770,3220,3220,3220,3220,0
|
|
20230821,191200,2578824770,3220,3220,3220,3220,0
|
|
20230821,191100,2578824770,3220,3220,3220,3220,0
|
|
20230821,191000,2578824770,3220,3220,3220,3220,0
|
|
20230821,190900,2578824770,3220,3220,3220,3220,0
|
|
20230821,190800,2578824770,3220,3220,3220,3220,0
|
|
20230821,190700,2578824770,3220,3220,3220,3220,0
|
|
20230821,190600,2578824770,3220,3220,3220,3220,0
|
|
20230821,190500,2578824770,3220,3220,3220,3220,0
|
|
20230821,190400,2578824770,3220,3220,3220,3220,0
|
|
20230821,190300,2578824770,3220,3220,3220,3220,0
|
|
20230821,190200,2578824770,3220,3220,3220,3220,0
|
|
20230821,190100,2578824770,3220,3220,3220,3220,0
|
|
20230821,190000,2578824770,3220,3220,3220,3220,0
|
|
20230821,185900,2578824770,3220,3220,3220,3220,4063
|
|
20230821,185800,2578824770,3220,3220,3220,3220,0
|
|
20230821,185700,2578824770,3220,3220,3220,3220,0
|
|
20230821,185600,2578824770,3220,3220,3220,3220,0
|
|
20230821,185500,2578824770,3220,3220,3220,3220,0
|
|
20230821,185400,2578824770,3220,3220,3220,3220,0
|
|
20230821,185300,2578824770,3220,3220,3220,3220,0
|
|
20230821,185200,2578824770,3220,3220,3220,3220,0
|
|
20230821,185100,2578824770,3220,3220,3220,3220,0
|
|
20230821,185000,2578824770,3220,3220,3220,3220,0
|
|
20230821,184900,2578824770,3220,3220,3220,3220,0
|
|
20230821,184800,2578824770,3220,3220,3220,3220,0
|
|
20230821,184700,2578824770,3220,3220,3220,3220,0
|
|
20230821,184600,2578824770,3220,3220,3220,3220,0
|
|
20230821,184500,2578824770,3220,3220,3220,3220,0
|
|
20230821,184400,2578824770,3220,3220,3220,3220,0
|
|
20230821,184300,2578824770,3220,3220,3220,3220,0
|
|
20230821,184200,2578824770,3220,3220,3220,3220,0
|
|
20230821,184100,2578824770,3220,3220,3220,3220,0
|
|
20230821,184000,2578824770,3220,3220,3220,3220,0
|
|
20230821,183900,2578824770,3220,3220,3220,3220,0
|
|
20230821,183800,2578824770,3220,3220,3220,3220,0
|
|
20230821,183700,2578824770,3220,3220,3220,3220,0
|
|
20230821,183600,2578824770,3220,3220,3220,3220,0
|
|
20230821,183500,2578824770,3220,3220,3220,3220,0
|
|
20230821,183400,2578824770,3220,3220,3220,3220,0
|
|
20230821,183300,2578824770,3220,3220,3220,3220,0
|
|
20230821,183200,2578824770,3220,3220,3220,3220,0
|
|
20230821,183100,2578824770,3220,3220,3220,3220,0
|
|
20230821,183000,2578824770,3220,3220,3220,3220,0
|
|
20230821,182900,2578824770,3220,3220,3220,3220,4063
|
|
20230821,182800,2578824770,3220,3220,3220,3220,0
|
|
20230821,182700,2578824770,3220,3220,3220,3220,0
|
|
20230821,182600,2578824770,3220,3220,3220,3220,0
|
|
20230821,182500,2578824770,3220,3220,3220,3220,0
|
|
20230821,182400,2578824770,3220,3220,3220,3220,0
|
|
20230821,182300,2578824770,3220,3220,3220,3220,0
|
|
20230821,182200,2578824770,3220,3220,3220,3220,0
|
|
20230821,182100,2578824770,3220,3220,3220,3220,0
|
|
20230821,182000,2578824770,3220,3220,3220,3220,0
|
|
20230821,181900,2578824770,3220,3220,3220,3220,0
|
|
20230821,181800,2578824770,3220,3220,3220,3220,0
|
|
20230821,181700,2578824770,3220,3220,3220,3220,0
|
|
20230821,181600,2578824770,3220,3220,3220,3220,0
|
|
20230821,181500,2578824770,3220,3220,3220,3220,0
|
|
20230821,181400,2578824770,3220,3220,3220,3220,0
|
|
20230821,181300,2578824770,3220,3220,3220,3220,0
|
|
20230821,181200,2578824770,3220,3220,3220,3220,0
|
|
20230821,181100,2578824770,3220,3220,3220,3220,0
|
|
20230821,181000,2578824770,3220,3220,3220,3220,0
|
|
20230821,180900,2578824770,3220,3220,3220,3220,0
|
|
20230821,180800,2578824770,3220,3220,3220,3220,0
|
|
20230821,180700,2578824770,3220,3220,3220,3220,0
|
|
20230821,180600,2578824770,3220,3220,3220,3220,0
|
|
20230821,180500,2578824770,3220,3220,3220,3220,0
|
|
20230821,180400,2578824770,3220,3220,3220,3220,0
|
|
20230821,180300,2578824770,3220,3220,3220,3220,0
|
|
20230821,180200,2578824770,3220,3220,3220,3220,0
|
|
20230821,180100,2578824770,3220,3220,3220,3220,0
|
|
20230821,180000,2578824770,3220,3220,3220,3220,0
|
|
20230821,175900,2578824770,3220,3220,3220,3220,4063
|
|
20230821,175800,2578824770,3220,3220,3220,3220,0
|
|
20230821,175700,2578824770,3220,3220,3220,3220,0
|
|
20230821,175600,2578824770,3220,3220,3220,3220,0
|
|
20230821,175500,2578824770,3220,3220,3220,3220,0
