603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190000,639503560,3560,3560,3560,3560,1340
|
|
20230817,185900,639503560,3560,3560,3560,3560,0
|
|
20230817,185800,639503560,3560,3560,3560,3560,0
|
|
20230817,185700,639503560,3560,3560,3560,3560,0
|
|
20230817,185600,639503560,3560,3560,3560,3560,0
|
|
20230817,185500,639503560,3560,3560,3560,3560,0
|
|
20230817,185400,639503560,3560,3560,3560,3560,0
|
|
20230817,185300,639503560,3560,3560,3560,3560,0
|
|
20230817,185200,639503560,3560,3560,3560,3560,0
|
|
20230817,185100,639503560,3560,3560,3560,3560,0
|
|
20230817,185000,639503560,3560,3560,3560,3560,0
|
|
20230817,184900,639503560,3560,3560,3560,3560,0
|
|
20230817,184800,639503560,3560,3560,3560,3560,0
|
|
20230817,184700,639503560,3560,3560,3560,3560,0
|
|
20230817,184600,639503560,3560,3560,3560,3560,0
|
|
20230817,184500,639503560,3560,3560,3560,3560,0
|
|
20230817,184400,639503560,3560,3560,3560,3560,0
|
|
20230817,184300,639503560,3560,3560,3560,3560,0
|
|
20230817,184200,639503560,3560,3560,3560,3560,0
|
|
20230817,184100,639503560,3560,3560,3560,3560,0
|
|
20230817,184000,639503560,3560,3560,3560,3560,0
|
|
20230817,183900,639503560,3560,3560,3560,3560,0
|
|
20230817,183800,639503560,3560,3560,3560,3560,0
|
|
20230817,183700,639503560,3560,3560,3560,3560,0
|
|
20230817,183600,639503560,3560,3560,3560,3560,0
|
|
20230817,183500,639503560,3560,3560,3560,3560,0
|
|
20230817,183400,639503560,3560,3560,3560,3560,0
|
|
20230817,183300,639503560,3560,3560,3560,3560,0
|
|
20230817,183200,639503560,3560,3560,3560,3560,0
|
|
20230817,183100,639503560,3560,3560,3560,3560,0
|
|
20230817,183000,639503560,3560,3560,3560,3560,1340
|
|
20230817,182900,639503560,3560,3560,3560,3560,0
|
|
20230817,182800,639503560,3560,3560,3560,3560,0
|
|
20230817,182700,639503560,3560,3560,3560,3560,0
|
|
20230817,182600,639503560,3560,3560,3560,3560,0
|
|
20230817,182500,639503560,3560,3560,3560,3560,0
|
|
20230817,182400,639503560,3560,3560,3560,3560,0
|
|
20230817,182300,639503560,3560,3560,3560,3560,0
|
|
20230817,182200,639503560,3560,3560,3560,3560,0
|
|
20230817,182100,639503560,3560,3560,3560,3560,0
|
|
20230817,182000,639503560,3560,3560,3560,3560,0
|
|
20230817,181900,639503560,3560,3560,3560,3560,0
|
|
20230817,181800,639503560,3560,3560,3560,3560,0
|
|
20230817,181700,639503560,3560,3560,3560,3560,0
|
|
20230817,181600,639503560,3560,3560,3560,3560,0
|
|
20230817,181500,639503560,3560,3560,3560,3560,0
|
|
20230817,181400,639503560,3560,3560,3560,3560,0
|
|
20230817,181300,639503560,3560,3560,3560,3560,0
|
|
20230817,181200,639503560,3560,3560,3560,3560,0
|
|
20230817,181100,639503560,3560,3560,3560,3560,0
|
|
20230817,181000,639503560,3560,3560,3560,3560,0
|
|
20230817,180900,639503560,3560,3560,3560,3560,0
|
|
20230817,180800,639503560,3560,3560,3560,3560,0
|
|
20230817,180700,639503560,3560,3560,3560,3560,0
|
|
20230817,180600,639503560,3560,3560,3560,3560,0
|
|
20230817,180500,639503560,3560,3560,3560,3560,0
|
|
20230817,180400,639503560,3560,3560,3560,3560,0
|
|
20230817,180300,639503560,3560,3560,3560,3560,0
|
|
20230817,180200,639503560,3560,3560,3560,3560,0
|
|
20230817,180100,639503560,3560,3560,3560,3560,0
|
|
20230817,180000,639503560,3560,3560,3560,3560,1340
|
|
20230817,175900,639503560,3560,3560,3560,3560,0
|
|
20230817,175800,639503560,3560,3560,3560,3560,0
|
|
20230817,175700,639503560,3560,3560,3560,3560,0
|
|
20230817,175600,639503560,3560,3560,3560,3560,0
|
|
20230817,175500,639503560,3560,3560,3560,3560,0
|
|
20230817,175400,639503560,3560,3560,3560,3560,0
|
|
20230817,175300,639503560,3560,3560,3560,3560,0
|
|
20230817,175200,639503560,3560,3560,3560,3560,0
|
|
20230817,175100,639503560,3560,3560,3560,3560,0
|
|
20230817,175000,639503560,3560,3560,3560,3560,0
|
|
20230817,174900,639503560,3560,3560,3560,3560,0
|
|
20230817,174800,639503560,3560,3560,3560,3560,0
|
|
20230817,174700,639503560,3560,3560,3560,3560,0
|
|
20230817,174600,639503560,3560,3560,3560,3560,0
|
