675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201200,475928145,3135,3135,3135,3135,7715
|
|
20230817,201100,475928145,3135,3135,3135,3135,0
|
|
20230817,201000,475928145,3135,3135,3135,3135,0
|
|
20230817,200900,475928145,3135,3135,3135,3135,0
|
|
20230817,200800,475928145,3135,3135,3135,3135,0
|
|
20230817,200700,475928145,3135,3135,3135,3135,0
|
|
20230817,200600,475928145,3135,3135,3135,3135,0
|
|
20230817,200500,475928145,3135,3135,3135,3135,0
|
|
20230817,200400,475928145,3135,3135,3135,3135,0
|
|
20230817,200300,475928145,3135,3135,3135,3135,0
|
|
20230817,200200,475928145,3135,3135,3135,3135,0
|
|
20230817,200100,475928145,3135,3135,3135,3135,0
|
|
20230817,200000,475928145,3135,3135,3135,3135,0
|
|
20230817,195900,475928145,3135,3135,3135,3135,0
|
|
20230817,195800,475928145,3135,3135,3135,3135,0
|
|
20230817,195700,475928145,3135,3135,3135,3135,0
|
|
20230817,195600,475928145,3135,3135,3135,3135,0
|
|
20230817,195500,475928145,3135,3135,3135,3135,0
|
|
20230817,195400,475928145,3135,3135,3135,3135,0
|
|
20230817,195300,475928145,3135,3135,3135,3135,0
|
|
20230817,195200,475928145,3135,3135,3135,3135,0
|
|
20230817,195100,475928145,3135,3135,3135,3135,0
|
|
20230817,195000,475928145,3135,3135,3135,3135,0
|
|
20230817,194900,475928145,3135,3135,3135,3135,0
|
|
20230817,194800,475928145,3135,3135,3135,3135,0
|
|
20230817,194700,475928145,3135,3135,3135,3135,0
|
|
20230817,194600,475928145,3135,3135,3135,3135,0
|
|
20230817,194500,475928145,3135,3135,3135,3135,0
|
|
20230817,194400,475928145,3135,3135,3135,3135,0
|
|
20230817,194300,475928145,3135,3135,3135,3135,0
|
|
20230817,194200,475928145,3135,3135,3135,3135,7715
|
|
20230817,194100,475928145,3135,3135,3135,3135,0
|
|
20230817,194000,475928145,3135,3135,3135,3135,0
|
|
20230817,193900,475928145,3135,3135,3135,3135,0
|
|
20230817,193800,475928145,3135,3135,3135,3135,0
|
|
20230817,193700,475928145,3135,3135,3135,3135,0
|
|
20230817,193600,475928145,3135,3135,3135,3135,0
|
|
20230817,193500,475928145,3135,3135,3135,3135,0
|
|
20230817,193400,475928145,3135,3135,3135,3135,0
|
|
20230817,193300,475928145,3135,3135,3135,3135,0
|
|
20230817,193200,475928145,3135,3135,3135,3135,0
|
|
20230817,193100,475928145,3135,3135,3135,3135,0
|
|
20230817,193000,475928145,3135,3135,3135,3135,0
|
|
20230817,192900,475928145,3135,3135,3135,3135,0
|
|
20230817,192800,475928145,3135,3135,3135,3135,0
|
|
20230817,192700,475928145,3135,3135,3135,3135,0
|
|
20230817,192600,475928145,3135,3135,3135,3135,0
|
|
20230817,192500,475928145,3135,3135,3135,3135,0
|
|
20230817,192400,475928145,3135,3135,3135,3135,0
|
|
20230817,192300,475928145,3135,3135,3135,3135,0
|
|
20230817,192200,475928145,3135,3135,3135,3135,0
|
|
20230817,192100,475928145,3135,3135,3135,3135,0
|
|
20230817,192000,475928145,3135,3135,3135,3135,0
|
|
20230817,191900,475928145,3135,3135,3135,3135,0
|
|
20230817,191800,475928145,3135,3135,3135,3135,0
|
|
20230817,191700,475928145,3135,3135,3135,3135,0
|
|
20230817,191600,475928145,3135,3135,3135,3135,0
|
|
20230817,191500,475928145,3135,3135,3135,3135,0
|
|
20230817,191400,475928145,3135,3135,3135,3135,0
|
|
20230817,191300,475928145,3135,3135,3135,3135,0
|
|
20230817,191200,475928145,3135,3135,3135,3135,7715
|
|
20230817,191100,475928145,3135,3135,3135,3135,0
|
|
20230817,191000,475928145,3135,3135,3135,3135,0
|
|
20230817,190900,475928145,3135,3135,3135,3135,0
|
|
20230817,190800,475928145,3135,3135,3135,3135,0
|
|
20230817,190700,475928145,3135,3135,3135,3135,0
|
|
20230817,190600,475928145,3135,3135,3135,3135,0
|
|
20230817,190500,475928145,3135,3135,3135,3135,0
|
|
20230817,190400,475928145,3135,3135,3135,3135,0
|
|
20230817,190300,475928145,3135,3135,3135,3135,0
|
|
20230817,190200,475928145,3135,3135,3135,3135,0
|
|
20230817,190100,475928145,3135,3135,3135,3135,0
|
|
20230817,190000,475928145,3135,3135,3135,3135,0
|
|
20230817,185900,475928145,3135,3135,3135,3135,0
|
|
20230817,185800,475928145,3135,3135,3135,3135,0
|
|
20230817,185700,475928145,3135,3135,3135,3135,0
|
|
20230817,185600,475928145,3135,3135,3135,3135,0
|
|
20230817,185500,475928145,3135,3135,3135,3135,0
|
|
20230817,185400,475928145,3135,3135,3135,3135,0
|
|
20230817,185300,475928145,3135,3135,3135,3135,0
|
|
20230817,185200,475928145,3135,3135,3135,3135,0
|
|
20230817,185100,475928145,3135,3135,3135,3135,0
|
|
20230817,185000,475928145,3135,3135,3135,3135,0
|
|
20230817,184900,475928145,3135,3135,3135,3135,0
|
|
