661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195800,569788720,3665,3665,3665,3665,658
|
|
20230817,195700,569788720,3665,3665,3665,3665,0
|
|
20230817,195600,569788720,3665,3665,3665,3665,0
|
|
20230817,195500,569788720,3665,3665,3665,3665,0
|
|
20230817,195400,569788720,3665,3665,3665,3665,0
|
|
20230817,195300,569788720,3665,3665,3665,3665,0
|
|
20230817,195200,569788720,3665,3665,3665,3665,0
|
|
20230817,195100,569788720,3665,3665,3665,3665,0
|
|
20230817,195000,569788720,3665,3665,3665,3665,0
|
|
20230817,194900,569788720,3665,3665,3665,3665,0
|
|
20230817,194800,569788720,3665,3665,3665,3665,0
|
|
20230817,194700,569788720,3665,3665,3665,3665,0
|
|
20230817,194600,569788720,3665,3665,3665,3665,0
|
|
20230817,194500,569788720,3665,3665,3665,3665,0
|
|
20230817,194400,569788720,3665,3665,3665,3665,0
|
|
20230817,194300,569788720,3665,3665,3665,3665,0
|
|
20230817,194200,569788720,3665,3665,3665,3665,0
|
|
20230817,194100,569788720,3665,3665,3665,3665,0
|
|
20230817,194000,569788720,3665,3665,3665,3665,0
|
|
20230817,193900,569788720,3665,3665,3665,3665,0
|
|
20230817,193800,569788720,3665,3665,3665,3665,0
|
|
20230817,193700,569788720,3665,3665,3665,3665,0
|
|
20230817,193600,569788720,3665,3665,3665,3665,0
|
|
20230817,193500,569788720,3665,3665,3665,3665,0
|
|
20230817,193400,569788720,3665,3665,3665,3665,0
|
|
20230817,193300,569788720,3665,3665,3665,3665,0
|
|
20230817,193200,569788720,3665,3665,3665,3665,0
|
|
20230817,193100,569788720,3665,3665,3665,3665,0
|
|
20230817,193000,569788720,3665,3665,3665,3665,0
|
|
20230817,192900,569788720,3665,3665,3665,3665,0
|
|
20230817,192800,569788720,3665,3665,3665,3665,658
|
|
20230817,192700,569788720,3665,3665,3665,3665,0
|
|
20230817,192600,569788720,3665,3665,3665,3665,0
|
|
20230817,192500,569788720,3665,3665,3665,3665,0
|
|
20230817,192400,569788720,3665,3665,3665,3665,0
|
|
20230817,192300,569788720,3665,3665,3665,3665,0
|
|
20230817,192200,569788720,3665,3665,3665,3665,0
|
|
20230817,192100,569788720,3665,3665,3665,3665,0
|
|
20230817,192000,569788720,3665,3665,3665,3665,0
|
|
20230817,191900,569788720,3665,3665,3665,3665,0
|
|
20230817,191800,569788720,3665,3665,3665,3665,0
|
|
20230817,191700,569788720,3665,3665,3665,3665,0
|
|
20230817,191600,569788720,3665,3665,3665,3665,0
|
|
20230817,191500,569788720,3665,3665,3665,3665,0
|
|
20230817,191400,569788720,3665,3665,3665,3665,0
|
|
20230817,191300,569788720,3665,3665,3665,3665,0
|
|
20230817,191200,569788720,3665,3665,3665,3665,0
|
|
20230817,191100,569788720,3665,3665,3665,3665,0
|
|
20230817,191000,569788720,3665,3665,3665,3665,0
|
|
20230817,190900,569788720,3665,3665,3665,3665,0
|
|
20230817,190800,569788720,3665,3665,3665,3665,0
|
|
20230817,190700,569788720,3665,3665,3665,3665,0
|
|
20230817,190600,569788720,3665,3665,3665,3665,0
|
|
20230817,190500,569788720,3665,3665,3665,3665,0
|
|
20230817,190400,569788720,3665,3665,3665,3665,0
|
|
20230817,190300,569788720,3665,3665,3665,3665,0
|
|
20230817,190200,569788720,3665,3665,3665,3665,0
|
|
20230817,190100,569788720,3665,3665,3665,3665,0
|
|
20230817,190000,569788720,3665,3665,3665,3665,0
|
|
20230817,185900,569788720,3665,3665,3665,3665,0
|
|
20230817,185800,569788720,3665,3665,3665,3665,658
|
|
20230817,185700,569788720,3665,3665,3665,3665,0
|
|
20230817,185600,569788720,3665,3665,3665,3665,0
|
|
20230817,185500,569788720,3665,3665,3665,3665,0
|
|
20230817,185400,569788720,3665,3665,3665,3665,0
|
|
20230817,185300,569788720,3665,3665,3665,3665,0
|
|
20230817,185200,569788720,3665,3665,3665,3665,0
|
|
20230817,185100,569788720,3665,3665,3665,3665,0
|
|
20230817,185000,569788720,3665,3665,3665,3665,0
|
|
20230817,184900,569788720,3665,3665,3665,3665,0
|
|
20230817,184800,569788720,3665,3665,3665,3665,0
|
|
20230817,184700,569788720,3665,3665,3665,3665,0
|
|
20230817,184600,569788720,3665,3665,3665,3665,0
|
|
20230817,184500,569788720,3665,3665,3665,3665,0
|
|
20230817,184400,569788720,3665,3665,3665,3665,0
|
|
20230817,184300,569788720,3665,3665,3665,3665,0
|
|
20230817,184200,569788720,3665,3665,3665,3665,0
|
|
20230817,184100,569788720,3665,3665,3665,3665,0
|
|
20230817,184000,569788720,3665,3665,3665,3665,0
|
|
20230817,183900,569788720,3665,3665,3665,3665,0
|
|
20230817,183800,569788720,3665,3665,3665,3665,0
|
|
20230817,183700,569788720,3665,3665,3665,3665,0
|
|
