608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,190500,475553565,3335,3335,3335,3335,2704
|
|
20230814,190400,475553565,3335,3335,3335,3335,0
|
|
20230814,190300,475553565,3335,3335,3335,3335,0
|
|
20230814,190200,475553565,3335,3335,3335,3335,0
|
|
20230814,190100,475553565,3335,3335,3335,3335,0
|
|
20230814,190000,475553565,3335,3335,3335,3335,0
|
|
20230814,185900,475553565,3335,3335,3335,3335,0
|
|
20230814,185800,475553565,3335,3335,3335,3335,0
|
|
20230814,185700,475553565,3335,3335,3335,3335,0
|
|
20230814,185600,475553565,3335,3335,3335,3335,0
|
|
20230814,185500,475553565,3335,3335,3335,3335,0
|
|
20230814,185400,475553565,3335,3335,3335,3335,0
|
|
20230814,185300,475553565,3335,3335,3335,3335,0
|
|
20230814,185200,475553565,3335,3335,3335,3335,0
|
|
20230814,185100,475553565,3335,3335,3335,3335,0
|
|
20230814,185000,475553565,3335,3335,3335,3335,0
|
|
20230814,184900,475553565,3335,3335,3335,3335,0
|
|
20230814,184800,475553565,3335,3335,3335,3335,0
|
|
20230814,184700,475553565,3335,3335,3335,3335,0
|
|
20230814,184600,475553565,3335,3335,3335,3335,0
|
|
20230814,184500,475553565,3335,3335,3335,3335,0
|
|
20230814,184400,475553565,3335,3335,3335,3335,0
|
|
20230814,184300,475553565,3335,3335,3335,3335,0
|
|
20230814,184200,475553565,3335,3335,3335,3335,0
|
|
20230814,184100,475553565,3335,3335,3335,3335,0
|
|
20230814,184000,475553565,3335,3335,3335,3335,0
|
|
20230814,183900,475553565,3335,3335,3335,3335,0
|
|
20230814,183800,475553565,3335,3335,3335,3335,0
|
|
20230814,183700,475553565,3335,3335,3335,3335,0
|
|
20230814,183600,475553565,3335,3335,3335,3335,0
|
|
20230814,183500,475553565,3335,3335,3335,3335,2704
|
|
20230814,183400,475553565,3335,3335,3335,3335,0
|
|
20230814,183300,475553565,3335,3335,3335,3335,0
|
|
20230814,183200,475553565,3335,3335,3335,3335,0
|
|
20230814,183100,475553565,3335,3335,3335,3335,0
|
|
20230814,183000,475553565,3335,3335,3335,3335,0
|
|
20230814,182900,475553565,3335,3335,3335,3335,0
|
|
20230814,182800,475553565,3335,3335,3335,3335,0
|
|
20230814,182700,475553565,3335,3335,3335,3335,0
|
|
20230814,182600,475553565,3335,3335,3335,3335,0
|
|
20230814,182500,475553565,3335,3335,3335,3335,0
|
|
20230814,182400,475553565,3335,3335,3335,3335,0
|
|
20230814,182300,475553565,3335,3335,3335,3335,0
|
|
20230814,182200,475553565,3335,3335,3335,3335,0
|
|
20230814,182100,475553565,3335,3335,3335,3335,0
|
|
20230814,182000,475553565,3335,3335,3335,3335,0
|
|
20230814,181900,475553565,3335,3335,3335,3335,0
|
|
20230814,181800,475553565,3335,3335,3335,3335,0
|
|
20230814,181700,475553565,3335,3335,3335,3335,0
|
|
20230814,181600,475553565,3335,3335,3335,3335,0
|
|
20230814,181500,475553565,3335,3335,3335,3335,0
|
|
20230814,181400,475553565,3335,3335,3335,3335,0
|
|
20230814,181300,475553565,3335,3335,3335,3335,0
|
|
20230814,181200,475553565,3335,3335,3335,3335,0
|
|
20230814,181100,475553565,3335,3335,3335,3335,0
|
|
20230814,181000,475553565,3335,3335,3335,3335,0
|
|
20230814,180900,475553565,3335,3335,3335,3335,0
|
|
20230814,180800,475553565,3335,3335,3335,3335,0
|
|
20230814,180700,475553565,3335,3335,3335,3335,0
|
|
20230814,180600,475553565,3335,3335,3335,3335,0
|
|
20230814,180500,475553565,3335,3335,3335,3335,2704
|
|
20230814,180400,475553565,3335,3335,3335,3335,0
|
|
20230814,180300,475553565,3335,3335,3335,3335,0
|
|
20230814,180200,475553565,3335,3335,3335,3335,0
|
|
20230814,180100,475553565,3335,3335,3335,3335,0
|
|
20230814,180000,475553565,3335,3335,3335,3335,0
|
|
20230814,175900,475553565,3335,3335,3335,3335,0
|
|
20230814,175800,475553565,3335,3335,3335,3335,0
|
|
20230814,175700,475553565,3335,3335,3335,3335,0
|
|
20230814,175600,475553565,3335,3335,3335,3335,0
|
|
20230814,175500,475553565,3335,3335,3335,3335,0
|
|
20230814,175400,475553565,3335,3335,3335,3335,0
|
|
20230814,175300,475553565,3335,3335,3335,3335,0
|
|
20230814,175200,475553565,3335,3335,3335,3335,0
|
|
20230814,175100,475553565,3335,3335,3335,3335,0
|
|
20230814,175000,475553565,3335,3335,3335,3335,0
