604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190100,481455295,2365,2365,2365,2365,11241
|
|
20230817,190000,481455295,2365,2365,2365,2365,0
|
|
20230817,185900,481455295,2365,2365,2365,2365,0
|
|
20230817,185800,481455295,2365,2365,2365,2365,0
|
|
20230817,185700,481455295,2365,2365,2365,2365,0
|
|
20230817,185600,481455295,2365,2365,2365,2365,0
|
|
20230817,185500,481455295,2365,2365,2365,2365,0
|
|
20230817,185400,481455295,2365,2365,2365,2365,0
|
|
20230817,185300,481455295,2365,2365,2365,2365,0
|
|
20230817,185200,481455295,2365,2365,2365,2365,0
|
|
20230817,185100,481455295,2365,2365,2365,2365,0
|
|
20230817,185000,481455295,2365,2365,2365,2365,0
|
|
20230817,184900,481455295,2365,2365,2365,2365,0
|
|
20230817,184800,481455295,2365,2365,2365,2365,0
|
|
20230817,184700,481455295,2365,2365,2365,2365,0
|
|
20230817,184600,481455295,2365,2365,2365,2365,0
|
|
20230817,184500,481455295,2365,2365,2365,2365,0
|
|
20230817,184400,481455295,2365,2365,2365,2365,0
|
|
20230817,184300,481455295,2365,2365,2365,2365,0
|
|
20230817,184200,481455295,2365,2365,2365,2365,0
|
|
20230817,184100,481455295,2365,2365,2365,2365,0
|
|
20230817,184000,481455295,2365,2365,2365,2365,0
|
|
20230817,183900,481455295,2365,2365,2365,2365,0
|
|
20230817,183800,481455295,2365,2365,2365,2365,0
|
|
20230817,183700,481455295,2365,2365,2365,2365,0
|
|
20230817,183600,481455295,2365,2365,2365,2365,0
|
|
20230817,183500,481455295,2365,2365,2365,2365,0
|
|
20230817,183400,481455295,2365,2365,2365,2365,0
|
|
20230817,183300,481455295,2365,2365,2365,2365,0
|
|
20230817,183200,481455295,2365,2365,2365,2365,0
|
|
20230817,183100,481455295,2365,2365,2365,2365,11241
|
|
20230817,183000,481455295,2365,2365,2365,2365,0
|
|
20230817,182900,481455295,2365,2365,2365,2365,0
|
|
20230817,182800,481455295,2365,2365,2365,2365,0
|
|
20230817,182700,481455295,2365,2365,2365,2365,0
|
|
20230817,182600,481455295,2365,2365,2365,2365,0
|
|
20230817,182500,481455295,2365,2365,2365,2365,0
|
|
20230817,182400,481455295,2365,2365,2365,2365,0
|
|
20230817,182300,481455295,2365,2365,2365,2365,0
|
|
20230817,182200,481455295,2365,2365,2365,2365,0
|
|
20230817,182100,481455295,2365,2365,2365,2365,0
|
|
20230817,182000,481455295,2365,2365,2365,2365,0
|
|
20230817,181900,481455295,2365,2365,2365,2365,0
|
|
20230817,181800,481455295,2365,2365,2365,2365,0
|
|
20230817,181700,481455295,2365,2365,2365,2365,0
|
|
20230817,181600,481455295,2365,2365,2365,2365,0
|
|
20230817,181500,481455295,2365,2365,2365,2365,0
|
|
20230817,181400,481455295,2365,2365,2365,2365,0
|
|
20230817,181300,481455295,2365,2365,2365,2365,0
|
|
20230817,181200,481455295,2365,2365,2365,2365,0
|
|
20230817,181100,481455295,2365,2365,2365,2365,0
|
|
20230817,181000,481455295,2365,2365,2365,2365,0
|
|
20230817,180900,481455295,2365,2365,2365,2365,0
|
|
20230817,180800,481455295,2365,2365,2365,2365,0
|
|
20230817,180700,481455295,2365,2365,2365,2365,0
|
|
20230817,180600,481455295,2365,2365,2365,2365,0
|
|
20230817,180500,481455295,2365,2365,2365,2365,0
|
|
20230817,180400,481455295,2365,2365,2365,2365,0
|
|
20230817,180300,481455295,2365,2365,2365,2365,0
|
|
20230817,180200,481455295,2365,2365,2365,2365,0
|
|
20230817,180100,481455295,2365,2365,2365,2365,11241
|
|
20230817,180000,481455295,2365,2365,2365,2365,0
|
|
20230817,175900,481455295,2365,2365,2365,2365,0
|
|
20230817,175800,481455295,2365,2365,2365,2365,0
|
|
20230817,175700,481455295,2365,2365,2365,2365,0
|
|
20230817,175600,481455295,2365,2365,2365,2365,0
|
|
20230817,175500,481455295,2365,2365,2365,2365,0
|
|
20230817,175400,481455295,2365,2365,2365,2365,0
|
|
20230817,175300,481455295,2365,2365,2365,2365,0
|
|
20230817,175200,481455295,2365,2365,2365,2365,0
|
|
20230817,175100,481455295,2365,2365,2365,2365,0
|
|
20230817,175000,481455295,2365,2365,2365,2365,0
|
|
20230817,174900,481455295,2365,2365,2365,2365,0
|
|
20230817,174800,481455295,2365,2365,2365,2365,0
|
|
20230817,174700,481455295,2365,2365,2365,2365,0
|
|
