661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195800,391685120,3850,3850,3850,3850,368
|
|
20230817,195700,391685120,3850,3850,3850,3850,0
|
|
20230817,195600,391685120,3850,3850,3850,3850,0
|
|
20230817,195500,391685120,3850,3850,3850,3850,0
|
|
20230817,195400,391685120,3850,3850,3850,3850,0
|
|
20230817,195300,391685120,3850,3850,3850,3850,0
|
|
20230817,195200,391685120,3850,3850,3850,3850,0
|
|
20230817,195100,391685120,3850,3850,3850,3850,0
|
|
20230817,195000,391685120,3850,3850,3850,3850,0
|
|
20230817,194900,391685120,3850,3850,3850,3850,0
|
|
20230817,194800,391685120,3850,3850,3850,3850,0
|
|
20230817,194700,391685120,3850,3850,3850,3850,0
|
|
20230817,194600,391685120,3850,3850,3850,3850,0
|
|
20230817,194500,391685120,3850,3850,3850,3850,0
|
|
20230817,194400,391685120,3850,3850,3850,3850,0
|
|
20230817,194300,391685120,3850,3850,3850,3850,0
|
|
20230817,194200,391685120,3850,3850,3850,3850,0
|
|
20230817,194100,391685120,3850,3850,3850,3850,0
|
|
20230817,194000,391685120,3850,3850,3850,3850,0
|
|
20230817,193900,391685120,3850,3850,3850,3850,0
|
|
20230817,193800,391685120,3850,3850,3850,3850,0
|
|
20230817,193700,391685120,3850,3850,3850,3850,0
|
|
20230817,193600,391685120,3850,3850,3850,3850,0
|
|
20230817,193500,391685120,3850,3850,3850,3850,0
|
|
20230817,193400,391685120,3850,3850,3850,3850,0
|
|
20230817,193300,391685120,3850,3850,3850,3850,0
|
|
20230817,193200,391685120,3850,3850,3850,3850,0
|
|
20230817,193100,391685120,3850,3850,3850,3850,0
|
|
20230817,193000,391685120,3850,3850,3850,3850,0
|
|
20230817,192900,391685120,3850,3850,3850,3850,0
|
|
20230817,192800,391685120,3850,3850,3850,3850,368
|
|
20230817,192700,391685120,3850,3850,3850,3850,0
|
|
20230817,192600,391685120,3850,3850,3850,3850,0
|
|
20230817,192500,391685120,3850,3850,3850,3850,0
|
|
20230817,192400,391685120,3850,3850,3850,3850,0
|
|
20230817,192300,391685120,3850,3850,3850,3850,0
|
|
20230817,192200,391685120,3850,3850,3850,3850,0
|
|
20230817,192100,391685120,3850,3850,3850,3850,0
|
|
20230817,192000,391685120,3850,3850,3850,3850,0
|
|
20230817,191900,391685120,3850,3850,3850,3850,0
|
|
20230817,191800,391685120,3850,3850,3850,3850,0
|
|
20230817,191700,391685120,3850,3850,3850,3850,0
|
|
20230817,191600,391685120,3850,3850,3850,3850,0
|
|
20230817,191500,391685120,3850,3850,3850,3850,0
|
|
20230817,191400,391685120,3850,3850,3850,3850,0
|
|
20230817,191300,391685120,3850,3850,3850,3850,0
|
|
20230817,191200,391685120,3850,3850,3850,3850,0
|
|
20230817,191100,391685120,3850,3850,3850,3850,0
|
|
20230817,191000,391685120,3850,3850,3850,3850,0
|
|
20230817,190900,391685120,3850,3850,3850,3850,0
|
|
20230817,190800,391685120,3850,3850,3850,3850,0
|
|
20230817,190700,391685120,3850,3850,3850,3850,0
|
|
20230817,190600,391685120,3850,3850,3850,3850,0
|
|
20230817,190500,391685120,3850,3850,3850,3850,0
|
|
20230817,190400,391685120,3850,3850,3850,3850,0
|
|
20230817,190300,391685120,3850,3850,3850,3850,0
|
|
20230817,190200,391685120,3850,3850,3850,3850,0
|
|
20230817,190100,391685120,3850,3850,3850,3850,0
|
|
20230817,190000,391685120,3850,3850,3850,3850,0
|
|
20230817,185900,391685120,3850,3850,3850,3850,0
|
|
20230817,185800,391685120,3850,3850,3850,3850,368
|
|
20230817,185700,391685120,3850,3850,3850,3850,0
|
|
20230817,185600,391685120,3850,3850,3850,3850,0
|
|
20230817,185500,391685120,3850,3850,3850,3850,0
|
|
20230817,185400,391685120,3850,3850,3850,3850,0
|
|
20230817,185300,391685120,3850,3850,3850,3850,0
|
|
20230817,185200,391685120,3850,3850,3850,3850,0
|
|
20230817,185100,391685120,3850,3850,3850,3850,0
|
|
20230817,185000,391685120,3850,3850,3850,3850,0
|
|
20230817,184900,391685120,3850,3850,3850,3850,0
|
|
20230817,184800,391685120,3850,3850,3850,3850,0
|
|
20230817,184700,391685120,3850,3850,3850,3850,0
|
|
20230817,184600,391685120,3850,3850,3850,3850,0
|
|
20230817,184500,391685120,3850,3850,3850,3850,0
|
|
20230817,184400,391685120,3850,3850,3850,3850,0
|
|
20230817,184300,391685120,3850,3850,3850,3850,0
|
|
20230817,184200,391685120,3850,3850,3850,3850,0
|
|
20230817,184100,391685120,3850,3850,3850,3850,0
|
|
20230817,184000,391685120,3850,3850,3850,3850,0
|
|
20230817,183900,391685120,3850,3850,3850,3850,0
|
|
20230817,183800,391685120,3850,3850,3850,3850,0
|
|
20230817,183700,391685120,3850,3850,3850,3850,0
|
|
