684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202100,415357525,3790,3790,3790,3790,2264
|
|
20230817,202000,415357525,3790,3790,3790,3790,0
|
|
20230817,201900,415357525,3790,3790,3790,3790,0
|
|
20230817,201800,415357525,3790,3790,3790,3790,0
|
|
20230817,201700,415357525,3790,3790,3790,3790,0
|
|
20230817,201600,415357525,3790,3790,3790,3790,0
|
|
20230817,201500,415357525,3790,3790,3790,3790,0
|
|
20230817,201400,415357525,3790,3790,3790,3790,0
|
|
20230817,201300,415357525,3790,3790,3790,3790,0
|
|
20230817,201200,415357525,3790,3790,3790,3790,0
|
|
20230817,201100,415357525,3790,3790,3790,3790,0
|
|
20230817,201000,415357525,3790,3790,3790,3790,0
|
|
20230817,200900,415357525,3790,3790,3790,3790,0
|
|
20230817,200800,415357525,3790,3790,3790,3790,0
|
|
20230817,200700,415357525,3790,3790,3790,3790,0
|
|
20230817,200600,415357525,3790,3790,3790,3790,0
|
|
20230817,200500,415357525,3790,3790,3790,3790,0
|
|
20230817,200400,415357525,3790,3790,3790,3790,0
|
|
20230817,200300,415357525,3790,3790,3790,3790,0
|
|
20230817,200200,415357525,3790,3790,3790,3790,0
|
|
20230817,200100,415357525,3790,3790,3790,3790,0
|
|
20230817,200000,415357525,3790,3790,3790,3790,0
|
|
20230817,195900,415357525,3790,3790,3790,3790,0
|
|
20230817,195800,415357525,3790,3790,3790,3790,0
|
|
20230817,195700,415357525,3790,3790,3790,3790,0
|
|
20230817,195600,415357525,3790,3790,3790,3790,0
|
|
20230817,195500,415357525,3790,3790,3790,3790,0
|
|
20230817,195400,415357525,3790,3790,3790,3790,0
|
|
20230817,195300,415357525,3790,3790,3790,3790,0
|
|
20230817,195200,415357525,3790,3790,3790,3790,0
|
|
20230817,195100,415357525,3790,3790,3790,3790,2264
|
|
20230817,195000,415357525,3790,3790,3790,3790,0
|
|
20230817,194900,415357525,3790,3790,3790,3790,0
|
|
20230817,194800,415357525,3790,3790,3790,3790,0
|
|
20230817,194700,415357525,3790,3790,3790,3790,0
|
|
20230817,194600,415357525,3790,3790,3790,3790,0
|
|
20230817,194500,415357525,3790,3790,3790,3790,0
|
|
20230817,194400,415357525,3790,3790,3790,3790,0
|
|
20230817,194300,415357525,3790,3790,3790,3790,0
|
|
20230817,194200,415357525,3790,3790,3790,3790,0
|
|
20230817,194100,415357525,3790,3790,3790,3790,0
|
|
20230817,194000,415357525,3790,3790,3790,3790,0
|
|
20230817,193900,415357525,3790,3790,3790,3790,0
|
|
20230817,193800,415357525,3790,3790,3790,3790,0
|
|
20230817,193700,415357525,3790,3790,3790,3790,0
|
|
20230817,193600,415357525,3790,3790,3790,3790,0
|
|
20230817,193500,415357525,3790,3790,3790,3790,0
|
|
20230817,193400,415357525,3790,3790,3790,3790,0
|
|
20230817,193300,415357525,3790,3790,3790,3790,0
|
|
20230817,193200,415357525,3790,3790,3790,3790,0
|
|
20230817,193100,415357525,3790,3790,3790,3790,0
|
|
20230817,193000,415357525,3790,3790,3790,3790,0
|
|
20230817,192900,415357525,3790,3790,3790,3790,0
|
|
20230817,192800,415357525,3790,3790,3790,3790,0
|
|
20230817,192700,415357525,3790,3790,3790,3790,0
|
|
20230817,192600,415357525,3790,3790,3790,3790,0
|
|
20230817,192500,415357525,3790,3790,3790,3790,0
|
|