|
|
20230821,175400,2578824770,3220,3220,3220,3220,0
|
|
20230821,175300,2578824770,3220,3220,3220,3220,0
|
|
20230821,175200,2578824770,3220,3220,3220,3220,0
|
|
20230821,175100,2578824770,3220,3220,3220,3220,0
|
|
20230821,175000,2578824770,3220,3220,3220,3220,0
|
|
20230821,174900,2578824770,3220,3220,3220,3220,0
|
|
20230821,174800,2578824770,3220,3220,3220,3220,0
|
|
20230821,174700,2578824770,3220,3220,3220,3220,0
|
|
20230821,174600,2578824770,3220,3220,3220,3220,0
|
|
20230821,174500,2578824770,3220,3220,3220,3220,0
|
|
20230821,174400,2578824770,3220,3220,3220,3220,0
|
|
20230821,174300,2578824770,3220,3220,3220,3220,0
|
|
20230821,174200,2578824770,3220,3220,3220,3220,0
|
|
20230821,174100,2578824770,3220,3220,3220,3220,0
|
|
20230821,174000,2578824770,3220,3220,3220,3220,0
|
|
20230821,173900,2578824770,3220,3220,3220,3220,0
|
|
20230821,173800,2578824770,3220,3220,3220,3220,0
|
|
20230821,173700,2578824770,3220,3220,3220,3220,0
|
|
20230821,173600,2578824770,3220,3220,3220,3220,0
|
|
20230821,173500,2578824770,3220,3220,3220,3220,0
|
|
20230821,173400,2578824770,3220,3220,3220,3220,0
|
|
20230821,173300,2578824770,3220,3220,3220,3220,0
|
|
20230821,173200,2578824770,3220,3220,3220,3220,0
|
|
20230821,173100,2578824770,3220,3220,3220,3220,0
|
|
20230821,173000,2578824770,3220,3220,3220,3220,0
|
|
20230821,172900,2578824770,3220,3220,3220,3220,4063
|
|
20230821,172800,2578824770,3220,3220,3220,3220,0
|
|
20230821,172700,2578824770,3220,3220,3220,3220,0
|
|
20230821,172600,2578824770,3220,3220,3220,3220,0
|
|
20230821,172500,2578824770,3220,3220,3220,3220,0
|
|
20230821,172400,2578824770,3220,3220,3220,3220,0
|
|
20230821,172300,2578824770,3220,3220,3220,3220,0
|
|
20230821,172200,2578824770,3220,3220,3220,3220,0
|
|
20230821,172100,2578824770,3220,3220,3220,3220,0
|
|
20230821,172000,2578824770,3220,3220,3220,3220,0
|
|
20230821,171900,2578824770,3220,3220,3220,3220,0
|
|
20230821,171800,2578824770,3220,3220,3220,3220,0
|
|
20230821,171700,2578824770,3220,3220,3220,3220,0
|
|
20230821,171600,2578824770,3220,3220,3220,3220,0
|
|
20230821,171500,2578824770,3220,3220,3220,3220,0
|
|
20230821,171400,2578824770,3220,3220,3220,3220,0
|
|
20230821,171300,2578824770,3220,3220,3220,3220,0
|
|
20230821,171200,2578824770,3220,3220,3220,3220,0
|
|
20230821,171100,2578824770,3220,3220,3220,3220,0
|
|
20230821,171000,2578824770,3220,3220,3220,3220,0
|
|
20230821,170900,2578824770,3220,3220,3220,3220,0
|
|
20230821,170800,2578824770,3220,3220,3220,3220,0
|
|
20230821,170700,2578824770,3220,3220,3220,3220,0
|
|
20230821,170600,2578824770,3220,3220,3220,3220,0
|
|
20230821,170500,2578824770,3220,3220,3220,3220,0
|
|
20230821,170400,2578824770,3220,3220,3220,3220,0
|
|
20230821,170300,2578824770,3220,3220,3220,3220,0
|
|
20230821,170200,2578824770,3220,3220,3220,3220,0
|
|
20230821,170100,2578824770,3220,3220,3220,3220,0
|
|
20230821,170000,2578824770,3220,3220,3220,3220,0
|
|
20230821,165900,2578824770,3220,3220,3220,3220,4063
|
|
20230821,165800,2578824770,3220,3220,3220,3220,0
|
|
20230821,165700,2578824770,3220,3220,3220,3220,0
|
|
20230821,165600,2578824770,3220,3220,3220,3220,0
|
|
20230821,165500,2578824770,3220,3220,3220,3220,0
|
|
20230821,165400,2578824770,3220,3220,3220,3220,0
|
|
20230821,165300,2578824770,3220,3220,3220,3220,0
|
|
20230821,165200,2578824770,3220,3220,3220,3220,0
|
|
20230821,165100,2578824770,3220,3220,3220,3220,0
|
|
20230821,165000,2578824770,3220,3220,3220,3220,0
|
|
20230821,164900,2578824770,3220,3220,3220,3220,0
|
|
20230821,164800,2578824770,3220,3220,3220,3220,0
|
|
20230821,164700,2578824770,3220,3220,3220,3220,0
|
|
20230821,164600,2578824770,3220,3220,3220,3220,0
|
|
20230821,164500,2578824770,3220,3220,3220,3220,0
|
|
20230821,164400,2578824770,3220,3220,3220,3220,0
|
|
20230821,164300,2578824770,3220,3220,3220,3220,0
|
|
20230821,164200,2578824770,3220,3220,3220,3220,0
|
|
20230821,164100,2578824770,3220,3220,3220,3220,0
|
|
20230821,164000,2578824770,3220,3220,3220,3220,0
|
|
20230821,163900,2578824770,3220,3220,3220,3220,0
|
|
20230821,163800,2578824770,3220,3220,3220,3220,0
|
|
20230821,163700,2578824770,3220,3220,3220,3220,0