20230817,183600,391685120,3850,3850,3850,3850,0
|
|
20230817,183500,391685120,3850,3850,3850,3850,0
|
|
20230817,183400,391685120,3850,3850,3850,3850,0
|
|
20230817,183300,391685120,3850,3850,3850,3850,0
|
|
20230817,183200,391685120,3850,3850,3850,3850,0
|
|
20230817,183100,391685120,3850,3850,3850,3850,0
|
|
20230817,183000,391685120,3850,3850,3850,3850,0
|
|
20230817,182900,391685120,3850,3850,3850,3850,0
|
|
20230817,182800,391685120,3850,3850,3850,3850,368
|
|
20230817,182700,391685120,3850,3850,3850,3850,0
|
|
20230817,182600,391685120,3850,3850,3850,3850,0
|
|
20230817,182500,391685120,3850,3850,3850,3850,0
|
|
20230817,182400,391685120,3850,3850,3850,3850,0
|
|
20230817,182300,391685120,3850,3850,3850,3850,0
|
|
20230817,182200,391685120,3850,3850,3850,3850,0
|
|
20230817,182100,391685120,3850,3850,3850,3850,0
|
|
20230817,182000,391685120,3850,3850,3850,3850,0
|
|
20230817,181900,391685120,3850,3850,3850,3850,0
|
|
20230817,181800,391685120,3850,3850,3850,3850,0
|
|
20230817,181700,391685120,3850,3850,3850,3850,0
|
|
20230817,181600,391685120,3850,3850,3850,3850,0
|
|
20230817,181500,391685120,3850,3850,3850,3850,0
|
|
20230817,181400,391685120,3850,3850,3850,3850,0
|
|
20230817,181300,391685120,3850,3850,3850,3850,0
|
|
20230817,181200,391685120,3850,3850,3850,3850,0
|
|
20230817,181100,391685120,3850,3850,3850,3850,0
|
|
20230817,181000,391685120,3850,3850,3850,3850,0
|
|
20230817,180900,391685120,3850,3850,3850,3850,0
|
|
20230817,180800,391685120,3850,3850,3850,3850,0
|
|
20230817,180700,391685120,3850,3850,3850,3850,0
|
|
20230817,180600,391685120,3850,3850,3850,3850,0
|
|
20230817,180500,391685120,3850,3850,3850,3850,0
|
|
20230817,180400,391685120,3850,3850,3850,3850,0
|
|
20230817,180300,391685120,3850,3850,3850,3850,0
|
|
20230817,180200,391685120,3850,3850,3850,3850,0
|
|
20230817,180100,391685120,3850,3850,3850,3850,0
|
|
20230817,180000,391685120,3850,3850,3850,3850,0
|
|
20230817,175900,391685120,3850,3850,3850,3850,0
|
|
20230817,175800,391685120,3850,3850,3850,3850,368
|
|
20230817,175700,391685120,3850,3850,3850,3850,0
|
|
20230817,175600,391685120,3850,3850,3850,3850,0
|
|
20230817,175500,391685120,3850,3850,3850,3850,0
|
|
20230817,175400,391685120,3850,3850,3850,3850,0
|
|
20230817,175300,391685120,3850,3850,3850,3850,0
|
|
20230817,175200,391685120,3850,3850,3850,3850,0
|
|
20230817,175100,391685120,3850,3850,3850,3850,0
|
|
20230817,175000,391685120,3850,3850,3850,3850,0
|
|
20230817,174900,391685120,3850,3850,3850,3850,0
|
|
20230817,174800,391685120,3850,3850,3850,3850,0
|
|
20230817,174700,391685120,3850,3850,3850,3850,0
|
|
20230817,174600,391685120,3850,3850,3850,3850,0
|
|
20230817,174500,391685120,3850,3850,3850,3850,0
|
|
20230817,174400,391685120,3850,3850,3850,3850,0
|
|
20230817,174300,391685120,3850,3850,3850,3850,0
|
|
20230817,174200,391685120,3850,3850,3850,3850,0
|
|
20230817,174100,391685120,3850,3850,3850,3850,0
|
|
20230817,174000,391685120,3850,3850,3850,3850,0
|
|
20230817,173900,391685120,3850,3850,3850,3850,0
|
|
20230817,173800,391685120,3850,3850,3850,3850,0
|
|
20230817,173700,391685120,3850,3850,3850,3850,0
|
|
20230817,173600,391685120,3850,3850,3850,3850,0
|
|
20230817,173500,391685120,3850,3850,3850,3850,0
|
|
20230817,173400,391685120,3850,3850,3850,3850,0
|
|
20230817,173300,391685120,3850,3850,3850,3850,0
|
|
20230817,173200,391685120,3850,3850,3850,3850,0
|
|
20230817,173100,391685120,3850,3850,3850,3850,0
|
|
20230817,173000,391685120,3850,3850,3850,3850,0
|
|
20230817,172900,391685120,3850,3850,3850,3850,0
|
|
20230817,172800,391685120,3850,3850,3850,3850,368
|
|
20230817,172700,391685120,3850,3850,3850,3850,0
|
|
20230817,172600,391685120,3850,3850,3850,3850,0
|
|
20230817,172500,391685120,3850,3850,3850,3850,0
|
|
20230817,172400,391685120,3850,3850,3850,3850,0
|
|
20230817,172300,391685120,3850,3850,3850,3850,0
|
|
20230817,172200,391685120,3850,3850,3850,3850,0
|
|
20230817,172100,391685120,3850,3850,3850,3850,0
|
|
20230817,172000,391685120,3850,3850,3850,3850,0
|
|
20230817,171900,391685120,3850,3850,3850,3850,0
|
|
20230817,171800,391685120,3850,3850,3850,3850,0
|
|
20230817,171700,391685120,3850,3850,3850,3850,0
|
|
20230817,171600,391685120,3850,3850,3850,3850,0
|
|
20230817,171500,391685120,3850,3850,3850,3850,0
|
|
20230817,171400,391685120,3850,3850,3850,3850,0
|
|
20230817,171300,391685120,3850,3850,3850,3850,0
