653 lines
31 KiB
CSV
653 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195000,140797975,3290,3290,3290,3290,3105
|
|
20230816,194900,140797975,3290,3290,3290,3290,0
|
|
20230816,194800,140797975,3290,3290,3290,3290,0
|
|
20230816,194700,140797975,3290,3290,3290,3290,0
|
|
20230816,194600,140797975,3290,3290,3290,3290,0
|
|
20230816,194500,140797975,3290,3290,3290,3290,0
|
|
20230816,194400,140797975,3290,3290,3290,3290,0
|
|
20230816,194300,140797975,3290,3290,3290,3290,0
|
|
20230816,194200,140797975,3290,3290,3290,3290,0
|
|
20230816,194100,140797975,3290,3290,3290,3290,0
|
|
20230816,194000,140797975,3290,3290,3290,3290,0
|
|
20230816,193900,140797975,3290,3290,3290,3290,0
|
|
20230816,193800,140797975,3290,3290,3290,3290,0
|
|
20230816,193700,140797975,3290,3290,3290,3290,0
|
|
20230816,193600,140797975,3290,3290,3290,3290,0
|
|
20230816,193500,140797975,3290,3290,3290,3290,0
|
|
20230816,193400,140797975,3290,3290,3290,3290,0
|
|
20230816,193300,140797975,3290,3290,3290,3290,0
|
|
20230816,193200,140797975,3290,3290,3290,3290,0
|
|
20230816,193100,140797975,3290,3290,3290,3290,0
|
|
20230816,193000,140797975,3290,3290,3290,3290,0
|
|
20230816,192900,140797975,3290,3290,3290,3290,0
|
|
20230816,192800,140797975,3290,3290,3290,3290,0
|
|
20230816,192700,140797975,3290,3290,3290,3290,0
|
|
20230816,192600,140797975,3290,3290,3290,3290,0
|
|
20230816,192500,140797975,3290,3290,3290,3290,0
|
|
20230816,192400,140797975,3290,3290,3290,3290,0
|
|
20230816,192300,140797975,3290,3290,3290,3290,0
|
|
20230816,192200,140797975,3290,3290,3290,3290,0
|
|
20230816,192100,140797975,3290,3290,3290,3290,0
|
|
20230816,192000,140797975,3290,3290,3290,3290,3105
|
|
20230816,191900,140797975,3290,3290,3290,3290,0
|
|
20230816,191800,140797975,3290,3290,3290,3290,0
|
|
20230816,191700,140797975,3290,3290,3290,3290,0
|
|
20230816,191600,140797975,3290,3290,3290,3290,0
|
|
20230816,191500,140797975,3290,3290,3290,3290,0
|
|
20230816,191400,140797975,3290,3290,3290,3290,0
|
|
20230816,191300,140797975,3290,3290,3290,3290,0
|
|
20230816,191200,140797975,3290,3290,3290,3290,0
|
|
20230816,191100,140797975,3290,3290,3290,3290,0
|
|
20230816,191000,140797975,3290,3290,3290,3290,0
|
|
20230816,190900,140797975,3290,3290,3290,3290,0
|
|
20230816,190800,140797975,3290,3290,3290,3290,0
|
|
20230816,190700,140797975,3290,3290,3290,3290,0
|
|
20230816,190600,140797975,3290,3290,3290,3290,0
|
|
20230816,190500,140797975,3290,3290,3290,3290,0
|
|
20230816,190400,140797975,3290,3290,3290,3290,0
|
|
20230816,190300,140797975,3290,3290,3290,3290,0
|
|
20230816,190200,140797975,3290,3290,3290,3290,0
|
|
20230816,190100,140797975,3290,3290,3290,3290,0
|
|
20230816,190000,140797975,3290,3290,3290,3290,0
|
|
20230816,185900,140797975,3290,3290,3290,3290,0
|
|
20230816,185800,140797975,3290,3290,3290,3290,0
|
|
20230816,185700,140797975,3290,3290,3290,3290,0
|
|
20230816,185600,140797975,3290,3290,3290,3290,0
|
|
20230816,185500,140797975,3290,3290,3290,3290,0
|
|
20230816,185400,140797975,3290,3290,3290,3290,0
|
|
20230816,185300,140797975,3290,3290,3290,3290,0
|
|
20230816,185200,140797975,3290,3290,3290,3290,0
|
|
20230816,185100,140797975,3290,3290,3290,3290,0
|
|
20230816,185000,140797975,3290,3290,3290,3290,3105
|
|
20230816,184900,140797975,3290,3290,3290,3290,0
|
|
20230816,184800,140797975,3290,3290,3290,3290,0
|
|
20230816,184700,140797975,3290,3290,3290,3290,0
|
|
20230816,184600,140797975,3290,3290,3290,3290,0
|
|
20230816,184500,140797975,3290,3290,3290,3290,0
|
|
20230816,184400,140797975,3290,3290,3290,3290,0
|
|
20230816,184300,140797975,3290,3290,3290,3290,0
|
|
20230816,184200,140797975,3290,3290,3290,3290,0
|
|
20230816,184100,140797975,3290,3290,3290,3290,0
|
|
20230816,184000,140797975,3290,3290,3290,3290,0
|
|
20230816,183900,140797975,3290,3290,3290,3290,0
|
|
20230816,183800,140797975,3290,3290,3290,3290,0
|
|
20230816,183700,140797975,3290,3290,3290,3290,0
|
|
20230816,183600,140797975,3290,3290,3290,3290,0
|
|
20230816,183500,140797975,3290,3290,3290,3290,0
|
|
20230816,183400,140797975,3290,3290,3290,3290,0
|
|
20230816,183300,140797975,3290,3290,3290,3290,0
|
|
20230816,183200,140797975,3290,3290,3290,3290,0
|
|
20230816,183100,140797975,3290,3290,3290,3290,0
|
|
