621 lines
31 KiB
CSV
621 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,191800,3390077000,3195,3195,3195,3195,16508
|
|
20230817,191700,3390077000,3195,3195,3195,3195,0
|
|
20230817,191600,3390077000,3195,3195,3195,3195,0
|
|
20230817,191500,3390077000,3195,3195,3195,3195,0
|
|
20230817,191400,3390077000,3195,3195,3195,3195,0
|
|
20230817,191300,3390077000,3195,3195,3195,3195,0
|
|
20230817,191200,3390077000,3195,3195,3195,3195,0
|
|
20230817,191100,3390077000,3195,3195,3195,3195,0
|
|
20230817,191000,3390077000,3195,3195,3195,3195,0
|
|
20230817,190900,3390077000,3195,3195,3195,3195,0
|
|
20230817,190800,3390077000,3195,3195,3195,3195,0
|
|
20230817,190700,3390077000,3195,3195,3195,3195,0
|
|
20230817,190600,3390077000,3195,3195,3195,3195,0
|
|
20230817,190500,3390077000,3195,3195,3195,3195,0
|
|
20230817,190400,3390077000,3195,3195,3195,3195,0
|
|
20230817,190300,3390077000,3195,3195,3195,3195,0
|
|
20230817,190200,3390077000,3195,3195,3195,3195,0
|
|
20230817,190100,3390077000,3195,3195,3195,3195,0
|
|
20230817,190000,3390077000,3195,3195,3195,3195,0
|
|
20230817,185900,3390077000,3195,3195,3195,3195,0
|
|
20230817,185800,3390077000,3195,3195,3195,3195,0
|
|
20230817,185700,3390077000,3195,3195,3195,3195,0
|
|
20230817,185600,3390077000,3195,3195,3195,3195,0
|
|
20230817,185500,3390077000,3195,3195,3195,3195,0
|
|
20230817,185400,3390077000,3195,3195,3195,3195,0
|
|
20230817,185300,3390077000,3195,3195,3195,3195,0
|
|
20230817,185200,3390077000,3195,3195,3195,3195,0
|
|
20230817,185100,3390077000,3195,3195,3195,3195,0
|
|
20230817,185000,3390077000,3195,3195,3195,3195,0
|
|
20230817,184900,3390077000,3195,3195,3195,3195,0
|
|
20230817,184800,3390077000,3195,3195,3195,3195,16508
|
|
20230817,184700,3390077000,3195,3195,3195,3195,0
|
|
20230817,184600,3390077000,3195,3195,3195,3195,0
|
|
20230817,184500,3390077000,3195,3195,3195,3195,0
|
|
20230817,184400,3390077000,3195,3195,3195,3195,0
|
|
20230817,184300,3390077000,3195,3195,3195,3195,0
|
|
20230817,184200,3390077000,3195,3195,3195,3195,0
|
|
20230817,184100,3390077000,3195,3195,3195,3195,0
|
|
20230817,184000,3390077000,3195,3195,3195,3195,0
|
|
20230817,183900,3390077000,3195,3195,3195,3195,0
|
|
20230817,183800,3390077000,3195,3195,3195,3195,0
|
|
20230817,183700,3390077000,3195,3195,3195,3195,0
|
|
20230817,183600,3390077000,3195,3195,3195,3195,0
|
|
20230817,183500,3390077000,3195,3195,3195,3195,0
|
|
20230817,183400,3390077000,3195,3195,3195,3195,0
|
|
20230817,183300,3390077000,3195,3195,3195,3195,0
|
|
20230817,183200,3390077000,3195,3195,3195,3195,0
|
|
20230817,183100,3390077000,3195,3195,3195,3195,0
|
|
20230817,183000,3390077000,3195,3195,3195,3195,0
|
|
20230817,182900,3390077000,3195,3195,3195,3195,0
|
|
20230817,182800,3390077000,3195,3195,3195,3195,0
|
|
20230817,182700,3390077000,3195,3195,3195,3195,0
|
|
20230817,182600,3390077000,3195,3195,3195,3195,0
|
|
20230817,182500,3390077000,3195,3195,3195,3195,0
|
|
20230817,182400,3390077000,3195,3195,3195,3195,0
|
|
20230817,182300,3390077000,3195,3195,3195,3195,0
|
|
20230817,182200,3390077000,3195,3195,3195,3195,0
|
|
20230817,182100,3390077000,3195,3195,3195,3195,0
|
|
20230817,182000,3390077000,3195,3195,3195,3195,0
|
|
20230817,181900,3390077000,3195,3195,3195,3195,0
|
|
20230817,181800,3390077000,3195,3195,3195,3195,16508
|
|
20230817,181700,3390077000,3195,3195,3195,3195,0
|
|
20230817,181600,3390077000,3195,3195,3195,3195,0
|
|
20230817,181500,3390077000,3195,3195,3195,3195,0
|
|
20230817,181400,3390077000,3195,3195,3195,3195,0
|
|
20230817,181300,3390077000,3195,3195,3195,3195,0
|
|
20230817,181200,3390077000,3195,3195,3195,3195,0
|
|
20230817,181100,3390077000,3195,3195,3195,3195,0
|
|
20230817,181000,3390077000,3195,3195,3195,3195,0
|
|
20230817,180900,3390077000,3195,3195,3195,3195,0
|
|
20230817,180800,3390077000,3195,3195,3195,3195,0
|
|
20230817,180700,3390077000,3195,3195,3195,3195,0
|
|
20230817,180600,3390077000,3195,3195,3195,3195,0
|
|
20230817,180500,3390077000,3195,3195,3195,3195,0
|
|
20230817,180400,3390077000,3195,3195,3195,3195,0
|
|
20230817,180300,3390077000,3195,3195,3195,3195,0
|
|
20230817,180200,3390077000,3195,3195,3195,3195,0
|
|
20230817,180100,3390077000,3195,3195,3195,3195,0
|
|