|
|
20230814,174900,475553565,3335,3335,3335,3335,0
|
|
20230814,174800,475553565,3335,3335,3335,3335,0
|
|
20230814,174700,475553565,3335,3335,3335,3335,0
|
|
20230814,174600,475553565,3335,3335,3335,3335,0
|
|
20230814,174500,475553565,3335,3335,3335,3335,0
|
|
20230814,174400,475553565,3335,3335,3335,3335,0
|
|
20230814,174300,475553565,3335,3335,3335,3335,0
|
|
20230814,174200,475553565,3335,3335,3335,3335,0
|
|
20230814,174100,475553565,3335,3335,3335,3335,0
|
|
20230814,174000,475553565,3335,3335,3335,3335,0
|
|
20230814,173900,475553565,3335,3335,3335,3335,0
|
|
20230814,173800,475553565,3335,3335,3335,3335,0
|
|
20230814,173700,475553565,3335,3335,3335,3335,0
|
|
20230814,173600,475553565,3335,3335,3335,3335,0
|
|
20230814,173500,475553565,3335,3335,3335,3335,2704
|
|
20230814,173400,475553565,3335,3335,3335,3335,0
|
|
20230814,173300,475553565,3335,3335,3335,3335,0
|
|
20230814,173200,475553565,3335,3335,3335,3335,0
|
|
20230814,173100,475553565,3335,3335,3335,3335,0
|
|
20230814,173000,475553565,3335,3335,3335,3335,0
|
|
20230814,172900,475553565,3335,3335,3335,3335,0
|
|
20230814,172800,475553565,3335,3335,3335,3335,0
|
|
20230814,172700,475553565,3335,3335,3335,3335,0
|
|
20230814,172600,475553565,3335,3335,3335,3335,0
|
|
20230814,172500,475553565,3335,3335,3335,3335,0
|
|
20230814,172400,475553565,3335,3335,3335,3335,0
|
|
20230814,172300,475553565,3335,3335,3335,3335,0
|
|
20230814,172200,475553565,3335,3335,3335,3335,0
|
|
20230814,172100,475553565,3335,3335,3335,3335,0
|
|
20230814,172000,475553565,3335,3335,3335,3335,0
|
|
20230814,171900,475553565,3335,3335,3335,3335,0
|
|
20230814,171800,475553565,3335,3335,3335,3335,0
|
|
20230814,171700,475553565,3335,3335,3335,3335,0
|
|
20230814,171600,475553565,3335,3335,3335,3335,0
|
|
20230814,171500,475553565,3335,3335,3335,3335,0
|
|
20230814,171400,475553565,3335,3335,3335,3335,0
|
|
20230814,171300,475553565,3335,3335,3335,3335,0
|
|
20230814,171200,475553565,3335,3335,3335,3335,0
|
|
20230814,171100,475553565,3335,3335,3335,3335,0
|
|
20230814,171000,475553565,3335,3335,3335,3335,0
|
|
20230814,170900,475553565,3335,3335,3335,3335,0
|
|
20230814,170800,475553565,3335,3335,3335,3335,0
|
|
20230814,170700,475553565,3335,3335,3335,3335,0
|
|
20230814,170600,475553565,3335,3335,3335,3335,0
|
|
20230814,170500,475553565,3335,3335,3335,3335,2704
|
|
20230814,170400,475553565,3335,3335,3335,3335,0
|
|
20230814,170300,475553565,3335,3335,3335,3335,0
|
|
20230814,170200,475553565,3335,3335,3335,3335,0
|
|
20230814,170100,475553565,3335,3335,3335,3335,0
|
|
20230814,170000,475553565,3335,3335,3335,3335,0
|
|
20230814,165900,475553565,3335,3335,3335,3335,0
|
|
20230814,165800,475553565,3335,3335,3335,3335,0
|
|
20230814,165700,475553565,3335,3335,3335,3335,0
|
|
20230814,165600,475553565,3335,3335,3335,3335,0
|
|
20230814,165500,475553565,3335,3335,3335,3335,0
|
|
20230814,165400,475553565,3335,3335,3335,3335,0
|
|
20230814,165300,475553565,3335,3335,3335,3335,0
|
|
20230814,165200,475553565,3335,3335,3335,3335,0
|
|
20230814,165100,475553565,3335,3335,3335,3335,0
|
|
20230814,165000,475553565,3335,3335,3335,3335,0
|
|
20230814,164900,475553565,3335,3335,3335,3335,0
|
|
20230814,164800,475553565,3335,3335,3335,3335,0
|
|
20230814,164700,475553565,3335,3335,3335,3335,0
|
|
20230814,164600,475553565,3335,3335,3335,3335,0
|
|
20230814,164500,475553565,3335,3335,3335,3335,0
|
|
20230814,164400,475553565,3335,3335,3335,3335,0
|
|
20230814,164300,475553565,3335,3335,3335,3335,0
|
|
20230814,164200,475553565,3335,3335,3335,3335,0
|
|
20230814,164100,475553565,3335,3335,3335,3335,0
|
|
20230814,164000,475553565,3335,3335,3335,3335,0
|
|
20230814,163900,475553565,3335,3335,3335,3335,0
|
|
20230814,163800,475553565,3335,3335,3335,3335,0
|
|
20230814,163700,475553565,3335,3335,3335,3335,0
|
|
20230814,163600,475553565,3335,3335,3335,3335,0
|
|
20230814,163500,475553565,3335,3335,3335,3335,2704
|
|
20230814,163400,475553565,3335,3335,3335,3335,0
|
|
20230814,163300,475553565,3335,3335,3335,3335,0