20230817,183600,569788720,3665,3665,3665,3665,0
|
|
20230817,183500,569788720,3665,3665,3665,3665,0
|
|
20230817,183400,569788720,3665,3665,3665,3665,0
|
|
20230817,183300,569788720,3665,3665,3665,3665,0
|
|
20230817,183200,569788720,3665,3665,3665,3665,0
|
|
20230817,183100,569788720,3665,3665,3665,3665,0
|
|
20230817,183000,569788720,3665,3665,3665,3665,0
|
|
20230817,182900,569788720,3665,3665,3665,3665,0
|
|
20230817,182800,569788720,3665,3665,3665,3665,658
|
|
20230817,182700,569788720,3665,3665,3665,3665,0
|
|
20230817,182600,569788720,3665,3665,3665,3665,0
|
|
20230817,182500,569788720,3665,3665,3665,3665,0
|
|
20230817,182400,569788720,3665,3665,3665,3665,0
|
|
20230817,182300,569788720,3665,3665,3665,3665,0
|
|
20230817,182200,569788720,3665,3665,3665,3665,0
|
|
20230817,182100,569788720,3665,3665,3665,3665,0
|
|
20230817,182000,569788720,3665,3665,3665,3665,0
|
|
20230817,181900,569788720,3665,3665,3665,3665,0
|
|
20230817,181800,569788720,3665,3665,3665,3665,0
|
|
20230817,181700,569788720,3665,3665,3665,3665,0
|
|
20230817,181600,569788720,3665,3665,3665,3665,0
|
|
20230817,181500,569788720,3665,3665,3665,3665,0
|
|
20230817,181400,569788720,3665,3665,3665,3665,0
|
|
20230817,181300,569788720,3665,3665,3665,3665,0
|
|
20230817,181200,569788720,3665,3665,3665,3665,0
|
|
20230817,181100,569788720,3665,3665,3665,3665,0
|
|
20230817,181000,569788720,3665,3665,3665,3665,0
|
|
20230817,180900,569788720,3665,3665,3665,3665,0
|
|
20230817,180800,569788720,3665,3665,3665,3665,0
|
|
20230817,180700,569788720,3665,3665,3665,3665,0
|
|
20230817,180600,569788720,3665,3665,3665,3665,0
|
|
20230817,180500,569788720,3665,3665,3665,3665,0
|
|
20230817,180400,569788720,3665,3665,3665,3665,0
|
|
20230817,180300,569788720,3665,3665,3665,3665,0
|
|
20230817,180200,569788720,3665,3665,3665,3665,0
|
|
20230817,180100,569788720,3665,3665,3665,3665,0
|
|
20230817,180000,569788720,3665,3665,3665,3665,0
|
|
20230817,175900,569788720,3665,3665,3665,3665,0
|
|
20230817,175800,569788720,3665,3665,3665,3665,658
|
|
20230817,175700,569788720,3665,3665,3665,3665,0
|
|
20230817,175600,569788720,3665,3665,3665,3665,0
|
|
20230817,175500,569788720,3665,3665,3665,3665,0
|
|
20230817,175400,569788720,3665,3665,3665,3665,0
|
|
20230817,175300,569788720,3665,3665,3665,3665,0
|
|
20230817,175200,569788720,3665,3665,3665,3665,0
|
|
20230817,175100,569788720,3665,3665,3665,3665,0
|
|
20230817,175000,569788720,3665,3665,3665,3665,0
|
|
20230817,174900,569788720,3665,3665,3665,3665,0
|
|
20230817,174800,569788720,3665,3665,3665,3665,0
|
|
20230817,174700,569788720,3665,3665,3665,3665,0
|
|
20230817,174600,569788720,3665,3665,3665,3665,0
|
|
20230817,174500,569788720,3665,3665,3665,3665,0
|
|
20230817,174400,569788720,3665,3665,3665,3665,0
|
|
20230817,174300,569788720,3665,3665,3665,3665,0
|
|
20230817,174200,569788720,3665,3665,3665,3665,0
|
|
20230817,174100,569788720,3665,3665,3665,3665,0
|
|
20230817,174000,569788720,3665,3665,3665,3665,0
|
|
20230817,173900,569788720,3665,3665,3665,3665,0
|
|
20230817,173800,569788720,3665,3665,3665,3665,0
|
|
20230817,173700,569788720,3665,3665,3665,3665,0
|
|
20230817,173600,569788720,3665,3665,3665,3665,0
|
|
20230817,173500,569788720,3665,3665,3665,3665,0
|
|
20230817,173400,569788720,3665,3665,3665,3665,0
|
|
20230817,173300,569788720,3665,3665,3665,3665,0
|
|
20230817,173200,569788720,3665,3665,3665,3665,0
|
|
20230817,173100,569788720,3665,3665,3665,3665,0
|
|
20230817,173000,569788720,3665,3665,3665,3665,0
|
|
20230817,172900,569788720,3665,3665,3665,3665,0
|
|
20230817,172800,569788720,3665,3665,3665,3665,658
|
|
20230817,172700,569788720,3665,3665,3665,3665,0
|
|
20230817,172600,569788720,3665,3665,3665,3665,0
|
|
20230817,172500,569788720,3665,3665,3665,3665,0
|
|
20230817,172400,569788720,3665,3665,3665,3665,0
|
|
20230817,172300,569788720,3665,3665,3665,3665,0
|
|
20230817,172200,569788720,3665,3665,3665,3665,0
|
|
20230817,172100,569788720,3665,3665,3665,3665,0
|
|
20230817,172000,569788720,3665,3665,3665,3665,0
|
|
20230817,171900,569788720,3665,3665,3665,3665,0
|
|
20230817,171800,569788720,3665,3665,3665,3665,0
|
|
20230817,171700,569788720,3665,3665,3665,3665,0
|
|
20230817,171600,569788720,3665,3665,3665,3665,0
|
|
20230817,171500,569788720,3665,3665,3665,3665,0
|
|
20230817,171400,569788720,3665,3665,3665,3665,0
|
|
20230817,171300,569788720,3665,3665,3665,3665,0