20230817,174600,481455295,2365,2365,2365,2365,0
|
|
20230817,174500,481455295,2365,2365,2365,2365,0
|
|
20230817,174400,481455295,2365,2365,2365,2365,0
|
|
20230817,174300,481455295,2365,2365,2365,2365,0
|
|
20230817,174200,481455295,2365,2365,2365,2365,0
|
|
20230817,174100,481455295,2365,2365,2365,2365,0
|
|
20230817,174000,481455295,2365,2365,2365,2365,0
|
|
20230817,173900,481455295,2365,2365,2365,2365,0
|
|
20230817,173800,481455295,2365,2365,2365,2365,0
|
|
20230817,173700,481455295,2365,2365,2365,2365,0
|
|
20230817,173600,481455295,2365,2365,2365,2365,0
|
|
20230817,173500,481455295,2365,2365,2365,2365,0
|
|
20230817,173400,481455295,2365,2365,2365,2365,0
|
|
20230817,173300,481455295,2365,2365,2365,2365,0
|
|
20230817,173200,481455295,2365,2365,2365,2365,0
|
|
20230817,173100,481455295,2365,2365,2365,2365,11241
|
|
20230817,173000,481455295,2365,2365,2365,2365,0
|
|
20230817,172900,481455295,2365,2365,2365,2365,0
|
|
20230817,172800,481455295,2365,2365,2365,2365,0
|
|
20230817,172700,481455295,2365,2365,2365,2365,0
|
|
20230817,172600,481455295,2365,2365,2365,2365,0
|
|
20230817,172500,481455295,2365,2365,2365,2365,0
|
|
20230817,172400,481455295,2365,2365,2365,2365,0
|
|
20230817,172300,481455295,2365,2365,2365,2365,0
|
|
20230817,172200,481455295,2365,2365,2365,2365,0
|
|
20230817,172100,481455295,2365,2365,2365,2365,0
|
|
20230817,172000,481455295,2365,2365,2365,2365,0
|
|
20230817,171900,481455295,2365,2365,2365,2365,0
|
|
20230817,171800,481455295,2365,2365,2365,2365,0
|
|
20230817,171700,481455295,2365,2365,2365,2365,0
|
|
20230817,171600,481455295,2365,2365,2365,2365,0
|
|
20230817,171500,481455295,2365,2365,2365,2365,0
|
|
20230817,171400,481455295,2365,2365,2365,2365,0
|
|
20230817,171300,481455295,2365,2365,2365,2365,0
|
|
20230817,171200,481455295,2365,2365,2365,2365,0
|
|
20230817,171100,481455295,2365,2365,2365,2365,0
|
|
20230817,171000,481455295,2365,2365,2365,2365,0
|
|
20230817,170900,481455295,2365,2365,2365,2365,0
|
|
20230817,170800,481455295,2365,2365,2365,2365,0
|
|
20230817,170700,481455295,2365,2365,2365,2365,0
|
|
20230817,170600,481455295,2365,2365,2365,2365,0
|
|
20230817,170500,481455295,2365,2365,2365,2365,0
|
|
20230817,170400,481455295,2365,2365,2365,2365,0
|
|
20230817,170300,481455295,2365,2365,2365,2365,0
|
|
20230817,170200,481455295,2365,2365,2365,2365,0
|
|
20230817,170100,481455295,2365,2365,2365,2365,11241
|
|
20230817,170000,481455295,2365,2365,2365,2365,0
|
|
20230817,165900,481455295,2365,2365,2365,2365,0
|
|
20230817,165800,481455295,2365,2365,2365,2365,0
|
|
20230817,165700,481455295,2365,2365,2365,2365,0
|
|
20230817,165600,481455295,2365,2365,2365,2365,0
|
|
20230817,165500,481455295,2365,2365,2365,2365,0
|
|
20230817,165400,481455295,2365,2365,2365,2365,0
|
|
20230817,165300,481455295,2365,2365,2365,2365,0
|
|
20230817,165200,481455295,2365,2365,2365,2365,0
|
|
20230817,165100,481455295,2365,2365,2365,2365,0
|
|
20230817,165000,481455295,2365,2365,2365,2365,0
|
|
20230817,164900,481455295,2365,2365,2365,2365,0
|
|
20230817,164800,481455295,2365,2365,2365,2365,0
|
|
20230817,164700,481455295,2365,2365,2365,2365,0
|
|
20230817,164600,481455295,2365,2365,2365,2365,0
|
|
20230817,164500,481455295,2365,2365,2365,2365,0
|
|
20230817,164400,481455295,2365,2365,2365,2365,0
|
|
20230817,164300,481455295,2365,2365,2365,2365,0
|
|
20230817,164200,481455295,2365,2365,2365,2365,0
|
|
20230817,164100,481455295,2365,2365,2365,2365,0
|
|
20230817,164000,481455295,2365,2365,2365,2365,0
|
|
20230817,163900,481455295,2365,2365,2365,2365,0
|
|
20230817,163800,481455295,2365,2365,2365,2365,0
|
|
20230817,163700,481455295,2365,2365,2365,2365,0
|
|
20230817,163600,481455295,2365,2365,2365,2365,0
|
|
20230817,163500,481455295,2365,2365,2365,2365,0
|
|
20230817,163400,481455295,2365,2365,2365,2365,0
|
|
20230817,163300,481455295,2365,2365,2365,2365,0
|
|
20230817,163200,481455295,2365,2365,2365,2365,0
|
|
20230817,163100,481455295,2365,2365,2365,2365,11241
|
|
20230817,163000,481455295,2365,2365,2365,2365,0