|
20230817,174500,639503560,3560,3560,3560,3560,0
|
|
20230817,174400,639503560,3560,3560,3560,3560,0
|
|
20230817,174300,639503560,3560,3560,3560,3560,0
|
|
20230817,174200,639503560,3560,3560,3560,3560,0
|
|
20230817,174100,639503560,3560,3560,3560,3560,0
|
|
20230817,174000,639503560,3560,3560,3560,3560,0
|
|
20230817,173900,639503560,3560,3560,3560,3560,0
|
|
20230817,173800,639503560,3560,3560,3560,3560,0
|
|
20230817,173700,639503560,3560,3560,3560,3560,0
|
|
20230817,173600,639503560,3560,3560,3560,3560,0
|
|
20230817,173500,639503560,3560,3560,3560,3560,0
|
|
20230817,173400,639503560,3560,3560,3560,3560,0
|
|
20230817,173300,639503560,3560,3560,3560,3560,0
|
|
20230817,173200,639503560,3560,3560,3560,3560,0
|
|
20230817,173100,639503560,3560,3560,3560,3560,0
|
|
20230817,173000,639503560,3560,3560,3560,3560,1340
|
|
20230817,172900,639503560,3560,3560,3560,3560,0
|
|
20230817,172800,639503560,3560,3560,3560,3560,0
|
|
20230817,172700,639503560,3560,3560,3560,3560,0
|
|
20230817,172600,639503560,3560,3560,3560,3560,0
|
|
20230817,172500,639503560,3560,3560,3560,3560,0
|
|
20230817,172400,639503560,3560,3560,3560,3560,0
|
|
20230817,172300,639503560,3560,3560,3560,3560,0
|
|
20230817,172200,639503560,3560,3560,3560,3560,0
|
|
20230817,172100,639503560,3560,3560,3560,3560,0
|
|
20230817,172000,639503560,3560,3560,3560,3560,0
|
|
20230817,171900,639503560,3560,3560,3560,3560,0
|
|
20230817,171800,639503560,3560,3560,3560,3560,0
|
|
20230817,171700,639503560,3560,3560,3560,3560,0
|
|
20230817,171600,639503560,3560,3560,3560,3560,0
|
|
20230817,171500,639503560,3560,3560,3560,3560,0
|
|
20230817,171400,639503560,3560,3560,3560,3560,0
|
|
20230817,171300,639503560,3560,3560,3560,3560,0
|
|
20230817,171200,639503560,3560,3560,3560,3560,0
|
|
20230817,171100,639503560,3560,3560,3560,3560,0
|
|
20230817,171000,639503560,3560,3560,3560,3560,0
|
|
20230817,170900,639503560,3560,3560,3560,3560,0
|
|
20230817,170800,639503560,3560,3560,3560,3560,0
|
|
20230817,170700,639503560,3560,3560,3560,3560,0
|
|
20230817,170600,639503560,3560,3560,3560,3560,0
|
|
20230817,170500,639503560,3560,3560,3560,3560,0
|
|
20230817,170400,639503560,3560,3560,3560,3560,0
|
|
20230817,170300,639503560,3560,3560,3560,3560,0
|
|
20230817,170200,639503560,3560,3560,3560,3560,0
|
|
20230817,170100,639503560,3560,3560,3560,3560,0
|
|
20230817,170000,639503560,3560,3560,3560,3560,1340
|
|
20230817,165900,639503560,3560,3560,3560,3560,0
|
|
20230817,165800,639503560,3560,3560,3560,3560,0
|
|
20230817,165700,639503560,3560,3560,3560,3560,0
|
|
20230817,165600,639503560,3560,3560,3560,3560,0
|
|
20230817,165500,639503560,3560,3560,3560,3560,0
|
|
20230817,165400,639503560,3560,3560,3560,3560,0
|
|
20230817,165300,639503560,3560,3560,3560,3560,0
|
|
20230817,165200,639503560,3560,3560,3560,3560,0
|
|
20230817,165100,639503560,3560,3560,3560,3560,0
|
|
20230817,165000,639503560,3560,3560,3560,3560,0
|
|
20230817,164900,639503560,3560,3560,3560,3560,0
|
|
20230817,164800,639503560,3560,3560,3560,3560,0
|
|
20230817,164700,639503560,3560,3560,3560,3560,0
|
|
20230817,164600,639503560,3560,3560,3560,3560,0
|
|
20230817,164500,639503560,3560,3560,3560,3560,0
|
|
20230817,164400,639503560,3560,3560,3560,3560,0
|
|
20230817,164300,639503560,3560,3560,3560,3560,0
|
|
20230817,164200,639503560,3560,3560,3560,3560,0
|
|
20230817,164100,639503560,3560,3560,3560,3560,0
|
|
20230817,164000,639503560,3560,3560,3560,3560,0
|
|
20230817,163900,639503560,3560,3560,3560,3560,0
|
|
20230817,163800,639503560,3560,3560,3560,3560,0
|
|
20230817,163700,639503560,3560,3560,3560,3560,0
|
|
20230817,163600,639503560,3560,3560,3560,3560,0
|
|
20230817,163500,639503560,3560,3560,3560,3560,0
|
|
20230817,163400,639503560,3560,3560,3560,3560,0
|
|
20230817,163300,639503560,3560,3560,3560,3560,0
|
|
20230817,163200,639503560,3560,3560,3560,3560,0
|
|
20230817,163100,639503560,3560,3560,3560,3560,0
|
|
20230817,163000,639503560,3560,3560,3560,3560,1340