|
|
20230821,163600,2578824770,3220,3220,3220,3220,0
|
|
20230821,163500,2578824770,3220,3220,3220,3220,0
|
|
20230821,163400,2578824770,3220,3220,3220,3220,0
|
|
20230821,163300,2578824770,3220,3220,3220,3220,0
|
|
20230821,163200,2578824770,3220,3220,3220,3220,0
|
|
20230821,163100,2578824770,3220,3220,3220,3220,0
|
|
20230821,163000,2578824770,3220,3220,3220,3220,0
|
|
20230821,162900,2578824770,3220,3220,3220,3220,4063
|
|
20230821,162800,2578824770,3220,3220,3220,3220,0
|
|
20230821,162700,2578824770,3220,3220,3220,3220,0
|
|
20230821,162600,2578824770,3220,3220,3220,3220,0
|
|
20230821,162500,2578824770,3220,3220,3220,3220,0
|
|
20230821,162400,2578824770,3220,3220,3220,3220,0
|
|
20230821,162300,2578824770,3220,3220,3220,3220,0
|
|
20230821,162200,2578824770,3220,3220,3220,3220,0
|
|
20230821,162100,2578824770,3220,3220,3220,3220,0
|
|
20230821,162000,2578824770,3220,3220,3220,3220,0
|
|
20230821,161900,2578824770,3220,3220,3220,3220,0
|
|
20230821,161800,2578824770,3220,3220,3220,3220,0
|
|
20230821,161700,2578824770,3220,3220,3220,3220,0
|
|
20230821,161600,2578824770,3220,3220,3220,3220,0
|
|
20230821,161500,2578824770,3220,3220,3220,3220,0
|
|
20230821,161400,2578824770,3220,3220,3220,3220,0
|
|
20230821,161300,2578824770,3220,3220,3220,3220,0
|
|
20230821,161200,2578824770,3220,3220,3220,3220,0
|
|
20230821,161100,2578824770,3220,3220,3220,3220,0
|
|
20230821,161000,2578824770,3220,3220,3220,3220,0
|
|
20230821,160900,2578824770,3220,3220,3220,3220,0
|
|
20230821,160800,2578824770,3220,3220,3220,3220,0
|
|
20230821,160700,2578824770,3220,3220,3220,3220,0
|
|
20230821,160600,2578824770,3220,3220,3220,3220,0
|
|
20230821,160500,2578824770,3220,3220,3220,3220,0
|
|
20230821,160400,2578824770,3220,3220,3220,3220,0
|
|
20230821,160300,2578824770,3220,3220,3220,3220,0
|
|
20230821,160200,2578824770,3220,3220,3220,3220,0
|
|
20230821,160100,2578824770,3220,3220,3220,3220,0
|
|
20230821,160000,2578824770,3220,3220,3220,3220,0
|
|
20230821,155900,2578824770,3220,3220,3220,3220,4063
|
|
20230821,155800,2578824770,3220,3220,3220,3220,0
|
|
20230821,155700,2578824770,3220,3220,3220,3220,0
|
|
20230821,155600,2578824770,3220,3220,3220,3220,0
|
|
20230821,155500,2578824770,3220,3220,3220,3220,0
|
|
20230821,155400,2578824770,3220,3220,3220,3220,0
|
|
20230821,155300,2578824770,3220,3220,3220,3220,0
|
|
20230821,155200,2578824770,3220,3220,3220,3220,0
|
|
20230821,155100,2578824770,3220,3220,3220,3220,0
|
|
20230821,155000,2578824770,3220,3220,3220,3220,0
|
|
20230821,154900,2578824770,3220,3220,3220,3220,0
|
|
20230821,154800,2578824770,3220,3220,3220,3220,0
|
|
20230821,154700,2578824770,3220,3220,3220,3220,0
|
|
20230821,154600,2578824770,3220,3220,3220,3220,0
|
|
20230821,154500,2578824770,3220,3220,3220,3220,0
|
|
20230821,154400,2578824770,3220,3220,3220,3220,0
|
|
20230821,154300,2578824770,3220,3220,3220,3220,0
|
|
20230821,154200,2578824770,3220,3220,3220,3220,0
|
|
20230821,154100,2578824770,3220,3220,3220,3220,0
|
|
20230821,154000,2578824770,3220,3220,3220,3220,0
|
|
20230821,153900,2578824770,3220,3220,3220,3220,0
|
|
20230821,153800,2578824770,3220,3220,3220,3220,0
|
|
20230821,153700,2578824770,3220,3220,3220,3220,0
|
|
20230821,153600,2578824770,3220,3220,3220,3220,0
|
|
20230821,153500,2578824770,3220,3220,3220,3220,0
|
|
20230821,153400,2578824770,3220,3220,3220,3220,0
|
|
20230821,153300,2578824770,3220,3220,3220,3220,0
|
|
20230821,153200,2578824770,3220,3220,3220,3220,0
|
|
20230821,153100,2578824770,3220,3220,3220,3220,0
|
|
20230821,153000,2578824770,3220,3220,3220,3220,4063
|
|
20230821,152900,2565741910,3230,3230,3230,3230,0
|
|
20230821,152800,2565741910,3230,3230,3230,3230,0
|
|
20230821,152700,2565741910,3230,3230,3230,3230,0
|
|
20230821,152600,2565741910,3230,3230,3230,3230,0
|
|
20230821,152500,2565741910,3230,3230,3230,3230,0
|
|
20230821,152400,2565741910,3230,3230,3230,3230,0
|
|
20230821,152300,2565741910,3230,3230,3230,3230,0
|
|
20230821,152200,2565741910,3230,3230,3230,3230,0
|
|
20230821,152100,2565741910,3230,3230,3230,3230,0
|
|
20230821,152000,2565741910,3230,3230,3230,3230,0
|
|
20230821,151900,2565741910,3230,3225,3230,3205,6132