|
|
20230817,171200,391685120,3850,3850,3850,3850,0
|
|
20230817,171100,391685120,3850,3850,3850,3850,0
|
|
20230817,171000,391685120,3850,3850,3850,3850,0
|
|
20230817,170900,391685120,3850,3850,3850,3850,0
|
|
20230817,170800,391685120,3850,3850,3850,3850,0
|
|
20230817,170700,391685120,3850,3850,3850,3850,0
|
|
20230817,170600,391685120,3850,3850,3850,3850,0
|
|
20230817,170500,391685120,3850,3850,3850,3850,0
|
|
20230817,170400,391685120,3850,3850,3850,3850,0
|
|
20230817,170300,391685120,3850,3850,3850,3850,0
|
|
20230817,170200,391685120,3850,3850,3850,3850,0
|
|
20230817,170100,391685120,3850,3850,3850,3850,0
|
|
20230817,170000,391685120,3850,3850,3850,3850,0
|
|
20230817,165900,391685120,3850,3850,3850,3850,0
|
|
20230817,165800,391685120,3850,3850,3850,3850,368
|
|
20230817,165700,391685120,3850,3850,3850,3850,0
|
|
20230817,165600,391685120,3850,3850,3850,3850,0
|
|
20230817,165500,391685120,3850,3850,3850,3850,0
|
|
20230817,165400,391685120,3850,3850,3850,3850,0
|
|
20230817,165300,391685120,3850,3850,3850,3850,0
|
|
20230817,165200,391685120,3850,3850,3850,3850,0
|
|
20230817,165100,391685120,3850,3850,3850,3850,0
|
|
20230817,165000,391685120,3850,3850,3850,3850,0
|
|
20230817,164900,391685120,3850,3850,3850,3850,0
|
|
20230817,164800,391685120,3850,3850,3850,3850,0
|
|
20230817,164700,391685120,3850,3850,3850,3850,0
|
|
20230817,164600,391685120,3850,3850,3850,3850,0
|
|
20230817,164500,391685120,3850,3850,3850,3850,0
|
|
20230817,164400,391685120,3850,3850,3850,3850,0
|
|
20230817,164300,391685120,3850,3850,3850,3850,0
|
|
20230817,164200,391685120,3850,3850,3850,3850,0
|
|
20230817,164100,391685120,3850,3850,3850,3850,0
|
|
20230817,164000,391685120,3850,3850,3850,3850,0
|
|
20230817,163900,391685120,3850,3850,3850,3850,0
|
|
20230817,163800,391685120,3850,3850,3850,3850,0
|
|
20230817,163700,391685120,3850,3850,3850,3850,0
|
|
20230817,163600,391685120,3850,3850,3850,3850,0
|
|
20230817,163500,391685120,3850,3850,3850,3850,0
|
|
20230817,163400,391685120,3850,3850,3850,3850,0
|
|
20230817,163300,391685120,3850,3850,3850,3850,0
|
|
20230817,163200,391685120,3850,3850,3850,3850,0
|
|
20230817,163100,391685120,3850,3850,3850,3850,0
|
|
20230817,163000,391685120,3850,3850,3850,3850,0
|
|
20230817,162900,391685120,3850,3850,3850,3850,0
|
|
20230817,162800,391685120,3850,3850,3850,3850,368
|
|
20230817,162700,391685120,3850,3850,3850,3850,0
|
|
20230817,162600,391685120,3850,3850,3850,3850,0
|
|
20230817,162500,391685120,3850,3850,3850,3850,0
|
|
20230817,162400,391685120,3850,3850,3850,3850,0
|
|
20230817,162300,391685120,3850,3850,3850,3850,0
|
|
20230817,162200,391685120,3850,3850,3850,3850,0
|
|
20230817,162100,391685120,3850,3850,3850,3850,0
|
|
20230817,162000,391685120,3850,3850,3850,3850,0
|
|
20230817,161900,391685120,3850,3850,3850,3850,0
|
|
20230817,161800,391685120,3850,3850,3850,3850,0
|
|
20230817,161700,391685120,3850,3850,3850,3850,0
|
|
20230817,161600,391685120,3850,3850,3850,3850,0
|
|
20230817,161500,391685120,3850,3850,3850,3850,0
|
|
20230817,161400,391685120,3850,3850,3850,3850,0
|
|
20230817,161300,391685120,3850,3850,3850,3850,0
|
|
20230817,161200,391685120,3850,3850,3850,3850,0
|
|
20230817,161100,391685120,3850,3850,3850,3850,0
|
|
20230817,161000,391685120,3850,3850,3850,3850,0
|
|
20230817,160900,391685120,3850,3850,3850,3850,0
|
|
20230817,160800,391685120,3850,3850,3850,3850,0
|
|
20230817,160700,391685120,3850,3850,3850,3850,0
|
|
20230817,160600,391685120,3850,3850,3850,3850,0
|
|
20230817,160500,391685120,3850,3850,3850,3850,0
|
|
20230817,160400,391685120,3850,3850,3850,3850,0
|
|
20230817,160300,391685120,3850,3850,3850,3850,0
|
|
20230817,160200,391685120,3850,3850,3850,3850,0
|
|
20230817,160100,391685120,3850,3850,3850,3850,0
|
|
20230817,160000,391685120,3850,3850,3850,3850,0
|
|
20230817,155900,391685120,3850,3850,3850,3850,0
|
|
20230817,155800,391685120,3850,3850,3850,3850,368
|
|
20230817,155700,391685120,3850,3850,3850,3850,0
|
|
20230817,155600,391685120,3850,3850,3850,3850,0
|
|
20230817,155500,391685120,3850,3850,3850,3850,0
|
|
20230817,155400,391685120,3850,3850,3850,3850,0
|
|
20230817,155300,391685120,3850,3850,3850,3850,0
|
|
20230817,155200,391685120,3850,3850,3850,3850,0
|
|
20230817,155100,391685120,3850,3850,3850,3850,0
|
|
20230817,155000,391685120,3850,3850,3850,3850,0
|