20230817,184800,475928145,3135,3135,3135,3135,0
|
|
20230817,184700,475928145,3135,3135,3135,3135,0
|
|
20230817,184600,475928145,3135,3135,3135,3135,0
|
|
20230817,184500,475928145,3135,3135,3135,3135,0
|
|
20230817,184400,475928145,3135,3135,3135,3135,0
|
|
20230817,184300,475928145,3135,3135,3135,3135,0
|
|
20230817,184200,475928145,3135,3135,3135,3135,7715
|
|
20230817,184100,475928145,3135,3135,3135,3135,0
|
|
20230817,184000,475928145,3135,3135,3135,3135,0
|
|
20230817,183900,475928145,3135,3135,3135,3135,0
|
|
20230817,183800,475928145,3135,3135,3135,3135,0
|
|
20230817,183700,475928145,3135,3135,3135,3135,0
|
|
20230817,183600,475928145,3135,3135,3135,3135,0
|
|
20230817,183500,475928145,3135,3135,3135,3135,0
|
|
20230817,183400,475928145,3135,3135,3135,3135,0
|
|
20230817,183300,475928145,3135,3135,3135,3135,0
|
|
20230817,183200,475928145,3135,3135,3135,3135,0
|
|
20230817,183100,475928145,3135,3135,3135,3135,0
|
|
20230817,183000,475928145,3135,3135,3135,3135,0
|
|
20230817,182900,475928145,3135,3135,3135,3135,0
|
|
20230817,182800,475928145,3135,3135,3135,3135,0
|
|
20230817,182700,475928145,3135,3135,3135,3135,0
|
|
20230817,182600,475928145,3135,3135,3135,3135,0
|
|
20230817,182500,475928145,3135,3135,3135,3135,0
|
|
20230817,182400,475928145,3135,3135,3135,3135,0
|
|
20230817,182300,475928145,3135,3135,3135,3135,0
|
|
20230817,182200,475928145,3135,3135,3135,3135,0
|
|
20230817,182100,475928145,3135,3135,3135,3135,0
|
|
20230817,182000,475928145,3135,3135,3135,3135,0
|
|
20230817,181900,475928145,3135,3135,3135,3135,0
|
|
20230817,181800,475928145,3135,3135,3135,3135,0
|
|
20230817,181700,475928145,3135,3135,3135,3135,0
|
|
20230817,181600,475928145,3135,3135,3135,3135,0
|
|
20230817,181500,475928145,3135,3135,3135,3135,0
|
|
20230817,181400,475928145,3135,3135,3135,3135,0
|
|
20230817,181300,475928145,3135,3135,3135,3135,0
|
|
20230817,181200,475928145,3135,3135,3135,3135,7715
|
|
20230817,181100,475928145,3135,3135,3135,3135,0
|
|
20230817,181000,475928145,3135,3135,3135,3135,0
|
|
20230817,180900,475928145,3135,3135,3135,3135,0
|
|
20230817,180800,475928145,3135,3135,3135,3135,0
|
|
20230817,180700,475928145,3135,3135,3135,3135,0
|
|
20230817,180600,475928145,3135,3135,3135,3135,0
|
|
20230817,180500,475928145,3135,3135,3135,3135,0
|
|
20230817,180400,475928145,3135,3135,3135,3135,0
|
|
20230817,180300,475928145,3135,3135,3135,3135,0
|
|
20230817,180200,475928145,3135,3135,3135,3135,0
|
|
20230817,180100,475928145,3135,3135,3135,3135,0
|
|
20230817,180000,475928145,3135,3135,3135,3135,0
|
|
20230817,175900,475928145,3135,3135,3135,3135,0
|
|
20230817,175800,475928145,3135,3135,3135,3135,0
|
|
20230817,175700,475928145,3135,3135,3135,3135,0
|
|
20230817,175600,475928145,3135,3135,3135,3135,0
|
|
20230817,175500,475928145,3135,3135,3135,3135,0
|
|
20230817,175400,475928145,3135,3135,3135,3135,0
|
|
20230817,175300,475928145,3135,3135,3135,3135,0
|
|
20230817,175200,475928145,3135,3135,3135,3135,0
|
|
20230817,175100,475928145,3135,3135,3135,3135,0
|
|
20230817,175000,475928145,3135,3135,3135,3135,0
|
|
20230817,174900,475928145,3135,3135,3135,3135,0
|
|
20230817,174800,475928145,3135,3135,3135,3135,0
|
|
20230817,174700,475928145,3135,3135,3135,3135,0
|
|
20230817,174600,475928145,3135,3135,3135,3135,0
|
|
20230817,174500,475928145,3135,3135,3135,3135,0
|
|
20230817,174400,475928145,3135,3135,3135,3135,0
|
|
20230817,174300,475928145,3135,3135,3135,3135,0
|
|
20230817,174200,475928145,3135,3135,3135,3135,7715
|
|
20230817,174100,475928145,3135,3135,3135,3135,0
|
|
20230817,174000,475928145,3135,3135,3135,3135,0
|
|
20230817,173900,475928145,3135,3135,3135,3135,0
|
|
20230817,173800,475928145,3135,3135,3135,3135,0
|
|
20230817,173700,475928145,3135,3135,3135,3135,0
|
|
20230817,173600,475928145,3135,3135,3135,3135,0
|
|
20230817,173500,475928145,3135,3135,3135,3135,0
|
|
20230817,173400,475928145,3135,3135,3135,3135,0
|
|
20230817,173300,475928145,3135,3135,3135,3135,0
|
|
20230817,173200,475928145,3135,3135,3135,3135,0
|
|
20230817,173100,475928145,3135,3135,3135,3135,0
|
|
20230817,173000,475928145,3135,3135,3135,3135,0
|
|
20230817,172900,475928145,3135,3135,3135,3135,0
|
|
20230817,172800,475928145,3135,3135,3135,3135,0
|
|
20230817,172700,475928145,3135,3135,3135,3135,0
|
|
20230817,172600,475928145,3135,3135,3135,3135,0
|
|
20230817,172500,475928145,3135,3135,3135,3135,0
|
|
20230817,172400,475928145,3135,3135,3135,3135,0