|
|
20230821,151800,2545981600,3225,3215,3225,3205,2745
|
|
20230821,151700,2537147625,3215,3220,3225,3215,4447
|
|
20230821,151600,2522828485,3220,3215,3225,3215,7307
|
|
20230821,151500,2499302805,3215,3205,3220,3205,4454
|
|
20230821,151400,2484980270,3210,3205,3210,3205,2147
|
|
20230821,151300,2478095780,3200,3195,3200,3190,1626
|
|
20230821,151200,2472902580,3200,3200,3200,3195,672
|
|
20230821,151100,2470755030,3195,3195,3195,3195,929
|
|
20230821,151000,2467786875,3195,3190,3195,3180,2017
|
|
20230821,150900,2461371770,3200,3195,3200,3175,2972
|
|
20230821,150800,2451900280,3195,3185,3195,3180,2732
|
|
20230821,150700,2443203645,3185,3195,3200,3185,3392
|
|
20230821,150600,2432398000,3200,3195,3200,3190,5050
|
|
20230821,150500,2416288425,3200,3200,3200,3200,100
|
|
20230821,150400,2415968425,3200,3190,3200,3190,104
|
|
20230821,150300,2415636625,3190,3195,3195,3190,792
|
|
20230821,150200,2413108920,3195,3205,3205,3195,353
|
|
20230821,150100,2411980570,3205,3200,3205,3200,531
|
|
20230821,150000,2410281365,3205,3205,3205,3205,4
|
|
20230821,145900,2410268545,3205,3200,3205,3200,91
|
|
20230821,145800,2409977340,3205,3195,3205,3195,1199
|
|
20230821,145700,2406141555,3200,3200,3200,3190,657
|
|
20230821,145600,2404040450,3200,3200,3205,3190,3221
|
|
20230821,145500,2393751495,3200,3205,3205,3200,608
|
|
20230821,145400,2391803345,3205,3210,3210,3205,321
|
|
20230821,145300,2390772970,3210,3210,3210,3205,1548
|
|
20230821,145200,2385810615,3210,3210,3210,3210,70
|
|
20230821,145100,2385585915,3210,3215,3215,3205,409
|
|
20230821,145000,2384274040,3215,3215,3215,3205,633
|
|
20230821,144900,2382244965,3215,3215,3215,3215,1
|
|
20230821,144800,2382241750,3205,3205,3215,3205,2300
|
|
20230821,144700,2374862555,3205,3205,3205,3195,812
|
|
20230821,144600,2372263120,3205,3200,3205,3195,504
|
|
20230821,144500,2370651785,3205,3205,3205,3205,0
|
|
20230821,144400,2370651785,3205,3200,3205,3200,418
|
|
20230821,144300,2369314180,3200,3200,3200,3200,10
|
|
20230821,144200,2369282180,3200,3200,3200,3200,500
|
|
20230821,144100,2367682180,3200,3205,3205,3200,843
|
|
20230821,144000,2364984280,3200,3200,3200,3200,2000
|
|
20230821,143900,2358584280,3205,3205,3205,3200,423
|
|
20230821,143800,2357230565,3205,3210,3210,3205,714
|
|
20230821,143700,2354942090,3200,3210,3210,3200,1481
|
|
20230821,143600,2350197705,3205,3205,3205,3205,449
|
|
20230821,143500,2348758660,3205,3205,3210,3205,101
|
|
20230821,143400,2348434950,3205,3200,3205,3200,536
|
|
20230821,143300,2346718240,3200,3205,3205,3200,74
|
|
20230821,143200,2346481435,3200,3205,3205,3200,738
|
|
20230821,143100,2344119830,3195,3195,3195,3195,0
|
|
20230821,143000,2344119830,3195,3205,3205,3195,4002
|
|
20230821,142900,2331321960,3205,3205,3205,3205,2
|
|
20230821,142800,2331315550,3200,3205,3205,3200,2288
|
|
20230821,142700,2323993205,3210,3210,3210,3210,1
|
|
20230821,142600,2323989995,3210,3210,3210,3210,0
|
|
20230821,142500,2323989995,3210,3210,3210,3210,1
|
|
20230821,142400,2323986785,3205,3205,3210,3205,49
|
|
20230821,142300,2323829735,3210,3205,3210,3200,1205
|
|
20230821,142200,2319967720,3205,3205,3205,3205,9
|
|
20230821,142100,2319938875,3210,3200,3210,3200,57
|
|
20230821,142000,2319756430,3215,3210,3215,3200,203
|
|
20230821,141900,2319106765,3215,3205,3215,3205,502
|
|
20230821,141800,2317497835,3215,3200,3215,3200,291
|
|
20230821,141700,2316562525,3215,3205,3215,3205,942
|
|
20230821,141600,2313540190,3200,3205,3205,3200,5757
|
|
20230821,141500,2295115000,3205,3215,3215,3205,1062
|
|
20230821,141400,2291711185,3210,3215,3215,3210,1201
|
|
20230821,141300,2287855475,3215,3215,3215,3205,1809
|
|
20230821,141200,2282045540,3215,3210,3215,3210,464
|
|
20230821,141100,2280556055,3210,3215,3215,3210,1019
|
|
20230821,141000,2277283495,3215,3215,3215,3215,504
|
|
20230821,140900,2275663135,3215,3215,3215,3215,200
|
|
20230821,140800,2275020135,3220,3220,3220,3220,11
|
|
20230821,140700,2274984715,3210,3220,3220,3210,91
|
|
20230821,140600,2274692595,3220,3210,3220,3210,129
|
|
20230821,140500,2274277225,3220,3205,3220,3205,130
|
|
20230821,140400,2273859780,3205,3205,3205,3205,1
|
|