20230816,183000,140797975,3290,3290,3290,3290,0
|
|
20230816,182900,140797975,3290,3290,3290,3290,0
|
|
20230816,182800,140797975,3290,3290,3290,3290,0
|
|
20230816,182700,140797975,3290,3290,3290,3290,0
|
|
20230816,182600,140797975,3290,3290,3290,3290,0
|
|
20230816,182500,140797975,3290,3290,3290,3290,0
|
|
20230816,182400,140797975,3290,3290,3290,3290,0
|
|
20230816,182300,140797975,3290,3290,3290,3290,0
|
|
20230816,182200,140797975,3290,3290,3290,3290,0
|
|
20230816,182100,140797975,3290,3290,3290,3290,0
|
|
20230816,182000,140797975,3290,3290,3290,3290,3105
|
|
20230816,181900,140797975,3290,3290,3290,3290,0
|
|
20230816,181800,140797975,3290,3290,3290,3290,0
|
|
20230816,181700,140797975,3290,3290,3290,3290,0
|
|
20230816,181600,140797975,3290,3290,3290,3290,0
|
|
20230816,181500,140797975,3290,3290,3290,3290,0
|
|
20230816,181400,140797975,3290,3290,3290,3290,0
|
|
20230816,181300,140797975,3290,3290,3290,3290,0
|
|
20230816,181200,140797975,3290,3290,3290,3290,0
|
|
20230816,181100,140797975,3290,3290,3290,3290,0
|
|
20230816,181000,140797975,3290,3290,3290,3290,0
|
|
20230816,180900,140797975,3290,3290,3290,3290,0
|
|
20230816,180800,140797975,3290,3290,3290,3290,0
|
|
20230816,180700,140797975,3290,3290,3290,3290,0
|
|
20230816,180600,140797975,3290,3290,3290,3290,0
|
|
20230816,180500,140797975,3290,3290,3290,3290,0
|
|
20230816,180400,140797975,3290,3290,3290,3290,0
|
|
20230816,180300,140797975,3290,3290,3290,3290,0
|
|
20230816,180200,140797975,3290,3290,3290,3290,0
|
|
20230816,180100,140797975,3290,3290,3290,3290,0
|
|
20230816,180000,140797975,3290,3290,3290,3290,0
|
|
20230816,175900,140797975,3290,3290,3290,3290,0
|
|
20230816,175800,140797975,3290,3290,3290,3290,0
|
|
20230816,175700,140797975,3290,3290,3290,3290,0
|
|
20230816,175600,140797975,3290,3290,3290,3290,0
|
|
20230816,175500,140797975,3290,3290,3290,3290,0
|
|
20230816,175400,140797975,3290,3290,3290,3290,0
|
|
20230816,175300,140797975,3290,3290,3290,3290,0
|
|
20230816,175200,140797975,3290,3290,3290,3290,0
|
|
20230816,175100,140797975,3290,3290,3290,3290,0
|
|
20230816,175000,140797975,3290,3290,3290,3290,3105
|
|
20230816,174900,140797975,3290,3290,3290,3290,0
|
|
20230816,174800,140797975,3290,3290,3290,3290,0
|
|
20230816,174700,140797975,3290,3290,3290,3290,0
|
|
20230816,174600,140797975,3290,3290,3290,3290,0
|
|
20230816,174500,140797975,3290,3290,3290,3290,0
|
|
20230816,174400,140797975,3290,3290,3290,3290,0
|
|
20230816,174300,140797975,3290,3290,3290,3290,0
|
|
20230816,174200,140797975,3290,3290,3290,3290,0
|
|
20230816,174100,140797975,3290,3290,3290,3290,0
|
|
20230816,174000,140797975,3290,3290,3290,3290,0
|
|
20230816,173900,140797975,3290,3290,3290,3290,0
|
|
20230816,173800,140797975,3290,3290,3290,3290,0
|
|
20230816,173700,140797975,3290,3290,3290,3290,0
|
|
20230816,173600,140797975,3290,3290,3290,3290,0
|
|
20230816,173500,140797975,3290,3290,3290,3290,0
|
|
20230816,173400,140797975,3290,3290,3290,3290,0
|
|
20230816,173300,140797975,3290,3290,3290,3290,0
|
|
20230816,173200,140797975,3290,3290,3290,3290,0
|
|
20230816,173100,140797975,3290,3290,3290,3290,0
|
|
20230816,173000,140797975,3290,3290,3290,3290,0
|
|
20230816,172900,140797975,3290,3290,3290,3290,0
|
|
20230816,172800,140797975,3290,3290,3290,3290,0
|
|
20230816,172700,140797975,3290,3290,3290,3290,0
|
|
20230816,172600,140797975,3290,3290,3290,3290,0
|
|
20230816,172500,140797975,3290,3290,3290,3290,0
|
|
20230816,172400,140797975,3290,3290,3290,3290,0
|
|
20230816,172300,140797975,3290,3290,3290,3290,0
|
|
20230816,172200,140797975,3290,3290,3290,3290,0
|
|
20230816,172100,140797975,3290,3290,3290,3290,0
|
|
20230816,172000,140797975,3290,3290,3290,3290,3105
|
|
20230816,171900,140797975,3290,3290,3290,3290,0
|
|
20230816,171800,140797975,3290,3290,3290,3290,0
|
|
20230816,171700,140797975,3290,3290,3290,3290,0
|
|
20230816,171600,140797975,3290,3290,3290,3290,0
|
|
20230816,171500,140797975,3290,3290,3290,3290,0
|
|
20230816,171400,140797975,3290,3290,3290,3290,0
|
|
20230816,171300,140797975,3290,3290,3290,3290,0
|
|
20230816,171200,140797975,3290,3290,3290,3290,0
|
|
20230816,171100,140797975,3290,3290,3290,3290,0
|
|
20230816,171000,140797975,3290,3290,3290,3290,0
|
|
20230816,170900,140797975,3290,3290,3290,3290,0