20230817,192400,415357525,3790,3790,3790,3790,0
|
|
20230817,192300,415357525,3790,3790,3790,3790,0
|
|
20230817,192200,415357525,3790,3790,3790,3790,0
|
|
20230817,192100,415357525,3790,3790,3790,3790,2264
|
|
20230817,192000,415357525,3790,3790,3790,3790,0
|
|
20230817,191900,415357525,3790,3790,3790,3790,0
|
|
20230817,191800,415357525,3790,3790,3790,3790,0
|
|
20230817,191700,415357525,3790,3790,3790,3790,0
|
|
20230817,191600,415357525,3790,3790,3790,3790,0
|
|
20230817,191500,415357525,3790,3790,3790,3790,0
|
|
20230817,191400,415357525,3790,3790,3790,3790,0
|
|
20230817,191300,415357525,3790,3790,3790,3790,0
|
|
20230817,191200,415357525,3790,3790,3790,3790,0
|
|
20230817,191100,415357525,3790,3790,3790,3790,0
|
|
20230817,191000,415357525,3790,3790,3790,3790,0
|
|
20230817,190900,415357525,3790,3790,3790,3790,0
|
|
20230817,190800,415357525,3790,3790,3790,3790,0
|
|
20230817,190700,415357525,3790,3790,3790,3790,0
|
|
20230817,190600,415357525,3790,3790,3790,3790,0
|
|
20230817,190500,415357525,3790,3790,3790,3790,0
|
|
20230817,190400,415357525,3790,3790,3790,3790,0
|
|
20230817,190300,415357525,3790,3790,3790,3790,0
|
|
20230817,190200,415357525,3790,3790,3790,3790,0
|
|
20230817,190100,415357525,3790,3790,3790,3790,0
|
|
20230817,190000,415357525,3790,3790,3790,3790,0
|
|
20230817,185900,415357525,3790,3790,3790,3790,0
|
|
20230817,185800,415357525,3790,3790,3790,3790,0
|
|
20230817,185700,415357525,3790,3790,3790,3790,0
|
|
20230817,185600,415357525,3790,3790,3790,3790,0
|
|
20230817,185500,415357525,3790,3790,3790,3790,0
|
|
20230817,185400,415357525,3790,3790,3790,3790,0
|
|
20230817,185300,415357525,3790,3790,3790,3790,0
|
|
20230817,185200,415357525,3790,3790,3790,3790,0
|
|
20230817,185100,415357525,3790,3790,3790,3790,2264
|
|
20230817,185000,415357525,3790,3790,3790,3790,0
|
|
20230817,184900,415357525,3790,3790,3790,3790,0
|
|
20230817,184800,415357525,3790,3790,3790,3790,0
|
|
20230817,184700,415357525,3790,3790,3790,3790,0
|
|
20230817,184600,415357525,3790,3790,3790,3790,0
|
|
20230817,184500,415357525,3790,3790,3790,3790,0
|
|
20230817,184400,415357525,3790,3790,3790,3790,0
|
|
20230817,184300,415357525,3790,3790,3790,3790,0
|
|
20230817,184200,415357525,3790,3790,3790,3790,0
|
|
20230817,184100,415357525,3790,3790,3790,3790,0
|
|
20230817,184000,415357525,3790,3790,3790,3790,0
|
|
20230817,183900,415357525,3790,3790,3790,3790,0
|
|
20230817,183800,415357525,3790,3790,3790,3790,0
|
|
20230817,183700,415357525,3790,3790,3790,3790,0
|
|
20230817,183600,415357525,3790,3790,3790,3790,0
|
|
20230817,183500,415357525,3790,3790,3790,3790,0
|
|
20230817,183400,415357525,3790,3790,3790,3790,0
|
|
20230817,183300,415357525,3790,3790,3790,3790,0
|
|
20230817,183200,415357525,3790,3790,3790,3790,0
|
|
20230817,183100,415357525,3790,3790,3790,3790,0
|
|
20230817,183000,415357525,3790,3790,3790,3790,0
|
|
20230817,182900,415357525,3790,3790,3790,3790,0
|
|
20230817,182800,415357525,3790,3790,3790,3790,0
|
|
20230817,182700,415357525,3790,3790,3790,3790,0
|
|
20230817,182600,415357525,3790,3790,3790,3790,0