20230821,140300,2273856575,3205,3205,3205,3205,102
|
|
20230821,140200,2273529665,3205,3205,3205,3205,71
|
|
20230821,140100,2273302110,3205,3205,3205,3200,20
|
|
20230821,140000,2273238015,3205,3200,3205,3200,18
|
|
20230821,135900,2273180335,3205,3205,3205,3205,60
|
|
20230821,135800,2272988035,3205,3205,3205,3205,363
|
|
20230821,135700,2271824620,3205,3205,3205,3205,3266
|
|
20230821,135600,2261357090,3210,3220,3220,3210,1438
|
|
20230821,135500,2256729435,3220,3220,3220,3220,1
|
|
20230821,135400,2256726215,3210,3215,3215,3210,1113
|
|
20230821,135300,2253147935,3215,3215,3215,3215,0
|
|
20230821,135200,2253147935,3215,3215,3215,3215,1085
|
|
20230821,135100,2249659660,3215,3215,3215,3215,1823
|
|
20230821,135000,2243798715,3215,3210,3215,3205,457
|
|
20230821,134900,2242332095,3210,3210,3210,3210,68
|
|
20230821,134800,2242113815,3215,3215,3215,3210,133
|
|
20230821,134700,2241686250,3215,3215,3215,3215,398
|
|
20230821,134600,2240406680,3220,3215,3220,3215,687
|
|
20230821,134500,2238197970,3210,3205,3210,3205,1177
|
|
20230821,134400,2234423335,3205,3210,3210,3205,462
|
|
20230821,134300,2232941565,3210,3205,3210,3205,1027
|
|
20230821,134200,2229650025,3210,3205,3210,3205,501
|
|
20230821,134100,2228044315,3210,3215,3215,3210,430
|
|
20230821,134000,2226663945,3215,3220,3220,3215,315
|
|
20230821,133900,2225649795,3220,3220,3220,3220,0
|
|
20230821,133800,2225649795,3220,3215,3220,3215,7
|
|
20230821,133700,2225627285,3215,3215,3215,3210,404
|
|
20230821,133600,2224330045,3215,3215,3215,3215,821
|
|
20230821,133500,2221690530,3220,3220,3220,3220,0
|
|
20230821,133400,2221690530,3220,3215,3220,3215,519
|
|
20230821,133300,2220020990,3215,3215,3215,3205,583
|
|
20230821,133200,2218148170,3215,3215,3215,3205,1401
|
|
20230821,133100,2213645955,3215,3215,3215,3215,190
|
|
20230821,133000,2213035105,3215,3215,3215,3215,410
|
|
20230821,132900,2211716955,3215,3210,3215,3205,1021
|
|
20230821,132800,2208435070,3205,3205,3205,3205,500
|
|
20230821,132700,2206832570,3200,3200,3200,3200,151
|
|
20230821,132600,2206349370,3200,3200,3200,3200,154
|
|
20230821,132500,2205856570,3200,3200,3200,3200,100
|
|
20230821,132400,2205536570,3200,3210,3210,3200,2471
|
|
20230821,132300,2197611560,3215,3215,3215,3215,1
|
|
20230821,132200,2197608345,3210,3215,3215,3210,987
|
|
20230821,132100,2194439810,3210,3215,3215,3210,156
|
|
20230821,132000,2193939045,3205,3210,3210,3205,1298
|
|
20230821,131900,2189778550,3215,3215,3215,3215,1
|
|
20230821,131800,2189775335,3210,3210,3210,3210,24
|
|
20230821,131700,2189698295,3210,3205,3210,3205,292
|
|
20230821,131600,2188760990,3210,3210,3210,3210,200
|
|
20230821,131500,2188118990,3210,3210,3210,3210,0
|
|
20230821,131400,2188118990,3210,3210,3210,3210,938
|
|
20230821,131300,2185108010,3215,3210,3215,3210,227
|
|
20230821,131200,2184379320,3210,3215,3220,3210,28
|
|
20230821,131100,2184289425,3210,3210,3210,3210,542
|
|
20230821,131000,2182549605,3210,3225,3225,3210,6976
|
|
20230821,130900,2160101810,3230,3225,3230,3225,338
|
|
20230821,130800,2159010205,3230,3220,3230,3220,42
|
|
20230821,130700,2158874955,3225,3230,3230,3220,12597
|
|
20230821,130600,2118199910,3230,3230,3240,3230,1499
|
|
20230821,130500,2113358120,3235,3245,3245,3235,7112
|
|
20230821,130400,2090332530,3245,3240,3245,3240,1614
|
|
20230821,130300,2085098520,3240,3235,3245,3230,8949
|
|
20230821,130200,2056104880,3235,3240,3240,3225,6320
|
|
20230821,130100,2035683165,3240,3235,3240,3235,3190
|
|
20230821,130000,2025358725,3235,3235,3240,3235,3647
|
|
20230821,125900,2013560010,3235,3225,3235,3225,778
|
|
20230821,125800,2011047290,3230,3225,3230,3215,2787
|
|
20230821,125700,2002058385,3225,3230,3230,3220,1876
|
|
20230821,125600,1996008325,3225,3200,3225,3200,5955
|
|
20230821,125500,1976853145,3200,3200,3200,3200,1
|
|
20230821,125400,1976849945,3195,3200,3200,3195,101
|
|
20230821,125300,1976527200,3195,3195,3195,3195,150
|
|
20230821,125200,1976047950,3195,3195,3195,3195,1
|
|
20230821,125100,1976044755,3200,3200,3200,3200,1
|
|
20230821,125000,1976041555,3200,3200,3200,3200,79
|
|
20230821,124900,1975788755,3205,3200,3205,3200,442
|
|
20230821,124800,1974372245,3200,3200,3200,3195,1496