|
|
20230817,172300,475928145,3135,3135,3135,3135,0
|
|
20230817,172200,475928145,3135,3135,3135,3135,0
|
|
20230817,172100,475928145,3135,3135,3135,3135,0
|
|
20230817,172000,475928145,3135,3135,3135,3135,0
|
|
20230817,171900,475928145,3135,3135,3135,3135,0
|
|
20230817,171800,475928145,3135,3135,3135,3135,0
|
|
20230817,171700,475928145,3135,3135,3135,3135,0
|
|
20230817,171600,475928145,3135,3135,3135,3135,0
|
|
20230817,171500,475928145,3135,3135,3135,3135,0
|
|
20230817,171400,475928145,3135,3135,3135,3135,0
|
|
20230817,171300,475928145,3135,3135,3135,3135,0
|
|
20230817,171200,475928145,3135,3135,3135,3135,7715
|
|
20230817,171100,475928145,3135,3135,3135,3135,0
|
|
20230817,171000,475928145,3135,3135,3135,3135,0
|
|
20230817,170900,475928145,3135,3135,3135,3135,0
|
|
20230817,170800,475928145,3135,3135,3135,3135,0
|
|
20230817,170700,475928145,3135,3135,3135,3135,0
|
|
20230817,170600,475928145,3135,3135,3135,3135,0
|
|
20230817,170500,475928145,3135,3135,3135,3135,0
|
|
20230817,170400,475928145,3135,3135,3135,3135,0
|
|
20230817,170300,475928145,3135,3135,3135,3135,0
|
|
20230817,170200,475928145,3135,3135,3135,3135,0
|
|
20230817,170100,475928145,3135,3135,3135,3135,0
|
|
20230817,170000,475928145,3135,3135,3135,3135,0
|
|
20230817,165900,475928145,3135,3135,3135,3135,0
|
|
20230817,165800,475928145,3135,3135,3135,3135,0
|
|
20230817,165700,475928145,3135,3135,3135,3135,0
|
|
20230817,165600,475928145,3135,3135,3135,3135,0
|
|
20230817,165500,475928145,3135,3135,3135,3135,0
|
|
20230817,165400,475928145,3135,3135,3135,3135,0
|
|
20230817,165300,475928145,3135,3135,3135,3135,0
|
|
20230817,165200,475928145,3135,3135,3135,3135,0
|
|
20230817,165100,475928145,3135,3135,3135,3135,0
|
|
20230817,165000,475928145,3135,3135,3135,3135,0
|
|
20230817,164900,475928145,3135,3135,3135,3135,0
|
|
20230817,164800,475928145,3135,3135,3135,3135,0
|
|
20230817,164700,475928145,3135,3135,3135,3135,0
|
|
20230817,164600,475928145,3135,3135,3135,3135,0
|
|
20230817,164500,475928145,3135,3135,3135,3135,0
|
|
20230817,164400,475928145,3135,3135,3135,3135,0
|
|
20230817,164300,475928145,3135,3135,3135,3135,0
|
|
20230817,164200,475928145,3135,3135,3135,3135,7715
|
|
20230817,164100,475928145,3135,3135,3135,3135,0
|
|
20230817,164000,475928145,3135,3135,3135,3135,0
|
|
20230817,163900,475928145,3135,3135,3135,3135,0
|
|
20230817,163800,475928145,3135,3135,3135,3135,0
|
|
20230817,163700,475928145,3135,3135,3135,3135,0
|
|
20230817,163600,475928145,3135,3135,3135,3135,0
|
|
20230817,163500,475928145,3135,3135,3135,3135,0
|
|
20230817,163400,475928145,3135,3135,3135,3135,0
|
|
20230817,163300,475928145,3135,3135,3135,3135,0
|
|
20230817,163200,475928145,3135,3135,3135,3135,0
|
|
20230817,163100,475928145,3135,3135,3135,3135,0
|
|
20230817,163000,475928145,3135,3135,3135,3135,0
|
|
20230817,162900,475928145,3135,3135,3135,3135,0
|
|
20230817,162800,475928145,3135,3135,3135,3135,0
|
|
20230817,162700,475928145,3135,3135,3135,3135,0
|
|
20230817,162600,475928145,3135,3135,3135,3135,0
|
|
20230817,162500,475928145,3135,3135,3135,3135,0
|
|
20230817,162400,475928145,3135,3135,3135,3135,0
|
|
20230817,162300,475928145,3135,3135,3135,3135,0
|
|
20230817,162200,475928145,3135,3135,3135,3135,0
|
|
20230817,162100,475928145,3135,3135,3135,3135,0
|
|
20230817,162000,475928145,3135,3135,3135,3135,0
|
|
20230817,161900,475928145,3135,3135,3135,3135,0
|
|
20230817,161800,475928145,3135,3135,3135,3135,0
|
|
20230817,161700,475928145,3135,3135,3135,3135,0
|
|
20230817,161600,475928145,3135,3135,3135,3135,0
|
|
20230817,161500,475928145,3135,3135,3135,3135,0
|
|
20230817,161400,475928145,3135,3135,3135,3135,0
|
|
20230817,161300,475928145,3135,3135,3135,3135,0
|
|
20230817,161200,475928145,3135,3135,3135,3135,7715
|
|
20230817,161100,475928145,3135,3135,3135,3135,0
|
|
20230817,161000,475928145,3135,3135,3135,3135,0
|
|
20230817,160900,475928145,3135,3135,3135,3135,0
|
|
20230817,160800,475928145,3135,3135,3135,3135,0
|
|
20230817,160700,475928145,3135,3135,3135,3135,0
|
|
20230817,160600,475928145,3135,3135,3135,3135,0
|
|
20230817,160500,475928145,3135,3135,3135,3135,0
|
|
20230817,160400,475928145,3135,3135,3135,3135,0
|
|
20230817,160300,475928145,3135,3135,3135,3135,0
|
|
20230817,160200,475928145,3135,3135,3135,3135,0
|
|
20230817,160100,475928145,3135,3135,3135,3135,0
|
|
20230817,160000,475928145,3135,3135,3135,3135,0
|
|
20230817,155900,475928145,3135,3135,3135,3135,0