|
|
20230814,163200,475553565,3335,3335,3335,3335,0
|
|
20230814,163100,475553565,3335,3335,3335,3335,0
|
|
20230814,163000,475553565,3335,3335,3335,3335,0
|
|
20230814,162900,475553565,3335,3335,3335,3335,0
|
|
20230814,162800,475553565,3335,3335,3335,3335,0
|
|
20230814,162700,475553565,3335,3335,3335,3335,0
|
|
20230814,162600,475553565,3335,3335,3335,3335,0
|
|
20230814,162500,475553565,3335,3335,3335,3335,0
|
|
20230814,162400,475553565,3335,3335,3335,3335,0
|
|
20230814,162300,475553565,3335,3335,3335,3335,0
|
|
20230814,162200,475553565,3335,3335,3335,3335,0
|
|
20230814,162100,475553565,3335,3335,3335,3335,0
|
|
20230814,162000,475553565,3335,3335,3335,3335,0
|
|
20230814,161900,475553565,3335,3335,3335,3335,0
|
|
20230814,161800,475553565,3335,3335,3335,3335,0
|
|
20230814,161700,475553565,3335,3335,3335,3335,0
|
|
20230814,161600,475553565,3335,3335,3335,3335,0
|
|
20230814,161500,475553565,3335,3335,3335,3335,0
|
|
20230814,161400,475553565,3335,3335,3335,3335,0
|
|
20230814,161300,475553565,3335,3335,3335,3335,0
|
|
20230814,161200,475553565,3335,3335,3335,3335,0
|
|
20230814,161100,475553565,3335,3335,3335,3335,0
|
|
20230814,161000,475553565,3335,3335,3335,3335,0
|
|
20230814,160900,475553565,3335,3335,3335,3335,0
|
|
20230814,160800,475553565,3335,3335,3335,3335,0
|
|
20230814,160700,475553565,3335,3335,3335,3335,0
|
|
20230814,160600,475553565,3335,3335,3335,3335,0
|
|
20230814,160500,475553565,3335,3335,3335,3335,2704
|
|
20230814,160400,475553565,3335,3335,3335,3335,0
|
|
20230814,160300,475553565,3335,3335,3335,3335,0
|
|
20230814,160200,475553565,3335,3335,3335,3335,0
|
|
20230814,160100,475553565,3335,3335,3335,3335,0
|
|
20230814,160000,475553565,3335,3335,3335,3335,0
|
|
20230814,155900,475553565,3335,3335,3335,3335,0
|
|
20230814,155800,475553565,3335,3335,3335,3335,0
|
|
20230814,155700,475553565,3335,3335,3335,3335,0
|
|
20230814,155600,475553565,3335,3335,3335,3335,0
|
|
20230814,155500,475553565,3335,3335,3335,3335,0
|
|
20230814,155400,475553565,3335,3335,3335,3335,0
|
|
20230814,155300,475553565,3335,3335,3335,3335,0
|
|
20230814,155200,475553565,3335,3335,3335,3335,0
|
|
20230814,155100,475553565,3335,3335,3335,3335,0
|
|
20230814,155000,475553565,3335,3335,3335,3335,0
|
|
20230814,154900,475553565,3335,3335,3335,3335,0
|
|
20230814,154800,475553565,3335,3335,3335,3335,0
|
|
20230814,154700,475553565,3335,3335,3335,3335,0
|
|
20230814,154600,475553565,3335,3335,3335,3335,0
|
|
20230814,154500,475553565,3335,3335,3335,3335,0
|
|
20230814,154400,475553565,3335,3335,3335,3335,0
|
|
20230814,154300,475553565,3335,3335,3335,3335,0
|
|
20230814,154200,475553565,3335,3335,3335,3335,0
|
|
20230814,154100,475553565,3335,3335,3335,3335,0
|
|
20230814,154000,475553565,3335,3335,3335,3335,0
|
|
20230814,153900,475553565,3335,3335,3335,3335,0
|
|
20230814,153800,475553565,3335,3335,3335,3335,0
|
|
20230814,153700,475553565,3335,3335,3335,3335,0
|
|
20230814,153600,475553565,3335,3335,3335,3335,0
|
|
20230814,153500,475553565,3335,3335,3335,3335,2704
|
|
20230814,153400,475553565,3335,3335,3335,3335,0
|
|
20230814,153300,475553565,3335,3335,3335,3335,0
|
|
20230814,153200,475553565,3335,3335,3335,3335,0
|
|
20230814,153100,475553565,3335,3335,3335,3335,0
|
|
20230814,153000,475553565,3335,3335,3335,3335,2704
|
|
20230814,152900,466535725,3350,3350,3350,3350,0
|
|
20230814,152800,466535725,3350,3350,3350,3350,0
|
|
20230814,152700,466535725,3350,3350,3350,3350,0
|
|
20230814,152600,466535725,3350,3350,3350,3350,0
|
|
20230814,152500,466535725,3350,3350,3350,3350,0
|
|
20230814,152400,466535725,3350,3350,3350,3350,0
|
|
20230814,152300,466535725,3350,3350,3350,3350,0
|
|
20230814,152200,466535725,3350,3350,3350,3350,0
|
|
20230814,152100,466535725,3350,3350,3350,3350,0
|
|
20230814,152000,466535725,3350,3350,3350,3350,0
|
|
20230814,151900,466535725,3350,3350,3350,3350,1
|
|
20230814,151800,466532375,3350,3350,3350,3350,2
|
|
20230814,151700,466525675,3350,3350,3350,3350,22
|
|