20230817,180000,3390077000,3195,3195,3195,3195,0
|
|
20230817,175900,3390077000,3195,3195,3195,3195,0
|
|
20230817,175800,3390077000,3195,3195,3195,3195,0
|
|
20230817,175700,3390077000,3195,3195,3195,3195,0
|
|
20230817,175600,3390077000,3195,3195,3195,3195,0
|
|
20230817,175500,3390077000,3195,3195,3195,3195,0
|
|
20230817,175400,3390077000,3195,3195,3195,3195,0
|
|
20230817,175300,3390077000,3195,3195,3195,3195,0
|
|
20230817,175200,3390077000,3195,3195,3195,3195,0
|
|
20230817,175100,3390077000,3195,3195,3195,3195,0
|
|
20230817,175000,3390077000,3195,3195,3195,3195,0
|
|
20230817,174900,3390077000,3195,3195,3195,3195,0
|
|
20230817,174800,3390077000,3195,3195,3195,3195,16508
|
|
20230817,174700,3390077000,3195,3195,3195,3195,0
|
|
20230817,174600,3390077000,3195,3195,3195,3195,0
|
|
20230817,174500,3390077000,3195,3195,3195,3195,0
|
|
20230817,174400,3390077000,3195,3195,3195,3195,0
|
|
20230817,174300,3390077000,3195,3195,3195,3195,0
|
|
20230817,174200,3390077000,3195,3195,3195,3195,0
|
|
20230817,174100,3390077000,3195,3195,3195,3195,0
|
|
20230817,174000,3390077000,3195,3195,3195,3195,0
|
|
20230817,173900,3390077000,3195,3195,3195,3195,0
|
|
20230817,173800,3390077000,3195,3195,3195,3195,0
|
|
20230817,173700,3390077000,3195,3195,3195,3195,0
|
|
20230817,173600,3390077000,3195,3195,3195,3195,0
|
|
20230817,173500,3390077000,3195,3195,3195,3195,0
|
|
20230817,173400,3390077000,3195,3195,3195,3195,0
|
|
20230817,173300,3390077000,3195,3195,3195,3195,0
|
|
20230817,173200,3390077000,3195,3195,3195,3195,0
|
|
20230817,173100,3390077000,3195,3195,3195,3195,0
|
|
20230817,173000,3390077000,3195,3195,3195,3195,0
|
|
20230817,172900,3390077000,3195,3195,3195,3195,0
|
|
20230817,172800,3390077000,3195,3195,3195,3195,0
|
|
20230817,172700,3390077000,3195,3195,3195,3195,0
|
|
20230817,172600,3390077000,3195,3195,3195,3195,0
|
|
20230817,172500,3390077000,3195,3195,3195,3195,0
|
|
20230817,172400,3390077000,3195,3195,3195,3195,0
|
|
20230817,172300,3390077000,3195,3195,3195,3195,0
|
|
20230817,172200,3390077000,3195,3195,3195,3195,0
|
|
20230817,172100,3390077000,3195,3195,3195,3195,0
|
|
20230817,172000,3390077000,3195,3195,3195,3195,0
|
|
20230817,171900,3390077000,3195,3195,3195,3195,0
|
|
20230817,171800,3390077000,3195,3195,3195,3195,16508
|
|
20230817,171700,3390077000,3195,3195,3195,3195,0
|
|
20230817,171600,3390077000,3195,3195,3195,3195,0
|
|
20230817,171500,3390077000,3195,3195,3195,3195,0
|
|
20230817,171400,3390077000,3195,3195,3195,3195,0
|
|
20230817,171300,3390077000,3195,3195,3195,3195,0
|
|
20230817,171200,3390077000,3195,3195,3195,3195,0
|
|
20230817,171100,3390077000,3195,3195,3195,3195,0
|
|
20230817,171000,3390077000,3195,3195,3195,3195,0
|
|
20230817,170900,3390077000,3195,3195,3195,3195,0
|
|
20230817,170800,3390077000,3195,3195,3195,3195,0
|
|
20230817,170700,3390077000,3195,3195,3195,3195,0
|
|
20230817,170600,3390077000,3195,3195,3195,3195,0
|
|
20230817,170500,3390077000,3195,3195,3195,3195,0
|
|
20230817,170400,3390077000,3195,3195,3195,3195,0
|
|
20230817,170300,3390077000,3195,3195,3195,3195,0
|
|
20230817,170200,3390077000,3195,3195,3195,3195,0
|
|
20230817,170100,3390077000,3195,3195,3195,3195,0
|
|
20230817,170000,3390077000,3195,3195,3195,3195,0
|
|
20230817,165900,3390077000,3195,3195,3195,3195,0
|
|
20230817,165800,3390077000,3195,3195,3195,3195,0
|
|
20230817,165700,3390077000,3195,3195,3195,3195,0
|
|
20230817,165600,3390077000,3195,3195,3195,3195,0
|
|
20230817,165500,3390077000,3195,3195,3195,3195,0
|
|
20230817,165400,3390077000,3195,3195,3195,3195,0
|
|
20230817,165300,3390077000,3195,3195,3195,3195,0
|
|
20230817,165200,3390077000,3195,3195,3195,3195,0
|
|
20230817,165100,3390077000,3195,3195,3195,3195,0
|
|
20230817,165000,3390077000,3195,3195,3195,3195,0
|
|
20230817,164900,3390077000,3195,3195,3195,3195,0
|
|
20230817,164800,3390077000,3195,3195,3195,3195,16508
|
|
20230817,164700,3390077000,3195,3195,3195,3195,0
|
|
20230817,164600,3390077000,3195,3195,3195,3195,0
|
|
20230817,164500,3390077000,3195,3195,3195,3195,0
|
|
20230817,164400,3390077000,3195,3195,3195,3195,0
|
|
20230817,164300,3390077000,3195,3195,3195,3195,0
|
|
20230817,164200,3390077000,3195,3195,3195,3195,0
|
|
20230817,164100,3390077000,3195,3195,3195,3195,0