|
|
20230821,124700,1969587655,3200,3205,3205,3200,239
|
|
20230821,124600,1968822705,3205,3205,3205,3205,1
|
|
20230821,124500,1968819500,3200,3200,3200,3200,1
|
|
20230821,124400,1968816300,3200,3200,3200,3200,0
|
|
20230821,124300,1968816300,3200,3200,3200,3200,69
|
|
20230821,124200,1968595500,3195,3195,3195,3190,4415
|
|
20230821,124100,1954491650,3200,3200,3200,3200,30
|
|
20230821,124000,1954395650,3200,3200,3200,3200,1924
|
|
20230821,123900,1948238850,3200,3200,3200,3200,30
|
|
20230821,123800,1948142850,3200,3200,3200,3200,262
|
|
20230821,123700,1947304450,3205,3205,3205,3205,100
|
|
20230821,123600,1946983950,3200,3200,3200,3200,1678
|
|
20230821,123500,1941614350,3200,3205,3205,3200,11
|
|
20230821,123400,1941579140,3205,3205,3205,3205,625
|
|
20230821,123300,1939576015,3205,3205,3205,3205,100
|
|
20230821,123200,1939255515,3200,3200,3200,3200,1
|
|
20230821,123100,1939252315,3205,3205,3205,3205,944
|
|
20230821,123000,1936226795,3205,3200,3205,3200,102
|
|
20230821,122900,1935900385,3200,3200,3200,3200,0
|
|
20230821,122800,1935900385,3200,3200,3200,3200,101
|
|
20230821,122700,1935577185,3195,3190,3195,3190,11
|
|
20230821,122600,1935542090,3190,3195,3195,3190,48
|
|
20230821,122500,1935388960,3190,3190,3190,3190,0
|
|
20230821,122400,1935388960,3190,3200,3200,3190,221
|
|
20230821,122300,1934683750,3205,3205,3205,3205,0
|
|
20230821,122200,1934683750,3205,3205,3205,3205,1
|
|
20230821,122100,1934680545,3190,3205,3205,3190,1291
|
|
20230821,122000,1930562240,3195,3200,3200,3195,1001
|
|
20230821,121900,1927359045,3195,3200,3200,3195,8
|
|
20230821,121800,1927333480,3180,3180,3180,3180,0
|
|
20230821,121700,1927333480,3180,3180,3180,3180,102
|
|
20230821,121600,1927009120,3175,3185,3185,3175,4702
|
|
20230821,121500,1912056550,3185,3190,3190,3185,418
|
|
20230821,121400,1910723660,3190,3190,3190,3190,311
|
|
20230821,121300,1909731570,3195,3200,3205,3195,485
|
|
20230821,121200,1908180425,3200,3200,3200,3200,288
|
|
20230821,121100,1907258825,3190,3190,3190,3185,1456
|
|
20230821,121000,1902615520,3190,3200,3200,3190,818
|
|
20230821,120900,1900005600,3190,3190,3190,3190,47
|
|
20230821,120800,1899855670,3200,3200,3200,3200,2
|
|
20230821,120700,1899849270,3200,3200,3200,3200,0
|
|
20230821,120600,1899849270,3200,3200,3200,3200,404
|
|
20230821,120500,1898556470,3200,3200,3200,3200,0
|
|
20230821,120400,1898556470,3200,3195,3200,3195,3
|
|
20230821,120300,1898546875,3200,3180,3200,3180,389
|
|
20230821,120200,1897303950,3195,3185,3195,3180,240
|
|
20230821,120100,1896540695,3180,3190,3190,3180,1258
|
|
20230821,120000,1892538995,3190,3190,3190,3190,0
|
|
20230821,115900,1892538995,3190,3190,3190,3190,0
|
|
20230821,115800,1892538995,3190,3195,3195,3190,919
|
|
20230821,115700,1889603670,3200,3195,3200,3195,132
|
|
20230821,115600,1889181405,3190,3190,3190,3190,0
|
|
20230821,115500,1889181405,3190,3190,3190,3190,3
|
|
20230821,115400,1889171835,3190,3190,3190,3190,0
|
|
20230821,115300,1889171835,3190,3190,3190,3190,1
|
|
20230821,115200,1889168645,3195,3200,3200,3195,400
|
|
20230821,115100,1887889145,3195,3185,3195,3185,134
|
|
20230821,115000,1887462255,3185,3185,3185,3170,5245
|
|
20230821,114900,1870801940,3185,3200,3200,3175,20819
|
|
20230821,114800,1804520195,3195,3200,3200,3195,825
|
|
20230821,114700,1801884310,3195,3195,3195,3195,225
|
|
20230821,114600,1801165435,3195,3195,3200,3195,159
|
|
20230821,114500,1800657420,3200,3200,3200,3200,127
|
|
20230821,114400,1800251020,3205,3200,3205,3200,251
|
|
20230821,114300,1799446570,3200,3205,3205,3200,7
|
|
20230821,114200,1799424160,3200,3200,3200,3200,229
|
|
20230821,114100,1798691360,3205,3205,3205,3205,199
|
|
20230821,114000,1798053565,3200,3195,3200,3195,134
|
|
20230821,113900,1797625270,3195,3190,3195,3190,6
|
|
20230821,113800,1797606120,3190,3190,3190,3190,246
|
|
20230821,113700,1796821380,3190,3190,3190,3190,413
|
|
20230821,113600,1795503910,3190,3190,3190,3190,4
|
|
20230821,113500,1795491150,3195,3200,3200,3195,2899
|
|
20230821,113400,1786228775,3210,3195,3210,3195,316
|
|
20230821,113300,1785217495,3195,3215,3215,3195,350
|
|
20230821,113200,1784095365,3195,3220,3225,3195,12412