|
|
20230817,155800,475928145,3135,3135,3135,3135,0
|
|
20230817,155700,475928145,3135,3135,3135,3135,0
|
|
20230817,155600,475928145,3135,3135,3135,3135,0
|
|
20230817,155500,475928145,3135,3135,3135,3135,0
|
|
20230817,155400,475928145,3135,3135,3135,3135,0
|
|
20230817,155300,475928145,3135,3135,3135,3135,0
|
|
20230817,155200,475928145,3135,3135,3135,3135,0
|
|
20230817,155100,475928145,3135,3135,3135,3135,0
|
|
20230817,155000,475928145,3135,3135,3135,3135,0
|
|
20230817,154900,475928145,3135,3135,3135,3135,0
|
|
20230817,154800,475928145,3135,3135,3135,3135,0
|
|
20230817,154700,475928145,3135,3135,3135,3135,0
|
|
20230817,154600,475928145,3135,3135,3135,3135,0
|
|
20230817,154500,475928145,3135,3135,3135,3135,0
|
|
20230817,154400,475928145,3135,3135,3135,3135,0
|
|
20230817,154300,475928145,3135,3135,3135,3135,0
|
|
20230817,154200,475928145,3135,3135,3135,3135,7715
|
|
20230817,154100,475928145,3135,3135,3135,3135,0
|
|
20230817,154000,475928145,3135,3135,3135,3135,0
|
|
20230817,153900,475928145,3135,3135,3135,3135,0
|
|
20230817,153800,475928145,3135,3135,3135,3135,0
|
|
20230817,153700,475928145,3135,3135,3135,3135,0
|
|
20230817,153600,475928145,3135,3135,3135,3135,0
|
|
20230817,153500,475928145,3135,3135,3135,3135,0
|
|
20230817,153400,475928145,3135,3135,3135,3135,0
|
|
20230817,153300,475928145,3135,3135,3135,3135,0
|
|
20230817,153200,475928145,3135,3135,3135,3135,0
|
|
20230817,153100,475928145,3135,3135,3135,3135,0
|
|
20230817,153000,475928145,3135,3135,3135,3135,7715
|
|
20230817,152900,451741620,3135,3135,3135,3135,0
|
|
20230817,152800,451741620,3135,3135,3135,3135,0
|
|
20230817,152700,451741620,3135,3135,3135,3135,0
|
|
20230817,152600,451741620,3135,3135,3135,3135,0
|
|
20230817,152500,451741620,3135,3135,3135,3135,0
|
|
20230817,152400,451741620,3135,3135,3135,3135,0
|
|
20230817,152300,451741620,3135,3135,3135,3135,0
|
|
20230817,152200,451741620,3135,3135,3135,3135,0
|
|
20230817,152100,451741620,3135,3135,3135,3135,0
|
|
20230817,152000,451741620,3135,3135,3135,3135,0
|
|
20230817,151900,451741620,3135,3135,3135,3130,1547
|
|
20230817,151800,446892600,3135,3135,3135,3135,9
|
|
20230817,151700,446864385,3135,3135,3135,3135,89
|
|
20230817,151600,446585370,3135,3135,3135,3135,172
|
|
20230817,151500,446046150,3135,3145,3145,3135,1417
|
|
20230817,151400,441593655,3145,3140,3145,3140,101
|
|
20230817,151300,441276510,3140,3135,3140,3135,7
|
|
20230817,151200,441254560,3135,3135,3135,3135,0
|
|
20230817,151100,441254560,3135,3130,3135,3130,6
|
|
20230817,151000,441235775,3140,3130,3140,3130,72
|
|
20230817,150900,441010400,3130,3115,3130,3115,74
|
|
20230817,150800,440778795,3145,3145,3145,3145,1901
|
|
20230817,150700,434800150,3135,3135,3135,3135,100
|
|
20230817,150600,434486650,3135,3135,3135,3135,0
|
|
20230817,150500,434486650,3135,3135,3135,3135,0
|
|
20230817,150400,434486650,3135,3130,3135,3130,301
|
|
20230817,150300,433544515,3135,3130,3135,3130,101
|
|
20230817,150200,433228380,3130,3130,3130,3130,1
|
|
20230817,150100,433225250,3115,3115,3115,3115,602
|
|
20230817,150000,431350020,3135,3135,3135,3135,95
|
|
20230817,145900,431052195,3130,3130,3130,3130,545
|
|
20230817,145800,429346345,3135,3130,3135,3130,273
|
|
20230817,145700,428491765,3130,3130,3130,3130,0
|
|
20230817,145600,428491765,3130,3130,3130,3130,30
|
|
20230817,145500,428397865,3130,3130,3130,3130,0
|
|
20230817,145400,428397865,3130,3130,3130,3130,0
|
|
20230817,145300,428397865,3130,3130,3130,3130,752
|
|
20230817,145200,426044105,3130,3130,3130,3130,440
|
|
20230817,145100,424666905,3130,3125,3130,3120,5141
|
|
20230817,145000,408603260,3120,3120,3120,3120,1000
|
|
20230817,144900,405483260,3110,3110,3110,3110,0
|
|
20230817,144800,405483260,3110,3140,3140,3110,2700
|
|
20230817,144700,397065635,3150,3150,3150,3150,506
|
|
20230817,144600,395471735,3150,3150,3150,3150,1
|
|
20230817,144500,395468585,3145,3145,3145,3145,0
|
|
20230817,144400,395468585,3145,3145,3145,3145,10
|
|
20230817,144300,395437135,3140,3140,3140,3140,1133
|
|
20230817,144200,391879515,3140,3130,3140,3130,501
|
|
20230817,144100,390311375,3145,3145,3145,3145,1
|
|
20230817,144000,390308230,3155,3155,3155,3155,0
|
|
20230817,143900,390308230,3155,3155,3155,3155,0
|
|
20230817,143800,390308230,3155,3155,3155,3155,0
|
|
20230817,143700,390308230,3155,3155,3155,3155,0
|
|
20230817,143600,390308230,3155,3145,3155,3135,702
|
|
20230817,143500,388106810,3155,3155,3155,3155,0