|
|
20230817,164000,3390077000,3195,3195,3195,3195,0
|
|
20230817,163900,3390077000,3195,3195,3195,3195,0
|
|
20230817,163800,3390077000,3195,3195,3195,3195,0
|
|
20230817,163700,3390077000,3195,3195,3195,3195,0
|
|
20230817,163600,3390077000,3195,3195,3195,3195,0
|
|
20230817,163500,3390077000,3195,3195,3195,3195,0
|
|
20230817,163400,3390077000,3195,3195,3195,3195,0
|
|
20230817,163300,3390077000,3195,3195,3195,3195,0
|
|
20230817,163200,3390077000,3195,3195,3195,3195,0
|
|
20230817,163100,3390077000,3195,3195,3195,3195,0
|
|
20230817,163000,3390077000,3195,3195,3195,3195,0
|
|
20230817,162900,3390077000,3195,3195,3195,3195,0
|
|
20230817,162800,3390077000,3195,3195,3195,3195,0
|
|
20230817,162700,3390077000,3195,3195,3195,3195,0
|
|
20230817,162600,3390077000,3195,3195,3195,3195,0
|
|
20230817,162500,3390077000,3195,3195,3195,3195,0
|
|
20230817,162400,3390077000,3195,3195,3195,3195,0
|
|
20230817,162300,3390077000,3195,3195,3195,3195,0
|
|
20230817,162200,3390077000,3195,3195,3195,3195,0
|
|
20230817,162100,3390077000,3195,3195,3195,3195,0
|
|
20230817,162000,3390077000,3195,3195,3195,3195,0
|
|
20230817,161900,3390077000,3195,3195,3195,3195,0
|
|
20230817,161800,3390077000,3195,3195,3195,3195,16508
|
|
20230817,161700,3390077000,3195,3195,3195,3195,0
|
|
20230817,161600,3390077000,3195,3195,3195,3195,0
|
|
20230817,161500,3390077000,3195,3195,3195,3195,0
|
|
20230817,161400,3390077000,3195,3195,3195,3195,0
|
|
20230817,161300,3390077000,3195,3195,3195,3195,0
|
|
20230817,161200,3390077000,3195,3195,3195,3195,0
|
|
20230817,161100,3390077000,3195,3195,3195,3195,0
|
|
20230817,161000,3390077000,3195,3195,3195,3195,0
|
|
20230817,160900,3390077000,3195,3195,3195,3195,0
|
|
20230817,160800,3390077000,3195,3195,3195,3195,0
|
|
20230817,160700,3390077000,3195,3195,3195,3195,0
|
|
20230817,160600,3390077000,3195,3195,3195,3195,0
|
|
20230817,160500,3390077000,3195,3195,3195,3195,0
|
|
20230817,160400,3390077000,3195,3195,3195,3195,0
|
|
20230817,160300,3390077000,3195,3195,3195,3195,0
|
|
20230817,160200,3390077000,3195,3195,3195,3195,0
|
|
20230817,160100,3390077000,3195,3195,3195,3195,0
|
|
20230817,160000,3390077000,3195,3195,3195,3195,0
|
|
20230817,155900,3390077000,3195,3195,3195,3195,0
|
|
20230817,155800,3390077000,3195,3195,3195,3195,0
|
|
20230817,155700,3390077000,3195,3195,3195,3195,0
|
|
20230817,155600,3390077000,3195,3195,3195,3195,0
|
|
20230817,155500,3390077000,3195,3195,3195,3195,0
|
|
20230817,155400,3390077000,3195,3195,3195,3195,0
|
|
20230817,155300,3390077000,3195,3195,3195,3195,0
|
|
20230817,155200,3390077000,3195,3195,3195,3195,0
|
|
20230817,155100,3390077000,3195,3195,3195,3195,0
|
|
20230817,155000,3390077000,3195,3195,3195,3195,0
|
|
20230817,154900,3390077000,3195,3195,3195,3195,0
|
|
20230817,154800,3390077000,3195,3195,3195,3195,16508
|
|
20230817,154700,3390077000,3195,3195,3195,3195,0
|
|
20230817,154600,3390077000,3195,3195,3195,3195,0
|
|
20230817,154500,3390077000,3195,3195,3195,3195,0
|
|
20230817,154400,3390077000,3195,3195,3195,3195,0
|
|
20230817,154300,3390077000,3195,3195,3195,3195,0
|
|
20230817,154200,3390077000,3195,3195,3195,3195,0
|
|
20230817,154100,3390077000,3195,3195,3195,3195,0
|
|
20230817,154000,3390077000,3195,3195,3195,3195,0
|
|
20230817,153900,3390077000,3195,3195,3195,3195,0
|
|
20230817,153800,3390077000,3195,3195,3195,3195,0
|
|
20230817,153700,3390077000,3195,3195,3195,3195,0
|
|
20230817,153600,3390077000,3195,3195,3195,3195,0
|
|
20230817,153500,3390077000,3195,3195,3195,3195,0
|
|
20230817,153400,3390077000,3195,3195,3195,3195,0
|
|
20230817,153300,3390077000,3195,3195,3195,3195,0
|
|
20230817,153200,3390077000,3195,3195,3195,3195,0
|
|
20230817,153100,3390077000,3195,3195,3195,3195,0
|
|
20230817,153000,3390077000,3195,3195,3195,3195,16508
|
|
20230817,152900,3337333940,3215,3215,3215,3215,0
|
|
20230817,152800,3337333940,3215,3215,3215,3215,0
|
|
20230817,152700,3337333940,3215,3215,3215,3215,0
|
|
20230817,152600,3337333940,3215,3215,3215,3215,0
|
|
20230817,152500,3337333940,3215,3215,3215,3215,0
|
|
20230817,152400,3337333940,3215,3215,3215,3215,0
|
|
20230817,152300,3337333940,3215,3215,3215,3215,0
|
|
20230817,152200,3337333940,3215,3215,3215,3215,0
|
|