|
|
20230817,171200,569788720,3665,3665,3665,3665,0
|
|
20230817,171100,569788720,3665,3665,3665,3665,0
|
|
20230817,171000,569788720,3665,3665,3665,3665,0
|
|
20230817,170900,569788720,3665,3665,3665,3665,0
|
|
20230817,170800,569788720,3665,3665,3665,3665,0
|
|
20230817,170700,569788720,3665,3665,3665,3665,0
|
|
20230817,170600,569788720,3665,3665,3665,3665,0
|
|
20230817,170500,569788720,3665,3665,3665,3665,0
|
|
20230817,170400,569788720,3665,3665,3665,3665,0
|
|
20230817,170300,569788720,3665,3665,3665,3665,0
|
|
20230817,170200,569788720,3665,3665,3665,3665,0
|
|
20230817,170100,569788720,3665,3665,3665,3665,0
|
|
20230817,170000,569788720,3665,3665,3665,3665,0
|
|
20230817,165900,569788720,3665,3665,3665,3665,0
|
|
20230817,165800,569788720,3665,3665,3665,3665,658
|
|
20230817,165700,569788720,3665,3665,3665,3665,0
|
|
20230817,165600,569788720,3665,3665,3665,3665,0
|
|
20230817,165500,569788720,3665,3665,3665,3665,0
|
|
20230817,165400,569788720,3665,3665,3665,3665,0
|
|
20230817,165300,569788720,3665,3665,3665,3665,0
|
|
20230817,165200,569788720,3665,3665,3665,3665,0
|
|
20230817,165100,569788720,3665,3665,3665,3665,0
|
|
20230817,165000,569788720,3665,3665,3665,3665,0
|
|
20230817,164900,569788720,3665,3665,3665,3665,0
|
|
20230817,164800,569788720,3665,3665,3665,3665,0
|
|
20230817,164700,569788720,3665,3665,3665,3665,0
|
|
20230817,164600,569788720,3665,3665,3665,3665,0
|
|
20230817,164500,569788720,3665,3665,3665,3665,0
|
|
20230817,164400,569788720,3665,3665,3665,3665,0
|
|
20230817,164300,569788720,3665,3665,3665,3665,0
|
|
20230817,164200,569788720,3665,3665,3665,3665,0
|
|
20230817,164100,569788720,3665,3665,3665,3665,0
|
|
20230817,164000,569788720,3665,3665,3665,3665,0
|
|
20230817,163900,569788720,3665,3665,3665,3665,0
|
|
20230817,163800,569788720,3665,3665,3665,3665,0
|
|
20230817,163700,569788720,3665,3665,3665,3665,0
|
|
20230817,163600,569788720,3665,3665,3665,3665,0
|
|
20230817,163500,569788720,3665,3665,3665,3665,0
|
|
20230817,163400,569788720,3665,3665,3665,3665,0
|
|
20230817,163300,569788720,3665,3665,3665,3665,0
|
|
20230817,163200,569788720,3665,3665,3665,3665,0
|
|
20230817,163100,569788720,3665,3665,3665,3665,0
|
|
20230817,163000,569788720,3665,3665,3665,3665,0
|
|
20230817,162900,569788720,3665,3665,3665,3665,0
|
|
20230817,162800,569788720,3665,3665,3665,3665,658
|
|
20230817,162700,569788720,3665,3665,3665,3665,0
|
|
20230817,162600,569788720,3665,3665,3665,3665,0
|
|
20230817,162500,569788720,3665,3665,3665,3665,0
|
|
20230817,162400,569788720,3665,3665,3665,3665,0
|
|
20230817,162300,569788720,3665,3665,3665,3665,0
|
|
20230817,162200,569788720,3665,3665,3665,3665,0
|
|
20230817,162100,569788720,3665,3665,3665,3665,0
|
|
20230817,162000,569788720,3665,3665,3665,3665,0
|
|
20230817,161900,569788720,3665,3665,3665,3665,0
|
|
20230817,161800,569788720,3665,3665,3665,3665,0
|
|
20230817,161700,569788720,3665,3665,3665,3665,0
|
|
20230817,161600,569788720,3665,3665,3665,3665,0
|
|
20230817,161500,569788720,3665,3665,3665,3665,0
|
|
20230817,161400,569788720,3665,3665,3665,3665,0
|
|
20230817,161300,569788720,3665,3665,3665,3665,0
|
|
20230817,161200,569788720,3665,3665,3665,3665,0
|
|
20230817,161100,569788720,3665,3665,3665,3665,0
|
|
20230817,161000,569788720,3665,3665,3665,3665,0
|
|
20230817,160900,569788720,3665,3665,3665,3665,0
|
|
20230817,160800,569788720,3665,3665,3665,3665,0
|
|
20230817,160700,569788720,3665,3665,3665,3665,0
|
|
20230817,160600,569788720,3665,3665,3665,3665,0
|
|
20230817,160500,569788720,3665,3665,3665,3665,0
|
|
20230817,160400,569788720,3665,3665,3665,3665,0
|
|
20230817,160300,569788720,3665,3665,3665,3665,0
|
|
20230817,160200,569788720,3665,3665,3665,3665,0
|
|
20230817,160100,569788720,3665,3665,3665,3665,0
|
|
20230817,160000,569788720,3665,3665,3665,3665,0
|
|
20230817,155900,569788720,3665,3665,3665,3665,0
|
|
20230817,155800,569788720,3665,3665,3665,3665,658
|
|
20230817,155700,569788720,3665,3665,3665,3665,0
|
|
20230817,155600,569788720,3665,3665,3665,3665,0
|
|
20230817,155500,569788720,3665,3665,3665,3665,0
|
|
20230817,155400,569788720,3665,3665,3665,3665,0
|
|
20230817,155300,569788720,3665,3665,3665,3665,0
|
|
20230817,155200,569788720,3665,3665,3665,3665,0
|
|
20230817,155100,569788720,3665,3665,3665,3665,0
|
|
20230817,155000,569788720,3665,3665,3665,3665,0