|
20230817,154900,391685120,3850,3850,3850,3850,0
|
|
20230817,154800,391685120,3850,3850,3850,3850,0
|
|
20230817,154700,391685120,3850,3850,3850,3850,0
|
|
20230817,154600,391685120,3850,3850,3850,3850,0
|
|
20230817,154500,391685120,3850,3850,3850,3850,0
|
|
20230817,154400,391685120,3850,3850,3850,3850,0
|
|
20230817,154300,391685120,3850,3850,3850,3850,0
|
|
20230817,154200,391685120,3850,3850,3850,3850,0
|
|
20230817,154100,391685120,3850,3850,3850,3850,0
|
|
20230817,154000,391685120,3850,3850,3850,3850,0
|
|
20230817,153900,391685120,3850,3850,3850,3850,0
|
|
20230817,153800,391685120,3850,3850,3850,3850,0
|
|
20230817,153700,391685120,3850,3850,3850,3850,0
|
|
20230817,153600,391685120,3850,3850,3850,3850,0
|
|
20230817,153500,391685120,3850,3850,3850,3850,0
|
|
20230817,153400,391685120,3850,3850,3850,3850,0
|
|
20230817,153300,391685120,3850,3850,3850,3850,0
|
|
20230817,153200,391685120,3850,3850,3850,3850,0
|
|
20230817,153100,391685120,3850,3850,3850,3850,0
|
|
20230817,153000,391685120,3850,3850,3850,3850,368
|
|
20230817,152900,390268320,3925,3925,3925,3925,0
|
|
20230817,152800,390268320,3925,3925,3925,3925,0
|
|
20230817,152700,390268320,3925,3925,3925,3925,0
|
|
20230817,152600,390268320,3925,3925,3925,3925,0
|
|
20230817,152500,390268320,3925,3925,3925,3925,0
|
|
20230817,152400,390268320,3925,3925,3925,3925,0
|
|
20230817,152300,390268320,3925,3925,3925,3925,0
|
|
20230817,152200,390268320,3925,3925,3925,3925,0
|
|
20230817,152100,390268320,3925,3925,3925,3925,0
|
|
20230817,152000,390268320,3925,3925,3925,3925,0
|
|
20230817,151900,390268320,3925,3930,3930,3855,154
|
|
20230817,151800,389667240,3930,3930,3930,3930,3
|
|
20230817,151700,389655450,3930,3930,3930,3925,17
|
|
20230817,151600,389588700,3930,3930,3930,3930,2
|
|
20230817,151500,389580840,3930,3930,3930,3930,30
|
|
20230817,151400,389462940,3930,3930,3930,3920,134
|
|
20230817,151300,388936385,3930,3935,3935,3930,10
|
|
20230817,151200,388897060,3940,3910,3945,3910,483
|
|
20230817,151100,387001200,3910,3875,3910,3840,4562
|
|
20230817,151000,369259440,3895,3885,3895,3885,3183
|
|
20230817,150900,356893185,3895,3895,3895,3895,70
|
|
20230817,150800,356620535,3895,3895,3895,3895,50
|
|
20230817,150700,356425785,3895,3895,3895,3895,113
|
|
20230817,150600,355985650,3895,3895,3895,3895,0
|
|
20230817,150500,355985650,3895,3895,3895,3895,0
|
|
20230817,150400,355985650,3895,3895,3895,3895,0
|
|
20230817,150300,355985650,3895,3895,3895,3895,336
|
|
20230817,150200,354676930,3895,3895,3895,3895,0
|
|
20230817,150100,354676930,3895,3895,3895,3895,0
|
|
20230817,150000,354676930,3895,3905,3905,3895,100
|
|
20230817,145900,354286870,3905,3910,3910,3905,67
|
|
20230817,145800,354024920,3910,3910,3910,3910,50
|
|
20230817,145700,353829420,3910,3910,3910,3910,0
|
|
20230817,145600,353829420,3910,3915,3915,3910,336
|
|
20230817,145500,352515385,3910,3910,3910,3910,0
|
|
20230817,145400,352515385,3910,3915,3915,3910,106
|
|
20230817,145300,352100765,3910,3910,3910,3910,0
|
|
20230817,145200,352100765,3910,3910,3910,3870,56
|
|
20230817,145100,351883665,3915,3920,3920,3915,31
|
|
20230817,145000,351762260,3940,3940,3940,3940,0
|
|
20230817,144900,351762260,3940,3940,3940,3930,264
|
|
20230817,144800,350723990,3945,3905,3945,3905,2009
|
|
20230817,144700,342859950,3870,3900,3915,3870,2540
|
|
20230817,144600,332924220,3900,3905,3905,3900,378
|
|
20230817,144500,331448665,3915,3915,3915,3915,73
|
|
20230817,144400,331162870,3915,3915,3915,3915,0
|
|
20230817,144300,331162870,3915,3910,3915,3905,1295
|
|
20230817,144200,326105685,3915,3915,3915,3915,237
|
|
20230817,144100,325177830,3920,3925,3925,3910,509
|
|
20230817,144000,323187280,3935,3940,3940,3935,14
|
|
20230817,143900,323132125,3945,3940,3945,3940,24
|
|
20230817,143800,323037470,3940,3940,3940,3940,2
|
|
20230817,143700,323029590,3940,3940,3945,3940,48
|
|
20230817,143600,322840245,3945,3945,3945,3945,8
|
|
20230817,143500,322808685,3945,3945,3945,3945,42
|
|
20230817,143400,322642995,3940,3945,3945,3940,46
|
|
20230817,143300,322461570,3945,3945,3945,3945,0
|
|
20230817,143200,322461570,3945,3945,3945,3945,52
|
|
20230817,143100,322256430,3945,3945,3945,3945,0
|
|
20230817,143000,322256430,3945,3945,3945,3945,0
|
|
20230817,142900,322256430,3945,3955,3955,3945,40
|
|
20230817,142800,322098550,3955,3955,3960,3955,94
|
|