20230817,152100,3337333940,3215,3215,3215,3215,0
|
|
20230817,152000,3337333940,3215,3215,3215,3215,0
|
|
20230817,151900,3337333940,3215,3210,3220,3210,5860
|
|
20230817,151800,3318508990,3210,3210,3225,3210,5207
|
|
20230817,151700,3301780665,3220,3220,3220,3220,12
|
|
20230817,151600,3301742025,3220,3220,3225,3220,4312
|
|
20230817,151500,3287854135,3220,3220,3220,3210,1116
|
|
20230817,151400,3284263485,3220,3210,3220,3205,11001
|
|
20230817,151300,3248908705,3210,3210,3210,3205,635
|
|
20230817,151200,3246870505,3210,3215,3215,3210,4814
|
|
20230817,151100,3231412525,3215,3210,3215,3210,1821
|
|
20230817,151000,3225558015,3215,3210,3215,3205,7610
|
|
20230817,150900,3201121695,3205,3200,3205,3200,10926
|
|
20230817,150800,3166148845,3200,3195,3200,3195,3575
|
|
20230817,150700,3154726700,3195,3190,3195,3185,1918
|
|
20230817,150600,3148609275,3190,3185,3190,3185,1357
|
|
20230817,150500,3144282230,3185,3190,3190,3185,378
|
|
20230817,150400,3143078245,3190,3190,3190,3190,138
|
|
20230817,150300,3142638025,3195,3195,3195,3195,4603
|
|
20230817,150200,3127931440,3195,3200,3200,3195,394
|
|
20230817,150100,3126671895,3200,3200,3205,3195,3644
|
|
20230817,150000,3115003280,3200,3190,3200,3180,18197
|
|
20230817,145900,3056833520,3175,3185,3185,3175,2800
|
|
20230817,145800,3047918515,3185,3170,3185,3170,4835
|
|
20230817,145700,3032544930,3175,3175,3180,3175,3835
|
|
20230817,145600,3020368750,3175,3185,3185,3175,13198
|
|
20230817,145500,2978463080,3185,3185,3185,3180,935
|
|
20230817,145400,2975489355,3185,3185,3185,3180,19
|
|
20230817,145300,2975428870,3180,3185,3185,3180,1141
|
|
20230817,145200,2971799785,3185,3185,3185,3185,228
|
|
20230817,145100,2971073605,3180,3180,3185,3180,709
|
|
20230817,145000,2968818980,3180,3185,3185,3180,1662
|
|
20230817,144900,2963528010,3185,3185,3185,3185,12
|
|
20230817,144800,2963489790,3180,3175,3180,3175,7550
|
|
20230817,144700,2939481250,3175,3180,3180,3175,250
|
|
20230817,144600,2938687490,3175,3180,3180,3175,346
|
|
20230817,144500,2937587435,3180,3180,3180,3180,313
|
|
20230817,144400,2936592095,3180,3175,3180,3175,5357
|
|
20230817,144300,2919583520,3180,3180,3180,3180,498
|
|
20230817,144200,2917999880,3180,3180,3180,3180,411
|
|
20230817,144100,2916692900,3175,3175,3175,3175,282
|
|
20230817,144000,2915797550,3175,3180,3180,3175,4037
|
|
20230817,143900,2902968560,3180,3180,3180,3180,0
|
|
20230817,143800,2902968560,3180,3175,3180,3175,336
|
|
20230817,143700,2901900610,3180,3180,3180,3175,914
|
|
20230817,143600,2898998305,3180,3180,3180,3175,44
|
|
20230817,143500,2898858540,3180,3180,3180,3180,259
|
|
20230817,143400,2898034920,3180,3180,3185,3180,4689
|
|
20230817,143300,2883123390,3180,3180,3180,3180,833
|
|
20230817,143200,2880474450,3185,3185,3185,3185,71
|
|
20230817,143100,2880248315,3180,3180,3185,3180,676
|
|
20230817,143000,2878098380,3180,3185,3185,3180,1310
|
|
20230817,142900,2873929680,3185,3185,3185,3180,1061
|
|
20230817,142800,2870555570,3185,3185,3190,3185,5147
|
|
20230817,142700,2854162200,3190,3185,3190,3185,357
|
|
20230817,142600,2853025150,3185,3190,3190,3185,869
|
|
20230817,142500,2850257380,3190,3190,3190,3190,716
|
|
20230817,142400,2847973340,3195,3195,3195,3190,597
|
|
20230817,142300,2846068755,3195,3195,3195,3195,1
|
|
20230817,142200,2846065560,3195,3190,3195,3190,1469
|
|
20230817,142100,2841379445,3185,3185,3185,3185,76
|
|
20230817,142000,2841137385,3190,3190,3190,3190,2
|
|
20230817,141900,2841131005,3185,3185,3185,3185,494
|
|
20230817,141800,2839557615,3185,3185,3185,3180,217
|
|
20230817,141700,2838867455,3185,3185,3185,3180,216
|
|
20230817,141600,2838180145,3185,3185,3185,3185,2000
|
|
20230817,141500,2831810145,3185,3190,3195,3185,4437
|
|
20230817,141400,2817673220,3190,3190,3190,3190,306
|
|
20230817,141300,2816697080,3195,3190,3195,3185,2484
|
|
20230817,141200,2808777075,3190,3190,3195,3185,976
|
|
20230817,141100,2805665250,3190,3190,3190,3190,106
|
|
20230817,141000,2805327110,3190,3190,3190,3190,2310
|
|
20230817,140900,2797958210,3190,3190,3190,3190,130
|
|
20230817,140800,2797543510,3185,3185,3185,3185,404
|
|
20230817,140700,2796256770,3185,3185,3185,3185,0
|
|
20230817,140600,2796256770,3185,3190,3195,3185,1663
|
|
20230817,140500,2790952510,3190,3190,3190,3190,1516