|
|
20230817,162900,639503560,3560,3560,3560,3560,0
|
|
20230817,162800,639503560,3560,3560,3560,3560,0
|
|
20230817,162700,639503560,3560,3560,3560,3560,0
|
|
20230817,162600,639503560,3560,3560,3560,3560,0
|
|
20230817,162500,639503560,3560,3560,3560,3560,0
|
|
20230817,162400,639503560,3560,3560,3560,3560,0
|
|
20230817,162300,639503560,3560,3560,3560,3560,0
|
|
20230817,162200,639503560,3560,3560,3560,3560,0
|
|
20230817,162100,639503560,3560,3560,3560,3560,0
|
|
20230817,162000,639503560,3560,3560,3560,3560,0
|
|
20230817,161900,639503560,3560,3560,3560,3560,0
|
|
20230817,161800,639503560,3560,3560,3560,3560,0
|
|
20230817,161700,639503560,3560,3560,3560,3560,0
|
|
20230817,161600,639503560,3560,3560,3560,3560,0
|
|
20230817,161500,639503560,3560,3560,3560,3560,0
|
|
20230817,161400,639503560,3560,3560,3560,3560,0
|
|
20230817,161300,639503560,3560,3560,3560,3560,0
|
|
20230817,161200,639503560,3560,3560,3560,3560,0
|
|
20230817,161100,639503560,3560,3560,3560,3560,0
|
|
20230817,161000,639503560,3560,3560,3560,3560,0
|
|
20230817,160900,639503560,3560,3560,3560,3560,0
|
|
20230817,160800,639503560,3560,3560,3560,3560,0
|
|
20230817,160700,639503560,3560,3560,3560,3560,0
|
|
20230817,160600,639503560,3560,3560,3560,3560,0
|
|
20230817,160500,639503560,3560,3560,3560,3560,0
|
|
20230817,160400,639503560,3560,3560,3560,3560,0
|
|
20230817,160300,639503560,3560,3560,3560,3560,0
|
|
20230817,160200,639503560,3560,3560,3560,3560,0
|
|
20230817,160100,639503560,3560,3560,3560,3560,0
|
|
20230817,160000,639503560,3560,3560,3560,3560,1340
|
|
20230817,155900,639503560,3560,3560,3560,3560,0
|
|
20230817,155800,639503560,3560,3560,3560,3560,0
|
|
20230817,155700,639503560,3560,3560,3560,3560,0
|
|
20230817,155600,639503560,3560,3560,3560,3560,0
|
|
20230817,155500,639503560,3560,3560,3560,3560,0
|
|
20230817,155400,639503560,3560,3560,3560,3560,0
|
|
20230817,155300,639503560,3560,3560,3560,3560,0
|
|
20230817,155200,639503560,3560,3560,3560,3560,0
|
|
20230817,155100,639503560,3560,3560,3560,3560,0
|
|
20230817,155000,639503560,3560,3560,3560,3560,0
|
|
20230817,154900,639503560,3560,3560,3560,3560,0
|
|
20230817,154800,639503560,3560,3560,3560,3560,0
|
|
20230817,154700,639503560,3560,3560,3560,3560,0
|
|
20230817,154600,639503560,3560,3560,3560,3560,0
|
|
20230817,154500,639503560,3560,3560,3560,3560,0
|
|
20230817,154400,639503560,3560,3560,3560,3560,0
|
|
20230817,154300,639503560,3560,3560,3560,3560,0
|
|
20230817,154200,639503560,3560,3560,3560,3560,0
|
|
20230817,154100,639503560,3560,3560,3560,3560,0
|
|
20230817,154000,639503560,3560,3560,3560,3560,0
|
|
20230817,153900,639503560,3560,3560,3560,3560,0
|
|
20230817,153800,639503560,3560,3560,3560,3560,0
|
|
20230817,153700,639503560,3560,3560,3560,3560,0
|
|
20230817,153600,639503560,3560,3560,3560,3560,0
|
|
20230817,153500,639503560,3560,3560,3560,3560,0
|
|
20230817,153400,639503560,3560,3560,3560,3560,0
|
|
20230817,153300,639503560,3560,3560,3560,3560,0
|
|
20230817,153200,639503560,3560,3560,3560,3560,0
|
|
20230817,153100,639503560,3560,3560,3560,3560,0
|
|
20230817,153000,639503560,3560,3560,3560,3560,2680
|
|
20230817,152900,634733160,3560,3560,3560,3560,0
|
|
20230817,152800,634733160,3560,3560,3560,3560,0
|
|
20230817,152700,634733160,3560,3560,3560,3560,0
|
|
20230817,152600,634733160,3560,3560,3560,3560,0
|
|
20230817,152500,634733160,3560,3560,3560,3560,0
|
|
20230817,152400,634733160,3560,3560,3560,3560,0
|
|
20230817,152300,634733160,3560,3560,3560,3560,0
|
|
20230817,152200,634733160,3560,3560,3560,3560,0
|
|
20230817,152100,634733160,3560,3560,3560,3560,0
|
|
20230817,152000,634733160,3560,3560,3560,3560,0
|
|
20230817,151900,634733160,3560,3560,3560,3560,35
|
|
20230817,151800,634608560,3560,3555,3560,3545,58
|
|
20230817,151700,634402375,3560,3560,3560,3560,0
|
|
20230817,151600,634402375,3560,3550,3560,3540,980
|
|
20230817,151500,630929500,3550,3550,3550,3545,838
|
|
20230817,151400,627954605,3545,3545,3545,3545,0