20230817,142700,321726680,3955,3955,3960,3955,38
|
|
20230817,142600,321576250,3960,3960,3960,3960,0
|
|
20230817,142500,321576250,3960,3960,3960,3955,37
|
|
20230817,142400,321429850,3955,3955,3955,3955,2
|
|
20230817,142300,321421940,3955,3955,3955,3950,153
|
|
20230817,142200,320816925,3955,3950,3955,3950,16
|
|
20230817,142100,320753710,3955,3955,3955,3955,18
|
|
20230817,142000,320682520,3955,3955,3955,3955,24
|
|
20230817,141900,320587600,3960,3960,3960,3960,31
|
|
20230817,141800,320464840,3955,3955,3955,3955,8
|
|
20230817,141700,320433200,3955,3955,3955,3955,10
|
|
20230817,141600,320393650,3955,3955,3960,3950,308
|
|
20230817,141500,319175395,3955,3955,3955,3955,0
|
|
20230817,141400,319175395,3955,3960,3960,3955,31
|
|
20230817,141300,319052675,3955,3950,3955,3950,479
|
|
20230817,141200,317160035,3960,3950,3960,3950,41
|
|
20230817,141100,316997925,3925,3925,3925,3925,0
|
|
20230817,141000,316997925,3925,3930,3930,3925,40
|
|
20230817,140900,316840765,3955,3955,3955,3955,0
|
|
20230817,140800,316840765,3955,3955,3955,3955,0
|
|
20230817,140700,316840765,3955,3960,3960,3955,71
|
|
20230817,140600,316559765,3960,3960,3960,3960,83
|
|
20230817,140500,316231085,3950,3950,3950,3950,17
|
|
20230817,140400,316163935,3945,3945,3945,3945,370
|
|
20230817,140300,314704285,3955,3955,3955,3955,57
|
|
20230817,140200,314478850,3935,3940,3940,3935,17
|
|
20230817,140100,314411915,3925,3925,3925,3925,100
|
|
20230817,140000,314019415,3925,3955,3960,3925,97
|
|
20230817,135900,313636645,3955,3955,3955,3955,0
|
|
20230817,135800,313636645,3955,3955,3955,3955,2
|
|
20230817,135700,313628735,3955,3955,3955,3955,170
|
|
20230817,135600,312956385,3955,3955,3960,3955,21
|
|
20230817,135500,312873235,3950,3950,3950,3950,1
|
|
20230817,135400,312869285,3955,3950,3960,3950,36
|
|
20230817,135300,312726885,3950,3950,3950,3950,8
|
|
20230817,135200,312695285,3955,3950,3955,3950,50
|
|
20230817,135100,312497570,3950,3950,3960,3950,134
|
|
20230817,135000,311967165,3965,3965,3965,3965,0
|
|
20230817,134900,311967165,3965,3965,3965,3965,0
|
|
20230817,134800,311967165,3965,3965,3965,3965,0
|
|
20230817,134700,311967165,3965,3960,3970,3960,47
|
|
20230817,134600,311780705,3975,3980,3980,3965,13
|
|
20230817,134500,311729035,3965,3960,3965,3960,28
|
|
20230817,134400,311618130,3955,3955,3955,3955,5
|
|
20230817,134300,311598355,3960,3975,3975,3950,56
|
|
20230817,134200,311376595,3975,3960,3975,3960,102
|
|
20230817,134100,310971195,3960,3960,3965,3960,22
|
|
20230817,134000,310884035,3960,3955,3965,3955,45
|
|
20230817,133900,310705780,3960,3960,3960,3960,17
|
|
20230817,133800,310638460,3965,3965,3965,3965,0
|
|
20230817,133700,310638460,3965,3970,3970,3955,54
|
|
20230817,133600,310424565,3970,3960,3975,3960,113
|
|
20230817,133500,309976710,3960,3960,3960,3955,14
|
|
20230817,133400,309921280,3960,3955,3960,3950,50
|
|
20230817,133300,309723505,3955,3950,3955,3950,4
|
|
20230817,133200,309707700,3960,3960,3960,3960,0
|
|
20230817,133100,309707700,3960,3965,3970,3950,154
|
|
20230817,133000,309097480,3960,3960,3960,3960,1
|
|
20230817,132900,309093520,3960,3950,3965,3950,355
|
|
20230817,132800,307690595,3950,3950,3950,3950,127
|
|
20230817,132700,307188945,3950,3950,3950,3950,0
|
|
20230817,132600,307188945,3950,3955,3955,3950,54
|
|
20230817,132500,306975595,3965,3950,3965,3950,20
|
|
20230817,132400,306896460,3950,3950,3950,3950,41
|
|
20230817,132300,306734510,3945,3930,3945,3925,82
|
|
20230817,132200,306411940,3930,3925,3930,3925,590
|
|
20230817,132100,304094180,3925,3925,3925,3925,83
|
|
20230817,132000,303768405,3900,3900,3900,3900,0
|
|
20230817,131900,303768405,3900,3915,3915,3900,154
|
|
20230817,131800,303167515,3920,3915,3925,3905,594
|
|
20230817,131700,300840060,3925,3925,3925,3925,21
|
|
20230817,131600,300757635,3930,3930,3930,3930,31
|
|
20230817,131500,300635805,3925,3930,3930,3925,238
|
|
20230817,131400,299701590,3945,3945,3945,3945,55
|
|
20230817,131300,299484615,3950,3940,3950,3940,765
|
|
20230817,131200,296470435,3925,3925,3925,3925,0
|
|
20230817,131100,296470435,3925,3925,3925,3925,0
|
|
20230817,131000,296470435,3925,3935,3935,3925,43
|
|
20230817,130900,296301560,3940,3940,3940,3940,32
|
|
20230817,130800,296175480,3940,3940,3940,3940,0
|
|
20230817,130700,296175480,3940,3940,3940,3940,31
|
|
20230817,130600,296053340,3935,3940,3940,3935,84
|
|