|
|
20230817,140400,2786116470,3195,3195,3195,3190,68
|
|
20230817,140300,2785899240,3190,3190,3190,3190,1749
|
|
20230817,140200,2780319930,3185,3190,3190,3185,349
|
|
20230817,140100,2779207915,3185,3190,3190,3185,218
|
|
20230817,140000,2778512525,3190,3190,3190,3190,1206
|
|
20230817,135900,2774665385,3190,3190,3190,3185,3151
|
|
20230817,135800,2764628700,3185,3185,3185,3185,286
|
|
20230817,135700,2763717790,3185,3185,3185,3185,1386
|
|
20230817,135600,2759303380,3185,3185,3185,3185,10
|
|
20230817,135500,2759271530,3185,3190,3190,3185,615
|
|
20230817,135400,2757312750,3185,3190,3190,3185,144
|
|
20230817,135300,2756853420,3195,3195,3195,3195,101
|
|
20230817,135200,2756530725,3190,3185,3190,3180,6326
|
|
20230817,135100,2736357360,3185,3185,3185,3185,411
|
|
20230817,135000,2735048325,3185,3185,3190,3185,200
|
|
20230817,134900,2734411030,3185,3185,3190,3185,2002
|
|
20230817,134800,2728034655,3180,3180,3180,3180,146
|
|
20230817,134700,2727570375,3180,3180,3180,3175,362
|
|
20230817,134600,2726419785,3180,3175,3180,3175,614
|
|
20230817,134500,2724467270,3180,3180,3180,3180,40
|
|
20230817,134400,2724340070,3175,3180,3180,3175,453
|
|
20230817,134300,2722899560,3180,3180,3180,3180,110
|
|
20230817,134200,2722549760,3180,3175,3180,3175,2050
|
|
20230817,134100,2716040760,3175,3175,3175,3175,1289
|
|
20230817,134000,2711948185,3175,3180,3180,3175,664
|
|
20230817,133900,2709839970,3175,3180,3180,3175,791
|
|
20230817,133800,2707325090,3180,3180,3180,3175,480
|
|
20230817,133700,2705799020,3180,3180,3180,3180,710
|
|
20230817,133600,2703541220,3175,3180,3180,3175,311
|
|
20230817,133500,2702553740,3175,3180,3180,3175,348
|
|
20230817,133400,2701447105,3180,3180,3180,3180,496
|
|
20230817,133300,2699869825,3180,3180,3180,3180,120
|
|
20230817,133200,2699488225,3175,3175,3175,3175,18
|
|
20230817,133100,2699431075,3175,3180,3180,3175,407
|
|
20230817,133000,2698138845,3175,3175,3175,3175,100
|
|
20230817,132900,2697821345,3175,3185,3185,3175,389
|
|
20230817,132800,2696584380,3185,3185,3185,3175,243
|
|
20230817,132700,2695810760,3185,3180,3185,3180,969
|
|
20230817,132600,2692729335,3175,3175,3175,3170,127
|
|
20230817,132500,2692326360,3170,3175,3175,3165,351
|
|
20230817,132400,2691214445,3160,3170,3170,3160,4707
|
|
20230817,132300,2676309640,3175,3175,3175,3175,13
|
|
20230817,132200,2676268365,3170,3170,3170,3170,0
|
|
20230817,132100,2676268365,3170,3170,3170,3170,506
|
|
20230817,132000,2674664345,3170,3175,3180,3170,3930
|
|
20230817,131900,2662191740,3175,3175,3175,3175,354
|
|
20230817,131800,2661067790,3175,3170,3175,3170,53
|
|
20230817,131700,2660899765,3165,3170,3170,3165,4567
|
|
20230817,131600,2646424705,3170,3180,3180,3170,3089
|
|
20230817,131500,2636628300,3175,3180,3180,3175,9804
|
|
20230817,131400,2605462640,3180,3185,3185,3180,1160
|
|
20230817,131300,2601769075,3185,3185,3185,3185,1604
|
|
20230817,131200,2596660335,3190,3185,3190,3185,1001
|
|
20230817,131100,2593472145,3185,3185,3185,3185,1406
|
|
20230817,131000,2588994035,3190,3185,3190,3185,490
|
|
20230817,130900,2587431035,3190,3190,3190,3185,1528
|
|
20230817,130800,2582556895,3190,3190,3190,3185,963
|
|
20230817,130700,2579484955,3190,3190,3190,3190,63
|
|
20230817,130600,2579283985,3185,3190,3190,3185,3801
|
|
20230817,130500,2567177755,3190,3185,3190,3185,738
|
|
20230817,130400,2564824070,3190,3190,3190,3190,15
|
|
20230817,130300,2564776220,3190,3190,3195,3190,2116
|
|
20230817,130200,2558026170,3195,3195,3195,3190,335
|
|
20230817,130100,2556956095,3195,3190,3195,3190,3031
|
|
20230817,130000,2547287070,3190,3190,3190,3185,1103
|
|
20230817,125900,2543773510,3190,3190,3190,3190,9
|
|
20230817,125800,2543744800,3185,3190,3190,3185,421
|
|
20230817,125700,2542402415,3190,3190,3190,3190,370
|
|
20230817,125600,2541222115,3190,3190,3190,3185,713
|
|
20230817,125500,2538948230,3190,3195,3195,3185,1043
|
|
20230817,125400,2535618520,3195,3185,3195,3185,4605
|
|
20230817,125300,2520935790,3190,3185,3190,3185,824
|
|
20230817,125200,2518311340,3185,3185,3190,3180,3040
|
|
20230817,125100,2508628960,3185,3185,3185,3180,96
|
|
20230817,125000,2508323230,3185,3185,3185,3185,565
|
|
20230817,124900,2506523705,3185,3185,3185,3185,900
|
|