|
|
20230821,113100,1744252850,3205,3200,3220,3200,4718
|
|
20230821,113000,1729119130,3200,3190,3200,3190,472
|
|
20230821,112900,1727609695,3190,3185,3190,3185,1501
|
|
20230821,112800,1722829005,3185,3190,3190,3185,1369
|
|
20230821,112700,1718468440,3195,3185,3195,3185,5582
|
|
20230821,112600,1700680280,3185,3185,3190,3185,2432
|
|
20230821,112500,1692932830,3180,3185,3185,3180,3005
|
|
20230821,112400,1683362455,3190,3195,3195,3190,2190
|
|
20230821,112300,1676375525,3190,3195,3195,3190,1975
|
|
20230821,112200,1670066120,3195,3200,3200,3195,356
|
|
20230821,112100,1668928320,3200,3200,3200,3200,1720
|
|
20230821,112000,1663424320,3200,3200,3205,3200,2154
|
|
20230821,111900,1656528475,3200,3220,3220,3200,8015
|
|
20230821,111800,1630804700,3220,3220,3220,3215,520
|
|
20230821,111700,1629130350,3225,3215,3225,3215,450
|
|
20230821,111600,1627683175,3215,3200,3215,3195,8555
|
|
20230821,111500,1600280085,3195,3205,3215,3195,15163
|
|
20230821,111400,1551732180,3205,3230,3230,3205,19204
|
|
20230821,111300,1489873540,3230,3225,3230,3225,1451
|
|
20230821,111200,1485187935,3225,3235,3240,3225,8867
|
|
20230821,111100,1456544830,3235,3240,3245,3230,3736
|
|
20230821,111000,1444465780,3240,3250,3250,3235,13900
|
|
20230821,110900,1399421150,3245,3245,3260,3245,24186
|
|
20230821,110800,1320810255,3245,3280,3290,3225,60242
|
|
20230821,110700,1124600035,3280,3200,3280,3200,75718
|
|
20230821,110600,879628820,3200,3200,3200,3200,1133
|
|
20230821,110500,876003220,3200,3185,3200,3185,20189
|
|
20230821,110400,811603330,3175,3185,3185,3175,120
|
|
20230821,110300,811221330,3185,3185,3185,3185,0
|
|
20230821,110200,811221330,3185,3170,3185,3170,1655
|
|
20230821,110100,805970645,3170,3170,3170,3170,84
|
|
20230821,110000,805704365,3180,3170,3180,3170,124
|
|
20230821,105900,805311275,3165,3180,3180,3165,4005
|
|
20230821,105800,792622065,3180,3180,3180,3180,123
|
|
20230821,105700,792230925,3175,3175,3180,3175,1744
|
|
20230821,105600,786690160,3180,3180,3180,3180,0
|
|
20230821,105500,786690160,3180,3180,3180,3180,16
|
|
20230821,105400,786639280,3180,3180,3180,3180,1140
|
|
20230821,105300,783014080,3180,3180,3180,3180,301
|
|
20230821,105200,782056900,3180,3180,3180,3180,200
|
|
20230821,105100,781420900,3180,3180,3180,3180,21
|
|
20230821,105000,781354120,3185,3175,3185,3175,33
|
|
20230821,104900,781249185,3175,3185,3185,3175,13
|
|
20230821,104800,781207810,3185,3180,3185,3180,2410
|
|
20230821,104700,773543250,3180,3170,3180,3170,441
|
|
20230821,104600,772144265,3170,3170,3170,3170,0
|
|
20230821,104500,772144265,3170,3170,3170,3170,0
|
|
20230821,104400,772144265,3170,3170,3170,3170,325
|
|
20230821,104300,771114015,3170,3175,3175,3170,112
|
|
20230821,104200,770758420,3180,3185,3185,3170,878
|
|
20230821,104100,767966635,3185,3185,3185,3175,1292
|
|
20230821,104000,763864515,3180,3180,3180,3170,1105
|
|
20230821,103900,760353495,3180,3170,3180,3170,1518
|
|
20230821,103800,755529435,3170,3170,3170,3170,2081
|
|
20230821,103700,748932665,3180,3180,3180,3180,0
|
|
20230821,103600,748932665,3180,3180,3180,3175,601
|
|
20230821,103500,747023985,3175,3180,3185,3175,2928
|
|
20230821,103400,737725005,3185,3190,3190,3185,538
|
|
20230821,103300,736011295,3190,3190,3190,3190,250
|
|
20230821,103200,735213795,3180,3185,3185,3180,491
|
|
20230821,103100,733651625,3190,3180,3190,3180,2990
|
|
20230821,103000,724143405,3180,3180,3180,3180,0
|
|
20230821,102900,724143405,3180,3170,3180,3170,16
|
|
20230821,102800,724092675,3170,3170,3170,3170,251
|
|
20230821,102700,723297005,3180,3180,3180,3180,208
|
|
20230821,102600,722635565,3170,3170,3170,3170,200
|
|
20230821,102500,722001565,3180,3180,3180,3180,1
|
|
20230821,102400,721998385,3170,3175,3175,3170,2100
|
|
20230821,102300,715340965,3180,3175,3180,3175,236
|
|
20230821,102200,714591660,3180,3180,3180,3180,462
|
|
20230821,102100,713122500,3185,3185,3185,3185,0
|
|
20230821,102000,713122500,3185,3175,3185,3175,502
|
|
20230821,101900,711528635,3175,3180,3185,3175,7483
|
|
20230821,101800,687722760,3175,3170,3175,3170,1127
|
|
20230821,101700,684147940,3180,3180,3180,3180,1
|
|
20230821,101600,684144760,3170,3175,3175,3170,1924