|
|
20230816,170800,140797975,3290,3290,3290,3290,0
|
|
20230816,170700,140797975,3290,3290,3290,3290,0
|
|
20230816,170600,140797975,3290,3290,3290,3290,0
|
|
20230816,170500,140797975,3290,3290,3290,3290,0
|
|
20230816,170400,140797975,3290,3290,3290,3290,0
|
|
20230816,170300,140797975,3290,3290,3290,3290,0
|
|
20230816,170200,140797975,3290,3290,3290,3290,0
|
|
20230816,170100,140797975,3290,3290,3290,3290,0
|
|
20230816,170000,140797975,3290,3290,3290,3290,0
|
|
20230816,165900,140797975,3290,3290,3290,3290,0
|
|
20230816,165800,140797975,3290,3290,3290,3290,0
|
|
20230816,165700,140797975,3290,3290,3290,3290,0
|
|
20230816,165600,140797975,3290,3290,3290,3290,0
|
|
20230816,165500,140797975,3290,3290,3290,3290,0
|
|
20230816,165400,140797975,3290,3290,3290,3290,0
|
|
20230816,165300,140797975,3290,3290,3290,3290,0
|
|
20230816,165200,140797975,3290,3290,3290,3290,0
|
|
20230816,165100,140797975,3290,3290,3290,3290,0
|
|
20230816,165000,140797975,3290,3290,3290,3290,3105
|
|
20230816,164900,140797975,3290,3290,3290,3290,0
|
|
20230816,164800,140797975,3290,3290,3290,3290,0
|
|
20230816,164700,140797975,3290,3290,3290,3290,0
|
|
20230816,164600,140797975,3290,3290,3290,3290,0
|
|
20230816,164500,140797975,3290,3290,3290,3290,0
|
|
20230816,164400,140797975,3290,3290,3290,3290,0
|
|
20230816,164300,140797975,3290,3290,3290,3290,0
|
|
20230816,164200,140797975,3290,3290,3290,3290,0
|
|
20230816,164100,140797975,3290,3290,3290,3290,0
|
|
20230816,164000,140797975,3290,3290,3290,3290,0
|
|
20230816,163900,140797975,3290,3290,3290,3290,0
|
|
20230816,163800,140797975,3290,3290,3290,3290,0
|
|
20230816,163700,140797975,3290,3290,3290,3290,0
|
|
20230816,163600,140797975,3290,3290,3290,3290,0
|
|
20230816,163500,140797975,3290,3290,3290,3290,0
|
|
20230816,163400,140797975,3290,3290,3290,3290,0
|
|
20230816,163300,140797975,3290,3290,3290,3290,0
|
|
20230816,163200,140797975,3290,3290,3290,3290,0
|
|
20230816,163100,140797975,3290,3290,3290,3290,0
|
|
20230816,163000,140797975,3290,3290,3290,3290,0
|
|
20230816,162900,140797975,3290,3290,3290,3290,0
|
|
20230816,162800,140797975,3290,3290,3290,3290,0
|
|
20230816,162700,140797975,3290,3290,3290,3290,0
|
|
20230816,162600,140797975,3290,3290,3290,3290,0
|
|
20230816,162500,140797975,3290,3290,3290,3290,0
|
|
20230816,162400,140797975,3290,3290,3290,3290,0
|
|
20230816,162300,140797975,3290,3290,3290,3290,0
|
|
20230816,162200,140797975,3290,3290,3290,3290,0
|
|
20230816,162100,140797975,3290,3290,3290,3290,0
|
|
20230816,162000,140797975,3290,3290,3290,3290,3105
|
|
20230816,161900,140797975,3290,3290,3290,3290,0
|
|
20230816,161800,140797975,3290,3290,3290,3290,0
|
|
20230816,161700,140797975,3290,3290,3290,3290,0
|
|
20230816,161600,140797975,3290,3290,3290,3290,0
|
|
20230816,161500,140797975,3290,3290,3290,3290,0
|
|
20230816,161400,140797975,3290,3290,3290,3290,0
|
|
20230816,161300,140797975,3290,3290,3290,3290,0
|
|
20230816,161200,140797975,3290,3290,3290,3290,0
|
|
20230816,161100,140797975,3290,3290,3290,3290,0
|
|
20230816,161000,140797975,3290,3290,3290,3290,0
|
|
20230816,160900,140797975,3290,3290,3290,3290,0
|
|
20230816,160800,140797975,3290,3290,3290,3290,0
|
|
20230816,160700,140797975,3290,3290,3290,3290,0
|
|
20230816,160600,140797975,3290,3290,3290,3290,0
|
|
20230816,160500,140797975,3290,3290,3290,3290,0
|
|
20230816,160400,140797975,3290,3290,3290,3290,0
|
|
20230816,160300,140797975,3290,3290,3290,3290,0
|
|
20230816,160200,140797975,3290,3290,3290,3290,0
|
|
20230816,160100,140797975,3290,3290,3290,3290,0
|
|
20230816,160000,140797975,3290,3290,3290,3290,0
|
|
20230816,155900,140797975,3290,3290,3290,3290,0
|
|
20230816,155800,140797975,3290,3290,3290,3290,0
|
|
20230816,155700,140797975,3290,3290,3290,3290,0
|
|
20230816,155600,140797975,3290,3290,3290,3290,0
|
|
20230816,155500,140797975,3290,3290,3290,3290,0
|
|
20230816,155400,140797975,3290,3290,3290,3290,0
|
|
20230816,155300,140797975,3290,3290,3290,3290,0
|
|
20230816,155200,140797975,3290,3290,3290,3290,0
|
|
20230816,155100,140797975,3290,3290,3290,3290,0
|
|
20230816,155000,140797975,3290,3290,3290,3290,3105
|
|
20230816,154900,140797975,3290,3290,3290,3290,0
|
|
20230816,154800,140797975,3290,3290,3290,3290,0
|
