605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190200,933013405,3380,3380,3380,3380,12775
|
|
20230817,190100,933013405,3380,3380,3380,3380,0
|
|
20230817,190000,933013405,3380,3380,3380,3380,0
|
|
20230817,185900,933013405,3380,3380,3380,3380,0
|
|
20230817,185800,933013405,3380,3380,3380,3380,0
|
|
20230817,185700,933013405,3380,3380,3380,3380,0
|
|
20230817,185600,933013405,3380,3380,3380,3380,0
|
|
20230817,185500,933013405,3380,3380,3380,3380,0
|
|
20230817,185400,933013405,3380,3380,3380,3380,0
|
|
20230817,185300,933013405,3380,3380,3380,3380,0
|
|
20230817,185200,933013405,3380,3380,3380,3380,0
|
|
20230817,185100,933013405,3380,3380,3380,3380,0
|
|
20230817,185000,933013405,3380,3380,3380,3380,0
|
|
20230817,184900,933013405,3380,3380,3380,3380,0
|
|
20230817,184800,933013405,3380,3380,3380,3380,0
|
|
20230817,184700,933013405,3380,3380,3380,3380,0
|
|
20230817,184600,933013405,3380,3380,3380,3380,0
|
|
20230817,184500,933013405,3380,3380,3380,3380,0
|
|
20230817,184400,933013405,3380,3380,3380,3380,0
|
|
20230817,184300,933013405,3380,3380,3380,3380,0
|
|
20230817,184200,933013405,3380,3380,3380,3380,0
|
|
20230817,184100,933013405,3380,3380,3380,3380,0
|
|
20230817,184000,933013405,3380,3380,3380,3380,0
|
|
20230817,183900,933013405,3380,3380,3380,3380,0
|
|
20230817,183800,933013405,3380,3380,3380,3380,0
|
|
20230817,183700,933013405,3380,3380,3380,3380,0
|
|
20230817,183600,933013405,3380,3380,3380,3380,0
|
|
20230817,183500,933013405,3380,3380,3380,3380,0
|
|
20230817,183400,933013405,3380,3380,3380,3380,0
|
|
20230817,183300,933013405,3380,3380,3380,3380,0
|
|
20230817,183200,933013405,3380,3380,3380,3380,12775
|
|
20230817,183100,933013405,3380,3380,3380,3380,0
|
|
20230817,183000,933013405,3380,3380,3380,3380,0
|
|
20230817,182900,933013405,3380,3380,3380,3380,0
|
|
20230817,182800,933013405,3380,3380,3380,3380,0
|
|
20230817,182700,933013405,3380,3380,3380,3380,0
|
|
20230817,182600,933013405,3380,3380,3380,3380,0
|
|
20230817,182500,933013405,3380,3380,3380,3380,0
|
|
20230817,182400,933013405,3380,3380,3380,3380,0
|
|
20230817,182300,933013405,3380,3380,3380,3380,0
|
|
20230817,182200,933013405,3380,3380,3380,3380,0
|
|
20230817,182100,933013405,3380,3380,3380,3380,0
|
|
20230817,182000,933013405,3380,3380,3380,3380,0
|
|
20230817,181900,933013405,3380,3380,3380,3380,0
|
|
20230817,181800,933013405,3380,3380,3380,3380,0
|
|
20230817,181700,933013405,3380,3380,3380,3380,0
|
|
20230817,181600,933013405,3380,3380,3380,3380,0
|
|
20230817,181500,933013405,3380,3380,3380,3380,0
|
|
20230817,181400,933013405,3380,3380,3380,3380,0
|
|
20230817,181300,933013405,3380,3380,3380,3380,0
|
|
20230817,181200,933013405,3380,3380,3380,3380,0
|
|
20230817,181100,933013405,3380,3380,3380,3380,0
|
|
20230817,181000,933013405,3380,3380,3380,3380,0
|
|
20230817,180900,933013405,3380,3380,3380,3380,0
|
|
20230817,180800,933013405,3380,3380,3380,3380,0
|
|
20230817,180700,933013405,3380,3380,3380,3380,0
|
|
20230817,180600,933013405,3380,3380,3380,3380,0
|
|
20230817,180500,933013405,3380,3380,3380,3380,0
|
|
20230817,180400,933013405,3380,3380,3380,3380,0
|
|
20230817,180300,933013405,3380,3380,3380,3380,0
|
|
20230817,180200,933013405,3380,3380,3380,3380,12775
|
|
20230817,180100,933013405,3380,3380,3380,3380,0
|
|
20230817,180000,933013405,3380,3380,3380,3380,0
|
|
20230817,175900,933013405,3380,3380,3380,3380,0
|
|
20230817,175800,933013405,3380,3380,3380,3380,0
|
|
20230817,175700,933013405,3380,3380,3380,3380,0
|
|
20230817,175600,933013405,3380,3380,3380,3380,0
|
|
20230817,175500,933013405,3380,3380,3380,3380,0
|
|
20230817,175400,933013405,3380,3380,3380,3380,0
|
|
20230817,175300,933013405,3380,3380,3380,3380,0
|
|
20230817,175200,933013405,3380,3380,3380,3380,0
|
|
20230817,175100,933013405,3380,3380,3380,3380,0
|
|
20230817,175000,933013405,3380,3380,3380,3380,0
|
|
20230817,174900,933013405,3380,3380,3380,3380,0
|
|
20230817,174800,933013405,3380,3380,3380,3380,0
|
|
20230817,174700,933013405,3380,3380,3380,3380,0