20230817,124800,2503657205,3180,3185,3185,3180,707
|
|
20230817,124700,2501405440,3180,3185,3185,3180,94
|
|
20230817,124600,2501106100,3185,3185,3185,3185,1
|
|
20230817,124500,2501102915,3180,3180,3180,3180,6
|
|
20230817,124400,2501083835,3185,3185,3185,3180,1547
|
|
20230817,124300,2496162670,3185,3185,3185,3185,4100
|
|
20230817,124200,2483104170,3180,3185,3185,3180,2996
|
|
20230817,124100,2473561915,3180,3185,3185,3180,27
|
|
20230817,124000,2473475950,3180,3180,3185,3180,208
|
|
20230817,123900,2472813600,3180,3180,3180,3175,1705
|
|
20230817,123800,2467398360,3180,3180,3180,3180,1717
|
|
20230817,123700,2461938300,3175,3175,3175,3175,403
|
|
20230817,123600,2460658775,3170,3175,3180,3170,329
|
|
20230817,123500,2459612865,3175,3180,3180,3175,104
|
|
20230817,123400,2459282180,3170,3175,3175,3170,1658
|
|
20230817,123300,2454020530,3170,3175,3175,3170,224
|
|
20230817,123200,2453309830,3175,3170,3175,3170,351
|
|
20230817,123100,2452195655,3170,3170,3175,3170,615
|
|
20230817,123000,2450246055,3170,3170,3170,3170,2
|
|
20230817,122900,2450239715,3170,3170,3170,3170,0
|
|
20230817,122800,2450239715,3170,3180,3180,3170,1411
|
|
20230817,122700,2445762735,3180,3170,3180,3170,2027
|
|
20230817,122600,2439328530,3160,3165,3170,3160,4085
|
|
20230817,122500,2426405000,3170,3170,3170,3165,483
|
|
20230817,122400,2424874420,3170,3170,3170,3170,1296
|
|
20230817,122300,2420766100,3165,3170,3170,3165,31
|
|
20230817,122200,2420667975,3165,3165,3165,3165,21
|
|
20230817,122100,2420601510,3165,3165,3170,3165,97
|
|
20230817,122000,2420294455,3160,3170,3175,3160,890
|
|
20230817,121900,2417471960,3175,3165,3175,3165,540
|
|
20230817,121800,2415760200,3165,3165,3165,3160,737
|
|
20230817,121700,2413428725,3165,3165,3165,3165,20
|
|
20230817,121600,2413365425,3165,3165,3175,3160,1989
|
|
20230817,121500,2407074890,3165,3165,3165,3160,1100
|
|
20230817,121400,2403595130,3165,3160,3165,3160,305
|
|
20230817,121300,2402631305,3160,3160,3165,3160,918
|
|
20230817,121200,2399729920,3160,3160,3165,3160,712
|
|
20230817,121100,2397479230,3160,3160,3160,3160,2000
|
|
20230817,121000,2391159230,3160,3160,3160,3160,2227
|
|
20230817,120900,2384121910,3160,3165,3165,3160,6130
|
|
20230817,120800,2364749665,3165,3160,3165,3160,1912
|
|
20230817,120700,2358706945,3165,3160,3165,3160,230
|
|
20230817,120600,2357980045,3165,3165,3165,3165,302
|
|
20230817,120500,2357024215,3160,3165,3165,3160,945
|
|
20230817,120400,2354037825,3165,3165,3165,3165,940
|
|
20230817,120300,2351062725,3165,3160,3165,3160,1184
|
|
20230817,120200,2347321135,3160,3165,3165,3160,1602
|
|
20230817,120100,2342250810,3170,3165,3170,3160,2051
|
|
20230817,120000,2335764125,3165,3170,3170,3165,4802
|
|
20230817,115900,2320565005,3170,3170,3170,3170,326
|
|
20230817,115800,2319531585,3165,3170,3170,3165,1019
|
|
20230817,115700,2316306375,3170,3175,3175,3170,1831
|
|
20230817,115600,2310502095,3175,3175,3175,3175,31
|
|
20230817,115500,2310403670,3170,3170,3170,3170,12
|
|
20230817,115400,2310365630,3170,3170,3170,3170,3
|
|
20230817,115300,2310356120,3175,3170,3175,3170,146
|
|
20230817,115200,2309892700,3175,3170,3175,3165,213
|
|
20230817,115100,2309217270,3170,3165,3170,3165,177
|
|
20230817,115000,2308656215,3160,3170,3170,3160,965
|
|
20230817,114900,2305604215,3170,3175,3175,3170,52
|
|
20230817,114800,2305439125,3175,3175,3180,3170,3411
|
|
20230817,114700,2294618065,3175,3175,3175,3175,363
|
|
20230817,114600,2293465540,3175,3180,3180,3170,6135
|
|
20230817,114500,2273977340,3180,3185,3190,3180,1828
|
|
20230817,114400,2268163320,3185,3185,3190,3185,529
|
|
20230817,114300,2266478325,3185,3180,3190,3180,615
|
|
20230817,114200,2264519460,3180,3170,3180,3170,2838
|
|
20230817,114100,2255507335,3170,3170,3170,3170,1558
|
|
20230817,114000,2250568475,3170,3170,3170,3165,1257
|
|
20230817,113900,2246584865,3170,3170,3170,3165,955
|
|
20230817,113800,2243562015,3165,3165,3165,3165,226
|
|
20230817,113700,2242846725,3170,3165,3170,3165,510
|
|
20230817,113600,2241232525,3170,3170,3170,3170,451
|
|
20230817,113500,2239802855,3170,3170,3170,3160,299
|
|
20230817,113400,2238855735,3170,3165,3170,3160,804
|
|
20230817,113300,2236308785,3165,3165,3165,3165,432
|
|
20230817,113200,2234941505,3155,3160,3165,3155,1097