|
20230816,154700,140797975,3290,3290,3290,3290,0
|
|
20230816,154600,140797975,3290,3290,3290,3290,0
|
|
20230816,154500,140797975,3290,3290,3290,3290,0
|
|
20230816,154400,140797975,3290,3290,3290,3290,0
|
|
20230816,154300,140797975,3290,3290,3290,3290,0
|
|
20230816,154200,140797975,3290,3290,3290,3290,0
|
|
20230816,154100,140797975,3290,3290,3290,3290,0
|
|
20230816,154000,140797975,3290,3290,3290,3290,0
|
|
20230816,153900,140797975,3290,3290,3290,3290,0
|
|
20230816,153800,140797975,3290,3290,3290,3290,0
|
|
20230816,153700,140797975,3290,3290,3290,3290,0
|
|
20230816,153600,140797975,3290,3290,3290,3290,0
|
|
20230816,153500,140797975,3290,3290,3290,3290,0
|
|
20230816,153400,140797975,3290,3290,3290,3290,0
|
|
20230816,153300,140797975,3290,3290,3290,3290,0
|
|
20230816,153200,140797975,3290,3290,3290,3290,0
|
|
20230816,153100,140797975,3290,3290,3290,3290,0
|
|
20230816,153000,140797975,3290,3290,3290,3290,3105
|
|
20230816,152900,130582525,3290,3290,3290,3290,0
|
|
20230816,152800,130582525,3290,3290,3290,3290,0
|
|
20230816,152700,130582525,3290,3290,3290,3290,0
|
|
20230816,152600,130582525,3290,3290,3290,3290,0
|
|
20230816,152500,130582525,3290,3290,3290,3290,0
|
|
20230816,152400,130582525,3290,3290,3290,3290,0
|
|
20230816,152300,130582525,3290,3290,3290,3290,0
|
|
20230816,152200,130582525,3290,3290,3290,3290,0
|
|
20230816,152100,130582525,3290,3290,3290,3290,0
|
|
20230816,152000,130582525,3290,3290,3290,3290,0
|
|
20230816,151900,130582525,3290,3290,3290,3290,44
|
|
20230816,151800,130437765,3295,3295,3295,3295,59
|
|
20230816,151700,130243360,3295,3295,3295,3295,111
|
|
20230816,151600,129877615,3295,3295,3295,3295,58
|
|
20230816,151500,129686505,3295,3295,3295,3295,0
|
|
20230816,151400,129686505,3295,3295,3295,3295,118
|
|
20230816,151300,129297695,3290,3290,3290,3290,4
|
|
20230816,151200,129284535,3290,3295,3295,3290,125
|
|
20230816,151100,128872690,3295,3295,3295,3295,0
|
|
20230816,151000,128872690,3295,3295,3295,3295,58
|
|
20230816,150900,128681580,3280,3280,3280,3280,0
|
|
20230816,150800,128681580,3280,3295,3295,3280,1059
|
|
20230816,150700,125205300,3295,3295,3295,3295,60
|
|
20230816,150600,125007600,3295,3295,3295,3295,0
|
|
20230816,150500,125007600,3295,3295,3295,3295,118
|
|
20230816,150400,124618790,3295,3295,3295,3295,0
|
|
20230816,150300,124618790,3295,3295,3295,3295,129
|
|
20230816,150200,124193735,3295,3295,3295,3295,0
|
|
20230816,150100,124193735,3295,3295,3295,3295,119
|
|
20230816,150000,123801630,3295,3295,3295,3295,7
|
|
20230816,145900,123778565,3295,3290,3295,3290,82
|
|
20230816,145800,123508495,3295,3295,3295,3295,60
|
|
20230816,145700,123310795,3295,3295,3295,3295,59
|
|
20230816,145600,123116390,3295,3295,3295,3295,65
|
|
20230816,145500,122902215,3295,3295,3295,3290,67
|
|
20230816,145400,122681490,3295,3295,3295,3295,80
|
|
20230816,145300,122417890,3295,3290,3295,3290,68
|
|
20230816,145200,122193875,3290,3295,3295,3290,68
|
|
20230816,145100,121969855,3295,3295,3295,3295,58
|
|
20230816,145000,121778745,3290,3290,3290,3290,3
|
|
20230816,144900,121768875,3295,3290,3295,3290,127
|
|
20230816,144800,121350450,3285,3285,3285,3285,0
|
|
20230816,144700,121350450,3285,3295,3295,3285,99
|
|
20230816,144600,121024655,3295,3290,3295,3290,2
|
|
20230816,144500,121018070,3290,3295,3295,3290,67
|
|
20230816,144400,120797340,3295,3295,3295,3295,59
|
|
20230816,144300,120602935,3295,3295,3295,3295,60
|
|
20230816,144200,120405235,3295,3290,3295,3290,66
|
|
20230816,144100,120187805,3295,3295,3295,3295,0
|
|
20230816,144000,120187805,3295,3295,3295,3295,151
|
|
20230816,143900,119690260,3295,3295,3295,3295,8
|
|
20230816,143800,119663900,3295,3295,3295,3295,78
|
|
20230816,143700,119406890,3295,3295,3295,3295,21
|
|
20230816,143600,119337695,3300,3300,3300,3300,119
|
|
20230816,143500,118944995,3300,3300,3300,3300,0
|
|
20230816,143400,118944995,3300,3300,3300,3300,119
|
|
20230816,143300,118552295,3300,3300,3300,3300,60
|
|
20230816,143200,118354295,3300,3300,3300,3300,58
|
|
20230816,143100,118162895,3300,3300,3300,3300,60
|
|
20230816,143000,117964895,3300,3300,3300,3300,59
|
|
20230816,142900,117770195,3300,3295,3300,3295,866
|
|
20230816,142800,114912725,3295,3295,3295,3295,58
|
|
20230816,142700,114721615,3295,3295,3295,3295,60