|
|
20230817,174600,933013405,3380,3380,3380,3380,0
|
|
20230817,174500,933013405,3380,3380,3380,3380,0
|
|
20230817,174400,933013405,3380,3380,3380,3380,0
|
|
20230817,174300,933013405,3380,3380,3380,3380,0
|
|
20230817,174200,933013405,3380,3380,3380,3380,0
|
|
20230817,174100,933013405,3380,3380,3380,3380,0
|
|
20230817,174000,933013405,3380,3380,3380,3380,0
|
|
20230817,173900,933013405,3380,3380,3380,3380,0
|
|
20230817,173800,933013405,3380,3380,3380,3380,0
|
|
20230817,173700,933013405,3380,3380,3380,3380,0
|
|
20230817,173600,933013405,3380,3380,3380,3380,0
|
|
20230817,173500,933013405,3380,3380,3380,3380,0
|
|
20230817,173400,933013405,3380,3380,3380,3380,0
|
|
20230817,173300,933013405,3380,3380,3380,3380,0
|
|
20230817,173200,933013405,3380,3380,3380,3380,12775
|
|
20230817,173100,933013405,3380,3380,3380,3380,0
|
|
20230817,173000,933013405,3380,3380,3380,3380,0
|
|
20230817,172900,933013405,3380,3380,3380,3380,0
|
|
20230817,172800,933013405,3380,3380,3380,3380,0
|
|
20230817,172700,933013405,3380,3380,3380,3380,0
|
|
20230817,172600,933013405,3380,3380,3380,3380,0
|
|
20230817,172500,933013405,3380,3380,3380,3380,0
|
|
20230817,172400,933013405,3380,3380,3380,3380,0
|
|
20230817,172300,933013405,3380,3380,3380,3380,0
|
|
20230817,172200,933013405,3380,3380,3380,3380,0
|
|
20230817,172100,933013405,3380,3380,3380,3380,0
|
|
20230817,172000,933013405,3380,3380,3380,3380,0
|
|
20230817,171900,933013405,3380,3380,3380,3380,0
|
|
20230817,171800,933013405,3380,3380,3380,3380,0
|
|
20230817,171700,933013405,3380,3380,3380,3380,0
|
|
20230817,171600,933013405,3380,3380,3380,3380,0
|
|
20230817,171500,933013405,3380,3380,3380,3380,0
|
|
20230817,171400,933013405,3380,3380,3380,3380,0
|
|
20230817,171300,933013405,3380,3380,3380,3380,0
|
|
20230817,171200,933013405,3380,3380,3380,3380,0
|
|
20230817,171100,933013405,3380,3380,3380,3380,0
|
|
20230817,171000,933013405,3380,3380,3380,3380,0
|
|
20230817,170900,933013405,3380,3380,3380,3380,0
|
|
20230817,170800,933013405,3380,3380,3380,3380,0
|
|
20230817,170700,933013405,3380,3380,3380,3380,0
|
|
20230817,170600,933013405,3380,3380,3380,3380,0
|
|
20230817,170500,933013405,3380,3380,3380,3380,0
|
|
20230817,170400,933013405,3380,3380,3380,3380,0
|
|
20230817,170300,933013405,3380,3380,3380,3380,0
|
|
20230817,170200,933013405,3380,3380,3380,3380,12775
|
|
20230817,170100,933013405,3380,3380,3380,3380,0
|
|
20230817,170000,933013405,3380,3380,3380,3380,0
|
|
20230817,165900,933013405,3380,3380,3380,3380,0
|
|
20230817,165800,933013405,3380,3380,3380,3380,0
|
|
20230817,165700,933013405,3380,3380,3380,3380,0
|
|
20230817,165600,933013405,3380,3380,3380,3380,0
|
|
20230817,165500,933013405,3380,3380,3380,3380,0
|
|
20230817,165400,933013405,3380,3380,3380,3380,0
|
|
20230817,165300,933013405,3380,3380,3380,3380,0
|
|
20230817,165200,933013405,3380,3380,3380,3380,0
|
|
20230817,165100,933013405,3380,3380,3380,3380,0
|
|
20230817,165000,933013405,3380,3380,3380,3380,0
|
|
20230817,164900,933013405,3380,3380,3380,3380,0
|
|
20230817,164800,933013405,3380,3380,3380,3380,0
|
|
20230817,164700,933013405,3380,3380,3380,3380,0
|
|
20230817,164600,933013405,3380,3380,3380,3380,0
|
|
20230817,164500,933013405,3380,3380,3380,3380,0
|
|
20230817,164400,933013405,3380,3380,3380,3380,0
|
|
20230817,164300,933013405,3380,3380,3380,3380,0
|
|
20230817,164200,933013405,3380,3380,3380,3380,0
|
|
20230817,164100,933013405,3380,3380,3380,3380,0
|
|
20230817,164000,933013405,3380,3380,3380,3380,0
|
|
20230817,163900,933013405,3380,3380,3380,3380,0
|
|
20230817,163800,933013405,3380,3380,3380,3380,0
|
|
20230817,163700,933013405,3380,3380,3380,3380,0
|
|
20230817,163600,933013405,3380,3380,3380,3380,0
|
|
20230817,163500,933013405,3380,3380,3380,3380,0
|
|
20230817,163400,933013405,3380,3380,3380,3380,0
|
|
20230817,163300,933013405,3380,3380,3380,3380,0
|
|
20230817,163200,933013405,3380,3380,3380,3380,12775
|
|
20230817,163100,933013405,3380,3380,3380,3380,0
|
|