|
|
20230817,162900,481455295,2365,2365,2365,2365,0
|
|
20230817,162800,481455295,2365,2365,2365,2365,0
|
|
20230817,162700,481455295,2365,2365,2365,2365,0
|
|
20230817,162600,481455295,2365,2365,2365,2365,0
|
|
20230817,162500,481455295,2365,2365,2365,2365,0
|
|
20230817,162400,481455295,2365,2365,2365,2365,0
|
|
20230817,162300,481455295,2365,2365,2365,2365,0
|
|
20230817,162200,481455295,2365,2365,2365,2365,0
|
|
20230817,162100,481455295,2365,2365,2365,2365,0
|
|
20230817,162000,481455295,2365,2365,2365,2365,0
|
|
20230817,161900,481455295,2365,2365,2365,2365,0
|
|
20230817,161800,481455295,2365,2365,2365,2365,0
|
|
20230817,161700,481455295,2365,2365,2365,2365,0
|
|
20230817,161600,481455295,2365,2365,2365,2365,0
|
|
20230817,161500,481455295,2365,2365,2365,2365,0
|
|
20230817,161400,481455295,2365,2365,2365,2365,0
|
|
20230817,161300,481455295,2365,2365,2365,2365,0
|
|
20230817,161200,481455295,2365,2365,2365,2365,0
|
|
20230817,161100,481455295,2365,2365,2365,2365,0
|
|
20230817,161000,481455295,2365,2365,2365,2365,0
|
|
20230817,160900,481455295,2365,2365,2365,2365,0
|
|
20230817,160800,481455295,2365,2365,2365,2365,0
|
|
20230817,160700,481455295,2365,2365,2365,2365,0
|
|
20230817,160600,481455295,2365,2365,2365,2365,0
|
|
20230817,160500,481455295,2365,2365,2365,2365,0
|
|
20230817,160400,481455295,2365,2365,2365,2365,0
|
|
20230817,160300,481455295,2365,2365,2365,2365,0
|
|
20230817,160200,481455295,2365,2365,2365,2365,0
|
|
20230817,160100,481455295,2365,2365,2365,2365,11241
|
|
20230817,160000,481455295,2365,2365,2365,2365,0
|
|
20230817,155900,481455295,2365,2365,2365,2365,0
|
|
20230817,155800,481455295,2365,2365,2365,2365,0
|
|
20230817,155700,481455295,2365,2365,2365,2365,0
|
|
20230817,155600,481455295,2365,2365,2365,2365,0
|
|
20230817,155500,481455295,2365,2365,2365,2365,0
|
|
20230817,155400,481455295,2365,2365,2365,2365,0
|
|
20230817,155300,481455295,2365,2365,2365,2365,0
|
|
20230817,155200,481455295,2365,2365,2365,2365,0
|
|
20230817,155100,481455295,2365,2365,2365,2365,0
|
|
20230817,155000,481455295,2365,2365,2365,2365,0
|
|
20230817,154900,481455295,2365,2365,2365,2365,0
|
|
20230817,154800,481455295,2365,2365,2365,2365,0
|
|
20230817,154700,481455295,2365,2365,2365,2365,0
|
|
20230817,154600,481455295,2365,2365,2365,2365,0
|
|
20230817,154500,481455295,2365,2365,2365,2365,0
|
|
20230817,154400,481455295,2365,2365,2365,2365,0
|
|
20230817,154300,481455295,2365,2365,2365,2365,0
|
|
20230817,154200,481455295,2365,2365,2365,2365,0
|
|
20230817,154100,481455295,2365,2365,2365,2365,0
|
|
20230817,154000,481455295,2365,2365,2365,2365,0
|
|
20230817,153900,481455295,2365,2365,2365,2365,0
|
|
20230817,153800,481455295,2365,2365,2365,2365,0
|
|
20230817,153700,481455295,2365,2365,2365,2365,0
|
|
20230817,153600,481455295,2365,2365,2365,2365,0
|
|
20230817,153500,481455295,2365,2365,2365,2365,0
|
|
20230817,153400,481455295,2365,2365,2365,2365,0
|
|
20230817,153300,481455295,2365,2365,2365,2365,0
|
|
20230817,153200,481455295,2365,2365,2365,2365,0
|
|
20230817,153100,481455295,2365,2365,2365,2365,11241
|
|
20230817,153000,481455295,2365,2365,2365,2365,11241
|
|
20230817,152900,454870330,2365,2365,2365,2365,0
|
|
20230817,152800,454870330,2365,2365,2365,2365,0
|
|
20230817,152700,454870330,2365,2365,2365,2365,0
|
|
20230817,152600,454870330,2365,2365,2365,2365,0
|
|
20230817,152500,454870330,2365,2365,2365,2365,0
|
|
20230817,152400,454870330,2365,2365,2365,2365,0
|
|
20230817,152300,454870330,2365,2365,2365,2365,0
|
|
20230817,152200,454870330,2365,2365,2365,2365,0
|
|
20230817,152100,454870330,2365,2365,2365,2365,0
|
|
20230817,152000,454870330,2365,2365,2365,2365,0
|
|
20230817,151900,454870330,2365,2365,2365,2365,14
|
|
20230817,151800,454837220,2365,2355,2365,2355,361
|
|
20230817,151700,453987055,2365,2365,2365,2365,1
|
|
20230817,151600,453984690,2360,2355,2360,2355,1340
|
|
20230817,151500,450825190,2360,2360,2360,2355,1224
|
|
20230817,151400,447937050,2360,2360,2360,2360,11