20230817,130500,295722385,3940,3950,3950,3940,362
|
|
20230817,130400,294295850,3955,3960,3960,3955,136
|
|
20230817,130300,293757965,3950,3950,3950,3950,0
|
|
20230817,130200,293757965,3950,3955,3960,3950,33
|
|
20230817,130100,293627410,3960,3960,3960,3960,1
|
|
20230817,130000,293623450,3960,3955,3960,3950,8980
|
|
20230817,125900,258107535,3950,3970,3970,3950,189
|
|
20230817,125800,257359870,3955,3965,3970,3955,172
|
|
20230817,125700,256679010,3955,3960,3960,3955,52
|
|
20230817,125600,256473310,3955,3955,3955,3955,472
|
|
20230817,125500,254606550,3955,3950,3955,3950,27
|
|
20230817,125400,254499805,3945,3945,3945,3945,0
|
|
20230817,125300,254499805,3945,3955,3955,3945,31
|
|
20230817,125200,254377370,3935,3960,3975,3935,906
|
|
20230817,125100,250789440,3960,3950,3960,3950,83
|
|
20230817,125000,250460825,3955,3955,3955,3955,0
|
|
20230817,124900,250460825,3955,3945,3955,3945,534
|
|
20230817,124800,248351725,3945,3945,3945,3945,0
|
|
20230817,124700,248351725,3945,3945,3945,3945,163
|
|
20230817,124600,247708690,3945,3945,3945,3945,0
|
|
20230817,124500,247708690,3945,3925,3945,3925,58
|
|
20230817,124400,247480870,3940,3945,3945,3940,32
|
|
20230817,124300,247354635,3945,3950,3950,3945,32
|
|
20230817,124200,247228355,3950,3950,3950,3950,62
|
|
20230817,124100,246983455,3950,3955,3960,3945,141
|
|
20230817,124000,246426620,3950,3955,3960,3950,78
|
|
20230817,123900,246117830,3940,3940,3940,3940,4
|
|
20230817,123800,246102070,3940,3955,3960,3940,58
|
|
20230817,123700,245872895,3940,3940,3940,3940,127
|
|
20230817,123600,245372515,3960,3945,3960,3945,83
|
|
20230817,123500,245044120,3925,3935,3940,3925,81
|
|
20230817,123400,244725640,3930,3930,3930,3930,1
|
|
20230817,123300,244721710,3930,3925,3930,3925,95
|
|
20230817,123200,244348365,3930,3930,3930,3930,0
|
|
20230817,123100,244348365,3930,3930,3930,3930,92
|
|
20230817,123000,243986805,3925,3930,3930,3925,171
|
|
20230817,122900,243314785,3915,3915,3915,3915,0
|
|
20230817,122800,243314785,3915,3930,3930,3915,126
|
|
20230817,122700,242820925,3930,3930,3930,3930,106
|
|
20230817,122600,242404345,3920,3920,3920,3920,0
|
|
20230817,122500,242404345,3920,3930,3930,3920,6
|
|
20230817,122400,242380795,3930,3925,3930,3925,526
|
|
20230817,122300,240313720,3925,3925,3925,3925,1
|
|
20230817,122200,240309795,3925,3925,3925,3925,45
|
|
20230817,122100,240133170,3925,3925,3925,3925,86
|
|
20230817,122000,239795620,3925,3915,3925,3915,30
|
|
20230817,121900,239678075,3915,3915,3915,3915,27
|
|
20230817,121800,239572370,3915,3915,3915,3910,67
|
|
20230817,121700,239310070,3915,3915,3915,3915,3
|
|
20230817,121600,239298325,3915,3915,3915,3910,41
|
|
20230817,121500,239138005,3915,3910,3925,3910,23
|
|
20230817,121400,239047925,3920,3920,3920,3920,0
|
|
20230817,121300,239047925,3920,3920,3920,3920,31
|
|
20230817,121200,238926405,3920,3920,3920,3920,1
|
|
20230817,121100,238922485,3880,3880,3880,3880,0
|
|
20230817,121000,238922485,3880,3880,3880,3880,40
|
|
20230817,120900,238767285,3925,3915,3930,3915,63
|
|
20230817,120800,238519935,3920,3915,3920,3915,48
|
|
20230817,120700,238331910,3910,3910,3910,3910,25
|
|
20230817,120600,238234160,3905,3905,3910,3900,511
|
|
20230817,120500,236241160,3910,3880,3910,3880,3112
|
|
20230817,120400,224118045,3880,3880,3880,3880,5
|
|
20230817,120300,224098645,3880,3880,3880,3880,1
|
|
20230817,120200,224094765,3850,3880,3880,3850,272
|
|
20230817,120100,223044755,3880,3880,3880,3880,0
|
|
20230817,120000,223044755,3880,3880,3880,3880,0
|
|
20230817,115900,223044755,3880,3880,3880,3880,70
|
|
20230817,115800,222773155,3880,3880,3880,3880,0
|
|
20230817,115700,222773155,3880,3875,3880,3875,698
|
|
20230817,115600,220065040,3875,3865,3875,3865,181
|
|
20230817,115500,219365465,3870,3870,3870,3870,52
|
|
20230817,115400,219164225,3870,3870,3870,3870,1
|
|
20230817,115300,219160355,3830,3890,3890,3790,1874
|
|
20230817,115200,212013985,3890,3890,3890,3890,0
|
|
20230817,115100,212013985,3890,3890,3890,3890,110
|
|
20230817,115000,211586085,3885,3890,3890,3885,19
|
|
20230817,114900,211512265,3890,3885,3890,3885,16
|
|
20230817,114800,211450065,3885,3885,3885,3885,63
|
|
20230817,114700,211205310,3885,3885,3885,3885,0
|
|
20230817,114600,211205310,3885,3885,3885,3885,0
|
|
20230817,114500,211205310,3885,3885,3885,3885,0
|
|
20230817,114400,211205310,3885,3885,3885,3885,63
|
|