20230817,163000,933013405,3380,3380,3380,3380,0
|
|
20230817,162900,933013405,3380,3380,3380,3380,0
|
|
20230817,162800,933013405,3380,3380,3380,3380,0
|
|
20230817,162700,933013405,3380,3380,3380,3380,0
|
|
20230817,162600,933013405,3380,3380,3380,3380,0
|
|
20230817,162500,933013405,3380,3380,3380,3380,0
|
|
20230817,162400,933013405,3380,3380,3380,3380,0
|
|
20230817,162300,933013405,3380,3380,3380,3380,0
|
|
20230817,162200,933013405,3380,3380,3380,3380,0
|
|
20230817,162100,933013405,3380,3380,3380,3380,0
|
|
20230817,162000,933013405,3380,3380,3380,3380,0
|
|
20230817,161900,933013405,3380,3380,3380,3380,0
|
|
20230817,161800,933013405,3380,3380,3380,3380,0
|
|
20230817,161700,933013405,3380,3380,3380,3380,0
|
|
20230817,161600,933013405,3380,3380,3380,3380,0
|
|
20230817,161500,933013405,3380,3380,3380,3380,0
|
|
20230817,161400,933013405,3380,3380,3380,3380,0
|
|
20230817,161300,933013405,3380,3380,3380,3380,0
|
|
20230817,161200,933013405,3380,3380,3380,3380,0
|
|
20230817,161100,933013405,3380,3380,3380,3380,0
|
|
20230817,161000,933013405,3380,3380,3380,3380,0
|
|
20230817,160900,933013405,3380,3380,3380,3380,0
|
|
20230817,160800,933013405,3380,3380,3380,3380,0
|
|
20230817,160700,933013405,3380,3380,3380,3380,0
|
|
20230817,160600,933013405,3380,3380,3380,3380,0
|
|
20230817,160500,933013405,3380,3380,3380,3380,0
|
|
20230817,160400,933013405,3380,3380,3380,3380,0
|
|
20230817,160300,933013405,3380,3380,3380,3380,0
|
|
20230817,160200,933013405,3380,3380,3380,3380,12775
|
|
20230817,160100,933013405,3380,3380,3380,3380,0
|
|
20230817,160000,933013405,3380,3380,3380,3380,0
|
|
20230817,155900,933013405,3380,3380,3380,3380,0
|
|
20230817,155800,933013405,3380,3380,3380,3380,0
|
|
20230817,155700,933013405,3380,3380,3380,3380,0
|
|
20230817,155600,933013405,3380,3380,3380,3380,0
|
|
20230817,155500,933013405,3380,3380,3380,3380,0
|
|
20230817,155400,933013405,3380,3380,3380,3380,0
|
|
20230817,155300,933013405,3380,3380,3380,3380,0
|
|
20230817,155200,933013405,3380,3380,3380,3380,0
|
|
20230817,155100,933013405,3380,3380,3380,3380,0
|
|
20230817,155000,933013405,3380,3380,3380,3380,0
|
|
20230817,154900,933013405,3380,3380,3380,3380,0
|
|
20230817,154800,933013405,3380,3380,3380,3380,0
|
|
20230817,154700,933013405,3380,3380,3380,3380,0
|
|
20230817,154600,933013405,3380,3380,3380,3380,0
|
|
20230817,154500,933013405,3380,3380,3380,3380,0
|
|
20230817,154400,933013405,3380,3380,3380,3380,0
|
|
20230817,154300,933013405,3380,3380,3380,3380,0
|
|
20230817,154200,933013405,3380,3380,3380,3380,0
|
|
20230817,154100,933013405,3380,3380,3380,3380,0
|
|
20230817,154000,933013405,3380,3380,3380,3380,0
|
|
20230817,153900,933013405,3380,3380,3380,3380,0
|
|
20230817,153800,933013405,3380,3380,3380,3380,0
|
|
20230817,153700,933013405,3380,3380,3380,3380,0
|
|
20230817,153600,933013405,3380,3380,3380,3380,0
|
|
20230817,153500,933013405,3380,3380,3380,3380,0
|
|
20230817,153400,933013405,3380,3380,3380,3380,0
|
|
20230817,153300,933013405,3380,3380,3380,3380,0
|
|
20230817,153200,933013405,3380,3380,3380,3380,12775
|
|
20230817,153100,933013405,3380,3380,3380,3380,0
|
|
20230817,153000,933013405,3380,3380,3380,3380,12775
|
|
20230817,152900,889833905,3415,3415,3415,3415,0
|
|
20230817,152800,889833905,3415,3415,3415,3415,0
|
|
20230817,152700,889833905,3415,3415,3415,3415,0
|
|
20230817,152600,889833905,3415,3415,3415,3415,0
|
|
20230817,152500,889833905,3415,3415,3415,3415,0
|
|
20230817,152400,889833905,3415,3415,3415,3415,0
|
|
20230817,152300,889833905,3415,3415,3415,3415,0
|
|
20230817,152200,889833905,3415,3415,3415,3415,0
|
|
20230817,152100,889833905,3415,3415,3415,3415,0
|
|
20230817,152000,889833905,3415,3415,3415,3415,0
|
|
20230817,151900,889833905,3415,3405,3415,3405,725
|
|
20230817,151800,887363525,3405,3405,3420,3405,924
|
|
20230817,151700,884216550,3420,3425,3425,3400,9179
|
|
20230817,151600,852811900,3430,3420,3430,3420,1771
|
|
20230817,151500,846746430,3425,3425,3425,3425,240
|
|
20230817,151400,845924430,3425,3415,3425,3415,971