|
|
20230817,151300,447911090,2355,2355,2355,2355,500
|
|
20230817,151200,446733590,2360,2355,2360,2355,1039
|
|
20230817,151100,444286665,2360,2360,2360,2360,500
|
|
20230817,151000,443106665,2360,2355,2360,2355,3990
|
|
20230817,150900,433697565,2355,2355,2355,2355,0
|
|
20230817,150800,433697565,2355,2355,2355,2355,0
|
|
20230817,150700,433697565,2355,2350,2355,2345,1882
|
|
20230817,150600,429282360,2350,2350,2350,2350,0
|
|
20230817,150500,429282360,2350,2350,2350,2345,1492
|
|
20230817,150400,425783200,2355,2355,2355,2355,10
|
|
20230817,150300,425759650,2355,2350,2355,2350,101
|
|
20230817,150200,425522295,2355,2355,2355,2355,1
|
|
20230817,150100,425519940,2350,2355,2355,2350,300
|
|
20230817,150000,424814930,2350,2350,2350,2350,499
|
|
20230817,145900,423642280,2350,2345,2350,2345,2001
|
|
20230817,145800,418947430,2355,2355,2355,2355,0
|
|
20230817,145700,418947430,2355,2355,2355,2355,0
|
|
20230817,145600,418947430,2355,2350,2355,2350,123
|
|
20230817,145500,418658210,2350,2350,2350,2350,1
|
|
20230817,145400,418655860,2355,2350,2355,2350,1002
|
|
20230817,145300,416301150,2355,2355,2355,2355,0
|
|
20230817,145200,416301150,2355,2355,2355,2355,5
|
|
20230817,145100,416289375,2355,2355,2355,2355,0
|
|
20230817,145000,416289375,2355,2350,2355,2350,140
|
|
20230817,144900,415960275,2355,2350,2355,2350,27
|
|
20230817,144800,415896790,2355,2355,2355,2355,0
|
|
20230817,144700,415896790,2355,2355,2355,2355,0
|
|
20230817,144600,415896790,2355,2355,2355,2355,1
|
|
20230817,144500,415894435,2355,2345,2355,2345,201
|
|
20230817,144400,415423080,2345,2345,2345,2345,3000
|
|
20230817,144300,408388080,2345,2345,2345,2345,1550
|
|
20230817,144200,404753330,2355,2350,2355,2345,56
|
|
20230817,144100,404621750,2355,2345,2355,2345,781
|
|
20230817,144000,402790295,2345,2335,2345,2335,726
|
|
20230817,143900,401089325,2350,2340,2350,2335,3363
|
|
20230817,143800,393224515,2350,2350,2350,2350,26
|
|
20230817,143700,393163415,2350,2350,2350,2350,7
|
|
20230817,143600,393146965,2345,2345,2345,2345,136
|
|
20230817,143500,392828045,2345,2345,2345,2345,1
|
|
20230817,143400,392825700,2340,2340,2340,2340,130
|
|
20230817,143300,392521500,2345,2340,2345,2340,1501
|
|
20230817,143200,389009155,2345,2345,2345,2345,167
|
|
20230817,143100,388617540,2350,2345,2350,2345,8
|
|
20230817,143000,388598775,2350,2350,2350,2345,1880
|
|
20230817,142900,384186775,2350,2350,2350,2350,1000
|
|
20230817,142800,381836775,2355,2350,2355,2350,1939
|
|
20230817,142700,377280105,2350,2350,2350,2345,2565
|
|
20230817,142600,371262355,2355,2355,2355,2355,0
|
|
20230817,142500,371262355,2355,2355,2355,2355,1
|
|
20230817,142400,371260000,2355,2355,2355,2350,549
|
|
20230817,142300,369968340,2360,2360,2360,2360,0
|
|
20230817,142200,369968340,2360,2360,2360,2360,0
|
|
20230817,142100,369968340,2360,2360,2360,2360,2
|
|
20230817,142000,369963620,2360,2360,2365,2360,535
|
|
20230817,141900,368701015,2360,2360,2360,2360,79
|
|
20230817,141800,368514575,2360,2360,2360,2360,15
|
|
20230817,141700,368479175,2365,2365,2365,2365,0
|
|
20230817,141600,368479175,2365,2360,2365,2360,424
|
|
20230817,141500,367476420,2355,2355,2355,2355,1
|
|
20230817,141400,367474065,2365,2355,2365,2355,1500
|
|
20230817,141300,363931565,2350,2350,2350,2350,133
|
|
20230817,141200,363619015,2345,2350,2350,2345,462
|
|
20230817,141100,362533835,2350,2350,2350,2350,100
|
|
20230817,141000,362298835,2365,2365,2365,2365,0
|
|
20230817,140900,362298835,2365,2360,2365,2360,1500
|
|
20230817,140800,358754650,2365,2365,2365,2365,0
|
|
20230817,140700,358754650,2365,2365,2365,2365,0
|
|
20230817,140600,358754650,2365,2365,2365,2365,0
|
|
20230817,140500,358754650,2365,2355,2365,2350,582
|
|
20230817,140400,357384015,2355,2355,2355,2355,0
|
|
20230817,140300,357384015,2355,2355,2355,2355,0
|
|
20230817,140200,357384015,2355,2355,2355,2355,45
|
|
20230817,140100,357278040,2355,2355,2355,2355,0
|
|
20230817,140000,357278040,2355,2350,2355,2350,2
|
|