|
|
20230817,113100,2231479805,3155,3155,3160,3155,606
|
|
20230817,113000,2229567865,3160,3160,3160,3160,187
|
|
20230817,112900,2228976945,3160,3160,3160,3160,704
|
|
20230817,112800,2226752305,3170,3170,3170,3160,279
|
|
20230817,112700,2225870185,3155,3165,3165,3155,2511
|
|
20230817,112600,2217937345,3165,3160,3165,3160,40
|
|
20230817,112500,2217810795,3160,3170,3170,3160,941
|
|
20230817,112400,2214834010,3160,3160,3160,3160,1
|
|
20230817,112300,2214830850,3170,3160,3170,3160,2045
|
|
20230817,112200,2208359650,3155,3170,3170,3155,1569
|
|
20230817,112100,2203399405,3170,3170,3170,3170,805
|
|
20230817,112000,2200847555,3170,3165,3170,3155,6199
|
|
20230817,111900,2181247125,3165,3165,3165,3165,135
|
|
20230817,111800,2180819850,3165,3165,3165,3160,2768
|
|
20230817,111700,2172059665,3165,3165,3170,3165,3701
|
|
20230817,111600,2160345995,3165,3160,3165,3160,780
|
|
20230817,111500,2157881090,3165,3160,3165,3160,490
|
|
20230817,111400,2156332655,3160,3160,3160,3160,627
|
|
20230817,111300,2154351335,3165,3165,3165,3165,217
|
|
20230817,111200,2153664530,3165,3165,3165,3160,260
|
|
20230817,111100,2152842790,3165,3165,3165,3165,200
|
|
20230817,111000,2152209790,3165,3160,3165,3155,204
|
|
20230817,110900,2151565080,3160,3160,3160,3155,345
|
|
20230817,110800,2150475890,3160,3155,3160,3155,968
|
|
20230817,110700,2147421840,3155,3160,3160,3155,650
|
|
20230817,110600,2145370840,3160,3155,3160,3155,815
|
|
20230817,110500,2142799390,3155,3160,3160,3155,335
|
|
20230817,110400,2141742320,3160,3160,3160,3160,308
|
|
20230817,110300,2140769040,3160,3155,3160,3155,1066
|
|
20230817,110200,2137404855,3155,3160,3160,3150,558
|
|
20230817,110100,2135645815,3160,3160,3160,3160,594
|
|
20230817,110000,2133768775,3150,3150,3155,3150,307
|
|
20230817,105900,2132801675,3150,3160,3160,3150,2501
|
|
20230817,105800,2124923145,3155,3150,3155,3150,3323
|
|
20230817,105700,2114439395,3150,3150,3150,3150,143
|
|
20230817,105600,2113988945,3150,3150,3155,3145,1090
|
|
20230817,105500,2110555485,3150,3150,3150,3150,1109
|
|
20230817,105400,2107062135,3145,3150,3150,3145,365
|
|
20230817,105300,2105914060,3150,3150,3150,3150,290
|
|
20230817,105200,2105000560,3150,3150,3150,3150,6
|
|
20230817,105100,2104981660,3155,3155,3155,3155,1945
|
|
20230817,105000,2098845185,3155,3155,3155,3150,1474
|
|
20230817,104900,2094197215,3155,3140,3155,3140,2063
|
|
20230817,104800,2087709900,3145,3145,3155,3145,577
|
|
20230817,104700,2085895225,3145,3145,3145,3145,907
|
|
20230817,104600,2083042710,3145,3140,3150,3140,3510
|
|
20230817,104500,2072003535,3140,3140,3140,3130,20111
|
|
20230817,104400,2009044705,3140,3145,3145,3140,1922
|
|
20230817,104300,2003009565,3145,3145,3145,3140,862
|
|
20230817,104200,2000302330,3140,3135,3140,3135,1895
|
|
20230817,104100,1994353565,3135,3135,3135,3135,762
|
|
20230817,104000,1991964695,3135,3130,3135,3130,540
|
|
20230817,103900,1990274445,3130,3130,3135,3130,2867
|
|
20230817,103800,1981297675,3135,3135,3140,3135,787
|
|
20230817,103700,1978830425,3135,3130,3135,3130,185
|
|
20230817,103600,1978250885,3130,3125,3130,3125,885
|
|
20230817,103500,1975484350,3130,3130,3130,3125,2052
|
|
20230817,103400,1969062620,3130,3130,3130,3125,2333
|
|
20230817,103300,1961770330,3130,3140,3140,3130,3673
|
|
20230817,103200,1950271130,3135,3140,3140,3135,736
|
|
20230817,103100,1947963645,3135,3135,3140,3135,237
|
|
20230817,103000,1947220645,3135,3130,3135,3130,2866
|
|
20230817,102900,1938250015,3135,3135,3140,3130,2031
|
|
20230817,102800,1931889100,3135,3140,3140,3135,337
|
|
20230817,102700,1930831430,3140,3135,3140,3135,1488
|
|
20230817,102600,1926165735,3140,3135,3140,3135,296
|
|
20230817,102500,1925237735,3135,3140,3140,3130,7561
|
|
20230817,102400,1901533430,3135,3140,3140,3135,2704
|
|
20230817,102300,1893047870,3140,3145,3145,3140,1189
|
|
20230817,102200,1889308930,3145,3150,3150,3145,1105
|
|
20230817,102100,1885828695,3150,3150,3150,3150,109
|
|
20230817,102000,1885485345,3150,3145,3150,3145,754
|
|
20230817,101900,1883113210,3145,3140,3145,3140,1100
|
|
20230817,101800,1879659050,3140,3155,3155,3140,1237
|
|
20230817,101700,1875764660,3155,3140,3155,3140,733
|
|
20230817,101600,1873461670,3140,3140,3145,3135,13101
|
|