|
|
20230817,151300,842604665,3420,3415,3420,3415,11
|
|
20230817,151200,842567095,3420,3420,3420,3420,112
|
|
20230817,151100,842184055,3415,3415,3415,3415,163
|
|
20230817,151000,841627410,3415,3415,3415,3410,1121
|
|
20230817,150900,837802240,3415,3410,3415,3405,3335
|
|
20230817,150800,826432380,3415,3420,3420,3410,93
|
|
20230817,150700,826115235,3410,3405,3415,3405,2194
|
|
20230817,150600,818626295,3415,3405,3415,3405,301
|
|
20230817,150500,817600880,3410,3405,3410,3405,1100
|
|
20230817,150400,813854880,3405,3405,3410,3405,607
|
|
20230817,150300,811785630,3405,3410,3410,3405,94
|
|
20230817,150200,811465100,3410,3410,3410,3410,29
|
|
20230817,150100,811366210,3415,3410,3415,3410,11
|
|
20230817,150000,811328670,3415,3415,3415,3415,0
|
|
20230817,145900,811328670,3415,3415,3415,3415,6
|
|
20230817,145800,811308180,3410,3410,3410,3410,0
|
|
20230817,145700,811308180,3410,3410,3410,3410,105
|
|
20230817,145600,810950130,3410,3410,3415,3410,1593
|
|
20230817,145500,805517950,3415,3415,3415,3415,74
|
|
20230817,145400,805265240,3415,3410,3415,3410,337
|
|
20230817,145300,804114455,3415,3410,3415,3410,37
|
|
20230817,145200,803988265,3415,3415,3415,3410,41
|
|
20230817,145100,803848410,3415,3410,3415,3410,739
|
|
20230817,145000,801328150,3415,3415,3415,3415,130
|
|
20230817,144900,800884200,3415,3415,3415,3415,10
|
|
20230817,144800,800850050,3415,3415,3415,3415,15
|
|
20230817,144700,800798825,3425,3425,3425,3425,0
|
|
20230817,144600,800798825,3425,3425,3425,3425,0
|
|
20230817,144500,800798825,3425,3410,3425,3410,259
|
|
20230817,144400,799915605,3410,3425,3425,3410,593
|
|
20230817,144300,797891505,3415,3415,3415,3415,1
|
|
20230817,144200,797888090,3415,3415,3415,3415,95
|
|
20230817,144100,797563665,3410,3410,3415,3410,2178
|
|
20230817,144000,790135785,3420,3415,3420,3415,437
|
|
20230817,143900,788641250,3415,3415,3415,3415,100
|
|
20230817,143800,788299750,3425,3410,3425,3410,28
|
|
20230817,143700,788204000,3410,3420,3420,3410,1337
|
|
20230817,143600,783637660,3420,3425,3425,3420,77
|
|
20230817,143500,783374060,3435,3435,3435,3435,1
|
|
20230817,143400,783370625,3425,3430,3430,3425,1115
|
|
20230817,143300,779550750,3435,3430,3435,3425,84
|
|
20230817,143200,779262970,3430,3430,3430,3430,27
|
|
20230817,143100,779170360,3430,3435,3435,3430,749
|
|
20230817,143000,776598835,3445,3440,3445,3440,923
|
|
20230817,142900,773423710,3440,3440,3440,3440,0
|
|
20230817,142800,773423710,3440,3440,3440,3440,90
|
|
20230817,142700,773114110,3445,3450,3450,3445,1860
|
|
20230817,142600,766701405,3450,3455,3460,3450,600
|
|
20230817,142500,764630380,3455,3455,3455,3455,0
|
|
20230817,142400,764630380,3455,3455,3455,3455,8
|
|
20230817,142300,764602740,3455,3455,3455,3450,1516
|
|
20230817,142200,759372400,3460,3460,3460,3460,208
|
|
20230817,142100,758652720,3460,3460,3460,3460,9
|
|
20230817,142000,758621580,3460,3460,3460,3460,38
|
|
20230817,141900,758490100,3460,3455,3460,3455,51
|
|
20230817,141800,758313880,3460,3450,3460,3450,11
|
|
20230817,141700,758275920,3460,3460,3460,3450,503
|
|
20230817,141600,756540540,3455,3455,3460,3455,804
|
|
20230817,141500,753762670,3455,3455,3455,3450,3
|
|
20230817,141400,753752310,3450,3455,3460,3450,2695
|
|
20230817,141300,744452320,3455,3455,3455,3455,30
|
|
20230817,141200,744348670,3455,3460,3460,3455,387
|
|
20230817,141100,743011580,3455,3460,3460,3455,765
|
|
20230817,141000,740366180,3460,3460,3460,3460,0
|
|
20230817,140900,740366180,3460,3460,3460,3460,0
|
|
20230817,140800,740366180,3460,3460,3460,3460,1
|
|
20230817,140700,740362720,3455,3445,3455,3445,406
|
|
20230817,140600,738960490,3445,3455,3455,3440,49
|
|
20230817,140500,738791780,3440,3440,3440,3440,0
|
|
20230817,140400,738791780,3440,3440,3440,3440,100
|
|
20230817,140300,738447780,3440,3440,3440,3440,688
|
|
20230817,140200,736081060,3440,3440,3440,3440,20
|
|
20230817,140100,736012260,3440,3440,3440,3440,0
|
|
20230817,140000,736012260,3440,3445,3460,3440,223
|
|
20230817,135900,735242205,3460,3445,3460,3445,4257