|
|
20230817,154900,569788720,3665,3665,3665,3665,0
|
|
20230817,154800,569788720,3665,3665,3665,3665,0
|
|
20230817,154700,569788720,3665,3665,3665,3665,0
|
|
20230817,154600,569788720,3665,3665,3665,3665,0
|
|
20230817,154500,569788720,3665,3665,3665,3665,0
|
|
20230817,154400,569788720,3665,3665,3665,3665,0
|
|
20230817,154300,569788720,3665,3665,3665,3665,0
|
|
20230817,154200,569788720,3665,3665,3665,3665,0
|
|
20230817,154100,569788720,3665,3665,3665,3665,0
|
|
20230817,154000,569788720,3665,3665,3665,3665,0
|
|
20230817,153900,569788720,3665,3665,3665,3665,0
|
|
20230817,153800,569788720,3665,3665,3665,3665,0
|
|
20230817,153700,569788720,3665,3665,3665,3665,0
|
|
20230817,153600,569788720,3665,3665,3665,3665,0
|
|
20230817,153500,569788720,3665,3665,3665,3665,0
|
|
20230817,153400,569788720,3665,3665,3665,3665,0
|
|
20230817,153300,569788720,3665,3665,3665,3665,0
|
|
20230817,153200,569788720,3665,3665,3665,3665,0
|
|
20230817,153100,569788720,3665,3665,3665,3665,0
|
|
20230817,153000,569788720,3665,3665,3665,3665,658
|
|
20230817,152900,567377150,3665,3665,3665,3665,0
|
|
20230817,152800,567377150,3665,3665,3665,3665,0
|
|
20230817,152700,567377150,3665,3665,3665,3665,0
|
|
20230817,152600,567377150,3665,3665,3665,3665,0
|
|
20230817,152500,567377150,3665,3665,3665,3665,0
|
|
20230817,152400,567377150,3665,3665,3665,3665,0
|
|
20230817,152300,567377150,3665,3665,3665,3665,0
|
|
20230817,152200,567377150,3665,3665,3665,3665,0
|
|
20230817,152100,567377150,3665,3665,3665,3665,0
|
|
20230817,152000,567377150,3665,3665,3665,3665,0
|
|
20230817,151900,567377150,3665,3660,3665,3655,1134
|
|
20230817,151800,563226770,3655,3655,3655,3655,3
|
|
20230817,151700,563215805,3660,3650,3660,3645,152
|
|
20230817,151600,562661400,3645,3645,3645,3645,319
|
|
20230817,151500,561498645,3645,3650,3650,3645,681
|
|
20230817,151400,559015235,3650,3650,3650,3650,30
|
|
20230817,151300,558905735,3650,3650,3650,3650,0
|
|
20230817,151200,558905735,3650,3650,3650,3650,7
|
|
20230817,151100,558880185,3650,3650,3650,3650,7
|
|
20230817,151000,558854635,3655,3655,3655,3650,197
|
|
20230817,150900,558134635,3655,3655,3655,3655,1
|
|
20230817,150800,558130980,3655,3660,3660,3655,28
|
|
20230817,150700,558028505,3655,3655,3655,3655,0
|
|
20230817,150600,558028505,3655,3655,3655,3655,19
|
|
20230817,150500,557959060,3650,3650,3650,3650,5
|
|
20230817,150400,557940810,3655,3655,3655,3655,1
|
|
20230817,150300,557937155,3655,3655,3655,3655,0
|
|
20230817,150200,557937155,3655,3655,3655,3655,50
|
|
20230817,150100,557754405,3660,3660,3660,3660,1
|
|
20230817,150000,557750745,3645,3645,3645,3645,0
|
|
20230817,145900,557750745,3645,3645,3645,3645,0
|
|
20230817,145800,557750745,3645,3645,3645,3645,0
|
|
20230817,145700,557750745,3645,3645,3645,3645,0
|
|
20230817,145600,557750745,3645,3645,3645,3645,0
|
|
20230817,145500,557750745,3645,3645,3645,3645,0
|
|
20230817,145400,557750745,3645,3655,3655,3645,2099
|
|
20230817,145300,550088770,3660,3660,3660,3660,6
|
|
20230817,145200,550066810,3660,3660,3660,3660,7
|
|
20230817,145100,550041190,3660,3660,3660,3660,8
|
|
20230817,145000,550011910,3660,3660,3660,3660,0
|
|
20230817,144900,550011910,3660,3660,3660,3660,7
|
|
20230817,144800,549986290,3660,3660,3660,3660,57
|
|
20230817,144700,549777670,3660,3660,3660,3660,0
|
|
20230817,144600,549777670,3660,3660,3660,3660,11
|
|
20230817,144500,549737410,3655,3655,3655,3655,0
|
|
20230817,144400,549737410,3655,3655,3655,3655,160
|
|
20230817,144300,549152610,3660,3660,3660,3660,29
|
|
20230817,144200,549046470,3660,3655,3660,3655,8
|
|
20230817,144100,549017205,3655,3660,3660,3655,5
|
|
20230817,144000,548998910,3660,3655,3660,3655,26
|
|
20230817,143900,548903845,3655,3655,3655,3655,0
|
|
20230817,143800,548903845,3655,3660,3660,3655,8
|
|
20230817,143700,548874570,3665,3665,3665,3665,24
|
|
20230817,143600,548786610,3670,3670,3670,3670,0
|
|
20230817,143500,548786610,3670,3670,3670,3670,0
|
|
20230817,143400,548786610,3670,3665,3670,3665,21
|
|
20230817,143300,548709595,3665,3660,3665,3660,302
|
|
20230817,143200,547602795,3660,3660,3660,3660,12
|
|
20230817,143100,547558875,3655,3665,3665,3655,23
|
|
20230817,143000,547474760,3650,3650,3650,3650,0
|
|
20230817,142900,547474760,3650,3655,3655,3650,499
|
|
20230817,142800,545651625,3670,3670,3670,3670,0
|
|
20230817,142700,545651625,3670,3670,3670,3670,0