|
|
20230816,142600,114523915,3295,3295,3295,3295,0
|
|
20230816,142500,114523915,3295,3290,3295,3290,67
|
|
20230816,142400,114303190,3295,3295,3295,3295,60
|
|
20230816,142300,114105490,3295,3295,3295,3295,58
|
|
20230816,142200,113914380,3295,3295,3295,3290,70
|
|
20230816,142100,113683770,3295,3295,3295,3295,59
|
|
20230816,142000,113489365,3295,3295,3295,3295,60
|
|
20230816,141900,113291665,3290,3285,3290,3285,36
|
|
20230816,141800,113173265,3290,3295,3295,3290,139
|
|
20230816,141700,112715655,3295,3295,3295,3295,59
|
|
20230816,141600,112521250,3295,3295,3295,3295,0
|
|
20230816,141500,112521250,3295,3295,3295,3290,126
|
|
20230816,141400,112106120,3295,3295,3295,3295,0
|
|
20230816,141300,112106120,3295,3295,3295,3295,119
|
|
20230816,141200,111714015,3290,3290,3290,3290,8
|
|
20230816,141100,111687695,3295,3295,3295,3295,118
|
|
20230816,141000,111298885,3290,3290,3290,3290,0
|
|
20230816,140900,111298885,3290,3295,3295,3290,67
|
|
20230816,140800,111078160,3290,3290,3290,3290,0
|
|
20230816,140700,111078160,3290,3300,3300,3290,720
|
|
20230816,140600,108708535,3300,3300,3300,3300,60
|
|
20230816,140500,108510535,3295,3295,3295,3295,8
|
|
20230816,140400,108484175,3300,3300,3300,3300,119
|
|
20230816,140300,108091475,3295,3295,3295,3295,0
|
|
20230816,140200,108091475,3295,3300,3300,3295,68
|
|
20230816,140100,107867115,3300,3300,3300,3300,30
|
|
20230816,140000,107768115,3300,3300,3300,3300,118
|
|
20230816,135900,107378715,3295,3295,3295,3295,8
|
|
20230816,135800,107352355,3300,3300,3300,3300,59
|
|
20230816,135700,107157655,3300,3300,3300,3300,60
|
|
20230816,135600,106959655,3300,3300,3300,3300,58
|
|
20230816,135500,106768255,3295,3300,3300,3295,68
|
|
20230816,135400,106543895,3295,3300,3300,3295,207
|
|
20230816,135300,105861535,3295,3300,3300,3295,61
|
|
20230816,135200,105660240,3295,3300,3300,3295,67
|
|
20230816,135100,105439185,3300,3300,3300,3300,0
|
|
20230816,135000,105439185,3300,3300,3300,3300,119
|
|
20230816,134900,105046485,3295,3295,3295,3295,8
|
|
20230816,134800,105020125,3300,3300,3300,3300,118
|
|
20230816,134700,104630725,3300,3300,3300,3300,0
|
|
20230816,134600,104630725,3300,3300,3300,3300,119
|
|
20230816,134500,104238025,3295,3295,3295,3295,43
|
|
20230816,134400,104096340,3300,3300,3300,3300,60
|
|
20230816,134300,103898340,3300,3300,3300,3300,58
|
|
20230816,134200,103706940,3295,3295,3295,3295,8
|
|
20230816,134100,103680580,3300,3300,3300,3300,119
|
|
20230816,134000,103287880,3300,3300,3300,3300,0
|
|
20230816,133900,103287880,3300,3295,3300,3295,66
|
|
20230816,133800,103070120,3300,3300,3300,3300,0
|
|
20230816,133700,103070120,3300,3300,3300,3295,136
|
|
20230816,133600,102621405,3295,3295,3295,3295,8
|
|
20230816,133500,102595045,3300,3300,3300,3300,119
|
|
20230816,133400,102202345,3300,3300,3300,3300,2
|
|
20230816,133300,102195745,3300,3300,3300,3300,58
|
|
20230816,133200,102004345,3300,3300,3300,3295,114
|
|
20230816,133100,101628185,3300,3300,3300,3300,159
|
|
20230816,133000,101103485,3300,3300,3300,3300,60
|
|
20230816,132900,100905485,3295,3300,3300,3295,66
|
|
20230816,132800,100687725,3300,3300,3300,3300,60
|
|
20230816,132700,100489725,3300,3300,3300,3300,77
|
|
20230816,132600,100235625,3300,3295,3300,3295,68
|
|
20230816,132500,100011265,3300,3300,3300,3300,58
|
|
20230816,132400,99819865,3300,3300,3300,3300,0
|
|
20230816,132300,99819865,3300,3300,3300,3300,60
|
|
20230816,132200,99621865,3300,3295,3300,3295,67
|
|
20230816,132100,99400805,3300,3300,3300,3300,60
|
|
20230816,132000,99202805,3300,3300,3300,3300,58
|
|
20230816,131900,99011405,3295,3300,3300,3295,68
|
|
20230816,131800,98787045,3300,3300,3300,3300,59
|
|
20230816,131700,98592345,3300,3300,3300,3300,61
|
|
20230816,131600,98391045,3300,3295,3300,3295,66
|
|
20230816,131500,98173285,3300,3300,3300,3300,0
|
|
20230816,131400,98173285,3300,3300,3300,3300,119
|
|
20230816,131300,97780585,3295,3295,3295,3295,0
|
|
20230816,131200,97780585,3295,3300,3300,3295,126
|
|
20230816,131100,97364825,3300,3300,3300,3300,0
|
|
20230816,131000,97364825,3300,3300,3300,3300,119
|
|
20230816,130900,96972125,3295,3300,3300,3295,18
|
|
20230816,130800,96912765,3300,3300,3300,3300,59
|
|
20230816,130700,96718065,3300,3300,3300,3300,60
|
|