20230814,151600,466451975,3350,3350,3350,3350,0
|
|
20230814,151500,466451975,3350,3350,3350,3350,0
|
|
20230814,151400,466451975,3350,3350,3355,3350,1521
|
|
20230814,151300,461356555,3355,3345,3355,3345,1168
|
|
20230814,151200,457445570,3340,3335,3340,3335,1414
|
|
20230814,151100,452729330,3340,3345,3345,3340,1396
|
|
20230814,151000,448066680,3345,3345,3345,3345,774
|
|
20230814,150900,445477650,3340,3340,3340,3340,149
|
|
20230814,150800,444979990,3340,3350,3350,3340,570
|
|
20230814,150700,443075395,3350,3350,3350,3350,1187
|
|
20230814,150600,439098945,3350,3350,3350,3350,120
|
|
20230814,150500,438696945,3350,3350,3350,3350,107
|
|
20230814,150400,438338495,3350,3350,3350,3350,125
|
|
20230814,150300,437919745,3350,3350,3350,3350,71
|
|
20230814,150200,437681895,3345,3345,3345,3345,1018
|
|
20230814,150100,434276685,3345,3350,3350,3345,1020
|
|
20230814,150000,430864435,3350,3350,3350,3350,106
|
|
20230814,145900,430509335,3350,3345,3350,3345,341
|
|
20230814,145800,429368505,3345,3345,3345,3345,0
|
|
20230814,145700,429368505,3345,3345,3345,3345,0
|
|
20230814,145600,429368505,3345,3345,3345,3345,14
|
|
20230814,145500,429321675,3345,3345,3345,3345,422
|
|
20230814,145400,427910085,3350,3350,3350,3350,151
|
|
20230814,145300,427404235,3345,3345,3345,3345,1
|
|
20230814,145200,427400890,3340,3340,3340,3340,100
|
|
20230814,145100,427066890,3345,3350,3350,3335,2364
|
|
20230814,145000,419177540,3345,3350,3350,3345,241
|
|
20230814,144900,418370540,3350,3350,3350,3350,14
|
|
20230814,144800,418323640,3350,3345,3350,3345,2
|
|
20230814,144700,418316945,3345,3345,3350,3345,110
|
|
20230814,144600,417948945,3350,3350,3350,3345,339
|
|
20230814,144500,416813940,3360,3355,3360,3355,235
|
|
20230814,144400,416025415,3355,3355,3355,3355,192
|
|
20230814,144300,415381255,3360,3360,3360,3360,20
|
|
20230814,144200,415314055,3360,3355,3360,3355,594
|
|
20230814,144100,413321180,3355,3355,3355,3355,50
|
|
20230814,144000,413153430,3355,3355,3355,3355,0
|
|
20230814,143900,413153430,3355,3355,3355,3355,11
|
|
20230814,143800,413116525,3355,3355,3355,3355,20
|
|
20230814,143700,413049425,3350,3350,3350,3350,171
|
|
20230814,143600,412476575,3355,3350,3355,3350,2293
|
|
20230814,143500,404789390,3350,3345,3350,3345,2327
|
|
20230814,143400,397005570,3345,3345,3345,3345,35
|
|
20230814,143300,396888495,3345,3345,3345,3345,0
|
|
20230814,143200,396888495,3345,3345,3345,3345,1
|
|
20230814,143100,396885150,3340,3340,3340,3340,670
|
|
20230814,143000,394647350,3340,3340,3340,3340,10
|
|
20230814,142900,394613950,3340,3340,3340,3340,0
|
|
20230814,142800,394613950,3340,3340,3340,3335,72
|
|
20230814,142700,394373750,3335,3335,3335,3335,217
|
|
20230814,142600,393650055,3335,3335,3335,3335,14
|
|
20230814,142500,393603365,3330,3330,3330,3330,30
|
|
20230814,142400,393503465,3330,3330,3330,3330,0
|
|
20230814,142300,393503465,3330,3330,3330,3330,627
|
|
20230814,142200,391415555,3325,3335,3335,3325,2700
|
|
20230814,142100,382420195,3340,3335,3340,3335,1535
|
|
20230814,142000,377299830,3330,3335,3335,3330,2055
|
|
20230814,141900,370451905,3335,3335,3335,3335,212
|
|
20230814,141800,369744885,3335,3335,3335,3335,14
|
|
20230814,141700,369698195,3330,3330,3330,3330,361
|
|
20230814,141600,368496065,3330,3330,3330,3330,99
|
|
20230814,141500,368166395,3325,3330,3330,3325,804
|
|
20230814,141400,365490665,3330,3330,3330,3330,1322
|
|
20230814,141300,361088405,3335,3330,3335,3330,21
|
|
20230814,141200,361018405,3330,3330,3330,3330,0
|
|
20230814,141100,361018405,3330,3330,3330,3330,235
|
|
20230814,141000,360235855,3330,3330,3330,3330,0
|
|
20230814,140900,360235855,3330,3330,3330,3330,0
|
|
20230814,140800,360235855,3330,3330,3330,3330,15
|
|
20230814,140700,360185905,3330,3330,3330,3330,0
|
|
20230814,140600,360185905,3330,3330,3330,3330,14
|
|
20230814,140500,360139285,3335,3335,3335,3335,0
|
|
20230814,140400,360139285,3335,3330,3335,3330,160
|
|
20230814,140300,359605770,3330,3330,3330,3330,14
|
|
20230814,140200,359559150,3325,3325,3325,3325,236