|
|
20230817,135800,720557510,3450,3445,3450,3445,5
|
|
20230817,135700,720540265,3450,3445,3450,3445,136
|
|
20230817,135600,720071235,3445,3445,3445,3445,1
|
|
20230817,135500,720067790,3440,3440,3440,3440,0
|
|
20230817,135400,720067790,3440,3440,3440,3440,1696
|
|
20230817,135300,714233550,3440,3440,3440,3440,0
|
|
20230817,135200,714233550,3440,3440,3440,3440,0
|
|
20230817,135100,714233550,3440,3445,3445,3440,370
|
|
20230817,135000,712959035,3455,3455,3455,3455,79
|
|
20230817,134900,712686090,3460,3460,3465,3460,1362
|
|
20230817,134800,707969070,3460,3455,3460,3455,413
|
|
20230817,134700,706541280,3450,3440,3450,3440,1070
|
|
20230817,134600,702853115,3440,3435,3440,3430,1420
|
|
20230817,134500,697978155,3430,3430,3430,3430,494
|
|
20230817,134400,696283735,3435,3440,3440,3435,91
|
|
20230817,134300,695971005,3440,3445,3445,3435,779
|
|
20230817,134200,693292040,3440,3450,3450,3440,180
|
|
20230817,134100,692672830,3440,3440,3440,3440,10
|
|
20230817,134000,692638430,3450,3445,3450,3445,2
|
|
20230817,133900,692631535,3435,3435,3435,3435,0
|
|
20230817,133800,692631535,3435,3435,3435,3435,0
|
|
20230817,133700,692631535,3435,3450,3450,3435,293
|
|
20230817,133600,691620835,3450,3460,3460,3450,237
|
|
20230817,133500,690800915,3470,3465,3470,3465,566
|
|
20230817,133400,688836900,3470,3460,3470,3460,2617
|
|
20230817,133300,679765300,3455,3450,3455,3450,944
|
|
20230817,133200,676505910,3450,3425,3450,3425,2380
|
|
20230817,133100,668325710,3420,3420,3420,3420,0
|
|
20230817,133000,668325710,3420,3420,3420,3420,7
|
|
20230817,132900,668301770,3425,3425,3425,3425,15
|
|
20230817,132800,668250395,3425,3425,3425,3425,0
|
|
20230817,132700,668250395,3425,3420,3425,3420,174
|
|
20230817,132600,667654810,3420,3420,3420,3420,0
|
|
20230817,132500,667654810,3420,3420,3425,3420,280
|
|
20230817,132400,666696800,3415,3415,3415,3415,42
|
|
20230817,132300,666553370,3415,3415,3415,3415,3
|
|
20230817,132200,666543125,3405,3405,3415,3405,4
|
|
20230817,132100,666529485,3415,3415,3415,3415,1
|
|
20230817,132000,666526070,3410,3410,3410,3410,0
|
|
20230817,131900,666526070,3410,3410,3410,3410,65
|
|
20230817,131800,666304420,3410,3410,3410,3410,435
|
|
20230817,131700,664821070,3410,3400,3410,3400,4550
|
|
20230817,131600,649342250,3405,3405,3405,3405,1
|
|
20230817,131500,649338845,3405,3405,3405,3405,2
|
|
20230817,131400,649332035,3405,3405,3405,3405,179
|
|
20230817,131300,648722540,3400,3400,3400,3400,1944
|
|
20230817,131200,642112940,3405,3405,3405,3405,0
|
|
20230817,131100,642112940,3405,3405,3405,3405,754
|
|
20230817,131000,639545570,3405,3410,3410,3405,529
|
|
20230817,130900,637742780,3415,3415,3420,3415,60
|
|
20230817,130800,637537875,3415,3415,3415,3415,191
|
|
20230817,130700,636885610,3410,3410,3410,3410,0
|
|
20230817,130600,636885610,3410,3410,3410,3410,900
|
|
20230817,130500,633816610,3415,3415,3415,3415,0
|
|
20230817,130400,633816610,3415,3415,3415,3415,0
|
|
20230817,130300,633816610,3415,3415,3415,3415,0
|
|
20230817,130200,633816610,3415,3415,3415,3415,0
|
|
20230817,130100,633816610,3415,3415,3415,3415,0
|
|
20230817,130000,633816610,3415,3415,3415,3415,9
|
|
20230817,125900,633785875,3415,3415,3415,3415,2
|
|
20230817,125800,633779045,3415,3415,3415,3415,99
|
|
20230817,125700,633440960,3410,3410,3410,3410,0
|
|
20230817,125600,633440960,3410,3410,3410,3410,1
|
|
20230817,125500,633437550,3415,3415,3415,3415,1
|
|
20230817,125400,633434135,3420,3415,3420,3415,2
|
|
20230817,125300,633427300,3415,3415,3415,3415,2
|
|
20230817,125200,633420470,3410,3410,3410,3410,12
|
|
20230817,125100,633379550,3410,3410,3410,3410,200
|
|
20230817,125000,632697550,3420,3420,3420,3420,0
|
|
20230817,124900,632697550,3420,3420,3420,3420,0
|
|
20230817,124800,632697550,3420,3420,3420,3420,54
|
|
20230817,124700,632512870,3420,3420,3420,3420,46
|
|
20230817,124600,632355550,3420,3420,3425,3420,105
|
|
20230817,124500,631996445,3420,3420,3420,3420,63
|
|
20230817,124400,631780985,3420,3420,3420,3420,0
|
|