20230817,135900,357273335,2355,2350,2355,2350,37
|
|
20230817,135800,357186335,2350,2350,2350,2350,223
|
|
20230817,135700,356662285,2350,2350,2350,2350,0
|
|
20230817,135600,356662285,2350,2350,2350,2350,0
|
|
20230817,135500,356662285,2350,2350,2350,2350,1
|
|
20230817,135400,356659935,2350,2350,2350,2350,676
|
|
20230817,135300,355071335,2350,2350,2350,2350,0
|
|
20230817,135200,355071335,2350,2350,2350,2350,0
|
|
20230817,135100,355071335,2350,2350,2350,2350,0
|
|
20230817,135000,355071335,2350,2350,2350,2350,0
|
|
20230817,134900,355071335,2350,2350,2350,2350,1
|
|
20230817,134800,355068985,2340,2340,2340,2340,207
|
|
20230817,134700,354584605,2355,2350,2355,2350,14
|
|
20230817,134600,354551655,2355,2355,2355,2355,0
|
|
20230817,134500,354551655,2355,2355,2355,2355,0
|
|
20230817,134400,354551655,2355,2350,2355,2340,354
|
|
20230817,134300,353722745,2350,2350,2350,2350,5
|
|
20230817,134200,353710995,2350,2350,2350,2350,0
|
|
20230817,134100,353710995,2350,2335,2350,2335,22
|
|
20230817,134000,353659610,2335,2345,2350,2330,831
|
|
20230817,133900,351708665,2350,2350,2350,2350,0
|
|
20230817,133800,351708665,2350,2350,2350,2350,0
|
|
20230817,133700,351708665,2350,2340,2350,2330,1001
|
|
20230817,133600,349372035,2340,2345,2345,2340,600
|
|
20230817,133500,347967750,2345,2345,2345,2345,800
|
|
20230817,133400,346091750,2350,2345,2350,2345,100
|
|
20230817,133300,345856905,2350,2350,2350,2350,0
|
|
20230817,133200,345856905,2350,2345,2350,2345,103
|
|
20230817,133100,345615355,2345,2345,2345,2345,0
|
|
20230817,133000,345615355,2345,2345,2345,2345,0
|
|
20230817,132900,345615355,2345,2345,2345,2345,0
|
|
20230817,132800,345615355,2345,2345,2350,2345,32
|
|
20230817,132700,345540305,2350,2350,2350,2350,10
|
|
20230817,132600,345516805,2350,2350,2350,2350,60
|
|
20230817,132500,345375805,2350,2350,2350,2350,151
|
|
20230817,132400,345020955,2350,2350,2350,2350,0
|
|
20230817,132300,345020955,2350,2355,2355,2340,4
|
|
20230817,132200,345011560,2350,2345,2350,2345,5569
|
|
20230817,132100,331929440,2345,2345,2345,2345,0
|
|
20230817,132000,331929440,2345,2345,2345,2345,1
|
|
20230817,131900,331927095,2345,2340,2345,2340,935
|
|
20230817,131800,329739185,2340,2340,2340,2340,1
|
|
20230817,131700,329736845,2335,2335,2340,2335,62
|
|
20230817,131600,329592070,2340,2340,2340,2340,0
|
|
20230817,131500,329592070,2340,2340,2340,2340,0
|
|
20230817,131400,329592070,2340,2335,2340,2335,305
|
|
20230817,131300,328878495,2335,2335,2335,2335,0
|
|
20230817,131200,328878495,2335,2335,2335,2335,0
|
|
20230817,131100,328878495,2335,2335,2335,2335,0
|
|
20230817,131000,328878495,2335,2335,2335,2335,0
|
|
20230817,130900,328878495,2335,2335,2335,2335,1
|
|
20230817,130800,328876160,2335,2335,2335,2335,5
|
|
20230817,130700,328864485,2330,2330,2330,2330,0
|
|
20230817,130600,328864485,2330,2330,2330,2330,0
|
|
20230817,130500,328864485,2330,2330,2330,2325,64
|
|
20230817,130400,328715585,2340,2340,2340,2340,10
|
|
20230817,130300,328692185,2340,2340,2340,2340,0
|
|
20230817,130200,328692185,2340,2340,2340,2340,631
|
|
20230817,130100,327215645,2345,2340,2345,2340,370
|
|
20230817,130000,326349840,2340,2340,2340,2340,28
|
|
20230817,125900,326284320,2340,2340,2340,2340,0
|
|
20230817,125800,326284320,2340,2335,2340,2335,500
|
|
20230817,125700,325115360,2335,2335,2335,2335,1
|
|
20230817,125600,325113025,2335,2335,2335,2335,0
|
|
20230817,125500,325113025,2335,2330,2335,2330,47
|
|
20230817,125400,325003325,2330,2330,2330,2330,0
|
|
20230817,125300,325003325,2330,2330,2330,2330,174
|
|
20230817,125200,324597905,2330,2335,2335,2330,327
|
|
20230817,125100,323835970,2335,2335,2335,2335,3
|
|
20230817,125000,323828965,2340,2335,2340,2335,4
|
|
20230817,124900,323819615,2335,2335,2335,2335,3
|
|
20230817,124800,323812610,2335,2335,2335,2335,1
|
|
20230817,124700,323810275,2335,2340,2340,2335,15
|
|
20230817,124600,323775240,2340,2335,2340,2335,6
|
|
20230817,124500,323761225,2335,2335,2335,2335,0
|
|
20230817,124400,323761225,2335,2335,2335,2335,0
