618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191500,836913020,5390,5390,5390,5390,1342
|
|
20230817,191400,836913020,5390,5390,5390,5390,0
|
|
20230817,191300,836913020,5390,5390,5390,5390,0
|
|
20230817,191200,836913020,5390,5390,5390,5390,0
|
|
20230817,191100,836913020,5390,5390,5390,5390,0
|
|
20230817,191000,836913020,5390,5390,5390,5390,0
|
|
20230817,190900,836913020,5390,5390,5390,5390,0
|
|
20230817,190800,836913020,5390,5390,5390,5390,0
|
|
20230817,190700,836913020,5390,5390,5390,5390,0
|
|
20230817,190600,836913020,5390,5390,5390,5390,0
|
|
20230817,190500,836913020,5390,5390,5390,5390,0
|
|
20230817,190400,836913020,5390,5390,5390,5390,0
|
|
20230817,190300,836913020,5390,5390,5390,5390,0
|
|
20230817,190200,836913020,5390,5390,5390,5390,0
|
|
20230817,190100,836913020,5390,5390,5390,5390,0
|
|
20230817,190000,836913020,5390,5390,5390,5390,0
|
|
20230817,185900,836913020,5390,5390,5390,5390,0
|
|
20230817,185800,836913020,5390,5390,5390,5390,0
|
|
20230817,185700,836913020,5390,5390,5390,5390,0
|
|
20230817,185600,836913020,5390,5390,5390,5390,0
|
|
20230817,185500,836913020,5390,5390,5390,5390,0
|
|
20230817,185400,836913020,5390,5390,5390,5390,0
|
|
20230817,185300,836913020,5390,5390,5390,5390,0
|
|
20230817,185200,836913020,5390,5390,5390,5390,0
|
|
20230817,185100,836913020,5390,5390,5390,5390,0
|
|
20230817,185000,836913020,5390,5390,5390,5390,0
|
|
20230817,184900,836913020,5390,5390,5390,5390,0
|
|
20230817,184800,836913020,5390,5390,5390,5390,0
|
|
20230817,184700,836913020,5390,5390,5390,5390,0
|
|
20230817,184600,836913020,5390,5390,5390,5390,0
|
|
20230817,184500,836913020,5390,5390,5390,5390,1342
|
|
20230817,184400,836913020,5390,5390,5390,5390,0
|
|
20230817,184300,836913020,5390,5390,5390,5390,0
|
|
20230817,184200,836913020,5390,5390,5390,5390,0
|
|
20230817,184100,836913020,5390,5390,5390,5390,0
|
|
20230817,184000,836913020,5390,5390,5390,5390,0
|
|
20230817,183900,836913020,5390,5390,5390,5390,0
|
|
20230817,183800,836913020,5390,5390,5390,5390,0
|
|
20230817,183700,836913020,5390,5390,5390,5390,0
|
|
20230817,183600,836913020,5390,5390,5390,5390,0
|
|
20230817,183500,836913020,5390,5390,5390,5390,0
|
|
20230817,183400,836913020,5390,5390,5390,5390,0
|
|
20230817,183300,836913020,5390,5390,5390,5390,0
|
|
20230817,183200,836913020,5390,5390,5390,5390,0
|
|
20230817,183100,836913020,5390,5390,5390,5390,0
|
|
20230817,183000,836913020,5390,5390,5390,5390,0
|
|
20230817,182900,836913020,5390,5390,5390,5390,0
|
|
20230817,182800,836913020,5390,5390,5390,5390,0
|
|
20230817,182700,836913020,5390,5390,5390,5390,0
|
|
20230817,182600,836913020,5390,5390,5390,5390,0
|
|
20230817,182500,836913020,5390,5390,5390,5390,0
|
|
20230817,182400,836913020,5390,5390,5390,5390,0
|
|
20230817,182300,836913020,5390,5390,5390,5390,0
|
|
20230817,182200,836913020,5390,5390,5390,5390,0
|
|
20230817,182100,836913020,5390,5390,5390,5390,0
|
|
20230817,182000,836913020,5390,5390,5390,5390,0
|
|
20230817,181900,836913020,5390,5390,5390,5390,0
|
|
20230817,181800,836913020,5390,5390,5390,5390,0
|
|
20230817,181700,836913020,5390,5390,5390,5390,0
|
|
20230817,181600,836913020,5390,5390,5390,5390,0
|
|
20230817,181500,836913020,5390,5390,5390,5390,1342
|
|
20230817,181400,836913020,5390,5390,5390,5390,0
|
|
20230817,181300,836913020,5390,5390,5390,5390,0
|
|
20230817,181200,836913020,5390,5390,5390,5390,0
|
|
20230817,181100,836913020,5390,5390,5390,5390,0
|
|
20230817,181000,836913020,5390,5390,5390,5390,0
|
|
20230817,180900,836913020,5390,5390,5390,5390,0
|
|
20230817,180800,836913020,5390,5390,5390,5390,0
|
|
20230817,180700,836913020,5390,5390,5390,5390,0
|
|
20230817,180600,836913020,5390,5390,5390,5390,0
|
|
20230817,180500,836913020,5390,5390,5390,5390,0
|
|
20230817,180400,836913020,5390,5390,5390,5390,0
|
|
20230817,180300,836913020,5390,5390,5390,5390,0
|
|
20230817,180200,836913020,5390,5390,5390,5390,0
|
|
20230817,180100,836913020,5390,5390,5390,5390,0
|
|
20230817,180000,836913020,5390,5390,5390,5390,0
|
|
20230817,175900,836913020,5390,5390,5390,5390,0
|
|