20230817,114300,210960555,3865,3865,3865,3865,0
|
|
20230817,114200,210960555,3865,3865,3865,3865,0
|
|
20230817,114100,210960555,3865,3880,3885,3865,171
|
|
20230817,114000,210299130,3885,3885,3885,3885,65
|
|
20230817,113900,210046605,3875,3875,3875,3875,0
|
|
20230817,113800,210046605,3875,3875,3875,3875,1
|
|
20230817,113700,210042730,3850,3880,3885,3850,966
|
|
20230817,113600,206301635,3880,3880,3880,3880,83
|
|
20230817,113500,205979595,3880,3880,3880,3880,32
|
|
20230817,113400,205855435,3875,3875,3875,3875,0
|
|
20230817,113300,205855435,3875,3875,3875,3875,105
|
|
20230817,113200,205448560,3875,3875,3875,3875,0
|
|
20230817,113100,205448560,3875,3870,3875,3870,27
|
|
20230817,113000,205343985,3875,3875,3875,3875,0
|
|
20230817,112900,205343985,3875,3875,3875,3875,0
|
|
20230817,112800,205343985,3875,3880,3880,3875,95
|
|
20230817,112700,204975515,3885,3885,3885,3885,0
|
|
20230817,112600,204975515,3885,3870,3885,3870,9
|
|
20230817,112500,204940565,3870,3870,3870,3870,2
|
|
20230817,112400,204932825,3810,3880,3880,3810,2392
|
|
20230817,112300,195692080,3880,3880,3880,3865,110
|
|
20230817,112200,195266185,3875,3875,3875,3875,1214
|
|
20230817,112100,190561935,3870,3870,3870,3870,310
|
|
20230817,112000,189362235,3870,3870,3870,3870,100
|
|
20230817,111900,188975235,3870,3870,3870,3870,176
|
|
20230817,111800,188294115,3870,3870,3870,3870,12
|
|
20230817,111700,188247675,3870,3870,3870,3870,32
|
|
20230817,111600,188123835,3870,3870,3870,3870,0
|
|
20230817,111500,188123835,3870,3870,3870,3870,32
|
|
20230817,111400,187999995,3870,3870,3870,3870,30
|
|
20230817,111300,187883895,3870,3870,3870,3870,33
|
|
20230817,111200,187756185,3870,3870,3870,3870,75
|
|
20230817,111100,187465935,3865,3865,3865,3865,0
|
|
20230817,111000,187465935,3865,3850,3865,3850,48
|
|
20230817,110900,187281015,3850,3850,3850,3850,76
|
|
20230817,110800,186988415,3870,3870,3870,3870,65
|
|
20230817,110700,186736865,3870,3870,3870,3870,0
|
|
20230817,110600,186736865,3870,3870,3870,3870,83
|
|
20230817,110500,186415655,3870,3870,3870,3870,0
|
|
20230817,110400,186415655,3870,3870,3870,3870,58
|
|
20230817,110300,186191195,3865,3865,3865,3865,6
|
|
20230817,110200,186168005,3865,3865,3865,3865,4
|
|
20230817,110100,186152545,3870,3870,3870,3870,32
|
|
20230817,110000,186028705,3870,3870,3870,3870,5
|
|
20230817,105900,186009355,3870,3870,3870,3870,73
|
|
20230817,105800,185726845,3870,3870,3870,3870,3
|
|
20230817,105700,185715235,3870,3870,3870,3870,30
|
|
20230817,105600,185599135,3870,3870,3870,3870,800
|
|
20230817,105500,182503135,3870,3860,3870,3860,42
|
|
20230817,105400,182340935,3860,3860,3860,3860,0
|
|
20230817,105300,182340935,3860,3855,3860,3800,1001
|
|
20230817,105200,178531940,3860,3860,3860,3860,8
|
|
20230817,105100,178501060,3860,3855,3860,3855,916
|
|
20230817,105000,174969665,3855,3855,3855,3855,31
|
|
20230817,104900,174850160,3855,3855,3855,3855,0
|
|
20230817,104800,174850160,3855,3855,3855,3855,55
|
|
20230817,104700,174638135,3855,3855,3855,3855,11
|
|
20230817,104600,174595730,3855,3855,3855,3855,195
|
|
20230817,104500,173844005,3855,3855,3855,3855,0
|
|
20230817,104400,173844005,3855,3855,3855,3855,33
|
|
20230817,104300,173716790,3855,3855,3855,3855,0
|
|
20230817,104200,173716790,3855,3830,3855,3830,486
|
|
20230817,104100,171846705,3830,3830,3830,3830,31
|
|
20230817,104000,171727975,3830,3830,3830,3830,0
|
|
20230817,103900,171727975,3830,3830,3830,3830,44
|
|
20230817,103800,171559455,3835,3825,3835,3820,538
|
|
20230817,103700,169496485,3815,3830,3830,3815,362
|
|
20230817,103600,168114250,3830,3840,3840,3830,86
|
|
20230817,103500,167784040,3840,3840,3840,3840,0
|
|
20230817,103400,167784040,3840,3845,3845,3835,64
|
|
20230817,103300,167538240,3835,3835,3835,3835,0
|
|
20230817,103200,167538240,3835,3835,3835,3835,19
|
|
20230817,103100,167465375,3835,3840,3840,3835,13
|
|
20230817,103000,167415480,3840,3840,3840,3840,31
|
|
20230817,102900,167296440,3820,3820,3820,3820,0
|
|
20230817,102800,167296440,3820,3820,3820,3820,0
|
|
20230817,102700,167296440,3820,3835,3835,3820,22
|
|
20230817,102600,167212225,3840,3835,3840,3835,20
|
|
20230817,102500,167135485,3840,3840,3840,3835,335
|
|
20230817,102400,165849215,3845,3845,3845,3845,0
|
|
20230817,102300,165849215,3845,3840,3845,3835,32
|
|
20230817,102200,165726395,3845,3845,3845,3845,0
|
|