|
|
20230817,143400,388106810,3155,3155,3155,3155,0
|
|
20230817,143300,388106810,3155,3155,3155,3155,1
|
|
20230817,143200,388103655,3150,3150,3150,3150,0
|
|
20230817,143100,388103655,3150,3150,3150,3150,0
|
|
20230817,143000,388103655,3150,3155,3155,3150,213
|
|
20230817,142900,387432415,3160,3160,3160,3160,1
|
|
20230817,142800,387429255,3155,3155,3155,3155,801
|
|
20230817,142700,384902100,3155,3155,3155,3155,14
|
|
20230817,142600,384857930,3155,3160,3160,3155,5
|
|
20230817,142500,384842150,3155,3155,3155,3155,211
|
|
20230817,142400,384176445,3160,3160,3160,3160,18
|
|
20230817,142300,384119565,3165,3165,3165,3165,0
|
|
20230817,142200,384119565,3165,3160,3165,3160,70
|
|
20230817,142100,383898265,3165,3160,3165,3160,201
|
|
20230817,142000,383263100,3160,3155,3160,3155,360
|
|
20230817,141900,382125720,3165,3165,3165,3165,0
|
|
20230817,141800,382125720,3165,3155,3165,3155,24
|
|
20230817,141700,382049880,3155,3155,3155,3155,58
|
|
20230817,141600,381866890,3155,3155,3155,3155,548
|
|
20230817,141500,380137950,3155,3160,3160,3155,7
|
|
20230817,141400,380115835,3160,3160,3160,3160,0
|
|
20230817,141300,380115835,3160,3160,3160,3160,5
|
|
20230817,141200,380100035,3150,3150,3150,3150,0
|
|
20230817,141100,380100035,3150,3150,3150,3150,0
|
|
20230817,141000,380100035,3150,3150,3150,3150,11
|
|
20230817,140900,380065385,3150,3150,3150,3150,3
|
|
20230817,140800,380055935,3150,3150,3150,3150,0
|
|
20230817,140700,380055935,3150,3150,3150,3150,0
|
|
20230817,140600,380055935,3150,3150,3150,3150,0
|
|
20230817,140500,380055935,3150,3160,3160,3150,1001
|
|
20230817,140400,376902685,3165,3165,3165,3165,0
|
|
20230817,140300,376902685,3165,3165,3165,3165,0
|
|
20230817,140200,376902685,3165,3165,3165,3165,5
|
|
20230817,140100,376886860,3170,3155,3170,3155,21
|
|
20230817,140000,376820540,3155,3155,3155,3155,49
|
|
20230817,135900,376665945,3155,3155,3155,3155,0
|
|
20230817,135800,376665945,3155,3155,3155,3155,36
|
|
20230817,135700,376552365,3170,3170,3170,3170,1
|
|
20230817,135600,376549195,3165,3165,3165,3165,0
|
|
20230817,135500,376549195,3165,3165,3170,3165,1273
|
|
20230817,135400,372520145,3165,3160,3165,3160,1017
|
|
20230817,135300,369301420,3155,3155,3155,3155,964
|
|
20230817,135200,366260000,3155,3155,3155,3155,3
|
|
20230817,135100,366250535,3155,3155,3155,3155,10
|
|
20230817,135000,366218985,3150,3150,3150,3150,2
|
|
20230817,134900,366212685,3160,3160,3160,3160,0
|
|
20230817,134800,366212685,3160,3160,3160,3160,0
|
|
20230817,134700,366212685,3160,3160,3160,3160,200
|
|
20230817,134600,365580685,3160,3160,3160,3160,0
|
|
20230817,134500,365580685,3160,3150,3160,3145,959
|
|
20230817,134400,362561745,3155,3155,3155,3155,22
|
|
20230817,134300,362492335,3160,3160,3160,3155,22
|
|
20230817,134200,362422845,3160,3160,3160,3160,151
|
|
20230817,134100,361945685,3160,3155,3160,3155,9
|
|
20230817,134000,361917280,3150,3150,3150,3150,0
|
|
20230817,133900,361917280,3150,3150,3150,3150,52
|
|
20230817,133800,361753480,3150,3150,3150,3150,248
|
|
20230817,133700,360972280,3160,3150,3160,3150,134
|
|
20230817,133600,360549045,3150,3150,3150,3150,290
|
|
20230817,133500,359635545,3150,3150,3150,3150,3
|
|
20230817,133400,359626095,3145,3145,3145,3145,10
|
|
20230817,133300,359594645,3145,3145,3145,3145,0
|
|
20230817,133200,359594645,3145,3145,3145,3145,2
|
|
20230817,133100,359588355,3120,3145,3145,3120,800
|
|
20230817,133000,357079320,3160,3135,3160,3135,150
|
|
20230817,132900,356606815,3150,3150,3150,3150,6
|
|
20230817,132800,356587915,3150,3150,3150,3150,1
|
|
20230817,132700,356584765,3150,3150,3150,3150,10
|
|
20230817,132600,356553265,3155,3145,3155,3145,9
|
|
20230817,132500,356524920,3145,3145,3145,3145,485
|
|
20230817,132400,354999595,3145,3145,3145,3145,179
|
|
20230817,132300,354436640,3145,3125,3145,3125,4847
|
|
20230817,132200,339200995,3120,3120,3120,3120,0
|
|
20230817,132100,339200995,3120,3120,3120,3120,0
|
|
20230817,132000,339200995,3120,3115,3120,3115,1080
|
|
20230817,131900,335831740,3115,3115,3115,3115,0
|
|
20230817,131800,335831740,3115,3115,3115,3115,1
|
|
20230817,131700,335828625,3100,3100,3100,3100,10
|
|
20230817,131600,335797625,3100,3100,3100,3100,1
|
|
20230817,131500,335794525,3115,3115,3115,3115,0
|
|
20230817,131400,335794525,3115,3115,3115,3115,0
|
|
20230817,131300,335794525,3115,3110,3115,3110,2
|
|
20230817,131200,335788300,3105,3105,3105,3105,174
|
|
20230817,131100,335248030,3105,3105,3105,3105,0