|
|
20230817,124300,323761225,2335,2335,2335,2335,0
|
|
20230817,124200,323761225,2335,2335,2335,2335,381
|
|
20230817,124100,322871590,2340,2340,2340,2340,0
|
|
20230817,124000,322871590,2340,2335,2340,2335,78
|
|
20230817,123900,322689450,2335,2335,2335,2335,0
|
|
20230817,123800,322689450,2335,2320,2335,2320,604
|
|
20230817,123700,321285110,2330,2330,2330,2315,3204
|
|
20230817,123600,313842775,2335,2340,2340,2335,222
|
|
20230817,123500,313324380,2335,2340,2340,2335,14
|
|
20230817,123400,313291670,2340,2340,2340,2340,0
|
|
20230817,123300,313291670,2340,2340,2340,2340,0
|
|
20230817,123200,313291670,2340,2340,2340,2340,5
|
|
20230817,123100,313279970,2340,2340,2340,2340,0
|
|
20230817,123000,313279970,2340,2340,2340,2340,5
|
|
20230817,122900,313268270,2340,2330,2340,2320,812
|
|
20230817,122800,311381575,2340,2340,2340,2340,0
|
|
20230817,122700,311381575,2340,2340,2340,2340,12
|
|
20230817,122600,311353495,2340,2340,2340,2340,0
|
|
20230817,122500,311353495,2340,2340,2340,2340,4
|
|
20230817,122400,311344135,2340,2340,2340,2340,8
|
|
20230817,122300,311325415,2340,2340,2340,2340,0
|
|
20230817,122200,311325415,2340,2340,2340,2340,10
|
|
20230817,122100,311302015,2340,2340,2340,2340,15
|
|
20230817,122000,311266915,2340,2340,2340,2340,1
|
|
20230817,121900,311264575,2335,2340,2340,2335,161
|
|
20230817,121800,310887885,2345,2345,2345,2345,0
|
|
20230817,121700,310887885,2345,2345,2345,2345,1
|
|
20230817,121600,310885540,2340,2340,2345,2340,1017
|
|
20230817,121500,308505755,2340,2340,2340,2340,1980
|
|
20230817,121400,303872555,2340,2335,2340,2335,100
|
|
20230817,121300,303638655,2340,2340,2340,2330,16
|
|
20230817,121200,303601295,2340,2340,2340,2340,0
|
|
20230817,121100,303601295,2340,2335,2340,2335,101
|
|
20230817,121000,303365455,2335,2325,2335,2325,7025
|
|
20230817,120900,286984075,2325,2325,2325,2325,500
|
|
20230817,120800,285821575,2325,2325,2325,2325,353
|
|
20230817,120700,285000850,2325,2325,2325,2325,3
|
|
20230817,120600,284993875,2320,2320,2320,2320,300
|
|
20230817,120500,284297875,2325,2330,2330,2325,111
|
|
20230817,120400,284039795,2330,2330,2330,2330,0
|
|
20230817,120300,284039795,2330,2330,2330,2330,50
|
|
20230817,120200,283923295,2330,2330,2330,2330,1
|
|
20230817,120100,283920965,2325,2325,2325,2325,450
|
|
20230817,120000,282874715,2325,2325,2325,2325,1449
|
|
20230817,115900,279505790,2325,2320,2325,2320,3
|
|
20230817,115800,279498820,2325,2325,2325,2325,45
|
|
20230817,115700,279394195,2320,2320,2320,2320,0
|
|
20230817,115600,279394195,2320,2320,2320,2320,0
|
|
20230817,115500,279394195,2320,2320,2320,2320,594
|
|
20230817,115400,278016115,2320,2320,2320,2320,1
|
|
20230817,115300,278013795,2320,2320,2320,2320,2
|
|
20230817,115200,278009155,2315,2320,2320,2315,100
|
|
20230817,115100,277777520,2325,2320,2325,2320,135
|
|
20230817,115000,277464315,2325,2325,2325,2325,0
|
|
20230817,114900,277464315,2325,2325,2325,2325,3
|
|
20230817,114800,277457340,2325,2320,2325,2320,2411
|
|
20230817,114700,271855715,2320,2320,2320,2320,180
|
|
20230817,114600,271438115,2320,2325,2325,2320,52
|
|
20230817,114500,271317465,2320,2320,2320,2320,3873
|
|
20230817,114400,262332105,2320,2320,2320,2320,0
|
|
20230817,114300,262332105,2320,2320,2320,2320,2
|
|
20230817,114200,262327465,2320,2320,2320,2320,0
|
|
20230817,114100,262327465,2320,2315,2320,2310,12
|
|
20230817,114000,262299685,2320,2320,2320,2320,0
|
|
20230817,113900,262299685,2320,2320,2320,2320,0
|
|
20230817,113800,262299685,2320,2320,2320,2320,0
|
|
20230817,113700,262299685,2320,2310,2320,2310,2
|
|
20230817,113600,262295055,2310,2310,2310,2310,1
|
|
20230817,113500,262292745,2310,2310,2310,2310,500
|
|
20230817,113400,261137745,2320,2320,2320,2320,0
|
|
20230817,113300,261137745,2320,2320,2320,2320,0
|
|
20230817,113200,261137745,2320,2320,2320,2320,1
|
|
20230817,113100,261135425,2315,2315,2315,2315,719
|
|
20230817,113000,259470940,2315,2315,2315,2315,45
|
|
20230817,112900,259366765,2315,2315,2315,2315,0