|
|
20230814,140100,358774450,3325,3325,3325,3325,363
|
|
20230814,140000,357567475,3325,3325,3325,3320,3207
|
|
20230814,135900,346904245,3320,3320,3320,3320,100
|
|
20230814,135800,346572245,3325,3325,3325,3325,3123
|
|
20230814,135700,336188270,3325,3330,3330,3325,3397
|
|
20230814,135600,324893240,3330,3330,3330,3330,115
|
|
20230814,135500,324510290,3325,3325,3325,3325,1
|
|
20230814,135400,324506965,3330,3330,3330,3330,3
|
|
20230814,135300,324496975,3330,3330,3330,3330,1163
|
|
20230814,135200,320624185,3330,3330,3330,3330,1
|
|
20230814,135100,320620855,3330,3330,3330,3330,130
|
|
20230814,135000,320187955,3330,3330,3330,3330,114
|
|
20230814,134900,319808335,3330,3330,3330,3330,0
|
|
20230814,134800,319808335,3330,3330,3330,3330,14
|
|
20230814,134700,319761715,3330,3325,3330,3325,600
|
|
20230814,134600,317764215,3330,3330,3330,3330,306
|
|
20230814,134500,316745235,3335,3330,3335,3330,40
|
|
20230814,134400,316611965,3335,3335,3335,3335,0
|
|
20230814,134300,316611965,3335,3335,3335,3335,14
|
|
20230814,134200,316565275,3335,3335,3335,3335,0
|
|
20230814,134100,316565275,3335,3335,3335,3335,0
|
|
20230814,134000,316565275,3335,3335,3335,3335,15
|
|
20230814,133900,316515250,3330,3330,3330,3330,0
|
|
20230814,133800,316515250,3330,3330,3330,3330,216
|
|
20230814,133700,315795970,3335,3335,3335,3335,87
|
|
20230814,133600,315505825,3330,3330,3330,3330,226
|
|
20230814,133500,314753245,3325,3325,3325,3325,30
|
|
20230814,133400,314653495,3325,3330,3330,3325,46
|
|
20230814,133300,314500505,3330,3330,3330,3330,14
|
|
20230814,133200,314453885,3330,3330,3330,3330,0
|
|
20230814,133100,314453885,3330,3330,3330,3330,20
|
|
20230814,133000,314387285,3330,3330,3330,3330,3017
|
|
20230814,132900,304340675,3330,3330,3330,3330,0
|
|
20230814,132800,304340675,3330,3330,3330,3330,47
|
|
20230814,132700,304184165,3330,3330,3330,3330,0
|
|
20230814,132600,304184165,3330,3330,3330,3330,0
|
|
20230814,132500,304184165,3330,3330,3330,3330,14
|
|
20230814,132400,304137545,3330,3330,3330,3330,100
|
|
20230814,132300,303804545,3330,3330,3330,3330,1222
|
|
20230814,132200,299735285,3325,3325,3325,3325,0
|
|
20230814,132100,299735285,3325,3325,3325,3325,218
|
|
20230814,132000,299010435,3325,3325,3325,3325,15
|
|
20230814,131900,298960560,3325,3325,3325,3325,32
|
|
20230814,131800,298854160,3325,3330,3330,3320,1015
|
|
20230814,131700,295480095,3330,3330,3330,3330,0
|
|
20230814,131600,295480095,3330,3325,3330,3325,357
|
|
20230814,131500,294293065,3330,3330,3330,3330,15
|
|
20230814,131400,294243115,3330,3330,3335,3325,5661
|
|
20230814,131300,275409120,3330,3330,3330,3330,211
|
|
20230814,131200,274706490,3330,3330,3330,3330,491
|
|
20230814,131100,273071460,3335,3335,3335,3335,100
|
|
20230814,131000,272737960,3335,3335,3335,3335,14
|
|
20230814,130900,272691270,3335,3335,3335,3335,45
|
|
20230814,130800,272541195,3335,3335,3335,3335,5
|
|
20230814,130700,272524520,3335,3335,3335,3335,14
|
|
20230814,130600,272477830,3330,3330,3330,3330,31
|
|
20230814,130500,272374600,3330,3330,3330,3330,64
|
|
20230814,130400,272161480,3330,3330,3330,3330,11
|
|
20230814,130300,272124850,3330,3330,3330,3330,0
|
|
20230814,130200,272124850,3330,3335,3335,3330,26
|
|
20230814,130100,272038200,3335,3335,3335,3335,5
|
|
20230814,130000,272021525,3335,3335,3335,3335,15
|
|
20230814,125900,271971500,3330,3330,3330,3330,0
|
|
20230814,125800,271971500,3330,3335,3335,3330,239
|
|
20230814,125700,271174605,3335,3335,3335,3335,66
|
|
20230814,125600,270954495,3330,3330,3330,3330,325
|
|
20230814,125500,269872245,3335,3335,3335,3335,14
|
|
20230814,125400,269825555,3330,3330,3330,3330,0
|
|
20230814,125300,269825555,3330,3330,3330,3330,0
|
|
20230814,125200,269825555,3330,3335,3335,3330,130
|
|
20230814,125100,269392585,3335,3335,3335,3335,0
|
|
20230814,125000,269392585,3335,3335,3335,3335,14
|
|
20230814,124900,269345895,3335,3335,3335,3335,3
|
|
20230814,124800,269335890,3335,3335,3335,3335,0
|
|
20230814,124700,269335890,3335,3335,3335,3335,15
|
|