|
|
20230821,101500,678040620,3175,3175,3175,3175,469
|
|
20230821,101400,676551545,3175,3175,3175,3175,10
|
|
20230821,101300,676519795,3175,3180,3180,3175,524
|
|
20230821,101200,674855840,3180,3175,3180,3175,569
|
|
20230821,101100,673049260,3175,3185,3185,3175,1196
|
|
20230821,101000,669251225,3190,3190,3190,3190,200
|
|
20230821,100900,668613225,3190,3190,3190,3190,8
|
|
20230821,100800,668587705,3190,3200,3200,3190,1190
|
|
20230821,100700,664783150,3195,3180,3195,3180,6326
|
|
20230821,100600,644595795,3180,3175,3180,3175,254
|
|
20230821,100500,643788155,3175,3180,3180,3175,44
|
|
20230821,100400,643648450,3180,3185,3185,3180,1031
|
|
20230821,100300,640369770,3185,3185,3185,3185,251
|
|
20230821,100200,639570335,3190,3185,3190,3185,36
|
|
20230821,100100,639455670,3190,3195,3195,3185,1326
|
|
20230821,100000,635226500,3190,3195,3195,3190,11
|
|
20230821,095900,635191405,3190,3175,3190,3175,3840
|
|
20230821,095800,622959830,3185,3185,3185,3185,110
|
|
20230821,095700,622609480,3185,3185,3185,3185,10
|
|
20230821,095600,622577630,3185,3175,3185,3175,6
|
|
20230821,095500,622558570,3175,3190,3190,3175,313
|
|
20230821,095400,621564765,3180,3180,3180,3180,100
|
|
20230821,095300,621246765,3180,3175,3180,3175,2403
|
|
20230821,095200,613616505,3180,3180,3180,3180,4854
|
|
20230821,095100,598180785,3190,3170,3190,3160,9016
|
|
20230821,095000,569567500,3170,3180,3180,3170,2527
|
|
20230821,094900,561543235,3180,3185,3185,3180,1106
|
|
20230821,094800,558023095,3185,3190,3190,3185,297
|
|
20230821,094700,557076650,3190,3195,3195,3190,1965
|
|
20230821,094600,550805790,3190,3180,3190,3180,3889
|
|
20230821,094500,538417375,3185,3185,3185,3185,612
|
|
20230821,094400,536468155,3180,3180,3180,3175,9924
|
|
20230821,094300,504912335,3180,3175,3180,3175,2633
|
|
20230821,094200,496540380,3180,3185,3190,3170,540
|
|
20230821,094100,494818890,3195,3185,3195,3175,1748
|
|
20230821,094000,489257325,3195,3195,3200,3185,14682
|
|
20230821,093900,442391510,3195,3180,3195,3175,15618
|
|
20230821,093800,392592465,3175,3170,3175,3170,1883
|
|
20230821,093700,386614365,3170,3170,3175,3165,1733
|
|
20230821,093600,381121700,3170,3165,3170,3165,439
|
|
20230821,093500,379732255,3165,3165,3165,3165,11
|
|
20230821,093400,379697440,3165,3170,3170,3165,1251
|
|
20230821,093300,375738020,3165,3160,3165,3160,3560
|
|
20230821,093200,364470785,3165,3160,3165,3160,206
|
|
20230821,093100,363819795,3160,3160,3165,3160,120
|
|
20230821,093000,363440095,3170,3165,3170,3160,244
|
|
20230821,092900,362667985,3165,3170,3170,3165,460
|
|
20230821,092800,361212035,3170,3160,3170,3160,469
|
|
20230821,092700,359727570,3160,3155,3160,3155,8447
|
|
20230821,092600,333035580,3160,3150,3160,3150,589
|
|
20230821,092500,331177245,3150,3145,3150,3140,397
|
|
20230821,092400,329927645,3150,3150,3150,3150,581
|
|
20230821,092300,328097495,3155,3150,3155,3150,6646
|
|
20230821,092200,307137595,3155,3150,3155,3150,426
|
|
20230821,092100,305794640,3150,3150,3155,3150,1372
|
|
20230821,092000,301472835,3140,3140,3155,3140,518
|
|
20230821,091900,299843665,3155,3155,3155,3155,100
|
|
20230821,091800,299528165,3150,3150,3150,3140,10705
|
|
20230821,091700,265807475,3150,3135,3155,3135,745
|
|
20230821,091600,263462860,3140,3125,3140,3125,923
|
|
20230821,091500,260573290,3120,3125,3125,3115,10532
|
|
20230821,091400,227696910,3125,3130,3130,3125,203
|
|
20230821,091300,227061570,3125,3130,3130,3125,908
|
|
20230821,091200,224223505,3130,3135,3135,3130,654
|
|
20230821,091100,222175560,3135,3140,3140,3120,5703
|
|
20230821,091000,204327675,3140,3140,3145,3130,2772
|
|
20230821,090900,195638755,3140,3155,3155,3140,3628
|
|
20230821,090800,184214760,3155,3155,3160,3155,2037
|
|
20230821,090700,177787875,3160,3165,3165,3155,3139
|
|
20230821,090600,167869470,3165,3160,3165,3160,2149
|
|
20230821,090500,161076040,3160,3160,3160,3150,1719
|
|
20230821,090400,155650365,3160,3155,3160,3145,4811
|
|
20230821,090300,140503560,3160,3160,3165,3160,928
|
|
20230821,090200,137567405,3140,3175,3175,3140,18455
|
|
20230821,090100,79306920,3175,3175,3175,3165,7480
|
|
20230821,090000,55586665,3175,3190,3190,3165,17459
|