|
|
20230817,112800,259366765,2315,2315,2315,2315,3
|
|
20230817,112700,259359820,2315,2315,2315,2315,0
|
|
20230817,112600,259359820,2315,2310,2315,2305,301
|
|
20230817,112500,258666000,2320,2320,2320,2320,0
|
|
20230817,112400,258666000,2320,2310,2320,2305,2560
|
|
20230817,112300,252762685,2320,2320,2320,2320,0
|
|
20230817,112200,252762685,2320,2320,2320,2320,0
|
|
20230817,112100,252762685,2320,2320,2320,2320,30
|
|
20230817,112000,252693085,2320,2320,2320,2320,1
|
|
20230817,111900,252690765,2315,2315,2315,2315,986
|
|
20230817,111800,250408175,2315,2305,2315,2305,135
|
|
20230817,111700,250095700,2315,2310,2315,2300,1310
|
|
20230817,111600,247075545,2300,2300,2300,2300,0
|
|
20230817,111500,247075545,2300,2300,2300,2300,0
|
|
20230817,111400,247075545,2300,2300,2300,2300,0
|
|
20230817,111300,247075545,2300,2305,2305,2300,997
|
|
20230817,111200,244777750,2305,2305,2305,2305,0
|
|
20230817,111100,244777750,2305,2305,2305,2305,100
|
|
20230817,111000,244547250,2305,2305,2305,2305,1481
|
|
20230817,110900,241133545,2305,2305,2305,2305,100
|
|
20230817,110800,240903045,2300,2300,2300,2300,0
|
|
20230817,110700,240903045,2300,2300,2300,2300,0
|
|
20230817,110600,240903045,2300,2300,2300,2300,0
|
|
20230817,110500,240903045,2300,2300,2300,2300,10
|
|
20230817,110400,240880045,2290,2300,2300,2290,589
|
|
20230817,110300,239527195,2305,2305,2305,2305,0
|
|
20230817,110200,239527195,2305,2305,2305,2305,3
|
|
20230817,110100,239520280,2300,2300,2300,2300,100
|
|
20230817,110000,239290280,2290,2290,2290,2290,225
|
|
20230817,105900,238775030,2305,2305,2305,2305,1
|
|
20230817,105800,238772725,2305,2305,2305,2305,0
|
|
20230817,105700,238772725,2305,2305,2305,2305,1
|
|
20230817,105600,238770420,2290,2290,2290,2290,0
|
|
20230817,105500,238770420,2290,2290,2290,2290,4039
|
|
20230817,105400,229521110,2290,2300,2300,2290,700
|
|
20230817,105300,227916465,2305,2305,2305,2305,0
|
|
20230817,105200,227916465,2305,2305,2305,2305,0
|
|
20230817,105100,227916465,2305,2305,2305,2305,3
|
|
20230817,105000,227909550,2300,2305,2305,2300,5
|
|
20230817,104900,227898030,2300,2300,2300,2300,0
|
|
20230817,104800,227898030,2300,2300,2300,2300,746
|
|
20230817,104700,226182230,2300,2300,2300,2300,0
|
|
20230817,104600,226182230,2300,2300,2300,2300,272
|
|
20230817,104500,225556630,2300,2295,2300,2285,3969
|
|
20230817,104400,216477180,2295,2295,2295,2295,0
|
|
20230817,104300,216477180,2295,2295,2295,2295,25
|
|
20230817,104200,216419805,2300,2295,2300,2295,102
|
|
20230817,104100,216185705,2295,2295,2295,2295,0
|
|
20230817,104000,216185705,2295,2295,2295,2295,30
|
|
20230817,103900,216116855,2295,2295,2295,2295,226
|
|
20230817,103800,215598185,2300,2300,2305,2300,515
|
|
20230817,103700,214411650,2310,2310,2310,2310,1
|
|
20230817,103600,214409340,2295,2295,2295,2295,10
|
|
20230817,103500,214386390,2300,2300,2300,2300,560
|
|
20230817,103400,213098390,2300,2300,2300,2300,0
|
|
20230817,103300,213098390,2300,2300,2300,2300,10
|
|
20230817,103200,213075390,2300,2300,2300,2300,51
|
|
20230817,103100,212958090,2295,2295,2295,2295,0
|
|
20230817,103000,212958090,2295,2295,2295,2295,0
|
|
20230817,102900,212958090,2295,2295,2295,2295,0
|
|
20230817,102800,212958090,2295,2295,2295,2295,1
|
|
20230817,102700,212955795,2295,2295,2295,2295,38
|
|
20230817,102600,212868585,2300,2295,2300,2295,400
|
|
20230817,102500,211950415,2295,2295,2295,2295,0
|
|
20230817,102400,211950415,2295,2295,2295,2290,824
|
|
20230817,102300,210063335,2300,2300,2300,2300,29
|
|
20230817,102200,209996635,2315,2315,2315,2315,0
|
|
20230817,102100,209996635,2315,2315,2315,2315,0
|
|
20230817,102000,209996635,2315,2310,2315,2310,4020
|
|
20230817,101900,200710425,2310,2310,2310,2310,0
|
|
20230817,101800,200710425,2310,2310,2310,2310,0
|
|
20230817,101700,200710425,2310,2310,2310,2310,0
|
|
20230817,101600,200710425,2310,2305,2310,2305,7
|
|
20230817,101500,200694275,2310,2310,2310,2310,1270
|
|
20230817,101400,197760575,2310,2310,2310,2310,0