|
|
20230817,151300,627954605,3545,3545,3545,3545,0
|
|
20230817,151200,627954605,3545,3555,3555,3545,228
|
|
20230817,151100,627145170,3560,3560,3560,3560,0
|
|
20230817,151000,627145170,3560,3550,3560,3550,1311
|
|
20230817,150900,622491100,3550,3545,3550,3540,1005
|
|
20230817,150800,618928370,3545,3545,3545,3545,0
|
|
20230817,150700,618928370,3545,3545,3545,3545,0
|
|
20230817,150600,618928370,3545,3545,3545,3545,0
|
|
20230817,150500,618928370,3545,3555,3555,3545,532
|
|
20230817,150400,617041385,3555,3555,3555,3555,1
|
|
20230817,150300,617037830,3565,3565,3565,3565,0
|
|
20230817,150200,617037830,3565,3565,3565,3565,0
|
|
20230817,150100,617037830,3565,3565,3565,3565,2
|
|
20230817,150000,617030700,3555,3560,3560,3555,1251
|
|
20230817,145900,612577150,3555,3555,3555,3555,85
|
|
20230817,145800,612274975,3555,3555,3555,3555,0
|
|
20230817,145700,612274975,3555,3555,3555,3555,0
|
|
20230817,145600,612274975,3555,3555,3555,3555,0
|
|
20230817,145500,612274975,3555,3555,3555,3555,1
|
|
20230817,145400,612271420,3555,3550,3555,3550,302
|
|
20230817,145300,611199310,3545,3545,3545,3545,235
|
|
20230817,145200,610366235,3555,3555,3555,3555,0
|
|
20230817,145100,610366235,3555,3550,3555,3550,128
|
|
20230817,145000,609911825,3550,3550,3550,3550,193
|
|
20230817,144900,609226675,3555,3555,3555,3555,0
|
|
20230817,144800,609226675,3555,3555,3555,3555,2
|
|
20230817,144700,609219565,3550,3550,3550,3550,141
|
|
20230817,144600,608719015,3550,3555,3555,3550,286
|
|
20230817,144500,607703705,3550,3550,3550,3550,841
|
|
20230817,144400,604718155,3550,3550,3550,3550,188
|
|
20230817,144300,604050755,3550,3555,3555,3550,41
|
|
20230817,144200,603905005,3555,3555,3555,3555,0
|
|
20230817,144100,603905005,3555,3555,3555,3555,0
|
|
20230817,144000,603905005,3555,3555,3555,3555,0
|
|
20230817,143900,603905005,3555,3555,3555,3555,2
|
|
20230817,143800,603897895,3550,3550,3550,3550,1000
|
|
20230817,143700,600347895,3550,3550,3550,3550,0
|
|
20230817,143600,600347895,3550,3550,3550,3550,292
|
|
20230817,143500,599311295,3555,3555,3555,3555,0
|
|
20230817,143400,599311295,3555,3555,3555,3555,14
|
|
20230817,143300,599261525,3560,3560,3560,3560,2
|
|
20230817,143200,599254405,3550,3550,3550,3550,1000
|
|
20230817,143100,595704405,3560,3560,3560,3560,14
|
|
20230817,143000,595654565,3560,3560,3560,3560,0
|
|
20230817,142900,595654565,3560,3560,3560,3560,2
|
|
20230817,142800,595647445,3550,3550,3550,3550,0
|
|
20230817,142700,595647445,3550,3550,3550,3550,0
|
|
20230817,142600,595647445,3550,3550,3550,3550,0
|
|
20230817,142500,595647445,3550,3555,3555,3550,477
|
|
20230817,142400,593953645,3560,3560,3560,3560,0
|
|
20230817,142300,593953645,3560,3560,3560,3560,0
|
|
20230817,142200,593953645,3560,3560,3560,3560,0
|
|
20230817,142100,593953645,3560,3555,3560,3555,374
|
|
20230817,142000,592624065,3560,3560,3560,3560,0
|
|
20230817,141900,592624065,3560,3560,3560,3560,1
|
|
20230817,141800,592620505,3560,3560,3560,3560,0
|
|
20230817,141700,592620505,3560,3560,3560,3560,0
|
|
20230817,141600,592620505,3560,3560,3560,3560,0
|
|
20230817,141500,592620505,3560,3560,3560,3560,0
|
|
20230817,141400,592620505,3560,3560,3560,3560,3
|
|
20230817,141300,592609825,3560,3560,3560,3560,0
|
|
20230817,141200,592609825,3560,3560,3560,3560,0
|
|
20230817,141100,592609825,3560,3560,3560,3560,0
|
|
20230817,141000,592609825,3560,3560,3560,3560,0
|
|
20230817,140900,592609825,3560,3565,3565,3560,5000
|
|
20230817,140800,574809815,3560,3560,3560,3560,47
|
|
20230817,140700,574642495,3560,3560,3560,3560,0
|
|
20230817,140600,574642495,3560,3560,3560,3560,0
|
|
20230817,140500,574642495,3560,3560,3560,3560,2
|
|
20230817,140400,574635375,3555,3555,3555,3555,627
|
|
20230817,140300,572406390,3560,3560,3560,3560,2
|
|
20230817,140200,572399270,3555,3555,3555,3555,0
|
|
20230817,140100,572399270,3555,3560,3560,3555,176
|
|
20230817,140000,571772715,3565,3565,3565,3565,69
|
|
20230817,135900,571526730,3565,3565,3565,3565,0