20230817,102100,165726395,3845,3850,3865,3845,149
|
|
20230817,102000,165151800,3850,3850,3850,3850,0
|
|
20230817,101900,165151800,3850,3850,3850,3850,144
|
|
20230817,101800,164597400,3830,3840,3840,3830,30
|
|
20230817,101700,164482370,3825,3825,3825,3825,0
|
|
20230817,101600,164482370,3825,3835,3835,3825,1355
|
|
20230817,101500,159299120,3835,3835,3835,3835,0
|
|
20230817,101400,159299120,3835,3835,3835,3835,32
|
|
20230817,101300,159176400,3830,3830,3830,3830,6
|
|
20230817,101200,159153420,3835,3845,3845,3835,1177
|
|
20230817,101100,154633845,3860,3860,3860,3845,1008
|
|
20230817,101000,150743550,3840,3855,3855,3840,41
|
|
20230817,100900,150585900,3860,3860,3860,3860,0
|
|
20230817,100800,150585900,3860,3860,3860,3860,51
|
|
20230817,100700,150389040,3845,3840,3845,3840,1874
|
|
20230817,100600,143191705,3840,3835,3840,3835,104
|
|
20230817,100500,142792660,3835,3835,3835,3835,19
|
|
20230817,100400,142719795,3825,3825,3825,3825,0
|
|
20230817,100300,142719795,3825,3835,3835,3825,81
|
|
20230817,100200,142409595,3835,3835,3835,3835,0
|
|
20230817,100100,142409595,3835,3840,3840,3835,117
|
|
20230817,100000,141960590,3850,3840,3850,3840,70
|
|
20230817,095900,141691430,3845,3840,3845,3840,32
|
|
20230817,095800,141568510,3845,3845,3845,3845,0
|
|
20230817,095700,141568510,3845,3845,3845,3845,9
|
|
20230817,095600,141533905,3835,3855,3855,3835,869
|
|
20230817,095500,138192250,3855,3845,3855,3845,18
|
|
20230817,095400,138122940,3835,3835,3835,3835,0
|
|
20230817,095300,138122940,3835,3835,3835,3835,0
|
|
20230817,095200,138122940,3835,3870,3875,3835,210
|
|
20230817,095100,137314385,3875,3875,3875,3875,179
|
|
20230817,095000,136620760,3870,3870,3870,3870,0
|
|
20230817,094900,136620760,3870,3880,3880,3870,79
|
|
20230817,094800,136314720,3890,3895,3895,3890,475
|
|
20230817,094700,134464660,3895,3895,3895,3880,107
|
|
20230817,094600,134048195,3880,3895,3895,3880,223
|
|
20230817,094500,133181550,3875,3860,3880,3860,1159
|
|
20230817,094400,128694755,3880,3850,3890,3850,8653
|
|
20230817,094300,95162855,3850,3845,3850,3845,2220
|
|
20230817,094200,86615940,3845,3845,3845,3845,0
|
|
20230817,094100,86615940,3845,3845,3845,3845,31
|
|
20230817,094000,86496745,3845,3845,3845,3845,52
|
|
20230817,093900,86296805,3845,3845,3845,3845,24
|
|
20230817,093800,86204525,3830,3820,3835,3820,747
|
|
20230817,093700,83346975,3800,3800,3800,3800,842
|
|
20230817,093600,80147375,3825,3790,3825,3790,405
|
|
20230817,093500,78606805,3790,3790,3790,3785,102
|
|
20230817,093400,78220375,3780,3780,3780,3780,0
|
|
20230817,093300,78220375,3780,3785,3785,3780,543
|
|
20230817,093200,76166775,3795,3790,3795,3790,32
|
|
20230817,093100,76045400,3785,3795,3795,3785,147
|
|
20230817,093000,75488890,3790,3790,3795,3790,1047
|
|
20230817,092900,71520655,3800,3805,3805,3795,966
|
|
20230817,092800,67852210,3800,3815,3815,3800,790
|
|
20230817,092700,64850105,3810,3820,3820,3810,105
|
|
20230817,092600,64449135,3850,3850,3850,3850,0
|
|
20230817,092500,64449135,3850,3800,3850,3800,557
|
|
20230817,092400,62318000,3800,3815,3815,3800,922
|
|
20230817,092300,58813905,3820,3820,3820,3820,58
|
|
20230817,092200,58592345,3850,3810,3850,3810,976
|
|
20230817,092100,54855275,3810,3815,3815,3800,1000
|
|
20230817,092000,51052690,3815,3820,3820,3815,55
|
|
20230817,091900,50842825,3820,3820,3820,3820,351
|
|
20230817,091800,49502005,3820,3830,3830,3820,162
|
|
20230817,091700,48882580,3820,3855,3855,3815,951
|
|
20230817,091600,45250875,3855,3855,3855,3855,33
|
|
20230817,091500,45123660,3805,3805,3805,3805,0
|
|
20230817,091400,45123660,3805,3810,3810,3805,121
|
|
20230817,091300,44662685,3840,3810,3840,3805,951
|
|
20230817,091200,41024505,3805,3800,3830,3800,688
|
|
20230817,091100,38406690,3805,3805,3805,3805,578
|
|
20230817,091000,36207400,3805,3840,3840,3800,481
|
|
20230817,090900,34378300,3810,3810,3810,3810,60
|
|
20230817,090800,34149700,3805,3810,3810,3805,91
|
|
20230817,090700,33803440,3840,3820,3840,3815,137
|
|
20230817,090600,33279695,3820,3830,3835,3820,311
|
|
20230817,090500,32089605,3820,3840,3845,3820,537
|
|
20230817,090400,30030400,3820,3840,3840,3820,1574
|
|
20230817,090300,24004400,3840,3870,3870,3840,114
|
|
20230817,090200,23565710,3870,3820,3870,3820,2735
|
|
20230817,090100,13023405,3830,3850,3850,3830,350
|
|
20230817,090000,11676460,3850,3850,3850,3850,2869
|