|
|
20230817,101300,197760575,2310,2300,2310,2300,102
|
|
20230817,101200,197525955,2300,2295,2300,2295,114
|
|
20230817,101100,197264300,2300,2305,2310,2300,559
|
|
20230817,101000,195978500,2310,2310,2310,2310,7
|
|
20230817,100900,195962330,2305,2305,2305,2305,0
|
|
20230817,100800,195962330,2305,2305,2305,2305,1334
|
|
20230817,100700,192887460,2305,2305,2305,2305,0
|
|
20230817,100600,192887460,2305,2300,2305,2300,23
|
|
20230817,100500,192834550,2305,2295,2305,2290,1302
|
|
20230817,100400,189852695,2305,2300,2305,2300,30
|
|
20230817,100300,189783570,2300,2300,2300,2300,0
|
|
20230817,100200,189783570,2300,2295,2300,2295,106
|
|
20230817,100100,189540280,2290,2290,2290,2290,55
|
|
20230817,100000,189414330,2295,2295,2295,2295,1
|
|
20230817,095900,189412035,2295,2305,2310,2295,388
|
|
20230817,095800,188521375,2310,2305,2310,2305,12
|
|
20230817,095700,188493680,2315,2315,2315,2315,45
|
|
20230817,095600,188389505,2315,2315,2315,2315,201
|
|
20230817,095500,187924190,2315,2305,2315,2305,10
|
|
20230817,095400,187901130,2305,2305,2305,2305,5
|
|
20230817,095300,187889605,2305,2300,2315,2300,2048
|
|
20230817,095200,183168955,2300,2310,2310,2300,282
|
|
20230817,095100,182519590,2310,2310,2310,2310,688
|
|
20230817,095000,180930310,2320,2310,2320,2310,1999
|
|
20230817,094900,176296730,2310,2310,2310,2305,796
|
|
20230817,094800,174458045,2310,2315,2315,2310,223
|
|
20230817,094700,173942910,2305,2300,2305,2300,286
|
|
20230817,094600,173283860,2300,2300,2300,2300,705
|
|
20230817,094500,171662360,2295,2290,2295,2290,888
|
|
20230817,094400,169626150,2295,2295,2295,2295,11
|
|
20230817,094300,169600905,2295,2295,2295,2295,0
|
|
20230817,094200,169600905,2295,2300,2300,2295,48
|
|
20230817,094100,169490595,2300,2300,2300,2300,0
|
|
20230817,094000,169490595,2300,2300,2300,2300,20
|
|
20230817,093900,169444595,2300,2300,2300,2300,0
|
|
20230817,093800,169444595,2300,2295,2300,2295,35
|
|
20230817,093700,169364260,2300,2295,2300,2295,1455
|
|
20230817,093600,166021655,2295,2295,2295,2295,759
|
|
20230817,093500,164279750,2295,2295,2295,2295,0
|
|
20230817,093400,164279750,2295,2285,2295,2285,695
|
|
20230817,093300,162691565,2285,2285,2285,2285,9
|
|
20230817,093200,162671000,2285,2285,2285,2280,622
|
|
20230817,093100,161250230,2295,2285,2295,2285,1210
|
|
20230817,093000,158485350,2295,2295,2295,2290,153
|
|
20230817,092900,158134770,2295,2295,2295,2285,4404
|
|
20230817,092800,148066050,2295,2295,2295,2290,287
|
|
20230817,092700,147407390,2295,2295,2295,2295,280
|
|
20230817,092600,146764790,2300,2300,2300,2300,294
|
|
20230817,092500,146088590,2300,2295,2300,2290,321
|
|
20230817,092400,145351970,2295,2295,2295,2295,6
|
|
20230817,092300,145338200,2295,2300,2300,2295,1406
|
|
20230817,092200,142104580,2300,2285,2300,2280,8713
|
|
20230817,092100,122209705,2285,2285,2285,2285,2218
|
|
20230817,092000,117141575,2285,2295,2295,2285,1850
|
|
20230817,091900,112909905,2295,2290,2295,2290,15
|
|
20230817,091800,112875505,2300,2295,2300,2285,6657
|
|
20230817,091700,97622060,2295,2300,2300,2295,904
|
|
20230817,091600,95547345,2295,2295,2295,2295,100
|
|
20230817,091500,95317845,2300,2295,2300,2295,15
|
|
20230817,091400,95283400,2300,2300,2300,2285,1782
|
|
20230817,091300,91192100,2295,2300,2300,2295,1517
|
|
20230817,091200,87709855,2300,2300,2300,2300,268
|
|
20230817,091100,87093455,2295,2280,2295,2280,762
|
|
20230817,091000,85350730,2295,2295,2295,2280,1666
|
|
20230817,090900,81543695,2295,2285,2295,2280,122
|
|
20230817,090800,81264925,2285,2300,2300,2280,10510
|
|
20230817,090700,57273140,2305,2295,2305,2290,2149
|
|
20230817,090600,52348425,2300,2320,2320,2295,2645
|
|
20230817,090500,46232560,2320,2325,2325,2300,344
|
|
20230817,090400,45440875,2300,2315,2325,2300,7667
|
|
20230817,090300,27742630,2315,2315,2315,2315,150
|
|
20230817,090200,27395380,2330,2330,2330,2330,0
|
|
20230817,090100,27395380,2330,2325,2330,2290,10220
|
|
20230817,090000,3790765,2325,2330,2330,2325,1129
|