20230814,124600,269285865,3330,3330,3330,3330,542
|
|
20230814,124500,267481005,3330,3330,3330,3330,15
|
|
20230814,124400,267431055,3330,3330,3330,3330,10
|
|
20230814,124300,267397755,3330,3330,3330,3330,101
|
|
20230814,124200,267061425,3330,3330,3330,3330,114
|
|
20230814,124100,266681805,3330,3330,3330,3330,200
|
|
20230814,124000,266015805,3330,3330,3330,3330,114
|
|
20230814,123900,265636185,3330,3330,3330,3330,231
|
|
20230814,123800,264866955,3330,3330,3330,3330,1
|
|
20230814,123700,264863625,3330,3330,3330,3330,218
|
|
20230814,123600,264137685,3330,3330,3330,3330,2845
|
|
20230814,123500,254663835,3330,3340,3340,3330,1513
|
|
20230814,123400,249623800,3340,3340,3340,3340,4
|
|
20230814,123300,249610440,3335,3335,3335,3335,85
|
|
20230814,123200,249326965,3340,3340,3340,3340,14
|
|
20230814,123100,249280205,3335,3335,3335,3335,2027
|
|
20230814,123000,242520160,3335,3335,3335,3335,14
|
|
20230814,122900,242473470,3335,3335,3335,3335,69
|
|
20230814,122800,242243355,3335,3335,3335,3335,0
|
|
20230814,122700,242243355,3335,3335,3335,3335,39
|
|
20230814,122600,242113290,3335,3335,3335,3335,493
|
|
20230814,122500,240469135,3335,3335,3335,3335,2
|
|
20230814,122400,240462465,3335,3335,3335,3335,14
|
|
20230814,122300,240415775,3335,3335,3335,3335,74
|
|
20230814,122200,240168985,3335,3335,3335,3335,92
|
|
20230814,122100,239862165,3335,3335,3335,3335,0
|
|
20230814,122000,239862165,3335,3335,3335,3335,2366
|
|
20230814,121900,231971555,3335,3335,3335,3335,93
|
|
20230814,121800,231661400,3335,3335,3335,3335,0
|
|
20230814,121700,231661400,3335,3335,3335,3330,3044
|
|
20230814,121600,221524660,3335,3335,3335,3335,102
|
|
20230814,121500,221184490,3335,3335,3335,3335,0
|
|
20230814,121400,221184490,3335,3335,3335,3335,21
|
|
20230814,121300,221114455,3335,3335,3335,3335,620
|
|
20230814,121200,219046755,3335,3335,3335,3335,16
|
|
20230814,121100,218993395,3335,3335,3335,3335,11
|
|
20230814,121000,218956710,3335,3335,3335,3335,0
|
|
20230814,120900,218956710,3335,3335,3335,3335,14
|
|
20230814,120800,218910020,3335,3335,3335,3335,0
|
|
20230814,120700,218910020,3335,3335,3335,3335,15
|
|
20230814,120600,218859995,3330,3330,3330,3330,0
|
|
20230814,120500,218859995,3330,3330,3330,3330,511
|
|
20230814,120400,217158365,3330,3335,3335,3330,19
|
|
20230814,120300,217095025,3335,3335,3335,3335,29
|
|
20230814,120200,216998310,3335,3335,3335,3335,14
|
|
20230814,120100,216951620,3335,3335,3335,3335,0
|
|
20230814,120000,216951620,3335,3335,3335,3335,5
|
|
20230814,115900,216934945,3335,3335,3335,3335,26
|
|
20230814,115800,216848235,3335,3335,3335,3335,5
|
|
20230814,115700,216831560,3335,3335,3335,3335,17
|
|
20230814,115600,216774865,3330,3330,3330,3330,0
|
|
20230814,115500,216774865,3330,3330,3330,3330,1
|
|
20230814,115400,216771535,3335,3335,3335,3335,20
|
|
20230814,115300,216704835,3335,3335,3335,3335,1
|
|
20230814,115200,216701500,3335,3340,3340,3335,21
|
|
20230814,115100,216631395,3335,3335,3335,3335,84
|
|
20230814,115000,216351255,3335,3340,3340,3335,1367
|
|
20230814,114900,211792155,3340,3340,3340,3340,17
|
|
20230814,114800,211735375,3340,3340,3340,3340,6
|
|
20230814,114700,211715335,3340,3340,3340,3340,14
|
|
20230814,114600,211668575,3335,3335,3335,3335,0
|
|
20230814,114500,211668575,3335,3335,3335,3335,0
|
|
20230814,114400,211668575,3335,3340,3340,3335,188
|
|
20230814,114300,211041505,3335,3335,3335,3335,1011
|
|
20230814,114200,207669820,3340,3340,3340,3340,0
|
|
20230814,114100,207669820,3340,3340,3340,3340,14
|
|
20230814,114000,207623060,3340,3340,3340,3340,0
|
|
20230814,113900,207623060,3340,3340,3340,3340,15
|
|
20230814,113800,207572960,3335,3335,3335,3335,0
|
|
20230814,113700,207572960,3335,3335,3335,3335,18
|
|
20230814,113600,207512930,3340,3340,3340,3340,24
|
|
20230814,113500,207432770,3340,3340,3340,3340,6
|
|
20230814,113400,207412730,3340,3340,3340,3340,14
|
|
20230814,113300,207365970,3335,3335,3335,3335,260
|
|
20230814,113200,206498870,3335,3335,3335,3335,0
|
|