20230816,130600,96520065,3295,3300,3300,3295,66
|
|
20230816,130500,96302305,3300,3300,3300,3300,100
|
|
20230816,130400,95972305,3300,3300,3300,3300,63
|
|
20230816,130300,95764405,3300,3300,3300,3300,60
|
|
20230816,130200,95566405,3295,3295,3295,3295,8
|
|
20230816,130100,95540045,3300,3300,3300,3300,118
|
|
20230816,130000,95150645,3300,3300,3300,3300,31
|
|
20230816,125900,95048345,3300,3295,3300,3295,67
|
|
20230816,125800,94827285,3300,3300,3300,3300,60
|
|
20230816,125700,94629285,3300,3300,3300,3300,58
|
|
20230816,125600,94437885,3300,3300,3300,3300,60
|
|
20230816,125500,94239885,3300,3300,3300,3300,59
|
|
20230816,125400,94045185,3300,3300,3300,3300,60
|
|
20230816,125300,93847185,3300,3300,3300,3300,58
|
|
20230816,125200,93655785,3295,3295,3295,3295,9
|
|
20230816,125100,93626130,3300,3300,3300,3300,59
|
|
20230816,125000,93431430,3290,3290,3290,3290,0
|
|
20230816,124900,93431430,3290,3300,3300,3290,149
|
|
20230816,124800,92939960,3300,3300,3300,3300,0
|
|
20230816,124700,92939960,3300,3300,3300,3300,119
|
|
20230816,124600,92547260,3295,3295,3295,3295,16
|
|
20230816,124500,92494540,3295,3300,3300,3295,88
|
|
20230816,124400,92204290,3290,3295,3295,3290,2000
|
|
20230816,124300,85623570,3300,3300,3300,3300,119
|
|
20230816,124200,85230870,3295,3295,3295,3295,8
|
|
20230816,124100,85204510,3300,3300,3300,3300,0
|
|
20230816,124000,85204510,3300,3300,3300,3300,119
|
|
20230816,123900,84811810,3295,3295,3295,3295,8
|
|
20230816,123800,84785450,3300,3300,3300,3300,118
|
|
20230816,123700,84396050,3300,3300,3300,3300,0
|
|
20230816,123600,84396050,3300,3300,3300,3295,127
|
|
20230816,123500,83976990,3300,3300,3300,3300,0
|
|
20230816,123400,83976990,3300,3300,3300,3300,118
|
|
20230816,123300,83587590,3295,3295,3295,3295,8
|
|
20230816,123200,83561230,3300,3300,3300,3300,59
|
|
20230816,123100,83366530,3300,3300,3300,3300,60
|
|
20230816,123000,83168530,3300,3300,3300,3300,58
|
|
20230816,122900,82977130,3295,3300,3300,3295,68
|
|
20230816,122800,82752770,3300,3300,3300,3300,59
|
|
20230816,122700,82558070,3295,3295,3295,3295,1
|
|
20230816,122600,82554775,3295,3300,3300,3295,65
|
|
20230816,122500,82340310,3300,3300,3300,3300,0
|
|
20230816,122400,82340310,3300,3300,3300,3300,119
|
|
20230816,122300,81947610,3295,3295,3295,3295,8
|
|
20230816,122200,81921250,3300,3300,3300,3300,60
|
|
20230816,122100,81723250,3300,3300,3300,3300,58
|
|
20230816,122000,81531850,3300,3300,3300,3300,60
|
|
20230816,121900,81333850,3300,3295,3300,3295,67
|
|
20230816,121800,81112790,3300,3300,3300,3300,60
|
|
20230816,121700,80914790,3300,3300,3300,3300,59
|
|
20230816,121600,80720090,3295,3295,3295,3295,8
|
|
20230816,121500,80693730,3300,3300,3300,3300,119
|
|
20230816,121400,80301030,3300,3300,3300,3300,0
|
|
20230816,121300,80301030,3300,3295,3300,3295,127
|
|
20230816,121200,79881970,3300,3300,3300,3300,0
|
|
20230816,121100,79881970,3300,3300,3300,3300,118
|
|
20230816,121000,79492570,3300,3300,3300,3300,0
|
|
20230816,120900,79492570,3300,3300,3300,3300,122
|
|
20230816,120800,79089970,3300,3300,3300,3300,0
|
|
20230816,120700,79089970,3300,3300,3300,3300,58
|
|
20230816,120600,78898570,3300,3300,3300,3300,60
|
|
20230816,120500,78700570,3300,3300,3300,3300,59
|
|
20230816,120400,78505870,3300,3300,3300,3300,60
|
|
20230816,120300,78307870,3300,3300,3300,3300,60
|
|
20230816,120200,78109870,3300,3300,3300,3300,60
|
|
20230816,120100,77911870,3300,3300,3300,3300,0
|
|
20230816,120000,77911870,3300,3295,3300,3295,82
|
|
20230816,115900,77641385,3295,3295,3295,3295,0
|
|
20230816,115800,77641385,3295,3295,3295,3295,58
|
|
20230816,115700,77450275,3295,3295,3295,3295,60
|
|
20230816,115600,77252575,3295,3290,3295,3290,67
|
|
20230816,115500,77031850,3295,3295,3295,3295,60
|
|
20230816,115400,76834150,3295,3295,3295,3295,58
|
|
20230816,115300,76643040,3295,3290,3295,3290,68
|
|
20230816,115200,76419020,3295,3290,3295,3290,120
|
|
20230816,115100,76023925,3295,3295,3295,3295,60
|
|
20230816,115000,75826225,3295,3295,3295,3295,58
|
|
20230816,114900,75635115,3290,3290,3290,3290,8
|
|
20230816,114800,75608795,3295,3295,3295,3295,119
|
|
20230816,114700,75216690,3290,3290,3290,3290,0
|
|
20230816,114600,75216690,3290,3295,3295,3290,146
|
|
20230816,114500,74735660,3295,3295,3295,3295,0