|
|
20230817,135800,571526730,3565,3565,3565,3565,2
|
|
20230817,135700,571519600,3565,3565,3565,3565,0
|
|
20230817,135600,571519600,3565,3565,3565,3565,0
|
|
20230817,135500,571519600,3565,3565,3565,3565,0
|
|
20230817,135400,571519600,3565,3565,3565,3565,0
|
|
20230817,135300,571519600,3565,3565,3565,3565,0
|
|
20230817,135200,571519600,3565,3565,3565,3565,2
|
|
20230817,135100,571512470,3565,3565,3565,3565,0
|
|
20230817,135000,571512470,3565,3565,3565,3565,0
|
|
20230817,134900,571512470,3565,3565,3565,3565,0
|
|
20230817,134800,571512470,3565,3565,3565,3565,185
|
|
20230817,134700,570852945,3570,3570,3570,3570,1
|
|
20230817,134600,570849375,3570,3570,3570,3570,0
|
|
20230817,134500,570849375,3570,3570,3570,3570,0
|
|
20230817,134400,570849375,3570,3570,3570,3570,0
|
|
20230817,134300,570849375,3570,3570,3570,3570,29
|
|
20230817,134200,570745845,3570,3570,3570,3570,0
|
|
20230817,134100,570745845,3570,3570,3570,3570,978
|
|
20230817,134000,567254385,3570,3565,3570,3565,102
|
|
20230817,133900,566890745,3565,3565,3565,3565,0
|
|
20230817,133800,566890745,3565,3565,3565,3565,1
|
|
20230817,133700,566887180,3565,3565,3565,3565,2
|
|
20230817,133600,566880050,3560,3565,3565,3560,200
|
|
20230817,133500,566167055,3570,3570,3570,3570,0
|
|
20230817,133400,566167055,3570,3565,3570,3565,430
|
|
20230817,133300,564632705,3565,3565,3565,3565,567
|
|
20230817,133200,562611350,3570,3570,3570,3570,0
|
|
20230817,133100,562611350,3570,3565,3570,3565,576
|
|
20230817,133000,560557900,3565,3565,3565,3565,0
|
|
20230817,132900,560557900,3565,3565,3565,3565,0
|
|
20230817,132800,560557900,3565,3565,3565,3565,0
|
|
20230817,132700,560557900,3565,3560,3565,3555,201
|
|
20230817,132600,559842290,3555,3555,3555,3555,0
|
|
20230817,132500,559842290,3555,3555,3555,3555,0
|
|
20230817,132400,559842290,3555,3555,3555,3555,0
|
|
20230817,132300,559842290,3555,3555,3555,3555,100
|
|
20230817,132200,559486790,3555,3555,3555,3555,0
|
|
20230817,132100,559486790,3555,3555,3555,3555,339
|
|
20230817,132000,558281645,3555,3555,3555,3555,0
|
|
20230817,131900,558281645,3555,3565,3565,3555,714
|
|
20230817,131800,555736450,3570,3570,3570,3570,1
|
|
20230817,131700,555732880,3570,3570,3570,3570,12
|
|
20230817,131600,555690040,3565,3570,3570,3565,112
|
|
20230817,131500,555290700,3570,3570,3570,3570,100
|
|
20230817,131400,554933700,3570,3570,3570,3570,0
|
|
20230817,131300,554933700,3570,3570,3570,3570,38
|
|
20230817,131200,554798040,3570,3570,3570,3570,1
|
|
20230817,131100,554794470,3570,3570,3570,3570,3
|
|
20230817,131000,554783760,3570,3570,3570,3570,0
|
|
20230817,130900,554783760,3570,3570,3570,3570,0
|
|
20230817,130800,554783760,3570,3570,3570,3570,0
|
|
20230817,130700,554783760,3570,3570,3570,3570,0
|
|
20230817,130600,554783760,3570,3570,3570,3570,0
|
|
20230817,130500,554783760,3570,3570,3570,3570,0
|
|
20230817,130400,554783760,3570,3570,3570,3570,0
|
|
20230817,130300,554783760,3570,3570,3570,3570,0
|
|
20230817,130200,554783760,3570,3570,3570,3570,0
|
|
20230817,130100,554783760,3570,3565,3570,3560,1003
|
|
20230817,130000,551208060,3570,3570,3570,3570,27
|
|
20230817,125900,551111670,3570,3565,3570,3565,9
|
|
20230817,125800,551079545,3570,3570,3570,3570,0
|
|
20230817,125700,551079545,3570,3570,3570,3570,19
|
|
20230817,125600,551011715,3570,3570,3570,3570,0
|
|
20230817,125500,551011715,3570,3570,3570,3570,100
|
|
20230817,125400,550654715,3570,3570,3570,3570,0
|
|
20230817,125300,550654715,3570,3570,3570,3570,2
|
|
20230817,125200,550647575,3565,3560,3565,3560,971
|
|
20230817,125100,547187415,3560,3560,3560,3560,2
|
|
20230817,125000,547180295,3555,3555,3555,3555,0
|
|
20230817,124900,547180295,3555,3555,3555,3555,0
|
|
20230817,124800,547180295,3555,3555,3555,3555,0
|
|
20230817,124700,547180295,3555,3555,3555,3555,0
|
|
20230817,124600,547180295,3555,3555,3555,3555,0
|
|
20230817,124500,547180295,3555,3555,3555,3555,0
|
|
20230817,124400,547180295,3555,3555,3555,3555,0