|
|
20230817,182500,415357525,3790,3790,3790,3790,0
|
|
20230817,182400,415357525,3790,3790,3790,3790,0
|
|
20230817,182300,415357525,3790,3790,3790,3790,0
|
|
20230817,182200,415357525,3790,3790,3790,3790,0
|
|
20230817,182100,415357525,3790,3790,3790,3790,2264
|
|
20230817,182000,415357525,3790,3790,3790,3790,0
|
|
20230817,181900,415357525,3790,3790,3790,3790,0
|
|
20230817,181800,415357525,3790,3790,3790,3790,0
|
|
20230817,181700,415357525,3790,3790,3790,3790,0
|
|
20230817,181600,415357525,3790,3790,3790,3790,0
|
|
20230817,181500,415357525,3790,3790,3790,3790,0
|
|
20230817,181400,415357525,3790,3790,3790,3790,0
|
|
20230817,181300,415357525,3790,3790,3790,3790,0
|
|
20230817,181200,415357525,3790,3790,3790,3790,0
|
|
20230817,181100,415357525,3790,3790,3790,3790,0
|
|
20230817,181000,415357525,3790,3790,3790,3790,0
|
|
20230817,180900,415357525,3790,3790,3790,3790,0
|
|
20230817,180800,415357525,3790,3790,3790,3790,0
|
|
20230817,180700,415357525,3790,3790,3790,3790,0
|
|
20230817,180600,415357525,3790,3790,3790,3790,0
|
|
20230817,180500,415357525,3790,3790,3790,3790,0
|
|
20230817,180400,415357525,3790,3790,3790,3790,0
|
|
20230817,180300,415357525,3790,3790,3790,3790,0
|
|
20230817,180200,415357525,3790,3790,3790,3790,0
|
|
20230817,180100,415357525,3790,3790,3790,3790,0
|
|
20230817,180000,415357525,3790,3790,3790,3790,0
|
|
20230817,175900,415357525,3790,3790,3790,3790,0
|
|
20230817,175800,415357525,3790,3790,3790,3790,0
|
|
20230817,175700,415357525,3790,3790,3790,3790,0
|
|
20230817,175600,415357525,3790,3790,3790,3790,0
|
|
20230817,175500,415357525,3790,3790,3790,3790,0
|
|
20230817,175400,415357525,3790,3790,3790,3790,0
|
|
20230817,175300,415357525,3790,3790,3790,3790,0
|
|
20230817,175200,415357525,3790,3790,3790,3790,0
|
|
20230817,175100,415357525,3790,3790,3790,3790,2264
|
|
20230817,175000,415357525,3790,3790,3790,3790,0
|
|
20230817,174900,415357525,3790,3790,3790,3790,0
|
|
20230817,174800,415357525,3790,3790,3790,3790,0
|
|
20230817,174700,415357525,3790,3790,3790,3790,0
|
|
20230817,174600,415357525,3790,3790,3790,3790,0
|
|
20230817,174500,415357525,3790,3790,3790,3790,0
|
|
20230817,174400,415357525,3790,3790,3790,3790,0
|
|
20230817,174300,415357525,3790,3790,3790,3790,0
|
|
20230817,174200,415357525,3790,3790,3790,3790,0
|
|
20230817,174100,415357525,3790,3790,3790,3790,0
|
|
20230817,174000,415357525,3790,3790,3790,3790,0
|
|
20230817,173900,415357525,3790,3790,3790,3790,0
|
|
20230817,173800,415357525,3790,3790,3790,3790,0
|
|
20230817,173700,415357525,3790,3790,3790,3790,0
|
|
20230817,173600,415357525,3790,3790,3790,3790,0
|
|
20230817,173500,415357525,3790,3790,3790,3790,0
|
|
20230817,173400,415357525,3790,3790,3790,3790,0
|
|
20230817,173300,415357525,3790,3790,3790,3790,0
|
|
20230817,173200,415357525,3790,3790,3790,3790,0
|
|
20230817,173100,415357525,3790,3790,3790,3790,0
|
|
20230817,173000,415357525,3790,3790,3790,3790,0
|
|
20230817,172900,415357525,3790,3790,3790,3790,0
|
|
20230817,172800,415357525,3790,3790,3790,3790,0
|
|