20230817,175800,836913020,5390,5390,5390,5390,0
|
|
20230817,175700,836913020,5390,5390,5390,5390,0
|
|
20230817,175600,836913020,5390,5390,5390,5390,0
|
|
20230817,175500,836913020,5390,5390,5390,5390,0
|
|
20230817,175400,836913020,5390,5390,5390,5390,0
|
|
20230817,175300,836913020,5390,5390,5390,5390,0
|
|
20230817,175200,836913020,5390,5390,5390,5390,0
|
|
20230817,175100,836913020,5390,5390,5390,5390,0
|
|
20230817,175000,836913020,5390,5390,5390,5390,0
|
|
20230817,174900,836913020,5390,5390,5390,5390,0
|
|
20230817,174800,836913020,5390,5390,5390,5390,0
|
|
20230817,174700,836913020,5390,5390,5390,5390,0
|
|
20230817,174600,836913020,5390,5390,5390,5390,0
|
|
20230817,174500,836913020,5390,5390,5390,5390,1342
|
|
20230817,174400,836913020,5390,5390,5390,5390,0
|
|
20230817,174300,836913020,5390,5390,5390,5390,0
|
|
20230817,174200,836913020,5390,5390,5390,5390,0
|
|
20230817,174100,836913020,5390,5390,5390,5390,0
|
|
20230817,174000,836913020,5390,5390,5390,5390,0
|
|
20230817,173900,836913020,5390,5390,5390,5390,0
|
|
20230817,173800,836913020,5390,5390,5390,5390,0
|
|
20230817,173700,836913020,5390,5390,5390,5390,0
|
|
20230817,173600,836913020,5390,5390,5390,5390,0
|
|
20230817,173500,836913020,5390,5390,5390,5390,0
|
|
20230817,173400,836913020,5390,5390,5390,5390,0
|
|
20230817,173300,836913020,5390,5390,5390,5390,0
|
|
20230817,173200,836913020,5390,5390,5390,5390,0
|
|
20230817,173100,836913020,5390,5390,5390,5390,0
|
|
20230817,173000,836913020,5390,5390,5390,5390,0
|
|
20230817,172900,836913020,5390,5390,5390,5390,0
|
|
20230817,172800,836913020,5390,5390,5390,5390,0
|
|
20230817,172700,836913020,5390,5390,5390,5390,0
|
|
20230817,172600,836913020,5390,5390,5390,5390,0
|
|
20230817,172500,836913020,5390,5390,5390,5390,0
|
|
20230817,172400,836913020,5390,5390,5390,5390,0
|
|
20230817,172300,836913020,5390,5390,5390,5390,0
|
|
20230817,172200,836913020,5390,5390,5390,5390,0
|
|
20230817,172100,836913020,5390,5390,5390,5390,0
|
|
20230817,172000,836913020,5390,5390,5390,5390,0
|
|
20230817,171900,836913020,5390,5390,5390,5390,0
|
|
20230817,171800,836913020,5390,5390,5390,5390,0
|
|
20230817,171700,836913020,5390,5390,5390,5390,0
|
|
20230817,171600,836913020,5390,5390,5390,5390,0
|
|
20230817,171500,836913020,5390,5390,5390,5390,1342
|
|
20230817,171400,836913020,5390,5390,5390,5390,0
|
|
20230817,171300,836913020,5390,5390,5390,5390,0
|
|
20230817,171200,836913020,5390,5390,5390,5390,0
|
|
20230817,171100,836913020,5390,5390,5390,5390,0
|
|
20230817,171000,836913020,5390,5390,5390,5390,0
|
|
20230817,170900,836913020,5390,5390,5390,5390,0
|
|
20230817,170800,836913020,5390,5390,5390,5390,0
|
|
20230817,170700,836913020,5390,5390,5390,5390,0
|
|
20230817,170600,836913020,5390,5390,5390,5390,0
|
|
20230817,170500,836913020,5390,5390,5390,5390,0
|
|
20230817,170400,836913020,5390,5390,5390,5390,0
|
|
20230817,170300,836913020,5390,5390,5390,5390,0
|
|
20230817,170200,836913020,5390,5390,5390,5390,0
|
|
20230817,170100,836913020,5390,5390,5390,5390,0
|
|
20230817,170000,836913020,5390,5390,5390,5390,0
|
|
20230817,165900,836913020,5390,5390,5390,5390,0
|
|
20230817,165800,836913020,5390,5390,5390,5390,0
|
|
20230817,165700,836913020,5390,5390,5390,5390,0
|
|
20230817,165600,836913020,5390,5390,5390,5390,0
|
|
20230817,165500,836913020,5390,5390,5390,5390,0
|
|
20230817,165400,836913020,5390,5390,5390,5390,0
|
|
20230817,165300,836913020,5390,5390,5390,5390,0
|
|
20230817,165200,836913020,5390,5390,5390,5390,0
|
|
20230817,165100,836913020,5390,5390,5390,5390,0
|
|
20230817,165000,836913020,5390,5390,5390,5390,0
|
|
20230817,164900,836913020,5390,5390,5390,5390,0
|
|
20230817,164800,836913020,5390,5390,5390,5390,0
|
|
20230817,164700,836913020,5390,5390,5390,5390,0
|
|
20230817,164600,836913020,5390,5390,5390,5390,0
|
|
20230817,164500,836913020,5390,5390,5390,5390,1342
|
|
20230817,164400,836913020,5390,5390,5390,5390,0
|
|
20230817,164300,836913020,5390,5390,5390,5390,0
|
|
20230817,164200,836913020,5390,5390,5390,5390,0
|
|
20230817,164100,836913020,5390,5390,5390,5390,0
|
|
20230817,164000,836913020,5390,5390,5390,5390,0