|
|
20230816,114400,74735660,3295,3295,3295,3295,119
|
|
20230816,114300,74343555,3290,3290,3290,3290,8
|
|
20230816,114200,74317235,3295,3300,3300,3295,161
|
|
20230816,114100,73786445,3300,3300,3300,3300,60
|
|
20230816,114000,73588445,3300,3300,3300,3300,0
|
|
20230816,113900,73588445,3300,3300,3300,3295,126
|
|
20230816,113800,73172685,3300,3300,3300,3300,0
|
|
20230816,113700,73172685,3300,3300,3300,3300,119
|
|
20230816,113600,72779985,3295,3295,3295,3295,8
|
|
20230816,113500,72753625,3300,3300,3300,3300,118
|
|
20230816,113400,72364225,3300,3300,3300,3300,0
|
|
20230816,113300,72364225,3300,3300,3300,3300,59
|
|
20230816,113200,72169525,3300,3300,3300,3300,1736
|
|
20230816,113100,66440725,3300,3300,3300,3300,58
|
|
20230816,113000,66249325,3300,3300,3300,3300,60
|
|
20230816,112900,66051325,3295,3300,3300,3295,80
|
|
20230816,112800,65787365,3300,3300,3300,3300,60
|
|
20230816,112700,65589365,3300,3300,3300,3300,58
|
|
20230816,112600,65397965,3300,3300,3300,3300,1477
|
|
20230816,112500,60523865,3300,3300,3300,3300,59
|
|
20230816,112400,60329165,3300,3300,3300,3300,0
|
|
20230816,112300,60329165,3300,3300,3300,3300,118
|
|
20230816,112200,59939765,3300,3300,3300,3300,0
|
|
20230816,112100,59939765,3300,3300,3300,3300,119
|
|
20230816,112000,59547065,3300,3300,3300,3300,0
|
|
20230816,111900,59547065,3300,3300,3300,3300,63
|
|
20230816,111800,59339165,3300,3295,3300,3295,1719
|
|
20230816,111700,53674570,3295,3295,3295,3295,60
|
|
20230816,111600,53476870,3295,3290,3295,3290,101
|
|
20230816,111500,53144285,3295,3295,3295,3295,0
|
|
20230816,111400,53144285,3295,3295,3295,3295,619
|
|
20230816,111300,51104680,3295,3295,3295,3295,0
|
|
20230816,111200,51104680,3295,3295,3295,3295,119
|
|
20230816,111100,50712575,3295,3295,3295,3295,0
|
|
20230816,111000,50712575,3295,3295,3295,3295,119
|
|
20230816,110900,50320470,3295,3295,3295,3295,0
|
|
20230816,110800,50320470,3295,3295,3295,3295,118
|
|
20230816,110700,49931660,3295,3295,3295,3295,0
|
|
20230816,110600,49931660,3295,3295,3295,3295,59
|
|
20230816,110500,49737255,3295,3295,3295,3295,60
|
|
20230816,110400,49539555,3290,3290,3290,3290,1190
|
|
20230816,110300,45624455,3290,3290,3290,3285,88
|
|
20230816,110200,45334975,3290,3290,3290,3290,74
|
|
20230816,110100,45091515,3290,3290,3290,3290,60
|
|
20230816,110000,44894115,3290,3290,3290,3290,0
|
|
20230816,105900,44894115,3290,3290,3290,3290,60
|
|
20230816,105800,44696715,3290,3290,3290,3290,0
|
|
20230816,105700,44696715,3290,3290,3290,3290,60
|
|
20230816,105600,44499315,3290,3290,3290,3290,6
|
|
20230816,105500,44479575,3290,3290,3290,3290,0
|
|
20230816,105400,44479575,3290,3290,3290,3290,60
|
|
20230816,105300,44282175,3290,3290,3290,3290,0
|
|
20230816,105200,44282175,3290,3290,3290,3290,60
|
|
20230816,105100,44084775,3290,3290,3290,3290,0
|
|
20230816,105000,44084775,3290,3285,3290,3285,68
|
|
20230816,104900,43861095,3285,3285,3285,3285,0
|
|
20230816,104800,43861095,3285,3285,3285,3285,46
|
|
20230816,104700,43709985,3280,3280,3280,3280,0
|
|
20230816,104600,43709985,3280,3280,3280,3280,8
|
|
20230816,104500,43683745,3285,3285,3285,3285,0
|
|
20230816,104400,43683745,3285,3285,3285,3285,0
|
|
20230816,104300,43683745,3285,3285,3285,3285,0
|
|
20230816,104200,43683745,3285,3285,3285,3285,0
|
|
20230816,104100,43683745,3285,3285,3285,3285,0
|
|
20230816,104000,43683745,3285,3285,3285,3285,0
|
|
20230816,103900,43683745,3285,3285,3285,3285,19
|
|
20230816,103800,43621330,3285,3285,3285,3285,0
|
|
20230816,103700,43621330,3285,3285,3285,3285,3
|
|
20230816,103600,43611475,3285,3285,3285,3285,56
|
|
20230816,103500,43427515,3285,3285,3285,3285,0
|
|
20230816,103400,43427515,3285,3285,3285,3285,0
|
|
20230816,103300,43427515,3285,3285,3285,3285,8
|
|
20230816,103200,43401235,3285,3290,3290,3285,279
|
|
20230816,103100,42484625,3290,3290,3290,3290,0
|
|
20230816,103000,42484625,3290,3290,3290,3290,16
|
|
20230816,102900,42431985,3285,3285,3285,3285,0
|
|
20230816,102800,42431985,3285,3285,3285,3285,0
|
|
20230816,102700,42431985,3285,3285,3285,3285,0
|
|
20230816,102600,42431985,3285,3285,3285,3285,17
|
|
20230816,102500,42376140,3285,3285,3285,3285,0
|
|
20230816,102400,42376140,3285,3285,3285,3285,4
|
|
20230816,102300,42363000,3285,3285,3285,3285,16