|
|
20230817,131000,335248030,3105,3105,3105,3105,0
|
|
20230817,130900,335248030,3105,3105,3105,3105,0
|
|
20230817,130800,335248030,3105,3105,3105,3105,0
|
|
20230817,130700,335248030,3105,3105,3105,3105,0
|
|
20230817,130600,335248030,3105,3105,3105,3105,0
|
|
20230817,130500,335248030,3105,3105,3105,3105,0
|
|
20230817,130400,335248030,3105,3105,3105,3105,2
|
|
20230817,130300,335241820,3105,3105,3105,3105,1
|
|
20230817,130200,335238715,3110,3110,3110,3110,0
|
|
20230817,130100,335238715,3110,3110,3110,3110,50
|
|
20230817,130000,335083215,3110,3110,3110,3110,0
|
|
20230817,125900,335083215,3110,3090,3110,3090,55
|
|
20230817,125800,334913205,3090,3090,3090,3090,0
|
|
20230817,125700,334913205,3090,3095,3095,3090,190
|
|
20230817,125600,334325940,3090,3090,3090,3085,592
|
|
20230817,125500,332496775,3090,3090,3090,3090,939
|
|
20230817,125400,329595265,3115,3115,3115,3115,0
|
|
20230817,125300,329595265,3115,3115,3115,3115,0
|
|
20230817,125200,329595265,3115,3115,3115,3115,1
|
|
20230817,125100,329592150,3090,3090,3090,3090,0
|
|
20230817,125000,329592150,3090,3090,3090,3090,0
|
|
20230817,124900,329592150,3090,3110,3110,3090,835
|
|
20230817,124800,326999570,3115,3115,3115,3115,0
|
|
20230817,124700,326999570,3115,3115,3115,3115,0
|
|
20230817,124600,326999570,3115,3115,3115,3115,0
|
|
20230817,124500,326999570,3115,3115,3115,3115,0
|
|
20230817,124400,326999570,3115,3115,3115,3115,0
|
|
20230817,124300,326999570,3115,3115,3115,3115,0
|
|
20230817,124200,326999570,3115,3115,3115,3115,0
|
|
20230817,124100,326999570,3115,3115,3115,3115,0
|
|
20230817,124000,326999570,3115,3115,3115,3115,0
|
|
20230817,123900,326999570,3115,3115,3115,3115,0
|
|
20230817,123800,326999570,3115,3115,3115,3115,0
|
|
20230817,123700,326999570,3115,3115,3115,3115,0
|
|
20230817,123600,326999570,3115,3115,3115,3115,1
|
|
20230817,123500,326996455,3110,3115,3115,3110,49
|
|
20230817,123400,326844060,3110,3110,3110,3110,0
|
|
20230817,123300,326844060,3110,3110,3110,3110,152
|
|
20230817,123200,326371340,3110,3110,3110,3110,0
|
|
20230817,123100,326371340,3110,3110,3110,3110,0
|
|
20230817,123000,326371340,3110,3110,3110,3110,402
|
|
20230817,122900,325121120,3110,3110,3110,3110,1
|
|
20230817,122800,325118010,3110,3110,3110,3110,400
|
|
20230817,122700,323874010,3110,3110,3110,3110,0
|
|
20230817,122600,323874010,3110,3110,3110,3110,0
|
|
20230817,122500,323874010,3110,3110,3110,3110,0
|
|
20230817,122400,323874010,3110,3110,3110,3110,0
|
|
20230817,122300,323874010,3110,3110,3110,3110,0
|
|
20230817,122200,323874010,3110,3110,3110,3110,0
|
|
20230817,122100,323874010,3110,3110,3110,3110,0
|
|
20230817,122000,323874010,3110,3110,3110,3110,1
|
|
20230817,121900,323870900,3115,3115,3115,3115,0
|
|
20230817,121800,323870900,3115,3115,3115,3115,0
|
|
20230817,121700,323870900,3115,3115,3115,3115,0
|
|
20230817,121600,323870900,3115,3115,3115,3115,1
|
|
20230817,121500,323867785,3110,3090,3110,3090,194
|
|
20230817,121400,323268305,3090,3105,3105,3090,10
|
|
20230817,121300,323237385,3115,3095,3115,3080,1646
|
|
20230817,121200,318156055,3120,3120,3120,3120,0
|
|
20230817,121100,318156055,3120,3120,3120,3120,0
|
|
20230817,121000,318156055,3120,3100,3120,3095,2851
|
|
20230817,120900,309330125,3120,3120,3120,3120,0
|
|
20230817,120800,309330125,3120,3120,3120,3120,0
|
|
20230817,120700,309330125,3120,3120,3120,3120,0
|
|
20230817,120600,309330125,3120,3120,3120,3120,6
|
|
20230817,120500,309311405,3120,3120,3120,3120,200
|
|
20230817,120400,308687405,3125,3125,3125,3125,0
|
|
20230817,120300,308687405,3125,3125,3125,3125,0
|
|
20230817,120200,308687405,3125,3125,3125,3125,300
|
|
20230817,120100,307749905,3125,3125,3125,3125,0
|
|
20230817,120000,307749905,3125,3125,3125,3125,1
|
|
20230817,115900,307746780,3095,3105,3105,3095,455
|
|
20230817,115800,306336330,3110,3110,3110,3110,0
|
|
20230817,115700,306336330,3110,3110,3110,3110,1
|
|
20230817,115600,306333220,3100,3100,3100,3100,0
|
|
20230817,115500,306333220,3100,3120,3120,3100,500
|
|
20230817,115400,304782115,3125,3125,3125,3125,1
|
|
20230817,115300,304778990,3125,3135,3135,3125,44
|
|
20230817,115200,304641405,3135,3130,3135,3130,5
|
|
20230817,115100,304625740,3130,3130,3130,3130,1
|
|
20230817,115000,304622610,3130,3130,3130,3125,34
|
|
20230817,114900,304516195,3120,3120,3120,3120,1
|
|
20230817,114800,304513075,3140,3140,3140,3140,0
|
|
20230817,114700,304513075,3140,3140,3140,3140,0