|
|
20230817,163900,836913020,5390,5390,5390,5390,0
|
|
20230817,163800,836913020,5390,5390,5390,5390,0
|
|
20230817,163700,836913020,5390,5390,5390,5390,0
|
|
20230817,163600,836913020,5390,5390,5390,5390,0
|
|
20230817,163500,836913020,5390,5390,5390,5390,0
|
|
20230817,163400,836913020,5390,5390,5390,5390,0
|
|
20230817,163300,836913020,5390,5390,5390,5390,0
|
|
20230817,163200,836913020,5390,5390,5390,5390,0
|
|
20230817,163100,836913020,5390,5390,5390,5390,0
|
|
20230817,163000,836913020,5390,5390,5390,5390,0
|
|
20230817,162900,836913020,5390,5390,5390,5390,0
|
|
20230817,162800,836913020,5390,5390,5390,5390,0
|
|
20230817,162700,836913020,5390,5390,5390,5390,0
|
|
20230817,162600,836913020,5390,5390,5390,5390,0
|
|
20230817,162500,836913020,5390,5390,5390,5390,0
|
|
20230817,162400,836913020,5390,5390,5390,5390,0
|
|
20230817,162300,836913020,5390,5390,5390,5390,0
|
|
20230817,162200,836913020,5390,5390,5390,5390,0
|
|
20230817,162100,836913020,5390,5390,5390,5390,0
|
|
20230817,162000,836913020,5390,5390,5390,5390,0
|
|
20230817,161900,836913020,5390,5390,5390,5390,0
|
|
20230817,161800,836913020,5390,5390,5390,5390,0
|
|
20230817,161700,836913020,5390,5390,5390,5390,0
|
|
20230817,161600,836913020,5390,5390,5390,5390,0
|
|
20230817,161500,836913020,5390,5390,5390,5390,1342
|
|
20230817,161400,836913020,5390,5390,5390,5390,0
|
|
20230817,161300,836913020,5390,5390,5390,5390,0
|
|
20230817,161200,836913020,5390,5390,5390,5390,0
|
|
20230817,161100,836913020,5390,5390,5390,5390,0
|
|
20230817,161000,836913020,5390,5390,5390,5390,0
|
|
20230817,160900,836913020,5390,5390,5390,5390,0
|
|
20230817,160800,836913020,5390,5390,5390,5390,0
|
|
20230817,160700,836913020,5390,5390,5390,5390,0
|
|
20230817,160600,836913020,5390,5390,5390,5390,0
|
|
20230817,160500,836913020,5390,5390,5390,5390,0
|
|
20230817,160400,836913020,5390,5390,5390,5390,0
|
|
20230817,160300,836913020,5390,5390,5390,5390,0
|
|
20230817,160200,836913020,5390,5390,5390,5390,0
|
|
20230817,160100,836913020,5390,5390,5390,5390,0
|
|
20230817,160000,836913020,5390,5390,5390,5390,0
|
|
20230817,155900,836913020,5390,5390,5390,5390,0
|
|
20230817,155800,836913020,5390,5390,5390,5390,0
|
|
20230817,155700,836913020,5390,5390,5390,5390,0
|
|
20230817,155600,836913020,5390,5390,5390,5390,0
|
|
20230817,155500,836913020,5390,5390,5390,5390,0
|
|
20230817,155400,836913020,5390,5390,5390,5390,0
|
|
20230817,155300,836913020,5390,5390,5390,5390,0
|
|
20230817,155200,836913020,5390,5390,5390,5390,0
|
|
20230817,155100,836913020,5390,5390,5390,5390,0
|
|
20230817,155000,836913020,5390,5390,5390,5390,0
|
|
20230817,154900,836913020,5390,5390,5390,5390,0
|
|
20230817,154800,836913020,5390,5390,5390,5390,0
|
|
20230817,154700,836913020,5390,5390,5390,5390,0
|
|
20230817,154600,836913020,5390,5390,5390,5390,0
|
|
20230817,154500,836913020,5390,5390,5390,5390,1342
|
|
20230817,154400,836913020,5390,5390,5390,5390,0
|
|
20230817,154300,836913020,5390,5390,5390,5390,0
|
|
20230817,154200,836913020,5390,5390,5390,5390,0
|
|
20230817,154100,836913020,5390,5390,5390,5390,0
|
|
20230817,154000,836913020,5390,5390,5390,5390,0
|
|
20230817,153900,836913020,5390,5390,5390,5390,0
|
|
20230817,153800,836913020,5390,5390,5390,5390,0
|
|
20230817,153700,836913020,5390,5390,5390,5390,0
|
|
20230817,153600,836913020,5390,5390,5390,5390,0
|
|
20230817,153500,836913020,5390,5390,5390,5390,0
|
|
20230817,153400,836913020,5390,5390,5390,5390,0
|
|
20230817,153300,836913020,5390,5390,5390,5390,0
|
|
20230817,153200,836913020,5390,5390,5390,5390,0
|
|
20230817,153100,836913020,5390,5390,5390,5390,0
|
|
20230817,153000,836913020,5390,5390,5390,5390,1342
|
|
20230817,152900,829679640,5400,5400,5400,5400,0
|
|
20230817,152800,829679640,5400,5400,5400,5400,0
|
|
20230817,152700,829679640,5400,5400,5400,5400,0
|
|
20230817,152600,829679640,5400,5400,5400,5400,0
|
|
20230817,152500,829679640,5400,5400,5400,5400,0
|
|
20230817,152400,829679640,5400,5400,5400,5400,0
|
|
20230817,152300,829679640,5400,5400,5400,5400,0
|
|
20230817,152200,829679640,5400,5400,5400,5400,0