20230817,172700,415357525,3790,3790,3790,3790,0
|
|
20230817,172600,415357525,3790,3790,3790,3790,0
|
|
20230817,172500,415357525,3790,3790,3790,3790,0
|
|
20230817,172400,415357525,3790,3790,3790,3790,0
|
|
20230817,172300,415357525,3790,3790,3790,3790,0
|
|
20230817,172200,415357525,3790,3790,3790,3790,0
|
|
20230817,172100,415357525,3790,3790,3790,3790,2264
|
|
20230817,172000,415357525,3790,3790,3790,3790,0
|
|
20230817,171900,415357525,3790,3790,3790,3790,0
|
|
20230817,171800,415357525,3790,3790,3790,3790,0
|
|
20230817,171700,415357525,3790,3790,3790,3790,0
|
|
20230817,171600,415357525,3790,3790,3790,3790,0
|
|
20230817,171500,415357525,3790,3790,3790,3790,0
|
|
20230817,171400,415357525,3790,3790,3790,3790,0
|
|
20230817,171300,415357525,3790,3790,3790,3790,0
|
|
20230817,171200,415357525,3790,3790,3790,3790,0
|
|
20230817,171100,415357525,3790,3790,3790,3790,0
|
|
20230817,171000,415357525,3790,3790,3790,3790,0
|
|
20230817,170900,415357525,3790,3790,3790,3790,0
|
|
20230817,170800,415357525,3790,3790,3790,3790,0
|
|
20230817,170700,415357525,3790,3790,3790,3790,0
|
|
20230817,170600,415357525,3790,3790,3790,3790,0
|
|
20230817,170500,415357525,3790,3790,3790,3790,0
|
|
20230817,170400,415357525,3790,3790,3790,3790,0
|
|
20230817,170300,415357525,3790,3790,3790,3790,0
|
|
20230817,170200,415357525,3790,3790,3790,3790,0
|
|
20230817,170100,415357525,3790,3790,3790,3790,0
|
|
20230817,170000,415357525,3790,3790,3790,3790,0
|
|
20230817,165900,415357525,3790,3790,3790,3790,0
|
|
20230817,165800,415357525,3790,3790,3790,3790,0
|
|
20230817,165700,415357525,3790,3790,3790,3790,0
|
|
20230817,165600,415357525,3790,3790,3790,3790,0
|
|
20230817,165500,415357525,3790,3790,3790,3790,0
|
|
20230817,165400,415357525,3790,3790,3790,3790,0
|
|
20230817,165300,415357525,3790,3790,3790,3790,0
|
|
20230817,165200,415357525,3790,3790,3790,3790,0
|
|
20230817,165100,415357525,3790,3790,3790,3790,2264
|
|
20230817,165000,415357525,3790,3790,3790,3790,0
|
|
20230817,164900,415357525,3790,3790,3790,3790,0
|
|
20230817,164800,415357525,3790,3790,3790,3790,0
|
|
20230817,164700,415357525,3790,3790,3790,3790,0
|
|
20230817,164600,415357525,3790,3790,3790,3790,0
|
|
20230817,164500,415357525,3790,3790,3790,3790,0
|
|
20230817,164400,415357525,3790,3790,3790,3790,0
|
|
20230817,164300,415357525,3790,3790,3790,3790,0
|
|
20230817,164200,415357525,3790,3790,3790,3790,0
|
|
20230817,164100,415357525,3790,3790,3790,3790,0
|
|
20230817,164000,415357525,3790,3790,3790,3790,0
|
|
20230817,163900,415357525,3790,3790,3790,3790,0
|
|
20230817,163800,415357525,3790,3790,3790,3790,0
|
|
20230817,163700,415357525,3790,3790,3790,3790,0
|
|
20230817,163600,415357525,3790,3790,3790,3790,0
|
|
20230817,163500,415357525,3790,3790,3790,3790,0
|
|
20230817,163400,415357525,3790,3790,3790,3790,0
|
|
20230817,163300,415357525,3790,3790,3790,3790,0
|
|
20230817,163200,415357525,3790,3790,3790,3790,0
|
|
20230817,163100,415357525,3790,3790,3790,3790,0
|
|
20230817,163000,415357525,3790,3790,3790,3790,0
|
|
20230817,162900,415357525,3790,3790,3790,3790,0