20230817,101500,1832332755,3145,3170,3170,3140,6117
|
|
20230817,101400,1813075025,3170,3160,3170,3160,124
|
|
20230817,101300,1812682175,3170,3150,3170,3150,695
|
|
20230817,101200,1810490125,3150,3170,3170,3150,9419
|
|
20230817,101100,1780753430,3170,3180,3185,3170,4016
|
|
20230817,101000,1768000895,3180,3180,3180,3180,872
|
|
20230817,100900,1765227935,3180,3180,3180,3175,1637
|
|
20230817,100800,1760027275,3180,3185,3185,3180,5115
|
|
20230817,100700,1743755765,3180,3180,3185,3180,1386
|
|
20230817,100600,1739347180,3180,3185,3185,3175,185
|
|
20230817,100500,1738758185,3180,3170,3180,3165,2516
|
|
20230817,100400,1730772385,3165,3170,3170,3165,74
|
|
20230817,100300,1730537840,3160,3160,3160,3160,5048
|
|
20230817,100200,1714586160,3160,3160,3160,3155,1147
|
|
20230817,100100,1710966670,3155,3155,3175,3155,333
|
|
20230817,100000,1709915415,3160,3160,3160,3155,1730
|
|
20230817,095900,1704450785,3160,3170,3175,3150,11478
|
|
20230817,095800,1668138550,3170,3175,3180,3165,5196
|
|
20230817,095700,1651659810,3175,3165,3175,3160,3533
|
|
20230817,095600,1640448665,3165,3165,3165,3160,3186
|
|
20230817,095500,1630376660,3160,3160,3165,3160,2483
|
|
20230817,095400,1622530365,3165,3165,3165,3160,3355
|
|
20230817,095300,1611928075,3170,3175,3175,3165,3787
|
|
20230817,095200,1599939385,3170,3170,3170,3165,517
|
|
20230817,095100,1598302675,3170,3170,3175,3170,1460
|
|
20230817,095000,1593673625,3170,3175,3175,3170,2156
|
|
20230817,094900,1586829995,3175,3175,3175,3170,176
|
|
20230817,094800,1586271225,3175,3175,3180,3170,2074
|
|
20230817,094700,1579691305,3170,3165,3170,3165,3346
|
|
20230817,094600,1569099985,3160,3165,3180,3160,10854
|
|
20230817,094500,1534696660,3160,3160,3165,3155,1437
|
|
20230817,094400,1530155685,3160,3160,3160,3150,1976
|
|
20230817,094300,1523926240,3150,3155,3160,3140,4295
|
|
20230817,094200,1510387695,3150,3150,3150,3145,4351
|
|
20230817,094100,1496689585,3150,3155,3155,3145,358
|
|
20230817,094000,1495562130,3150,3150,3150,3150,1962
|
|
20230817,093900,1489381830,3150,3155,3155,3150,1111
|
|
20230817,093800,1485882165,3150,3155,3155,3150,1777
|
|
20230817,093700,1480280910,3155,3145,3155,3140,10172
|
|
20230817,093600,1448300305,3140,3145,3145,3135,4277
|
|
20230817,093500,1434852605,3145,3140,3150,3140,4074
|
|
20230817,093400,1422033350,3140,3130,3140,3125,3190
|
|
20230817,093300,1412037550,3135,3120,3135,3120,8464
|
|
20230817,093200,1385540330,3120,3125,3125,3115,1449
|
|
20230817,093100,1381020985,3125,3130,3130,3110,34259
|
|
20230817,093000,1274260160,3130,3125,3130,3120,7809
|
|
20230817,092900,1249848785,3125,3130,3130,3120,11465
|
|
20230817,092800,1214004870,3135,3135,3135,3125,4248
|
|
20230817,092700,1200703865,3130,3125,3130,3125,7966
|
|
20230817,092600,1175785290,3125,3135,3135,3125,6599
|
|
20230817,092500,1155129835,3135,3140,3140,3130,17652
|
|
20230817,092400,1099782485,3140,3145,3155,3140,6843
|
|
20230817,092300,1078277780,3150,3150,3155,3125,8022
|
|
20230817,092200,1053160465,3150,3150,3160,3130,13909
|
|
20230817,092100,1009467065,3150,3170,3170,3150,5187
|
|
20230817,092000,993118475,3155,3165,3180,3130,39094
|
|
20230817,091900,869977945,3165,3185,3195,3160,31582
|
|
20230817,091800,769880680,3185,3210,3210,3185,12678
|
|
20230817,091700,729379425,3205,3205,3205,3200,3197
|
|
20230817,091600,719145220,3200,3220,3220,3200,2422
|
|
20230817,091500,711383795,3220,3235,3235,3210,5425
|
|
20230817,091400,693923475,3230,3230,3235,3225,1819
|
|
20230817,091300,688050065,3230,3225,3230,3225,9470
|
|
20230817,091200,657476615,3225,3210,3225,3210,3760
|
|
20230817,091100,645373590,3200,3185,3205,3185,4524
|
|
20230817,091000,630901835,3185,3180,3195,3175,6148
|
|
20230817,090900,611342955,3180,3185,3190,3180,8510
|
|
20230817,090800,584258885,3185,3185,3195,3180,12298
|
|
20230817,090700,545102935,3190,3220,3220,3165,51531
|
|
20230817,090600,380336980,3220,3230,3235,3220,15731
|
|
20230817,090500,329582185,3235,3240,3245,3225,24441
|
|
20230817,090400,250492600,3240,3265,3265,3240,9337
|
|
20230817,090300,220207515,3245,3270,3275,3245,16988
|
|
20230817,090200,164932770,3275,3275,3290,3260,7984
|
|
20230817,090100,138842220,3275,3305,3320,3265,9940
|
|
20230817,090000,106157420,3320,3260,3325,3260,31997
|