|
|
20230817,152100,829679640,5400,5400,5400,5400,0
|
|
20230817,152000,829679640,5400,5400,5400,5400,0
|
|
20230817,151900,829679640,5400,5400,5400,5400,37
|
|
20230817,151800,829479840,5370,5380,5380,5370,421
|
|
20230817,151700,827218450,5380,5380,5380,5380,117
|
|
20230817,151600,826588990,5410,5410,5410,5410,26
|
|
20230817,151500,826448330,5380,5380,5380,5380,72
|
|
20230817,151400,826060970,5410,5410,5410,5410,92
|
|
20230817,151300,825563250,5410,5410,5410,5410,20
|
|
20230817,151200,825455050,5380,5380,5380,5380,0
|
|
20230817,151100,825455050,5380,5400,5400,5380,2000
|
|
20230817,151000,814689020,5410,5410,5410,5410,1
|
|
20230817,150900,814683610,5400,5410,5410,5400,152
|
|
20230817,150800,813861390,5420,5420,5420,5420,0
|
|
20230817,150700,813861390,5420,5420,5420,5420,94
|
|
20230817,150600,813351910,5410,5410,5410,5410,0
|
|
20230817,150500,813351910,5410,5410,5410,5410,11
|
|
20230817,150400,813292400,5420,5420,5420,5420,1
|
|
20230817,150300,813286980,5410,5410,5410,5410,297
|
|
20230817,150200,811680210,5410,5400,5410,5400,92
|
|
20230817,150100,811183390,5380,5380,5380,5380,0
|
|
20230817,150000,811183390,5380,5380,5380,5380,0
|
|
20230817,145900,811183390,5380,5390,5390,5380,99
|
|
20230817,145800,810649830,5390,5400,5400,5390,101
|
|
20230817,145700,810104850,5400,5400,5400,5400,0
|
|
20230817,145600,810104850,5400,5380,5400,5380,10
|
|
20230817,145500,810050990,5380,5390,5390,5380,79
|
|
20230817,145400,809625900,5400,5400,5400,5400,102
|
|
20230817,145300,809075100,5400,5400,5400,5400,0
|
|
20230817,145200,809075100,5400,5400,5400,5400,88
|
|
20230817,145100,808599900,5400,5400,5400,5400,96
|
|
20230817,145000,808081500,5410,5400,5410,5400,6
|
|
20230817,144900,808049090,5400,5400,5400,5400,105
|
|
20230817,144800,807482090,5410,5390,5410,5390,430
|
|
20230817,144700,805158500,5400,5400,5400,5400,0
|
|
20230817,144600,805158500,5400,5400,5400,5400,50
|
|
20230817,144500,804888500,5390,5390,5390,5390,89
|
|
20230817,144400,804408790,5400,5400,5400,5400,172
|
|
20230817,144300,803479990,5400,5400,5400,5400,78
|
|
20230817,144200,803058790,5400,5400,5410,5400,127
|
|
20230817,144100,802372920,5400,5420,5420,5400,77
|
|
20230817,144000,801957060,5440,5440,5440,5440,0
|
|
20230817,143900,801957060,5440,5440,5440,5440,52
|
|
20230817,143800,801674180,5440,5400,5450,5400,873
|
|
20230817,143700,796932330,5410,5410,5410,5410,0
|
|
20230817,143600,796932330,5410,5410,5410,5410,300
|
|
20230817,143500,795309330,5430,5420,5430,5420,208
|
|
20230817,143400,794181920,5420,5420,5420,5420,869
|
|
20230817,143300,789471940,5430,5440,5440,5430,98
|
|
20230817,143200,788939790,5430,5430,5430,5430,4
|
|
20230817,143100,788918070,5440,5420,5440,5420,85
|
|
20230817,143000,788457220,5430,5440,5440,5430,830
|
|
20230817,142900,783949340,5450,5450,5450,5450,0
|
|
20230817,142800,783949340,5450,5440,5450,5440,35
|
|
20230817,142700,783758640,5430,5430,5430,5430,72
|
|
20230817,142600,783367680,5440,5450,5450,5440,101
|
|
20230817,142500,782818170,5440,5440,5440,5440,50
|
|
20230817,142400,782546170,5440,5450,5450,5440,3187
|
|
20230817,142300,765188110,5450,5450,5450,5450,684
|
|
20230817,142200,761460310,5460,5460,5460,5460,3
|
|
20230817,142100,761443930,5460,5450,5460,5450,6
|
|
20230817,142000,761411220,5450,5460,5460,5450,87
|
|
20230817,141900,760936970,5460,5460,5460,5460,6
|
|
20230817,141800,760904210,5480,5430,5480,5430,2049
|
|
20230817,141700,749681690,5430,5430,5430,5430,0
|
|
20230817,141600,749681690,5430,5420,5430,5420,237
|
|
20230817,141500,748395480,5430,5430,5430,5430,0
|
|
20230817,141400,748395480,5430,5430,5430,5430,4
|
|
20230817,141300,748373760,5430,5430,5430,5430,83
|
|
20230817,141200,747923070,5440,5440,5440,5440,28
|
|
20230817,141100,747770750,5450,5440,5450,5440,14
|
|
20230817,141000,747694570,5430,5440,5440,5430,7
|
|
20230817,140900,747656540,5450,5430,5450,5430,189
|
|
20230817,140800,746629900,5440,5440,5440,5440,4
|
|
20230817,140700,746608140,5430,5430,5430,5430,4
|
|
20230817,140600,746586420,5430,5430,5430,5430,73
|
|
20230817,140500,746190030,5440,5440,5440,5440,96