|
|
20230817,114600,304513075,3140,3140,3140,3140,230
|
|
20230817,114500,303790875,3140,3140,3140,3140,1
|
|
20230817,114400,303787735,3120,3120,3120,3120,3
|
|
20230817,114300,303778375,3140,3140,3140,3140,0
|
|
20230817,114200,303778375,3140,3140,3140,3140,0
|
|
20230817,114100,303778375,3140,3140,3140,3140,71
|
|
20230817,114000,303555435,3140,3140,3140,3140,0
|
|
20230817,113900,303555435,3140,3140,3140,3140,0
|
|
20230817,113800,303555435,3140,3140,3140,3140,50
|
|
20230817,113700,303398435,3140,3140,3140,3140,0
|
|
20230817,113600,303398435,3140,3140,3140,3140,1
|
|
20230817,113500,303395295,3130,3130,3130,3130,4
|
|
20230817,113400,303382775,3130,3130,3130,3130,700
|
|
20230817,113300,301191775,3100,3130,3130,3100,503
|
|
20230817,113200,299630400,3130,3130,3130,3130,3
|
|
20230817,113100,299621010,3130,3130,3130,3130,0
|
|
20230817,113000,299621010,3130,3130,3130,3125,66
|
|
20230817,112900,299414435,3140,3140,3140,3140,10
|
|
20230817,112800,299383035,3140,3140,3140,3140,0
|
|
20230817,112700,299383035,3140,3140,3140,3140,50
|
|
20230817,112600,299226035,3140,3140,3140,3140,0
|
|
20230817,112500,299226035,3140,3140,3140,3140,0
|
|
20230817,112400,299226035,3140,3140,3140,3140,1
|
|
20230817,112300,299222895,3135,3135,3135,3135,0
|
|
20230817,112200,299222895,3135,3130,3135,3130,540
|
|
20230817,112100,297530015,3130,3130,3130,3130,0
|
|
20230817,112000,297530015,3130,3130,3130,3130,0
|
|
20230817,111900,297530015,3130,3130,3130,3130,0
|
|
20230817,111800,297530015,3130,3130,3130,3130,31
|
|
20230817,111700,297432985,3130,3125,3130,3100,2209
|
|
20230817,111600,290559060,3120,3120,3120,3120,0
|
|
20230817,111500,290559060,3120,3120,3120,3120,495
|
|
20230817,111400,289014660,3115,3115,3115,3115,0
|
|
20230817,111300,289014660,3115,3115,3115,3115,0
|
|
20230817,111200,289014660,3115,3115,3115,3115,3
|
|
20230817,111100,289005315,3120,3120,3120,3120,0
|
|
20230817,111000,289005315,3120,3120,3120,3120,129
|
|
20230817,110900,288602835,3120,3120,3120,3120,0
|
|
20230817,110800,288602835,3120,3130,3130,3120,6
|
|
20230817,110700,288584095,3115,3115,3115,3115,0
|
|
20230817,110600,288584095,3115,3115,3115,3115,0
|
|
20230817,110500,288584095,3115,3120,3120,3115,165
|
|
20230817,110400,288069770,3135,3135,3135,3135,280
|
|
20230817,110300,287191970,3135,3135,3135,3135,1
|
|
20230817,110200,287188835,3145,3145,3145,3145,0
|
|
20230817,110100,287188835,3145,3145,3145,3145,0
|
|
20230817,110000,287188835,3145,3145,3145,3145,4
|
|
20230817,105900,287176255,3115,3115,3115,3115,0
|
|
20230817,105800,287176255,3115,3115,3115,3115,0
|
|
20230817,105700,287176255,3115,3130,3130,3115,274
|
|
20230817,105600,286322680,3130,3130,3130,3130,1
|
|
20230817,105500,286319550,3135,3135,3135,3135,188
|
|
20230817,105400,285730170,3135,3145,3145,3135,486
|
|
20230817,105300,284203765,3145,3145,3145,3145,0
|
|
20230817,105200,284203765,3145,3145,3145,3145,290
|
|
20230817,105100,283291715,3145,3145,3145,3145,60
|
|
20230817,105000,283103015,3160,3150,3160,3150,814
|
|
20230817,104900,280535240,3155,3150,3155,3150,121
|
|
20230817,104800,280154085,3150,3145,3150,3145,41
|
|
20230817,104700,280025135,3140,3135,3140,3135,372
|
|
20230817,104600,278858480,3135,3135,3135,3135,0
|
|
20230817,104500,278858480,3135,3135,3135,3135,1
|
|
20230817,104400,278855345,3135,3135,3135,3135,0
|
|
20230817,104300,278855345,3135,3135,3140,3135,106
|
|
20230817,104200,278523030,3130,3130,3130,3130,465
|
|
20230817,104100,277067580,3130,3130,3130,3130,0
|
|
20230817,104000,277067580,3130,3130,3130,3130,0
|
|
20230817,103900,277067580,3130,3120,3130,3120,619
|
|
20230817,103800,275135375,3115,3115,3115,3115,0
|
|
20230817,103700,275135375,3115,3115,3115,3115,101
|
|
20230817,103600,274820760,3115,3120,3120,3115,3
|
|
20230817,103500,274811405,3120,3115,3120,3115,532
|
|
20230817,103400,273153220,3110,3120,3120,3110,581
|
|
20230817,103300,271346300,3110,3110,3110,3110,60
|
|
20230817,103200,271159700,3115,3115,3115,3115,304
|
|
20230817,103100,270212740,3115,3115,3115,3115,59
|
|
20230817,103000,270028955,3135,3135,3135,3135,0
|
|
20230817,102900,270028955,3135,3140,3140,3115,1703
|
|
20230817,102800,264684290,3130,3130,3130,3130,0
|
|
20230817,102700,264684290,3130,3130,3130,3130,321
|
|
20230817,102600,263679560,3110,3115,3115,3110,431
|
|
20230817,102500,262338155,3115,3150,3150,3115,283
|
|
20230817,102400,261451780,3150,3115,3150,3115,1361
|
|
20230817,102300,257182290,3115,3130,3130,3115,50