|
|
20230817,162800,415357525,3790,3790,3790,3790,0
|
|
20230817,162700,415357525,3790,3790,3790,3790,0
|
|
20230817,162600,415357525,3790,3790,3790,3790,0
|
|
20230817,162500,415357525,3790,3790,3790,3790,0
|
|
20230817,162400,415357525,3790,3790,3790,3790,0
|
|
20230817,162300,415357525,3790,3790,3790,3790,0
|
|
20230817,162200,415357525,3790,3790,3790,3790,0
|
|
20230817,162100,415357525,3790,3790,3790,3790,2264
|
|
20230817,162000,415357525,3790,3790,3790,3790,0
|
|
20230817,161900,415357525,3790,3790,3790,3790,0
|
|
20230817,161800,415357525,3790,3790,3790,3790,0
|
|
20230817,161700,415357525,3790,3790,3790,3790,0
|
|
20230817,161600,415357525,3790,3790,3790,3790,0
|
|
20230817,161500,415357525,3790,3790,3790,3790,0
|
|
20230817,161400,415357525,3790,3790,3790,3790,0
|
|
20230817,161300,415357525,3790,3790,3790,3790,0
|
|
20230817,161200,415357525,3790,3790,3790,3790,0
|
|
20230817,161100,415357525,3790,3790,3790,3790,0
|
|
20230817,161000,415357525,3790,3790,3790,3790,0
|
|
20230817,160900,415357525,3790,3790,3790,3790,0
|
|
20230817,160800,415357525,3790,3790,3790,3790,0
|
|
20230817,160700,415357525,3790,3790,3790,3790,0
|
|
20230817,160600,415357525,3790,3790,3790,3790,0
|
|
20230817,160500,415357525,3790,3790,3790,3790,0
|
|
20230817,160400,415357525,3790,3790,3790,3790,0
|
|
20230817,160300,415357525,3790,3790,3790,3790,0
|
|
20230817,160200,415357525,3790,3790,3790,3790,0
|
|
20230817,160100,415357525,3790,3790,3790,3790,0
|
|
20230817,160000,415357525,3790,3790,3790,3790,0
|
|
20230817,155900,415357525,3790,3790,3790,3790,0
|
|
20230817,155800,415357525,3790,3790,3790,3790,0
|
|
20230817,155700,415357525,3790,3790,3790,3790,0
|
|
20230817,155600,415357525,3790,3790,3790,3790,0
|
|
20230817,155500,415357525,3790,3790,3790,3790,0
|
|
20230817,155400,415357525,3790,3790,3790,3790,0
|
|
20230817,155300,415357525,3790,3790,3790,3790,0
|
|
20230817,155200,415357525,3790,3790,3790,3790,0
|
|
20230817,155100,415357525,3790,3790,3790,3790,2264
|
|
20230817,155000,415357525,3790,3790,3790,3790,0
|
|
20230817,154900,415357525,3790,3790,3790,3790,0
|
|
20230817,154800,415357525,3790,3790,3790,3790,0
|
|
20230817,154700,415357525,3790,3790,3790,3790,0
|
|
20230817,154600,415357525,3790,3790,3790,3790,0
|
|
20230817,154500,415357525,3790,3790,3790,3790,0
|
|
20230817,154400,415357525,3790,3790,3790,3790,0
|
|
20230817,154300,415357525,3790,3790,3790,3790,0
|
|
20230817,154200,415357525,3790,3790,3790,3790,0
|
|
20230817,154100,415357525,3790,3790,3790,3790,0
|
|
20230817,154000,415357525,3790,3790,3790,3790,0
|
|
20230817,153900,415357525,3790,3790,3790,3790,0
|
|
20230817,153800,415357525,3790,3790,3790,3790,0
|
|
20230817,153700,415357525,3790,3790,3790,3790,0
|
|
20230817,153600,415357525,3790,3790,3790,3790,0
|
|
20230817,153500,415357525,3790,3790,3790,3790,0
|
|
20230817,153400,415357525,3790,3790,3790,3790,0
|
|
20230817,153300,415357525,3790,3790,3790,3790,0
|
|
20230817,153200,415357525,3790,3790,3790,3790,0
|
|
20230817,153100,415357525,3790,3790,3790,3790,0