|
|
20230817,142600,545651625,3670,3670,3670,3670,10
|
|
20230817,142500,545614925,3670,3670,3670,3670,4
|
|
20230817,142400,545600245,3670,3655,3670,3655,67
|
|
20230817,142300,545355210,3670,3670,3670,3670,10
|
|
20230817,142200,545318510,3670,3670,3670,3670,0
|
|
20230817,142100,545318510,3670,3670,3670,3670,0
|
|
20230817,142000,545318510,3670,3670,3670,3670,287
|
|
20230817,141900,544265220,3670,3670,3670,3670,1623
|
|
20230817,141800,538308810,3670,3670,3670,3670,0
|
|
20230817,141700,538308810,3670,3670,3670,3670,2
|
|
20230817,141600,538301470,3655,3665,3665,3655,2200
|
|
20230817,141500,530260440,3655,3655,3655,3655,410
|
|
20230817,141400,528761890,3655,3660,3660,3655,200
|
|
20230817,141300,528030740,3660,3660,3660,3660,200
|
|
20230817,141200,527298740,3660,3665,3665,3660,100
|
|
20230817,141100,526932715,3660,3660,3660,3660,0
|
|
20230817,141000,526932715,3660,3660,3660,3660,50
|
|
20230817,140900,526749715,3660,3660,3660,3660,0
|
|
20230817,140800,526749715,3660,3660,3660,3660,0
|
|
20230817,140700,526749715,3660,3660,3660,3660,2266
|
|
20230817,140600,518456155,3660,3660,3660,3660,60
|
|
20230817,140500,518236555,3660,3660,3660,3660,6
|
|
20230817,140400,518214595,3665,3665,3665,3665,0
|
|
20230817,140300,518214595,3665,3665,3665,3665,40
|
|
20230817,140200,518067995,3665,3665,3665,3665,0
|
|
20230817,140100,518067995,3665,3665,3665,3665,0
|
|
20230817,140000,518067995,3665,3665,3665,3665,34
|
|
20230817,135900,517943385,3660,3660,3660,3660,382
|
|
20230817,135800,516545265,3660,3660,3660,3660,90
|
|
20230817,135700,516215865,3660,3660,3660,3660,10
|
|
20230817,135600,516179265,3660,3660,3660,3660,100
|
|
20230817,135500,515813265,3660,3660,3660,3660,100
|
|
20230817,135400,515447265,3665,3665,3665,3665,0
|
|
20230817,135300,515447265,3665,3665,3665,3665,66
|
|
20230817,135200,515205375,3670,3670,3670,3670,1
|
|
20230817,135100,515201705,3665,3665,3665,3665,0
|
|
20230817,135000,515201705,3665,3665,3665,3665,104
|
|
20230817,134900,514820545,3670,3670,3670,3670,0
|
|
20230817,134800,514820545,3670,3670,3670,3670,0
|
|
20230817,134700,514820545,3670,3670,3670,3670,0
|
|
20230817,134600,514820545,3670,3670,3670,3670,1
|
|
20230817,134500,514816875,3665,3670,3670,3665,269
|
|
20230817,134400,513830955,3665,3665,3665,3665,0
|
|
20230817,134300,513830955,3665,3660,3665,3650,1570
|
|
20230817,134200,508087915,3665,3660,3665,3660,929
|
|
20230817,134100,504684125,3660,3660,3660,3660,0
|
|
20230817,134000,504684125,3660,3660,3660,3660,1
|
|
20230817,133900,504680465,3670,3660,3670,3660,167
|
|
20230817,133800,504069235,3670,3670,3670,3670,0
|
|
20230817,133700,504069235,3670,3660,3670,3660,1263
|
|
20230817,133600,499441255,3660,3660,3660,3660,0
|
|
20230817,133500,499441255,3660,3660,3660,3660,30
|
|
20230817,133400,499331455,3665,3665,3665,3665,0
|
|
20230817,133300,499331455,3665,3665,3665,3665,0
|
|
20230817,133200,499331455,3665,3665,3665,3665,1
|
|
20230817,133100,499327790,3660,3660,3660,3660,30
|
|
20230817,133000,499217990,3660,3665,3665,3660,101
|
|
20230817,132900,498848325,3665,3665,3665,3665,0
|
|
20230817,132800,498848325,3665,3665,3665,3665,0
|
|
20230817,132700,498848325,3665,3665,3665,3665,0
|
|
20230817,132600,498848325,3665,3665,3665,3665,74
|
|
20230817,132500,498577115,3665,3665,3665,3665,100
|
|
20230817,132400,498210615,3665,3665,3665,3665,15
|
|
20230817,132300,498155640,3665,3665,3665,3665,5
|
|
20230817,132200,498137315,3665,3665,3665,3665,160
|
|
20230817,132100,497550915,3665,3665,3665,3665,50
|
|
20230817,132000,497367665,3665,3665,3665,3665,15
|
|
20230817,131900,497312690,3665,3665,3665,3665,5
|
|
20230817,131800,497294365,3665,3665,3665,3665,0
|
|
20230817,131700,497294365,3665,3665,3665,3665,5
|
|
20230817,131600,497276040,3665,3665,3665,3665,6
|
|
20230817,131500,497254050,3665,3665,3665,3665,0
|
|
20230817,131400,497254050,3665,3665,3665,3665,24
|
|
20230817,131300,497166090,3665,3665,3665,3665,10
|
|
20230817,131200,497129440,3670,3670,3670,3670,0
|
|
20230817,131100,497129440,3670,3670,3670,3670,30
|
|
20230817,131000,497019340,3670,3670,3670,3670,0
|
|
20230817,130900,497019340,3670,3670,3670,3670,30
|
|
20230817,130800,496909240,3670,3665,3670,3665,317
|
|
20230817,130700,495747430,3660,3665,3665,3660,112
|
|
20230817,130600,495336960,3665,3665,3665,3665,0
|
|
20230817,130500,495336960,3665,3665,3665,3665,6