|
|
20230817,102200,257026525,3105,3105,3105,3105,0
|
|
20230817,102100,257026525,3105,3100,3105,3100,1452
|
|
20230817,102000,252525265,3080,3085,3085,3080,843
|
|
20230817,101900,249925630,3085,3105,3105,3085,162
|
|
20230817,101800,249422860,3105,3105,3105,3105,0
|
|
20230817,101700,249422860,3105,3105,3105,3105,3
|
|
20230817,101600,249413545,3105,3105,3105,3105,1
|
|
20230817,101500,249410440,3105,3105,3105,3105,1
|
|
20230817,101400,249407335,3090,3095,3095,3090,550
|
|
20230817,101300,247705640,3115,3115,3115,3115,1
|
|
20230817,101200,247702525,3095,3110,3115,3095,339
|
|
20230817,101100,246648395,3110,3125,3125,3110,1071
|
|
20230817,101000,243310300,3130,3135,3135,3130,26
|
|
20230817,100900,243228860,3150,3140,3150,3115,18
|
|
20230817,100800,243172595,3125,3125,3125,3125,100
|
|
20230817,100700,242860095,3135,3140,3140,3135,39
|
|
20230817,100600,242737685,3140,3125,3140,3125,87
|
|
20230817,100500,242465765,3125,3120,3125,3115,294
|
|
20230817,100400,241548585,3110,3090,3110,3090,1760
|
|
20230817,100300,236084310,3090,3095,3095,3090,71
|
|
20230817,100200,235864915,3090,3090,3090,3090,0
|
|
20230817,100100,235864915,3090,3090,3090,3090,100
|
|
20230817,100000,235555915,3080,3080,3080,3080,1000
|
|
20230817,095900,232475915,3080,3080,3080,3080,0
|
|
20230817,095800,232475915,3080,3080,3080,3080,0
|
|
20230817,095700,232475915,3080,3080,3080,3080,80
|
|
20230817,095600,232229515,3080,3080,3085,3080,412
|
|
20230817,095500,230960305,3080,3080,3080,3080,658
|
|
20230817,095400,228933665,3080,3085,3085,3080,201
|
|
20230817,095300,228314440,3080,3080,3080,3080,0
|
|
20230817,095200,228314440,3080,3080,3080,3080,0
|
|
20230817,095100,228314440,3080,3095,3095,3080,679
|
|
20230817,095000,226222820,3095,3090,3095,3090,2643
|
|
20230817,094900,218043105,3090,3095,3095,3080,3158
|
|
20230817,094800,208306220,3095,3090,3095,3090,617
|
|
20230817,094700,206399605,3090,3090,3090,3090,599
|
|
20230817,094600,204548695,3095,3065,3095,3065,4417
|
|
20230817,094500,190916810,3080,3065,3080,3065,12
|
|
20230817,094400,190880000,3065,3080,3080,3065,372
|
|
20230817,094300,189735740,3080,3080,3080,3080,191
|
|
20230817,094200,189147460,3070,3070,3070,3070,100
|
|
20230817,094100,188840460,3065,3065,3080,3065,394
|
|
20230817,094000,187631705,3065,3065,3065,3060,776
|
|
20230817,093900,185255490,3065,3060,3075,3060,791
|
|
20230817,093800,182831075,3085,3045,3085,3045,2621
|
|
20230817,093700,174808930,3035,3040,3055,3020,4884
|
|
20230817,093600,159996610,3055,3215,3245,3025,24651
|
|
20230817,093500,82311265,3215,3035,3215,3005,6464
|
|
20230817,093400,62007175,3035,3010,3035,3010,133
|
|
20230817,093300,61603570,3020,3020,3020,3015,293
|
|
20230817,093200,60718870,3035,3035,3035,3035,0
|
|
20230817,093100,60718870,3035,3035,3035,3035,0
|
|
20230817,093000,60718870,3035,3015,3035,3010,100
|
|
20230817,092900,60416590,3010,3040,3040,3010,780
|
|
20230817,092800,58065700,3025,3025,3025,3025,33
|
|
20230817,092700,57965875,3040,3025,3040,3025,31
|
|
20230817,092600,57871650,3020,3045,3045,3020,1341
|
|
20230817,092500,53812785,3045,3045,3045,3045,0
|
|
20230817,092400,53812785,3045,3045,3045,3045,2
|
|
20230817,092300,53806695,3030,3030,3030,3030,0
|
|
20230817,092200,53806695,3030,3030,3030,3030,0
|
|
20230817,092100,53806695,3030,3030,3030,3030,0
|
|
20230817,092000,53806695,3030,3030,3030,3030,0
|
|
20230817,091900,53806695,3030,3040,3040,3030,1209
|
|
20230817,091800,50134560,3040,3055,3055,3040,165
|
|
20230817,091700,49632710,3055,3055,3055,3055,0
|
|
20230817,091600,49632710,3055,3050,3055,3050,1636
|
|
20230817,091500,44634810,3055,3055,3055,3055,3
|
|
20230817,091400,44625645,3050,3050,3050,3050,350
|
|
20230817,091300,43558145,3040,3045,3045,3040,557
|
|
20230817,091200,41864010,3060,3060,3060,3060,100
|
|
20230817,091100,41558010,3060,3060,3060,3060,211
|
|
20230817,091000,40912350,3060,3075,3075,3055,67
|
|
20230817,090900,40707345,3035,3080,3080,3020,751
|
|
20230817,090800,38428760,3080,3115,3115,3080,104
|
|
20230817,090700,38104905,3130,3130,3130,3130,25
|
|
20230817,090600,38026655,3090,3090,3090,3090,49
|
|
20230817,090500,37875245,3135,3080,3140,3080,216
|
|
20230817,090400,37199635,3080,3030,3080,3030,2378
|
|
20230817,090300,29932440,3055,3055,3055,3055,0
|
|
20230817,090200,29932440,3055,3055,3055,3055,0
|
|
20230817,090100,29932440,3055,3045,3055,3045,1632
|
|
20230817,090000,24951740,3045,3020,3045,3015,6195
|