|
|
20230817,140400,745667790,5450,5420,5450,5420,1432
|
|
20230817,140300,737876910,5410,5410,5410,5410,0
|
|
20230817,140200,737876910,5410,5440,5440,5410,1518
|
|
20230817,140100,729662580,5430,5430,5430,5430,0
|
|
20230817,140000,729662580,5430,5430,5430,5430,28
|
|
20230817,135900,729510540,5430,5430,5440,5430,622
|
|
20230817,135800,726132970,5430,5430,5430,5430,354
|
|
20230817,135700,724210750,5410,5420,5420,5410,26
|
|
20230817,135600,724070050,5420,5420,5420,5410,39
|
|
20230817,135500,723858820,5420,5420,5420,5410,1190
|
|
20230817,135400,717409240,5420,5420,5420,5420,0
|
|
20230817,135300,717409240,5420,5430,5430,5420,33
|
|
20230817,135200,717230330,5420,5420,5430,5420,106
|
|
20230817,135100,716655690,5430,5430,5430,5430,110
|
|
20230817,135000,716058390,5420,5450,5450,5420,41
|
|
20230817,134900,715835900,5430,5430,5430,5430,18
|
|
20230817,134800,715738160,5430,5440,5440,5430,192
|
|
20230817,134700,714695490,5440,5440,5440,5440,22
|
|
20230817,134600,714575810,5440,5440,5440,5440,17
|
|
20230817,134500,714483330,5430,5430,5430,5420,123
|
|
20230817,134400,713815820,5440,5440,5440,5440,99
|
|
20230817,134300,713277260,5450,5430,5450,5430,92
|
|
20230817,134200,712777640,5430,5430,5440,5430,594
|
|
20230817,134100,709551670,5430,5420,5430,5410,784
|
|
20230817,134000,705296960,5430,5420,5430,5410,53
|
|
20230817,133900,705009850,5420,5430,5430,5420,6
|
|
20230817,133800,704977320,5420,5420,5420,5420,118
|
|
20230817,133700,704337760,5420,5430,5430,5420,419
|
|
20230817,133600,702063690,5440,5420,5440,5420,7
|
|
20230817,133500,702025720,5410,5420,5420,5410,1003
|
|
20230817,133400,696589860,5420,5420,5420,5420,293
|
|
20230817,133300,695001800,5420,5420,5420,5420,22
|
|
20230817,133200,694882560,5430,5420,5430,5420,34
|
|
20230817,133100,694698270,5420,5410,5420,5410,156
|
|
20230817,133000,693852970,5420,5420,5420,5420,1
|
|
20230817,132900,693847550,5430,5430,5430,5430,36
|
|
20230817,132800,693652070,5420,5410,5420,5410,50
|
|
20230817,132700,693381410,5420,5420,5420,5420,192
|
|
20230817,132600,692340770,5430,5430,5430,5430,25
|
|
20230817,132500,692205020,5450,5450,5460,5450,1680
|
|
20230817,132400,683033710,5440,5430,5440,5430,205
|
|
20230817,132300,681918920,5430,5440,5440,5430,121
|
|
20230817,132200,681260900,5460,5450,5460,5440,7
|
|
20230817,132100,681222760,5440,5440,5440,5430,68
|
|
20230817,132000,680853190,5440,5430,5440,5430,169
|
|
20230817,131900,679934550,5430,5430,5450,5430,1521
|
|
20230817,131800,671654360,5420,5410,5420,5410,32
|
|
20230817,131700,671481190,5430,5410,5430,5410,1126
|
|
20230817,131600,665367770,5400,5410,5410,5400,179
|
|
20230817,131500,664400340,5430,5430,5430,5430,1
|
|
20230817,131400,664394910,5410,5410,5410,5400,51
|
|
20230817,131300,664119220,5410,5420,5420,5410,183
|
|
20230817,131200,663129180,5410,5410,5410,5410,0
|
|
20230817,131100,663129180,5410,5400,5410,5400,167
|
|
20230817,131000,662225760,5400,5400,5400,5400,41
|
|
20230817,130900,662004360,5400,5400,5410,5400,676
|
|
20230817,130800,658349120,5400,5400,5400,5400,174
|
|
20230817,130700,657409520,5400,5400,5400,5400,66
|
|
20230817,130600,657053120,5400,5400,5400,5400,384
|
|
20230817,130500,654979520,5400,5400,5400,5400,2877
|
|
20230817,130400,639443720,5400,5400,5400,5400,131
|
|
20230817,130300,638736320,5400,5400,5400,5400,12
|
|
20230817,130200,638671520,5410,5420,5420,5400,623
|
|
20230817,130100,635297180,5410,5410,5410,5410,0
|
|
20230817,130000,635297180,5410,5400,5410,5400,34
|
|
20230817,125900,635113360,5400,5420,5430,5400,124
|
|
20230817,125800,634443320,5400,5400,5400,5400,0
|
|
20230817,125700,634443320,5400,5400,5410,5400,56
|
|
20230817,125600,634140770,5420,5420,5420,5420,100
|
|
20230817,125500,633598770,5430,5400,5430,5400,201
|
|
20230817,125400,632510620,5400,5400,5400,5400,16
|
|
20230817,125300,632424220,5400,5400,5430,5400,247
|
|
20230817,125200,631089860,5410,5400,5420,5400,1224
|
|
20230817,125100,624468940,5410,5410,5410,5400,30
|
|
20230817,125000,624306790,5420,5420,5430,5410,8166
|
|
20230817,124900,580047280,5410,5370,5410,5370,816
|
|