|
|
20230817,130400,495314970,3665,3665,3665,3665,4
|
|
20230817,130300,495300310,3665,3665,3665,3665,10
|
|
20230817,130200,495263660,3670,3670,3670,3670,0
|
|
20230817,130100,495263660,3670,3670,3670,3670,0
|
|
20230817,130000,495263660,3670,3670,3670,3670,0
|
|
20230817,125900,495263660,3670,3670,3670,3670,0
|
|
20230817,125800,495263660,3670,3670,3670,3670,0
|
|
20230817,125700,495263660,3670,3670,3670,3670,2
|
|
20230817,125600,495256320,3655,3655,3655,3655,1
|
|
20230817,125500,495252665,3660,3660,3660,3660,0
|
|
20230817,125400,495252665,3660,3660,3660,3660,0
|
|
20230817,125300,495252665,3660,3665,3665,3660,79
|
|
20230817,125200,494963395,3665,3665,3665,3665,4
|
|
20230817,125100,494948735,3670,3670,3670,3670,1
|
|
20230817,125000,494945065,3675,3675,3675,3675,116
|
|
20230817,124900,494518765,3675,3675,3675,3675,100
|
|
20230817,124800,494151265,3685,3670,3685,3670,286
|
|
20230817,124700,493100760,3670,3670,3670,3670,30
|
|
20230817,124600,492990660,3670,3670,3670,3670,11
|
|
20230817,124500,492950290,3665,3665,3665,3665,1
|
|
20230817,124400,492946625,3670,3665,3670,3665,12
|
|
20230817,124300,492902630,3670,3665,3670,3665,30
|
|
20230817,124200,492792630,3650,3650,3650,3650,222
|
|
20230817,124100,491982330,3660,3660,3660,3660,75
|
|
20230817,124000,491707830,3660,3665,3665,3660,141
|
|
20230817,123900,491191765,3660,3660,3660,3660,0
|
|
20230817,123800,491191765,3660,3670,3670,3660,22
|
|
20230817,123700,491111235,3670,3640,3700,3640,577
|
|
20230817,123600,488985545,3640,3640,3640,3640,0
|
|
20230817,123500,488985545,3640,3650,3650,3640,9
|
|
20230817,123400,488952765,3630,3640,3685,3630,430
|
|
20230817,123300,487379945,3640,3640,3640,3640,7
|
|
20230817,123200,487354465,3640,3640,3640,3640,150
|
|
20230817,123100,486808465,3640,3640,3640,3640,0
|
|
20230817,123000,486808465,3640,3640,3640,3640,1843
|
|
20230817,122900,480099945,3635,3635,3635,3635,0
|
|
20230817,122800,480099945,3635,3635,3635,3635,0
|
|
20230817,122700,480099945,3635,3635,3635,3635,49
|
|
20230817,122600,479921830,3635,3635,3635,3635,12
|
|
20230817,122500,479878210,3635,3635,3635,3635,2
|
|
20230817,122400,479870940,3635,3625,3635,3625,3301
|
|
20230817,122300,467899480,3620,3615,3620,3615,5906
|
|
20230817,122200,446520675,3610,3610,3610,3610,100
|
|
20230817,122100,446159675,3615,3615,3615,3615,0
|
|
20230817,122000,446159675,3615,3615,3615,3615,22
|
|
20230817,121900,446080145,3615,3615,3615,3615,6
|
|
20230817,121800,446058455,3615,3615,3615,3615,1
|
|
20230817,121700,446054840,3610,3610,3610,3610,0
|
|
20230817,121600,446054840,3610,3610,3610,3610,0
|
|
20230817,121500,446054840,3610,3610,3610,3610,0
|
|
20230817,121400,446054840,3610,3610,3610,3610,0
|
|
20230817,121300,446054840,3610,3610,3610,3610,0
|
|
20230817,121200,446054840,3610,3610,3610,3610,0
|
|
20230817,121100,446054840,3610,3610,3610,3610,100
|
|
20230817,121000,445693840,3620,3620,3620,3620,1
|
|
20230817,120900,445690220,3620,3615,3620,3600,150
|
|
20230817,120800,445148315,3620,3620,3620,3620,0
|
|
20230817,120700,445148315,3620,3620,3620,3620,0
|
|
20230817,120600,445148315,3620,3615,3620,3615,8
|
|
20230817,120500,445119390,3615,3615,3615,3615,107
|
|
20230817,120400,444732585,3615,3615,3615,3615,103
|
|
20230817,120300,444360240,3620,3620,3620,3620,0
|
|
20230817,120200,444360240,3620,3620,3620,3620,0
|
|
20230817,120100,444360240,3620,3620,3620,3620,5
|
|
20230817,120000,444342140,3620,3620,3620,3620,0
|
|
20230817,115900,444342140,3620,3620,3620,3620,0
|
|
20230817,115800,444342140,3620,3620,3620,3620,0
|
|
20230817,115700,444342140,3620,3615,3620,3615,128
|
|
20230817,115600,443879405,3615,3615,3620,3615,225
|
|
20230817,115500,443064965,3620,3615,3620,3615,4
|
|
20230817,115400,443050490,3615,3615,3615,3615,112
|
|
20230817,115300,442645610,3615,3615,3615,3615,127
|
|
20230817,115200,442186505,3615,3610,3615,3610,19
|
|
20230817,115100,442117900,3610,3610,3610,3610,15
|
|
20230817,115000,442063750,3610,3620,3620,3610,426
|
|
20230817,114900,440521780,3620,3620,3620,3620,6
|
|
20230817,114800,440500060,3605,3605,3605,3605,0
|
|
20230817,114700,440500060,3605,3605,3605,3605,0
|
|
20230817,114600,440500060,3605,3605,3605,3605,0
|
|
20230817,114500,440500060,3605,3605,3605,3605,0
|
|
20230817,114400,440500060,3605,3615,3620,3595,288
|
|
20230817,114300,439460830,3620,3620,3620,3620,521