20230817,124300,631780985,3420,3420,3420,3420,0
|
|
20230817,124200,631780985,3420,3420,3420,3420,1
|
|
20230817,124100,631777565,3415,3415,3415,3415,243
|
|
20230817,124000,630947720,3410,3410,3410,3410,0
|
|
20230817,123900,630947720,3410,3415,3420,3410,2756
|
|
20230817,123800,621531195,3415,3415,3415,3415,1
|
|
20230817,123700,621527780,3415,3415,3415,3415,0
|
|
20230817,123600,621527780,3415,3415,3415,3415,1
|
|
20230817,123500,621524365,3405,3410,3410,3405,945
|
|
20230817,123400,618306580,3415,3415,3415,3415,0
|
|
20230817,123300,618306580,3415,3410,3415,3410,2
|
|
20230817,123200,618299755,3410,3410,3410,3410,33
|
|
20230817,123100,618187225,3415,3410,3415,3410,900
|
|
20230817,123000,615116225,3410,3410,3410,3410,21
|
|
20230817,122900,615044615,3415,3415,3415,3415,0
|
|
20230817,122800,615044615,3415,3415,3415,3415,4
|
|
20230817,122700,615030955,3410,3410,3410,3410,110
|
|
20230817,122600,614655855,3415,3415,3415,3415,502
|
|
20230817,122500,612941525,3420,3420,3420,3420,776
|
|
20230817,122400,610287605,3420,3420,3420,3420,200
|
|
20230817,122300,609603605,3420,3420,3420,3420,5
|
|
20230817,122200,609586505,3425,3420,3425,3420,873
|
|
20230817,122100,606600840,3420,3420,3420,3420,0
|
|
20230817,122000,606600840,3420,3420,3420,3420,0
|
|
20230817,121900,606600840,3420,3420,3420,3420,2
|
|
20230817,121800,606594000,3410,3415,3415,3410,233
|
|
20230817,121700,605798820,3415,3420,3420,3415,301
|
|
20230817,121600,604770900,3420,3420,3420,3415,104
|
|
20230817,121500,604415730,3415,3415,3415,3415,100
|
|
20230817,121400,604074230,3420,3415,3420,3415,2
|
|
20230817,121300,604067395,3420,3415,3420,3415,41
|
|
20230817,121200,603927375,3420,3420,3420,3420,0
|
|
20230817,121100,603927375,3420,3415,3420,3415,63
|
|
20230817,121000,603712225,3420,3415,3420,3415,270
|
|
20230817,120900,602790140,3415,3415,3425,3415,1441
|
|
20230817,120800,597862045,3420,3415,3420,3415,5
|
|
20230817,120700,597844965,3415,3415,3415,3415,174
|
|
20230817,120600,597250755,3420,3425,3425,3415,211
|
|
20230817,120500,596529955,3425,3415,3425,3415,179
|
|
20230817,120400,595918660,3415,3420,3425,3415,4529
|
|
20230817,120300,580430260,3420,3420,3420,3420,333
|
|
20230817,120200,579291400,3420,3420,3420,3420,494
|
|
20230817,120100,577601920,3420,3420,3425,3420,106
|
|
20230817,120000,577239300,3420,3425,3425,3420,848
|
|
20230817,115900,574335090,3425,3425,3425,3425,39
|
|
20230817,115800,574201515,3425,3425,3425,3425,75
|
|
20230817,115700,573944640,3425,3425,3425,3425,1010
|
|
20230817,115600,570485390,3425,3425,3425,3425,8
|
|
20230817,115500,570457990,3425,3425,3425,3425,194
|
|
20230817,115400,569793540,3430,3430,3430,3430,43
|
|
20230817,115300,569646050,3430,3430,3430,3430,352
|
|
20230817,115200,568438690,3430,3430,3430,3430,0
|
|
20230817,115100,568438690,3430,3430,3430,3430,1391
|
|
20230817,115000,563667560,3425,3425,3425,3425,4
|
|
20230817,114900,563653860,3430,3430,3430,3430,0
|
|
20230817,114800,563653860,3430,3430,3430,3430,89
|
|
20230817,114700,563348590,3430,3430,3430,3430,499
|
|
20230817,114600,561637020,3430,3430,3430,3430,0
|
|
20230817,114500,561637020,3430,3430,3430,3430,12
|
|
20230817,114400,561595860,3435,3435,3435,3435,1
|
|
20230817,114300,561592425,3425,3425,3425,3425,0
|
|
20230817,114200,561592425,3425,3425,3425,3425,1
|
|
20230817,114100,561589000,3440,3440,3440,3440,0
|
|
20230817,114000,561589000,3440,3440,3440,3440,100
|
|
20230817,113900,561245000,3420,3430,3430,3420,1500
|
|
20230817,113800,556110705,3440,3440,3440,3440,0
|
|
20230817,113700,556110705,3440,3440,3440,3440,9277
|
|
20230817,113600,524197825,3445,3445,3445,3445,105
|
|
20230817,113500,523836100,3445,3450,3450,3445,226
|
|
20230817,113400,523057480,3450,3450,3450,3450,12
|
|
20230817,113300,523016080,3450,3450,3450,3450,2
|
|
20230817,113200,523009180,3450,3445,3450,3445,1870
|
|
20230817,113100,516562240,3440,3440,3445,3440,735
|
|
20230817,113000,514033780,3435,3440,3440,3435,4
|
|
20230817,112900,514020030,3440,3440,3440,3440,7
|
|