|
|
20230817,124300,547180295,3555,3555,3555,3555,0
|
|
20230817,124200,547180295,3555,3560,3560,3555,290
|
|
20230817,124100,546147900,3560,3560,3560,3560,0
|
|
20230817,124000,546147900,3560,3560,3560,3560,0
|
|
20230817,123900,546147900,3560,3560,3560,3560,0
|
|
20230817,123800,546147900,3560,3560,3560,3560,0
|
|
20230817,123700,546147900,3560,3560,3560,3560,0
|
|
20230817,123600,546147900,3560,3560,3560,3560,0
|
|
20230817,123500,546147900,3560,3560,3560,3560,0
|
|
20230817,123400,546147900,3560,3565,3565,3560,95
|
|
20230817,123300,545809230,3570,3570,3570,3570,1
|
|
20230817,123200,545805660,3570,3570,3570,3570,84
|
|
20230817,123100,545505780,3570,3570,3570,3570,0
|
|
20230817,123000,545505780,3570,3570,3570,3570,0
|
|
20230817,122900,545505780,3570,3570,3570,3570,1
|
|
20230817,122800,545502210,3570,3570,3570,3570,0
|
|
20230817,122700,545502210,3570,3570,3570,3570,2
|
|
20230817,122600,545495070,3560,3560,3560,3560,0
|
|
20230817,122500,545495070,3560,3560,3560,3560,0
|
|
20230817,122400,545495070,3560,3560,3560,3560,1627
|
|
20230817,122300,539702950,3555,3555,3555,3550,761
|
|
20230817,122200,536997625,3560,3560,3560,3560,1
|
|
20230817,122100,536994065,3560,3560,3560,3560,36
|
|
20230817,122000,536865905,3560,3560,3560,3560,0
|
|
20230817,121900,536865905,3560,3560,3560,3560,0
|
|
20230817,121800,536865905,3560,3560,3560,3560,0
|
|
20230817,121700,536865905,3560,3560,3560,3560,38
|
|
20230817,121600,536730625,3560,3560,3560,3560,3
|
|
20230817,121500,536719945,3560,3560,3560,3560,85
|
|
20230817,121400,536417345,3560,3560,3560,3560,0
|
|
20230817,121300,536417345,3560,3560,3560,3560,0
|
|
20230817,121200,536417345,3560,3560,3560,3560,0
|
|
20230817,121100,536417345,3560,3560,3560,3555,142
|
|
20230817,121000,535911830,3560,3560,3560,3560,5
|
|
20230817,120900,535894030,3560,3560,3560,3560,0
|
|
20230817,120800,535894030,3560,3565,3565,3560,6752
|
|
20230817,120700,511856160,3565,3565,3565,3565,0
|
|
20230817,120600,511856160,3565,3570,3570,3560,596
|
|
20230817,120500,509731300,3565,3565,3565,3565,0
|
|
20230817,120400,509731300,3565,3565,3565,3565,1
|
|
20230817,120300,509727735,3565,3565,3565,3565,398
|
|
20230817,120200,508308865,3565,3565,3565,3565,0
|
|
20230817,120100,508308865,3565,3570,3570,3565,26
|
|
20230817,120000,508216050,3570,3570,3570,3570,400
|
|
20230817,115900,506788050,3570,3570,3570,3570,0
|
|
20230817,115800,506788050,3570,3570,3570,3570,2585
|
|
20230817,115700,497559600,3575,3575,3575,3575,0
|
|
20230817,115600,497559600,3575,3560,3575,3560,5389
|
|
20230817,115500,478367510,3560,3560,3560,3560,4001
|
|
20230817,115400,464123950,3560,3565,3565,3560,600
|
|
20230817,115300,461984955,3565,3565,3565,3565,11
|
|
20230817,115200,461945740,3570,3570,3570,3570,1500
|
|
20230817,115100,456590740,3570,3570,3570,3570,3
|
|
20230817,115000,456580030,3565,3565,3565,3565,10210
|
|
20230817,114900,420181380,3565,3565,3565,3565,174
|
|
20230817,114800,419561070,3570,3575,3575,3570,1569
|
|
20230817,114700,413953655,3570,3570,3570,3570,1175
|
|
20230817,114600,409758905,3565,3565,3565,3565,23
|
|
20230817,114500,409676910,3560,3565,3565,3560,501
|
|
20230817,114400,407890850,3560,3565,3565,3560,908
|
|
20230817,114300,404655590,3560,3560,3560,3555,424
|
|
20230817,114200,403146165,3555,3550,3555,3550,2797
|
|
20230817,114100,393215915,3550,3550,3550,3550,2000
|
|
20230817,114000,386115915,3545,3545,3545,3545,212
|
|
20230817,113900,385364375,3545,3545,3545,3545,284
|
|
20230817,113800,384357595,3535,3545,3545,3535,7
|
|
20230817,113700,384332830,3530,3530,3530,3530,50
|
|
20230817,113600,384156330,3545,3545,3545,3545,0
|
|
20230817,113500,384156330,3545,3540,3545,3530,190
|
|
20230817,113400,383483805,3545,3545,3545,3545,0
|
|
20230817,113300,383483805,3545,3545,3545,3545,0
|
|
20230817,113200,383483805,3545,3545,3545,3545,0
|
|
20230817,113100,383483805,3545,3545,3545,3545,482
|
|
20230817,113000,381775115,3550,3550,3550,3550,0
|
|
20230817,112900,381775115,3550,3550,3550,3550,0