|
|
20230816,102200,42310440,3285,3285,3285,3285,0
|
|
20230816,102100,42310440,3285,3285,3285,3285,0
|
|
20230816,102000,42310440,3285,3285,3285,3285,8
|
|
20230816,101900,42284160,3295,3295,3295,3295,0
|
|
20230816,101800,42284160,3295,3295,3295,3295,0
|
|
20230816,101700,42284160,3295,3295,3295,3295,0
|
|
20230816,101600,42284160,3295,3295,3295,3295,0
|
|
20230816,101500,42284160,3295,3295,3295,3295,145
|
|
20230816,101400,41806385,3300,3300,3300,3300,0
|
|
20230816,101300,41806385,3300,3300,3300,3300,251
|
|
20230816,101200,40978085,3300,3300,3300,3300,0
|
|
20230816,101100,40978085,3300,3300,3300,3300,0
|
|
20230816,101000,40978085,3300,3300,3300,3300,1202
|
|
20230816,100900,37011485,3295,3295,3295,3295,0
|
|
20230816,100800,37011485,3295,3295,3295,3295,0
|
|
20230816,100700,37011485,3295,3295,3295,3295,8
|
|
20230816,100600,36985125,3295,3295,3295,3295,2857
|
|
20230816,100500,27571310,3295,3295,3295,3295,0
|
|
20230816,100400,27571310,3295,3295,3295,3295,0
|
|
20230816,100300,27571310,3295,3295,3295,3295,0
|
|
20230816,100200,27571310,3295,3295,3295,3295,0
|
|
20230816,100100,27571310,3295,3295,3295,3295,1
|
|
20230816,100000,27568015,3295,3295,3295,3295,0
|
|
20230816,095900,27568015,3295,3295,3295,3295,0
|
|
20230816,095800,27568015,3295,3295,3295,3290,3265
|
|
20230816,095700,16811160,3295,3295,3295,3295,1
|
|
20230816,095600,16807865,3295,3295,3295,3295,0
|
|
20230816,095500,16807865,3295,3295,3295,3295,0
|
|
20230816,095400,16807865,3295,3295,3295,3295,250
|
|
20230816,095300,15984115,3290,3290,3290,3290,8
|
|
20230816,095200,15957795,3290,3290,3290,3290,0
|
|
20230816,095100,15957795,3290,3290,3290,3290,0
|
|
20230816,095000,15957795,3290,3290,3290,3290,8
|
|
20230816,094900,15931475,3290,3290,3290,3290,6
|
|
20230816,094800,15911735,3290,3290,3290,3290,0
|
|
20230816,094700,15911735,3290,3290,3290,3290,8
|
|
20230816,094600,15885415,3290,3290,3290,3290,0
|
|
20230816,094500,15885415,3290,3290,3290,3290,24
|
|
20230816,094400,15806455,3290,3290,3290,3290,0
|
|
20230816,094300,15806455,3290,3290,3290,3290,0
|
|
20230816,094200,15806455,3290,3290,3290,3290,200
|
|
20230816,094100,15148455,3290,3290,3290,3290,5
|
|
20230816,094000,15132005,3290,3290,3290,3290,0
|
|
20230816,093900,15132005,3290,3290,3290,3290,0
|
|
20230816,093800,15132005,3290,3290,3290,3290,0
|
|
20230816,093700,15132005,3290,3290,3290,3290,459
|
|
20230816,093600,13621895,3290,3290,3290,3290,1
|
|
20230816,093500,13618605,3280,3285,3285,3280,451
|
|
20230816,093400,12138785,3290,3285,3290,3285,28
|
|
20230816,093300,12046775,3285,3290,3290,3285,748
|
|
20230816,093200,9585885,3290,3310,3310,3290,77
|
|
20230816,093100,9332455,3310,3310,3310,3310,1
|
|
20230816,093000,9329145,3290,3290,3290,3290,8
|
|
20230816,092900,9302825,3290,3290,3290,3290,0
|
|
20230816,092800,9302825,3290,3290,3290,3290,0
|
|
20230816,092700,9302825,3290,3290,3290,3290,0
|
|
20230816,092600,9302825,3290,3290,3290,3290,0
|
|
20230816,092500,9302825,3290,3290,3290,3290,485
|
|
20230816,092400,7707175,3285,3310,3310,3285,1777
|
|
20230816,092300,1845325,3315,3315,3315,3315,26
|
|
20230816,092200,1759135,3315,3315,3315,3315,194
|
|
20230816,092100,1116025,3310,3310,3310,3310,0
|
|
20230816,092000,1116025,3310,3310,3310,3310,0
|
|
20230816,091900,1116025,3310,3310,3310,3310,26
|
|
20230816,091800,1029965,3310,3310,3310,3310,0
|
|
20230816,091700,1029965,3310,3310,3310,3310,0
|
|
20230816,091600,1029965,3310,3310,3310,3310,30
|
|
20230816,091500,930665,3310,3310,3310,3305,37
|
|
20230816,091400,808305,3310,3310,3310,3310,1
|
|
20230816,091300,804995,3310,3310,3310,3310,0
|
|
20230816,091200,804995,3310,3310,3310,3310,10
|
|
20230816,091100,771895,3310,3310,3310,3310,68
|
|
20230816,091000,546815,3310,3310,3310,3310,0
|
|
20230816,090900,546815,3310,3310,3310,3310,32
|
|
20230816,090800,440895,3315,3315,3315,3315,1
|
|
20230816,090700,437580,3315,3315,3315,3315,0
|
|
20230816,090600,437580,3315,3315,3315,3315,0
|
|
20230816,090500,437580,3315,3315,3315,3315,20
|
|
20230816,090400,371280,3315,3315,3315,3315,0
|
|
20230816,090300,371280,3315,3315,3315,3315,0
|
|
20230816,090200,371280,3315,3315,3315,3315,0
|
|
20230816,090100,371280,3315,3315,3315,3315,100
|
|
20230816,090000,39780,3315,3315,3315,3315,12
|