20230817,112800,513995950,3440,3440,3440,3440,1
|
|
20230817,112700,513992510,3425,3425,3425,3425,0
|
|
20230817,112600,513992510,3425,3440,3445,3425,301
|
|
20230817,112500,512959835,3435,3430,3435,3430,630
|
|
20230817,112400,510798305,3430,3430,3430,3430,1
|
|
20230817,112300,510794875,3425,3425,3425,3425,38
|
|
20230817,112200,510664725,3425,3420,3425,3420,123
|
|
20230817,112100,510243545,3420,3425,3425,3420,13
|
|
20230817,112000,510199080,3420,3420,3420,3420,0
|
|
20230817,111900,510199080,3420,3420,3420,3420,0
|
|
20230817,111800,510199080,3420,3430,3430,3420,315
|
|
20230817,111700,509121770,3420,3420,3420,3420,27
|
|
20230817,111600,509029430,3430,3430,3430,3430,0
|
|
20230817,111500,509029430,3430,3430,3430,3430,0
|
|
20230817,111400,509029430,3430,3430,3430,3430,0
|
|
20230817,111300,509029430,3430,3430,3430,3430,28
|
|
20230817,111200,508933390,3430,3430,3430,3430,11
|
|
20230817,111100,508895660,3430,3430,3430,3430,0
|
|
20230817,111000,508895660,3430,3430,3430,3430,0
|
|
20230817,110900,508895660,3430,3425,3430,3425,132
|
|
20230817,110800,508443500,3415,3415,3415,3415,0
|
|
20230817,110700,508443500,3415,3425,3425,3415,303
|
|
20230817,110600,507405755,3425,3425,3425,3425,1
|
|
20230817,110500,507402330,3425,3425,3425,3425,2
|
|
20230817,110400,507395480,3425,3425,3425,3425,0
|
|
20230817,110300,507395480,3425,3425,3425,3425,4
|
|
20230817,110200,507381780,3435,3435,3435,3435,1052
|
|
20230817,110100,503768160,3435,3415,3435,3415,11
|
|
20230817,110000,503730575,3435,3415,3435,3415,30
|
|
20230817,105900,503628105,3435,3440,3440,3415,1820
|
|
20230817,105800,497386985,3445,3440,3445,3440,23
|
|
20230817,105700,497307830,3440,3440,3440,3440,100
|
|
20230817,105600,496963830,3440,3440,3440,3440,403
|
|
20230817,105500,495577510,3440,3435,3440,3435,166
|
|
20230817,105400,495007145,3440,3435,3440,3435,130
|
|
20230817,105300,494560580,3435,3435,3435,3435,846
|
|
20230817,105200,491654570,3440,3440,3440,3440,30
|
|
20230817,105100,491551370,3440,3440,3445,3440,487
|
|
20230817,105000,489876030,3450,3450,3450,3450,1
|
|
20230817,104900,489872580,3450,3450,3450,3445,224
|
|
20230817,104800,489099845,3450,3450,3450,3445,304
|
|
20230817,104700,488051790,3445,3430,3445,3425,5763
|
|
20230817,104600,468276465,3425,3420,3425,3420,1990
|
|
20230817,104500,461467380,3415,3410,3415,3410,17
|
|
20230817,104400,461409405,3420,3420,3420,3420,27
|
|
20230817,104300,461317065,3420,3420,3420,3420,17
|
|
20230817,104200,461258925,3420,3415,3420,3415,111
|
|
20230817,104100,460879855,3410,3400,3410,3400,1716
|
|
20230817,104000,455042355,3400,3395,3400,3395,300
|
|
20230817,103900,454022405,3410,3405,3410,3400,1881
|
|
20230817,103800,447624135,3400,3390,3400,3390,2920
|
|
20230817,103700,437709865,3390,3385,3390,3375,1472
|
|
20230817,103600,432734835,3400,3400,3400,3400,1
|
|
20230817,103500,432731435,3385,3385,3385,3385,43
|
|
20230817,103400,432585880,3385,3400,3400,3385,13
|
|
20230817,103300,432541695,3400,3385,3400,3380,1030
|
|
20230817,103200,429052840,3385,3380,3385,3380,132
|
|
20230817,103100,428606675,3380,3370,3380,3370,3430
|
|
20230817,103000,417014605,3380,3380,3380,3380,151
|
|
20230817,102900,416504225,3380,3375,3380,3370,1324
|
|
20230817,102800,412041265,3375,3375,3375,3375,494
|
|
20230817,102700,410374015,3375,3375,3375,3375,1138
|
|
20230817,102600,406533265,3375,3380,3380,3375,2074
|
|
20230817,102500,399530545,3380,3385,3385,3380,81
|
|
20230817,102400,399256675,3390,3390,3390,3390,1
|
|
20230817,102300,399253285,3385,3390,3390,3385,1721
|
|
20230817,102200,393426600,3400,3400,3400,3400,0
|
|
20230817,102100,393426600,3400,3390,3400,3390,517
|
|
20230817,102000,391673960,3400,3390,3400,3390,201
|
|
20230817,101900,390992560,3400,3400,3400,3390,647
|
|
20230817,101800,388795985,3400,3400,3400,3400,1
|
|
20230817,101700,388792585,3395,3395,3395,3395,1291
|
|
20230817,101600,384409640,3395,3410,3410,3395,1816
|
|
20230817,101500,378239085,3400,3395,3410,3395,559
|
|
20230817,101400,376338565,3400,3400,3405,3400,117
|