|
|
20230817,112800,381775115,3550,3550,3550,3550,912
|
|
20230817,112700,378537515,3550,3550,3550,3545,328
|
|
20230817,112600,377374650,3545,3545,3545,3545,0
|
|
20230817,112500,377374650,3545,3545,3545,3545,811
|
|
20230817,112400,374499655,3540,3540,3540,3540,1250
|
|
20230817,112300,370074655,3535,3535,3535,3535,220
|
|
20230817,112200,369296955,3530,3530,3530,3530,0
|
|
20230817,112100,369296955,3530,3530,3530,3530,1000
|
|
20230817,112000,365766955,3530,3530,3530,3530,0
|
|
20230817,111900,365766955,3530,3530,3530,3530,0
|
|
20230817,111800,365766955,3530,3530,3530,3530,0
|
|
20230817,111700,365766955,3530,3530,3530,3530,50
|
|
20230817,111600,365590455,3525,3525,3525,3525,0
|
|
20230817,111500,365590455,3525,3525,3525,3525,0
|
|
20230817,111400,365590455,3525,3525,3525,3525,0
|
|
20230817,111300,365590455,3525,3525,3525,3525,2
|
|
20230817,111200,365583405,3520,3520,3520,3520,1000
|
|
20230817,111100,362063405,3520,3520,3520,3520,0
|
|
20230817,111000,362063405,3520,3520,3520,3520,333
|
|
20230817,110900,360891245,3530,3530,3530,3530,14
|
|
20230817,110800,360841825,3530,3530,3530,3530,0
|
|
20230817,110700,360841825,3530,3530,3530,3530,47
|
|
20230817,110600,360675915,3515,3515,3515,3515,10
|
|
20230817,110500,360640765,3530,3530,3530,3530,30
|
|
20230817,110400,360534865,3530,3530,3530,3530,0
|
|
20230817,110300,360534865,3530,3530,3530,3530,0
|
|
20230817,110200,360534865,3530,3515,3530,3515,3
|
|
20230817,110100,360524305,3530,3530,3530,3530,0
|
|
20230817,110000,360524305,3530,3530,3530,3530,0
|
|
20230817,105900,360524305,3530,3530,3530,3530,2
|
|
20230817,105800,360517245,3515,3525,3525,3515,783
|
|
20230817,105700,357760465,3525,3525,3525,3525,0
|
|
20230817,105600,357760465,3525,3525,3525,3525,50
|
|
20230817,105500,357584215,3525,3525,3525,3525,20
|
|
20230817,105400,357513715,3525,3525,3525,3525,2
|
|
20230817,105300,357506665,3520,3520,3520,3520,1178
|
|
20230817,105200,353360105,3520,3520,3520,3520,7
|
|
20230817,105100,353335465,3520,3520,3520,3520,0
|
|
20230817,105000,353335465,3520,3520,3520,3520,322
|
|
20230817,104900,352202025,3520,3520,3520,3520,43
|
|
20230817,104800,352050665,3520,3520,3520,3520,0
|
|
20230817,104700,352050665,3520,3520,3520,3520,38
|
|
20230817,104600,351916905,3520,3520,3520,3520,2
|
|
20230817,104500,351909865,3520,3520,3520,3520,0
|
|
20230817,104400,351909865,3520,3520,3520,3520,10
|
|
20230817,104300,351874665,3520,3520,3520,3520,336
|
|
20230817,104200,350691945,3515,3515,3515,3515,954
|
|
20230817,104100,347338635,3515,3515,3515,3515,0
|
|
20230817,104000,347338635,3515,3515,3515,3515,0
|
|
20230817,103900,347338635,3515,3515,3515,3515,46
|
|
20230817,103800,347176945,3500,3500,3500,3500,0
|
|
20230817,103700,347176945,3500,3500,3500,3500,0
|
|
20230817,103600,347176945,3500,3500,3500,3500,41
|
|
20230817,103500,347033445,3500,3500,3500,3500,48
|
|
20230817,103400,346865445,3500,3500,3500,3500,600
|
|
20230817,103300,344765445,3515,3515,3515,3515,5
|
|
20230817,103200,344747870,3515,3515,3515,3515,2
|
|
20230817,103100,344740840,3495,3495,3495,3495,0
|
|
20230817,103000,344740840,3495,3495,3495,3495,7
|
|
20230817,102900,344716375,3510,3510,3510,3510,0
|
|
20230817,102800,344716375,3510,3510,3510,3510,2
|
|
20230817,102700,344709355,3495,3500,3500,3495,90
|
|
20230817,102600,344394785,3510,3510,3510,3510,191
|
|
20230817,102500,343724375,3515,3495,3515,3495,10178
|
|
20230817,102400,308111095,3500,3505,3505,3500,1774
|
|
20230817,102300,301898180,3520,3520,3520,3520,1
|
|
20230817,102200,301894660,3500,3500,3500,3500,265
|
|
20230817,102100,300967160,3520,3520,3520,3520,15
|
|
20230817,102000,300914360,3520,3520,3520,3520,1
|
|
20230817,101900,300910840,3505,3505,3505,3505,757
|
|
20230817,101800,298257555,3525,3525,3525,3525,0
|
|
20230817,101700,298257555,3525,3530,3530,3525,4
|
|
20230817,101600,298243450,3500,3500,3500,3500,68
|
|
20230817,101500,298005450,3500,3515,3515,3500,1975
|
|