20230817,124800,575640470,5370,5380,5380,5370,77
|
|
20230817,124700,575226920,5370,5370,5370,5370,22
|
|
20230817,124600,575108780,5380,5370,5380,5370,40
|
|
20230817,124500,574893860,5390,5380,5390,5380,591
|
|
20230817,124400,571710280,5380,5380,5380,5380,1
|
|
20230817,124300,571704900,5390,5360,5390,5360,2608
|
|
20230817,124200,557674340,5380,5390,5390,5370,1522
|
|
20230817,124100,549492330,5380,5380,5390,5380,361
|
|
20230817,124000,547550040,5380,5380,5390,5380,1775
|
|
20230817,123900,538000500,5380,5350,5380,5350,38
|
|
20230817,123800,537796860,5350,5350,5360,5350,232
|
|
20230817,123700,536555500,5360,5360,5360,5360,71
|
|
20230817,123600,536174940,5360,5350,5360,5350,7
|
|
20230817,123500,536137470,5350,5360,5360,5350,60
|
|
20230817,123400,535816370,5370,5360,5370,5360,112
|
|
20230817,123300,535215650,5360,5350,5360,5350,145
|
|
20230817,123200,534438970,5350,5350,5360,5350,17
|
|
20230817,123100,534348010,5360,5360,5360,5360,16
|
|
20230817,123000,534262250,5350,5350,5350,5350,109
|
|
20230817,122900,533679100,5360,5360,5360,5350,80
|
|
20230817,122800,533250350,5350,5360,5360,5350,71
|
|
20230817,122700,532870120,5350,5350,5370,5350,87
|
|
20230817,122600,532404640,5350,5350,5350,5350,23
|
|
20230817,122500,532281590,5350,5350,5350,5350,17
|
|
20230817,122400,532190640,5350,5360,5360,5350,134
|
|
20230817,122300,531472680,5360,5360,5360,5360,92
|
|
20230817,122200,530979560,5360,5370,5370,5360,43
|
|
20230817,122100,530748980,5380,5360,5380,5350,274
|
|
20230817,122000,529281460,5360,5360,5360,5350,127
|
|
20230817,121900,528601460,5350,5350,5350,5350,28
|
|
20230817,121800,528451660,5350,5350,5350,5350,340
|
|
20230817,121700,526632660,5360,5370,5370,5350,30
|
|
20230817,121600,526472030,5370,5350,5370,5350,659
|
|
20230817,121500,522940540,5360,5360,5360,5350,307
|
|
20230817,121400,521295080,5350,5350,5360,5350,63
|
|
20230817,121300,520958020,5350,5350,5350,5350,70
|
|
20230817,121200,520583520,5380,5360,5380,5360,59
|
|
20230817,121100,520266570,5350,5340,5350,5340,216
|
|
20230817,121000,519111090,5350,5350,5350,5350,172
|
|
20230817,120900,518190890,5360,5360,5360,5360,100
|
|
20230817,120800,517654890,5360,5340,5360,5340,553
|
|
20230817,120700,514694580,5330,5330,5330,5330,204
|
|
20230817,120600,513607260,5340,5340,5340,5330,100
|
|
20230817,120500,513073530,5340,5340,5340,5340,0
|
|
20230817,120400,513073530,5340,5340,5340,5340,35
|
|
20230817,120300,512886630,5350,5360,5360,5340,205
|
|
20230817,120200,511791550,5340,5330,5360,5330,110
|
|
20230817,120100,511204030,5350,5340,5350,5340,18
|
|
20230817,120000,511107780,5340,5340,5340,5340,36
|
|
20230817,115900,510915540,5340,5330,5340,5330,91
|
|
20230817,115800,510430310,5380,5330,5380,5330,42
|
|
20230817,115700,510205910,5330,5330,5330,5330,49
|
|
20230817,115600,509944740,5330,5330,5330,5330,95
|
|
20230817,115500,509438390,5320,5330,5330,5320,192
|
|
20230817,115400,508415810,5340,5320,5340,5320,200
|
|
20230817,115300,507349770,5320,5320,5320,5320,12
|
|
20230817,115200,507285930,5320,5320,5320,5320,22
|
|
20230817,115100,507168890,5320,5330,5330,5320,285
|
|
20230817,115000,505650550,5370,5330,5370,5330,399
|
|
20230817,114900,503522310,5330,5330,5330,5330,221
|
|
20230817,114800,502344380,5330,5330,5330,5330,71
|
|
20230817,114700,501965950,5340,5330,5340,5330,58
|
|
20230817,114600,501656800,5330,5340,5340,5330,14
|
|
20230817,114500,501582160,5340,5330,5340,5330,30
|
|
20230817,114400,501422180,5330,5340,5340,5330,93
|
|
20230817,114300,500926410,5340,5330,5340,5330,43
|
|
20230817,114200,500696910,5330,5350,5350,5330,124
|
|
20230817,114100,500034960,5340,5340,5340,5340,100
|
|
20230817,114000,499500960,5350,5340,5350,5340,32
|
|
20230817,113900,499330040,5350,5350,5350,5340,79
|
|
20230817,113800,498907500,5370,5350,5370,5350,25
|
|
20230817,113700,498773710,5360,5340,5360,5340,310
|
|
20230817,113600,497116140,5330,5320,5330,5310,46
|
|
20230817,113500,496871500,5310,5310,5310,5310,22
|
|
20230817,113400,496754680,5310,5310,5310,5310,99
|
|
20230817,113300,496228990,5320,5320,5320,5310,29
|
|
20230817,113200,496074950,5320,5320,5330,5320,209