|
|
20230817,114200,437574810,3620,3605,3620,3605,4589
|
|
20230817,114100,421002955,3600,3595,3600,3595,10268
|
|
20230817,114000,384041165,3595,3585,3595,3585,3841
|
|
20230817,113900,370250975,3590,3590,3590,3590,18
|
|
20230817,113800,370186355,3590,3590,3590,3590,0
|
|
20230817,113700,370186355,3590,3590,3590,3590,231
|
|
20230817,113600,369357065,3590,3590,3590,3590,0
|
|
20230817,113500,369357065,3590,3590,3590,3590,39
|
|
20230817,113400,369217055,3590,3590,3590,3590,50
|
|
20230817,113300,369037555,3590,3590,3590,3590,0
|
|
20230817,113200,369037555,3590,3590,3590,3590,0
|
|
20230817,113100,369037555,3590,3590,3590,3590,448
|
|
20230817,113000,367429235,3590,3590,3590,3590,0
|
|
20230817,112900,367429235,3590,3590,3590,3590,50
|
|
20230817,112800,367249735,3585,3585,3585,3585,0
|
|
20230817,112700,367249735,3585,3585,3585,3585,273
|
|
20230817,112600,366271030,3585,3580,3585,3580,2423
|
|
20230817,112500,357594190,3575,3575,3575,3575,400
|
|
20230817,112400,356164190,3580,3580,3580,3580,0
|
|
20230817,112300,356164190,3580,3580,3580,3580,0
|
|
20230817,112200,356164190,3580,3580,3580,3580,33
|
|
20230817,112100,356046050,3575,3575,3575,3575,0
|
|
20230817,112000,356046050,3575,3575,3575,3575,132
|
|
20230817,111900,355574150,3570,3570,3570,3570,0
|
|
20230817,111800,355574150,3570,3570,3570,3570,0
|
|
20230817,111700,355574150,3570,3570,3570,3570,120
|
|
20230817,111600,355145750,3575,3575,3575,3575,22
|
|
20230817,111500,355067100,3575,3575,3575,3575,13
|
|
20230817,111400,355020625,3575,3575,3575,3575,0
|
|
20230817,111300,355020625,3575,3580,3580,3575,63
|
|
20230817,111200,354795250,3580,3580,3580,3580,14
|
|
20230817,111100,354745130,3580,3580,3580,3580,0
|
|
20230817,111000,354745130,3580,3575,3580,3575,2249
|
|
20230817,110900,346702715,3570,3570,3570,3570,0
|
|
20230817,110800,346702715,3570,3570,3570,3570,0
|
|
20230817,110700,346702715,3570,3570,3570,3570,108
|
|
20230817,110600,346317155,3570,3570,3570,3570,1
|
|
20230817,110500,346313585,3575,3575,3575,3575,56
|
|
20230817,110400,346113385,3575,3575,3575,3575,32
|
|
20230817,110300,345998985,3575,3580,3580,3575,3
|
|
20230817,110200,345988250,3575,3575,3575,3575,30
|
|
20230817,110100,345881000,3575,3575,3575,3575,4
|
|
20230817,110000,345866700,3570,3570,3570,3570,0
|
|
20230817,105900,345866700,3570,3570,3570,3570,0
|
|
20230817,105800,345866700,3570,3570,3570,3570,300
|
|
20230817,105700,344795700,3570,3585,3585,3570,109
|
|
20230817,105600,344405485,3585,3585,3585,3585,50
|
|
20230817,105500,344226235,3585,3570,3585,3570,499
|
|
20230817,105400,342444085,3585,3575,3585,3570,8005
|
|
20230817,105300,313865770,3575,3575,3575,3575,1199
|
|
20230817,105200,309579345,3575,3570,3575,3530,13663
|
|
20230817,105100,261147015,3570,3570,3570,3570,28
|
|
20230817,105000,261047055,3570,3570,3570,3570,472
|
|
20230817,104900,259362015,3575,3575,3575,3575,0
|
|
20230817,104800,259362015,3575,3575,3575,3575,28
|
|
20230817,104700,259261915,3565,3565,3565,3565,0
|
|
20230817,104600,259261915,3565,3565,3565,3565,0
|
|
20230817,104500,259261915,3565,3565,3565,3565,1
|
|
20230817,104400,259258350,3570,3570,3570,3570,103
|
|
20230817,104300,258890640,3565,3565,3565,3565,100
|
|
20230817,104200,258534140,3565,3565,3565,3565,1462
|
|
20230817,104100,253322110,3565,3565,3565,3565,1
|
|
20230817,104000,253318545,3565,3565,3565,3565,37
|
|
20230817,103900,253186640,3560,3565,3565,3560,34
|
|
20230817,103800,253065480,3560,3560,3560,3560,0
|
|
20230817,103700,253065480,3560,3560,3560,3560,0
|
|
20230817,103600,253065480,3560,3565,3565,3560,43
|
|
20230817,103500,252912300,3565,3565,3565,3565,156
|
|
20230817,103400,252356160,3570,3570,3570,3570,1790
|
|
20230817,103300,245965860,3575,3570,3575,3570,150
|
|
20230817,103200,245430110,3570,3570,3570,3570,57
|
|
20230817,103100,245226620,3580,3580,3580,3580,0
|
|
20230817,103000,245226620,3580,3580,3580,3580,209
|
|
20230817,102900,244478400,3565,3565,3565,3565,25
|
|
20230817,102800,244389275,3560,3560,3560,3560,8
|
|
20230817,102700,244360795,3575,3575,3575,3575,0
|
|
20230817,102600,244360795,3575,3565,3575,3565,76
|
|
20230817,102500,244089255,3570,3570,3570,3570,9
|
|
20230817,102400,244057125,3575,3565,3575,3565,3
|
|
20230817,102300,244046420,3565,3565,3565,3565,131
|
|
20230817,102200,243579405,3580,3580,3580,3580,0
|
|
20230817,102100,243579405,3580,3580,3580,3580,0