20230817,101400,291084580,3525,3525,3525,3525,0
|
|
20230817,101300,291084580,3525,3525,3525,3525,1
|
|
20230817,101200,291081055,3525,3520,3525,3515,4460
|
|
20230817,101100,275367890,3515,3520,3520,3515,99
|
|
20230817,101000,275019715,3520,3520,3520,3520,0
|
|
20230817,100900,275019715,3520,3520,3520,3520,17
|
|
20230817,100800,274959875,3520,3520,3520,3520,48
|
|
20230817,100700,274790915,3520,3515,3520,3515,567
|
|
20230817,100600,272797860,3515,3515,3515,3515,7
|
|
20230817,100500,272773255,3515,3515,3515,3515,0
|
|
20230817,100400,272773255,3515,3515,3515,3515,0
|
|
20230817,100300,272773255,3515,3515,3515,3515,1
|
|
20230817,100200,272769740,3510,3510,3510,3510,72
|
|
20230817,100100,272517020,3510,3510,3510,3510,0
|
|
20230817,100000,272517020,3510,3510,3510,3505,384
|
|
20230817,095900,271171090,3510,3510,3510,3510,66
|
|
20230817,095800,270939430,3515,3515,3515,3515,38
|
|
20230817,095700,270805860,3515,3515,3515,3515,7
|
|
20230817,095600,270781255,3515,3510,3515,3510,29
|
|
20230817,095500,270679460,3515,3515,3515,3515,0
|
|
20230817,095400,270679460,3515,3515,3515,3515,40
|
|
20230817,095300,270538860,3515,3515,3515,3515,5
|
|
20230817,095200,270521285,3515,3515,3515,3515,1
|
|
20230817,095100,270517770,3515,3515,3515,3515,1048
|
|
20230817,095000,266834050,3515,3515,3515,3515,0
|
|
20230817,094900,266834050,3515,3510,3515,3510,10625
|
|
20230817,094800,229537175,3510,3515,3515,3510,299
|
|
20230817,094700,228487165,3515,3515,3515,3515,0
|
|
20230817,094600,228487165,3515,3515,3515,3515,0
|
|
20230817,094500,228487165,3515,3515,3515,3515,9933
|
|
20230817,094400,193572670,3515,3515,3515,3515,267
|
|
20230817,094300,192634165,3515,3515,3515,3515,35
|
|
20230817,094200,192511140,3515,3515,3515,3515,5
|
|
20230817,094100,192493565,3515,3520,3520,3515,127
|
|
20230817,094000,192046905,3520,3520,3520,3520,1
|
|
20230817,093900,192043385,3510,3515,3515,3510,275
|
|
20230817,093800,191076765,3515,3515,3515,3515,301
|
|
20230817,093700,190018750,3505,3505,3515,3505,213
|
|
20230817,093600,189270175,3515,3515,3515,3515,0
|
|
20230817,093500,189270175,3515,3495,3515,3495,9989
|
|
20230817,093400,154313690,3495,3495,3495,3495,3
|
|
20230817,093300,154303205,3475,3480,3480,3475,489
|
|
20230817,093200,152601490,3485,3485,3485,3485,3100
|
|
20230817,093100,141797990,3485,3505,3505,3485,3359
|
|
20230817,093000,130060515,3505,3505,3505,3505,10297
|
|
20230817,092900,93969530,3505,3510,3510,3505,205
|
|
20230817,092800,93251000,3510,3510,3510,3510,11
|
|
20230817,092700,93212390,3510,3510,3510,3510,52
|
|
20230817,092600,93029870,3510,3510,3510,3510,18
|
|
20230817,092500,92966690,3505,3505,3505,3505,299
|
|
20230817,092400,91918695,3505,3505,3505,3505,2
|
|
20230817,092300,91911685,3510,3515,3515,3510,1179
|
|
20230817,092200,87773040,3510,3515,3515,3510,22
|
|
20230817,092100,87695715,3520,3525,3525,3520,12
|
|
20230817,092000,87653470,3515,3515,3515,3515,10
|
|
20230817,091900,87618320,3510,3510,3510,3510,0
|
|
20230817,091800,87618320,3510,3515,3520,3510,1599
|
|
20230817,091700,81990410,3515,3510,3515,3505,2300
|
|
20230817,091600,73923885,3515,3510,3515,3510,893
|
|
20230817,091500,70788950,3510,3505,3510,3505,1006
|
|
20230817,091400,67262020,3505,3510,3510,3505,12
|
|
20230817,091300,67219950,3510,3505,3510,3505,21
|
|
20230817,091200,67146245,3520,3520,3520,3505,1072
|
|
20230817,091100,63377005,3520,3525,3525,3520,2306
|
|
20230817,091000,55249065,3525,3525,3530,3525,109
|
|
20230817,090900,54864310,3525,3530,3530,3525,6
|
|
20230817,090800,54843155,3530,3540,3550,3530,8284
|
|
20230817,090700,25520395,3545,3565,3565,3545,1119
|
|
20230817,090600,21553520,3550,3550,3550,3550,60
|
|
20230817,090500,21340520,3550,3570,3575,3550,1961
|
|
20230817,090400,14364005,3555,3560,3565,3555,1316
|
|
20230817,090300,9678075,3545,3545,3545,3545,0
|
|
20230817,090200,9678075,3545,3545,3545,3545,0
|
|
20230817,090100,9678075,3545,3560,3560,3545,1833
|
|
20230817,090000,3164980,3560,3570,3570,3560,886
|