|
20230817,101300,375940515,3410,3400,3410,3400,2339
|
|
20230817,101200,367977885,3400,3410,3410,3400,345
|
|
20230817,101100,366802175,3410,3405,3410,3405,167
|
|
20230817,101000,366233530,3405,3400,3405,3400,681
|
|
20230817,100900,363914730,3400,3400,3400,3400,15
|
|
20230817,100800,363863730,3405,3405,3405,3405,20
|
|
20230817,100700,363795630,3410,3410,3410,3410,401
|
|
20230817,100600,362428220,3410,3410,3410,3410,16
|
|
20230817,100500,362373660,3415,3410,3415,3405,86
|
|
20230817,100400,362080700,3405,3405,3405,3405,126
|
|
20230817,100300,361651670,3405,3405,3405,3405,0
|
|
20230817,100200,361651670,3405,3405,3405,3405,0
|
|
20230817,100100,361651670,3405,3395,3405,3395,155
|
|
20230817,100000,361125395,3395,3420,3420,3395,1666
|
|
20230817,095900,355459020,3420,3420,3420,3410,37
|
|
20230817,095800,355332580,3420,3420,3420,3420,11
|
|
20230817,095700,355294960,3415,3415,3425,3415,692
|
|
20230817,095600,352927145,3420,3415,3425,3415,805
|
|
20230817,095500,350174210,3420,3415,3420,3410,803
|
|
20230817,095400,347432565,3425,3415,3425,3415,55
|
|
20230817,095300,347244720,3415,3425,3425,3415,1553
|
|
20230817,095200,341934030,3420,3420,3430,3415,2213
|
|
20230817,095100,334364430,3415,3420,3420,3400,109
|
|
20230817,095000,333992430,3415,3415,3415,3415,786
|
|
20230817,094900,331308240,3415,3415,3415,3415,628
|
|
20230817,094800,329163620,3415,3415,3415,3415,141
|
|
20230817,094700,328682105,3415,3420,3420,3415,7
|
|
20230817,094600,328658175,3420,3420,3420,3420,1
|
|
20230817,094500,328654755,3425,3420,3425,3420,393
|
|
20230817,094400,327310475,3400,3400,3420,3400,31
|
|
20230817,094300,327205055,3405,3395,3405,3395,1000
|
|
20230817,094200,323803095,3400,3395,3400,3395,601
|
|
20230817,094100,321762695,3395,3380,3395,3380,3583
|
|
20230817,094000,309616610,3385,3390,3390,3370,312
|
|
20230817,093900,308563950,3390,3395,3395,3390,4761
|
|
20230817,093800,292423740,3400,3395,3400,3395,1041
|
|
20230817,093700,288885510,3395,3390,3395,3390,228
|
|
20230817,093600,288112260,3390,3385,3390,3370,1890
|
|
20230817,093500,281714480,3385,3385,3385,3370,27
|
|
20230817,093400,281623160,3385,3365,3385,3365,911
|
|
20230817,093300,278548065,3365,3365,3370,3365,258
|
|
20230817,093200,277679890,3370,3360,3370,3360,1842
|
|
20230817,093100,271487550,3360,3340,3360,3340,5715
|
|
20230817,093000,252358040,3345,3340,3345,3340,102
|
|
20230817,092900,252017260,3340,3355,3355,3340,1179
|
|
20230817,092800,248077190,3350,3340,3350,3340,895
|
|
20230817,092700,245083360,3340,3335,3340,3335,549
|
|
20230817,092600,243249750,3340,3355,3355,3335,6793
|
|
20230817,092500,220561290,3345,3355,3355,3345,327
|
|
20230817,092400,219467465,3345,3370,3370,3340,10644
|
|
20230817,092300,183851865,3355,3355,3355,3355,134
|
|
20230817,092200,183402295,3370,3370,3370,3370,10
|
|
20230817,092100,183368595,3370,3370,3370,3370,9
|
|
20230817,092000,183338265,3355,3355,3375,3355,1072
|
|
20230817,091900,179741015,3365,3365,3365,3355,186
|
|
20230817,091800,179115425,3360,3375,3375,3360,951
|
|
20230817,091700,175917070,3370,3380,3380,3370,670
|
|
20230817,091600,173656195,3380,3370,3380,3370,749
|
|
20230817,091500,171130065,3370,3380,3385,3370,497
|
|
20230817,091400,169450610,3385,3365,3385,3365,1241
|
|
20230817,091300,165261725,3365,3365,3365,3365,87
|
|
20230817,091200,164968970,3350,3345,3350,3345,1536
|
|
20230817,091100,159824255,3340,3345,3345,3340,1809
|
|
20230817,091000,153775840,3345,3350,3350,3345,2013
|
|
20230817,090900,147037295,3350,3350,3360,3340,3332
|
|
20230817,090800,135883315,3350,3365,3365,3350,5606
|
|
20230817,090700,117064770,3365,3375,3375,3360,7199
|
|
20230817,090600,92813890,3375,3380,3380,3375,5494
|
|
20230817,090500,74267180,3385,3385,3385,3385,1799
|
|
20230817,090400,68177565,3385,3395,3395,3385,2549
|
|
20230817,090300,59549190,3385,3385,3400,3385,5023
|
|
20230817,090200,42523425,3375,3390,3390,3375,5540
|
|
20230817,090100,23773775,3395,3395,3410,3395,2381
|
|
20230817,090000,15686380,3395,3420,3425,3395,4598
|