|
|
20230817,113100,494963010,5330,5320,5330,5320,30
|
|
20230817,113000,494803400,5330,5330,5330,5330,103
|
|
20230817,112900,494254410,5340,5330,5340,5330,18
|
|
20230817,112800,494158450,5340,5350,5350,5340,5
|
|
20230817,112700,494131710,5360,5330,5360,5330,74
|
|
20230817,112600,493737240,5330,5330,5330,5320,56
|
|
20230817,112500,493439090,5380,5330,5380,5320,1820
|
|
20230817,112400,483695560,5310,5310,5310,5310,0
|
|
20230817,112300,483695560,5310,5310,5310,5310,71
|
|
20230817,112200,483318550,5330,5310,5330,5310,25
|
|
20230817,112100,483185660,5320,5320,5320,5320,101
|
|
20230817,112000,482648340,5330,5330,5330,5330,1
|
|
20230817,111900,482643010,5330,5320,5340,5320,155
|
|
20230817,111800,481817410,5310,5310,5310,5310,610
|
|
20230817,111700,478578310,5330,5300,5330,5300,500
|
|
20230817,111600,475920960,5290,5290,5290,5290,72
|
|
20230817,111500,475540080,5300,5290,5300,5290,17
|
|
20230817,111400,475450130,5290,5290,5290,5290,95
|
|
20230817,111300,474947580,5290,5290,5290,5290,71
|
|
20230817,111200,474571990,5290,5290,5290,5290,5
|
|
20230817,111100,474545540,5290,5290,5290,5290,109
|
|
20230817,111000,473968930,5280,5280,5280,5280,0
|
|
20230817,110900,473968930,5280,5280,5280,5280,69
|
|
20230817,110800,473604610,5280,5280,5280,5280,33
|
|
20230817,110700,473430370,5280,5290,5290,5280,555
|
|
20230817,110600,470495390,5290,5280,5290,5280,137
|
|
20230817,110500,469771380,5280,5280,5300,5280,76
|
|
20230817,110400,469370060,5280,5280,5280,5280,200
|
|
20230817,110300,468314060,5280,5280,5280,5280,0
|
|
20230817,110200,468314060,5280,5280,5280,5280,73
|
|
20230817,110100,467928620,5280,5280,5290,5280,20
|
|
20230817,110000,467822990,5300,5300,5300,5300,1
|
|
20230817,105900,467817690,5300,5300,5300,5270,33
|
|
20230817,105800,467643690,5270,5290,5300,5270,263
|
|
20230817,105700,466251930,5280,5290,5290,5270,202
|
|
20230817,105600,465185480,5290,5290,5290,5290,206
|
|
20230817,105500,464095740,5300,5300,5300,5300,2
|
|
20230817,105400,464085140,5320,5310,5320,5310,227
|
|
20230817,105300,462879730,5330,5320,5330,5320,190
|
|
20230817,105200,461868900,5320,5310,5320,5310,48
|
|
20230817,105100,461614000,5290,5290,5310,5290,419
|
|
20230817,105000,459391150,5290,5300,5300,5290,56
|
|
20230817,104900,459094460,5300,5300,5300,5300,0
|
|
20230817,104800,459094460,5300,5300,5310,5290,1953
|
|
20230817,104700,448725260,5290,5280,5290,5280,46
|
|
20230817,104600,448482040,5290,5300,5300,5290,110
|
|
20230817,104500,447900130,5300,5300,5300,5300,1
|
|
20230817,104400,447894830,5290,5290,5300,5290,79
|
|
20230817,104300,447476910,5290,5300,5310,5290,191
|
|
20230817,104200,446463860,5300,5300,5300,5300,100
|
|
20230817,104100,445933860,5280,5290,5290,5270,1074
|
|
20230817,104000,440253860,5280,5280,5280,5270,101
|
|
20230817,103900,439720620,5280,5280,5280,5280,0
|
|
20230817,103800,439720620,5280,5280,5280,5280,86
|
|
20230817,103700,439266540,5280,5280,5310,5280,316
|
|
20230817,103600,437591620,5290,5260,5290,5260,151
|
|
20230817,103500,436795610,5270,5250,5270,5250,3724
|
|
20230817,103400,417230230,5260,5270,5270,5260,3418
|
|
20230817,103300,399251400,5270,5260,5270,5260,409
|
|
20230817,103200,397099980,5270,5270,5270,5270,3
|
|
20230817,103100,397084170,5270,5260,5270,5260,93
|
|
20230817,103000,396594980,5260,5270,5270,5260,3
|
|
20230817,102900,396579190,5290,5290,5290,5290,0
|
|
20230817,102800,396579190,5290,5290,5290,5290,1
|
|
20230817,102700,396573900,5290,5260,5290,5250,390
|
|
20230817,102600,394518190,5270,5260,5270,5260,397
|
|
20230817,102500,392429850,5260,5260,5260,5260,616
|
|
20230817,102400,389189690,5260,5260,5260,5260,1000
|
|
20230817,102300,383929690,5290,5260,5290,5260,343
|
|
20230817,102200,382121360,5270,5300,5300,5270,552
|
|
20230817,102100,379212280,5300,5280,5300,5280,900
|
|
20230817,102000,374451740,5270,5250,5270,5250,186
|
|
20230817,101900,373473070,5260,5250,5270,5250,389
|
|
20230817,101800,371430560,5250,5280,5280,5250,1218
|
|
20230817,101700,365023840,5280,5260,5280,5260,39
|
|
20230817,101600,364818660,5280,5280,5280,5260,73
|