20230814,113100,206498870,3335,3335,3335,3335,15
|
|
20230814,113000,206448845,3335,3335,3335,3335,100
|
|
20230814,112900,206115345,3335,3335,3335,3335,14
|
|
20230814,112800,206068655,3335,3335,3335,3335,50
|
|
20230814,112700,205901905,3335,3335,3335,3335,10
|
|
20230814,112600,205868555,3335,3335,3335,3335,15
|
|
20230814,112500,205818530,3335,3335,3335,3335,20
|
|
20230814,112400,205751830,3335,3335,3335,3335,14
|
|
20230814,112300,205705140,3335,3335,3335,3335,705
|
|
20230814,112200,203353965,3330,3335,3335,3330,1988
|
|
20230814,112100,196733885,3335,3335,3335,3330,292
|
|
20230814,112000,195760850,3330,3330,3330,3330,223
|
|
20230814,111900,195018260,3335,3335,3335,3335,14
|
|
20230814,111800,194971570,3335,3335,3335,3335,20
|
|
20230814,111700,194904870,3335,3335,3335,3335,0
|
|
20230814,111600,194904870,3335,3335,3335,3335,19
|
|
20230814,111500,194841505,3335,3335,3335,3335,26
|
|
20230814,111400,194754795,3335,3335,3335,3335,245
|
|
20230814,111300,193937720,3335,3335,3335,3335,600
|
|
20230814,111200,191936720,3335,3335,3335,3335,0
|
|
20230814,111100,191936720,3335,3335,3335,3335,14
|
|
20230814,111000,191890030,3335,3335,3335,3335,1
|
|
20230814,110900,191886695,3335,3335,3335,3335,124
|
|
20230814,110800,191473155,3335,3335,3335,3335,133
|
|
20230814,110700,191029600,3335,3335,3335,3335,1
|
|
20230814,110600,191026265,3335,3335,3335,3335,30
|
|
20230814,110500,190926215,3335,3335,3335,3335,102
|
|
20230814,110400,190586045,3335,3340,3340,3335,1432
|
|
20230814,110300,185810255,3340,3335,3340,3335,740
|
|
20230814,110200,183342350,3335,3335,3335,3335,0
|
|
20230814,110100,183342350,3335,3335,3340,3335,3311
|
|
20230814,110000,172300090,3340,3340,3340,3340,6243
|
|
20230814,105900,151448470,3345,3345,3345,3345,0
|
|
20230814,105800,151448470,3345,3345,3345,3345,14
|
|
20230814,105700,151401640,3345,3345,3345,3345,0
|
|
20230814,105600,151401640,3345,3345,3345,3345,17
|
|
20230814,105500,151344775,3340,3340,3340,3340,0
|
|
20230814,105400,151344775,3340,3345,3345,3340,1501
|
|
20230814,105300,146331430,3345,3345,3345,3345,16
|
|
20230814,105200,146277910,3345,3340,3345,3340,424
|
|
20230814,105100,144861740,3345,3345,3345,3345,25
|
|
20230814,105000,144778115,3345,3345,3345,3345,11
|
|
20230814,104900,144741320,3345,3345,3345,3345,330
|
|
20230814,104800,143637470,3345,3345,3345,3345,34
|
|
20230814,104700,143523740,3345,3345,3345,3345,9703
|
|
20230814,104600,111067205,3350,3355,3355,3350,98
|
|
20230814,104500,110738830,3350,3350,3350,3350,117
|
|
20230814,104400,110346880,3350,3350,3350,3350,292
|
|
20230814,104300,109368680,3355,3355,3355,3355,14
|
|
20230814,104200,109321710,3350,3350,3350,3350,0
|
|
20230814,104100,109321710,3350,3350,3350,3350,27
|
|
20230814,104000,109231260,3350,3350,3350,3350,349
|
|
20230814,103900,108062110,3350,3350,3350,3350,0
|
|
20230814,103800,108062110,3350,3350,3350,3350,340
|
|
20230814,103700,106923110,3350,3350,3350,3350,1264
|
|
20230814,103600,102688710,3350,3350,3350,3350,14
|
|
20230814,103500,102641810,3345,3345,3345,3345,0
|
|
20230814,103400,102641810,3345,3345,3345,3345,0
|
|
20230814,103300,102641810,3345,3355,3355,3345,3382
|
|
20230814,103200,91310855,3360,3355,3360,3355,215
|
|
20230814,103100,90588460,3355,3360,3360,3355,813
|
|
20230814,103000,87860775,3355,3355,3355,3355,0
|
|
20230814,102900,87860775,3355,3355,3355,3355,0
|
|
20230814,102800,87860775,3355,3360,3360,3355,210
|
|
20230814,102700,87155805,3365,3365,3365,3365,2
|
|
20230814,102600,87149075,3365,3365,3365,3365,14
|
|
20230814,102500,87101965,3360,3355,3360,3355,181
|
|
20230814,102400,86494385,3350,3350,3350,3350,0
|
|
20230814,102300,86494385,3350,3350,3350,3350,0
|
|
20230814,102200,86494385,3350,3350,3350,3350,202
|
|
20230814,102100,85817685,3350,3355,3355,3350,1432
|
|
20230814,102000,81020410,3355,3355,3355,3355,250
|
|
20230814,101900,80181660,3355,3360,3360,3355,168
|
|
20230814,101800,79617980,3360,3360,3360,3360,54
|
|
20230814,101700,79436540,3355,3355,3355,3355,172
|
|
20230814,101600,78859480,3355,3355,3355,3355,0