|
|
20230817,102000,243579405,3580,3580,3580,3580,0
|
|
20230817,101900,243579405,3580,3575,3580,3575,5
|
|
20230817,101800,243561525,3575,3575,3575,3575,14
|
|
20230817,101700,243511475,3570,3570,3570,3570,6
|
|
20230817,101600,243490055,3570,3570,3570,3570,0
|
|
20230817,101500,243490055,3570,3570,3570,3570,2
|
|
20230817,101400,243482915,3560,3560,3560,3560,0
|
|
20230817,101300,243482915,3560,3570,3570,3560,683
|
|
20230817,101200,241049385,3570,3580,3580,3570,194
|
|
20230817,101100,240355915,3580,3580,3580,3580,12
|
|
20230817,101000,240312955,3580,3575,3580,3575,281
|
|
20230817,100900,239306985,3580,3580,3580,3580,2
|
|
20230817,100800,239299825,3580,3580,3580,3580,94
|
|
20230817,100700,238963305,3580,3580,3580,3580,20
|
|
20230817,100600,238891705,3580,3580,3585,3580,502
|
|
20230817,100500,237094540,3575,3575,3575,3570,899
|
|
20230817,100400,233880620,3575,3575,3575,3575,2
|
|
20230817,100300,233873470,3575,3575,3575,3575,184
|
|
20230817,100200,233215670,3575,3575,3575,3575,17
|
|
20230817,100100,233154895,3575,3570,3575,3570,741
|
|
20230817,100000,230509480,3570,3560,3570,3560,2655
|
|
20230817,095900,221056680,3560,3555,3560,3555,1407
|
|
20230817,095800,216049240,3550,3560,3560,3550,3710
|
|
20230817,095700,202846850,3560,3555,3560,3545,186
|
|
20230817,095600,202186460,3555,3555,3555,3555,2
|
|
20230817,095500,202179350,3555,3555,3555,3555,29
|
|
20230817,095400,202076255,3555,3555,3555,3555,28
|
|
20230817,095300,201976715,3565,3545,3565,3535,781
|
|
20230817,095200,199202565,3535,3535,3535,3535,8
|
|
20230817,095100,199174285,3575,3570,3575,3525,7263
|
|
20230817,095000,173447140,3575,3575,3575,3575,5
|
|
20230817,094900,173429265,3570,3570,3570,3570,1
|
|
20230817,094800,173425695,3570,3570,3570,3570,348
|
|
20230817,094700,172183335,3575,3575,3580,3575,25
|
|
20230817,094600,172093940,3580,3580,3580,3580,62
|
|
20230817,094500,171871980,3580,3580,3580,3580,0
|
|
20230817,094400,171871980,3580,3590,3590,3580,78
|
|
20230817,094300,171592040,3590,3590,3590,3590,500
|
|
20230817,094200,169797040,3590,3590,3590,3590,29
|
|
20230817,094100,169692930,3595,3595,3595,3595,0
|
|
20230817,094000,169692930,3595,3595,3595,3595,1
|
|
20230817,093900,169689335,3595,3590,3595,3590,100
|
|
20230817,093800,169330085,3595,3575,3595,3575,60
|
|
20230817,093700,169115535,3575,3575,3575,3575,2
|
|
20230817,093600,169108385,3575,3555,3575,3555,327
|
|
20230817,093500,167945060,3555,3535,3555,3535,505
|
|
20230817,093400,166159785,3540,3545,3555,3540,2698
|
|
20230817,093300,156607650,3555,3555,3555,3545,1113
|
|
20230817,093200,152660935,3545,3545,3545,3545,0
|
|
20230817,093100,152660935,3545,3545,3555,3540,570
|
|
20230817,093000,150639695,3545,3545,3545,3545,244
|
|
20230817,092900,149774715,3545,3555,3555,3545,671
|
|
20230817,092800,147395160,3555,3545,3555,3545,113
|
|
20230817,092700,146994525,3545,3555,3555,3545,1636
|
|
20230817,092600,141189560,3555,3570,3570,3555,962
|
|
20230817,092500,137767775,3585,3590,3590,3565,1210
|
|
20230817,092400,133451130,3565,3590,3590,3565,1617
|
|
20230817,092300,127678385,3570,3580,3580,3570,250
|
|
20230817,092200,126785090,3600,3580,3600,3575,1652
|
|
20230817,092100,120873410,3575,3575,3575,3575,50
|
|
20230817,092000,120694660,3600,3575,3600,3570,55
|
|
20230817,091900,120498260,3605,3605,3610,3570,9802
|
|
20230817,091800,85300855,3605,3610,3610,3605,88
|
|
20230817,091700,84983225,3605,3605,3605,3605,1
|
|
20230817,091600,84979620,3610,3610,3610,3605,537
|
|
20230817,091500,83041225,3605,3600,3605,3600,1893
|
|
20230817,091400,76226415,3600,3600,3600,3595,1881
|
|
20230817,091300,69455105,3605,3615,3615,3605,348
|
|
20230817,091200,68199905,3615,3615,3615,3615,74
|
|
20230817,091100,67932395,3615,3620,3620,3615,521
|
|
20230817,091000,66046930,3620,3620,3620,3620,100
|
|
20230817,090900,65684930,3625,3630,3695,3625,915
|
|
20230817,090800,62356540,3630,3590,3630,3585,1011
|
|
20230817,090700,58727520,3595,3590,3595,3590,3501
|
|
20230817,090600,46149090,3595,3590,3595,3585,1624
|
|
20230817,090500,40319975,3585,3600,3600,3585,191
|
|
20230817,090400,39634510,3600,3600,3600,3600,150
|
|
20230817,090300,39094510,3600,3610,3610,3600,797
|
|
20230817,090200,36224900,3610,3610,3610,3610,100
|
|
20230817,090100,35863900,3580,3595,3635,3575,467
|
|
20230817,090000,34189360,3640,3575,3645,3570,9557
|