|
20230817,101500,364434640,5280,5310,5310,5280,8
|
|
20230817,101400,364392270,5300,5280,5300,5280,121
|
|
20230817,101300,363751270,5270,5270,5270,5270,55
|
|
20230817,101200,363461420,5240,5240,5260,5240,1933
|
|
20230817,101100,353313200,5250,5260,5260,5250,1556
|
|
20230817,101000,345144190,5270,5270,5270,5270,2
|
|
20230817,100900,345133650,5250,5260,5270,5250,78
|
|
20230817,100800,344724070,5270,5270,5290,5270,114
|
|
20230817,100700,344122640,5270,5260,5270,5260,3
|
|
20230817,100600,344106840,5270,5250,5270,5250,324
|
|
20230817,100500,342405820,5250,5260,5260,5240,134
|
|
20230817,100400,341703190,5260,5260,5260,5260,2
|
|
20230817,100300,341692670,5260,5250,5260,5250,8
|
|
20230817,100200,341650650,5250,5270,5270,5250,68
|
|
20230817,100100,341293620,5250,5250,5280,5240,500
|
|
20230817,100000,338668720,5250,5270,5270,5250,1194
|
|
20230817,095900,332399790,5270,5270,5270,5260,165
|
|
20230817,095800,331531840,5280,5300,5310,5280,17
|
|
20230817,095700,331441970,5300,5260,5350,5260,253
|
|
20230817,095600,330096540,5270,5270,5270,5270,12
|
|
20230817,095500,330033300,5270,5300,5300,5260,115
|
|
20230817,095400,329427090,5310,5280,5350,5240,1390
|
|
20230817,095300,322085220,5280,5260,5280,5250,2008
|
|
20230817,095200,311543170,5260,5270,5270,5260,885
|
|
20230817,095100,306885090,5280,5290,5300,5280,296
|
|
20230817,095000,305321940,5310,5310,5310,5300,12
|
|
20230817,094900,305258270,5310,5290,5310,5290,826
|
|
20230817,094800,300881410,5280,5280,5290,5280,85
|
|
20230817,094700,300432600,5270,5270,5270,5270,4
|
|
20230817,094600,300411520,5270,5270,5270,5270,0
|
|
20230817,094500,300411520,5270,5270,5270,5270,0
|
|
20230817,094400,300411520,5270,5270,5270,5260,280
|
|
20230817,094300,298936090,5270,5270,5270,5260,133
|
|
20230817,094200,298236180,5260,5270,5270,5260,23
|
|
20230817,094100,298114980,5260,5260,5270,5260,103
|
|
20230817,094000,297572910,5260,5270,5270,5260,31
|
|
20230817,093900,297409710,5300,5300,5300,5300,0
|
|
20230817,093800,297409710,5300,5290,5300,5290,4
|
|
20230817,093700,297388530,5290,5280,5290,5270,111
|
|
20230817,093600,296803340,5310,5270,5310,5270,270
|
|
20230817,093500,295375990,5270,5240,5270,5240,105
|
|
20230817,093400,294825690,5230,5210,5230,5210,1299
|
|
20230817,093300,288043500,5210,5220,5220,5210,3605
|
|
20230817,093200,269240930,5220,5250,5250,5220,3601
|
|
20230817,093100,250443680,5250,5250,5250,5230,1704
|
|
20230817,093000,241498780,5250,5240,5250,5220,914
|
|
20230817,092900,236716040,5270,5240,5270,5240,340
|
|
20230817,092800,234934210,5240,5250,5270,5240,1201
|
|
20230817,092700,228628620,5250,5250,5250,5250,272
|
|
20230817,092600,227200620,5250,5250,5270,5250,257
|
|
20230817,092500,225851210,5250,5250,5260,5250,22
|
|
20230817,092400,225735700,5250,5250,5250,5240,317
|
|
20230817,092300,224071630,5240,5220,5240,5220,3259
|
|
20230817,092200,207041090,5220,5250,5250,5220,901
|
|
20230817,092100,202327840,5230,5230,5230,5230,767
|
|
20230817,092000,198316430,5230,5220,5230,5220,4143
|
|
20230817,091900,176689950,5220,5230,5280,5220,1655
|
|
20230817,091800,168007080,5250,5250,5250,5230,40
|
|
20230817,091700,167797480,5270,5270,5290,5210,10813
|
|
20230817,091600,111111290,5290,5280,5320,5270,947
|
|
20230817,091500,106109710,5280,5310,5310,5280,301
|
|
20230817,091400,104511430,5310,5310,5310,5310,1
|
|
20230817,091300,104506120,5270,5270,5280,5270,363
|
|
20230817,091200,102593000,5280,5280,5280,5280,174
|
|
20230817,091100,101674280,5310,5310,5310,5310,7
|
|
20230817,091000,101637110,5270,5270,5270,5270,28
|
|
20230817,090900,101489550,5270,5280,5280,5270,1554
|
|
20230817,090800,93284910,5280,5300,5320,5280,1009
|
|
20230817,090700,87917990,5300,5300,5320,5280,676
|
|
20230817,090600,84336710,5340,5340,5340,5310,401
|
|
20230817,090500,82206410,5320,5320,5320,5320,900
|
|
20230817,090400,77418410,5320,5330,5330,5300,4349
|
|
20230817,090300,54292200,5330,5410,5420,5300,4689
|
|
20230817,090200,29248820,5410,5400,5450,5400,2014
|
|
20230817,090100,18280720,5440,5410,5440,5400,1449
|
|
20230817,090000,10434960,5410,5450,5450,5410,1917
|