|
|
20230814,101500,78859480,3355,3360,3360,3355,668
|
|
20230814,101400,76616535,3355,3355,3355,3355,105
|
|
20230814,101300,76264260,3355,3355,3355,3355,14
|
|
20230814,101200,76217290,3355,3355,3355,3355,257
|
|
20230814,101100,75355055,3355,3355,3355,3355,251
|
|
20230814,101000,74512950,3360,3360,3360,3360,76
|
|
20230814,100900,74257590,3365,3360,3365,3360,170
|
|
20230814,100800,73686380,3360,3360,3360,3360,0
|
|
20230814,100700,73686380,3360,3355,3360,3355,320
|
|
20230814,100600,72611225,3355,3355,3355,3355,15
|
|
20230814,100500,72560900,3355,3350,3355,3350,319
|
|
20230814,100400,71492215,3350,3350,3350,3345,252
|
|
20230814,100300,70648725,3350,3350,3350,3350,21
|
|
20230814,100200,70578375,3345,3350,3350,3345,41
|
|
20230814,100100,70441125,3350,3350,3350,3350,22
|
|
20230814,100000,70367425,3350,3350,3350,3350,340
|
|
20230814,095900,69228425,3350,3350,3350,3350,21
|
|
20230814,095800,69158075,3350,3350,3350,3350,35
|
|
20230814,095700,69040825,3350,3360,3360,3350,436
|
|
20230814,095600,67579365,3360,3360,3360,3360,21
|
|
20230814,095500,67508805,3360,3360,3360,3360,35
|
|
20230814,095400,67391205,3360,3360,3360,3360,21
|
|
20230814,095300,67320645,3355,3355,3355,3355,115
|
|
20230814,095200,66934820,3350,3360,3360,3350,2
|
|
20230814,095100,66928110,3360,3360,3360,3360,1
|
|
20230814,095000,66924750,3350,3360,3360,3345,307
|
|
20230814,094900,65897705,3350,3350,3350,3350,2000
|
|
20230814,094800,59197705,3355,3355,3355,3355,100
|
|
20230814,094700,58862205,3355,3355,3355,3355,182
|
|
20230814,094600,58251595,3355,3360,3360,3355,388
|
|
20230814,094500,56949800,3355,3355,3355,3355,240
|
|
20230814,094400,56144600,3355,3355,3355,3350,563
|
|
20230814,094300,54256980,3360,3360,3360,3360,0
|
|
20230814,094200,54256980,3360,3360,3360,3360,9
|
|
20230814,094100,54226740,3355,3355,3355,3355,59
|
|
20230814,094000,54028795,3355,3355,3355,3355,216
|
|
20230814,093900,53304115,3360,3360,3360,3360,0
|
|
20230814,093800,53304115,3360,3360,3360,3350,2159
|
|
20230814,093700,46068945,3360,3360,3360,3360,4
|
|
20230814,093600,46055505,3360,3360,3360,3360,0
|
|
20230814,093500,46055505,3360,3355,3360,3355,74
|
|
20230814,093400,45807115,3355,3355,3355,3355,122
|
|
20230814,093300,45397805,3360,3360,3360,3360,0
|
|
20230814,093200,45397805,3360,3365,3365,3360,17
|
|
20230814,093100,45340670,3365,3365,3365,3365,12
|
|
20230814,093000,45300290,3360,3360,3360,3360,170
|
|
20230814,092900,44729090,3360,3360,3360,3360,741
|
|
20230814,092800,42239330,3355,3355,3355,3355,65
|
|
20230814,092700,42021255,3360,3360,3360,3360,10
|
|
20230814,092600,41987655,3360,3360,3360,3360,10
|
|
20230814,092500,41954055,3355,3350,3355,3350,27
|
|
20230814,092400,41863535,3350,3350,3350,3350,10
|
|
20230814,092300,41830035,3350,3350,3350,3350,58
|
|
20230814,092200,41635735,3350,3360,3360,3350,111
|
|
20230814,092100,41263865,3350,3350,3350,3350,0
|
|
20230814,092000,41263865,3350,3360,3360,3350,152
|
|
20230814,091900,40754225,3355,3350,3355,3345,148
|
|
20230814,091800,40257860,3350,3350,3350,3350,371
|
|
20230814,091700,39015010,3355,3355,3355,3355,14
|
|
20230814,091600,38968040,3350,3350,3350,3350,500
|
|
20230814,091500,37293040,3350,3355,3355,3350,173
|
|
20230814,091400,36713420,3355,3355,3355,3355,505
|
|
20230814,091300,35019145,3350,3350,3350,3350,0
|
|
20230814,091200,35019145,3350,3360,3360,3350,2093
|
|
20230814,091100,27999355,3360,3360,3360,3360,292
|
|
20230814,091000,27018235,3365,3365,3365,3365,15
|
|
20230814,090900,26967760,3365,3365,3365,3365,169
|
|
20230814,090800,26399075,3355,3355,3355,3355,0
|
|
20230814,090700,26399075,3355,3355,3355,3355,0
|
|
20230814,090600,26399075,3355,3355,3355,3355,517
|
|
20230814,090500,24664540,3355,3365,3365,3355,2697
|
|
20230814,090400,15604765,3360,3365,3365,3360,51
|
|
20230814,090300,15433350,3365,3365,3365,3365,194
|
|
20230814,090200,14780540,3365,3370,3370,3365,424
|
|
20230814,090100,13353160,3375,3375,3385,3370,1485
|
|
20230814,090000,8342920,3385,3380,3385,3375,2468
|