|
|
20230817,153000,415357525,3790,3790,3790,3790,2264
|
|
20230817,152900,406776965,3790,3790,3790,3790,0
|
|
20230817,152800,406776965,3790,3790,3790,3790,0
|
|
20230817,152700,406776965,3790,3790,3790,3790,0
|
|
20230817,152600,406776965,3790,3790,3790,3790,0
|
|
20230817,152500,406776965,3790,3790,3790,3790,0
|
|
20230817,152400,406776965,3790,3790,3790,3790,0
|
|
20230817,152300,406776965,3790,3790,3790,3790,0
|
|
20230817,152200,406776965,3790,3790,3790,3790,0
|
|
20230817,152100,406776965,3790,3790,3790,3790,0
|
|
20230817,152000,406776965,3790,3790,3790,3790,0
|
|
20230817,151900,406776965,3790,3790,3790,3790,51
|
|
20230817,151800,406583675,3790,3800,3800,3790,442
|
|
20230817,151700,404904810,3800,3800,3800,3800,18
|
|
20230817,151600,404836410,3805,3805,3805,3805,29
|
|
20230817,151500,404726065,3805,3800,3805,3800,19
|
|
20230817,151400,404653805,3800,3800,3800,3800,3
|
|
20230817,151300,404642405,3800,3800,3800,3800,19
|
|
20230817,151200,404570205,3805,3800,3805,3800,31
|
|
20230817,151100,404452355,3800,3800,3800,3800,0
|
|
20230817,151000,404452355,3800,3800,3800,3800,11
|
|
20230817,150900,404410555,3810,3810,3810,3810,1
|
|
20230817,150800,404406745,3800,3805,3805,3800,7
|
|
20230817,150700,404380120,3810,3800,3810,3800,8
|
|
20230817,150600,404349675,3805,3805,3805,3805,36
|
|
20230817,150500,404212695,3805,3820,3820,3805,125
|
|
20230817,150400,403736165,3820,3820,3820,3820,1
|
|
20230817,150300,403732345,3820,3805,3820,3805,100
|
|
20230817,150200,403350795,3820,3820,3820,3820,0
|
|
20230817,150100,403350795,3820,3820,3820,3820,0
|
|
20230817,150000,403350795,3820,3800,3820,3800,1846
|
|
20230817,145900,396315555,3820,3790,3820,3790,1000
|
|
20230817,145800,392512125,3790,3790,3790,3790,0
|
|
20230817,145700,392512125,3790,3790,3790,3790,0
|
|
20230817,145600,392512125,3790,3790,3790,3790,0
|
|
20230817,145500,392512125,3790,3790,3790,3790,0
|
|
20230817,145400,392512125,3790,3790,3790,3790,1
|
|
20230817,145300,392508335,3790,3790,3790,3790,0
|
|
20230817,145200,392508335,3790,3790,3790,3790,1
|
|
20230817,145100,392504545,3790,3785,3790,3785,263
|
|
20230817,145000,391508990,3780,3780,3780,3780,1139
|
|
20230817,144900,387203570,3780,3780,3780,3780,18
|
|
20230817,144800,387135530,3780,3780,3780,3780,1
|
|
20230817,144700,387131750,3780,3785,3785,3780,10
|
|
20230817,144600,387093915,3780,3780,3780,3780,18
|
|
20230817,144500,387025875,3780,3780,3780,3780,301
|
|
20230817,144400,385888095,3780,3780,3780,3780,3
|
|
20230817,144300,385876755,3785,3785,3785,3785,59
|
|
20230817,144200,385653440,3785,3790,3790,3785,19
|
|
20230817,144100,385581520,3785,3785,3785,3785,3
|
|
20230817,144000,385570165,3785,3785,3785,3785,0
|
|
20230817,143900,385570165,3785,3785,3785,3785,68
|
|
20230817,143800,385312785,3785,3785,3785,3785,10
|
|
20230817,143700,385274935,3785,3785,3785,3785,152
|
|
20230817,143600,384699615,3785,3785,3785,3785,0
|
|
20230817,143500,384699615,3785,3785,3785,3785,18
|
|
20230817,143400,384631485,3785,3785,3785,3785,145
|
|
20230817,143300,384082660,3785,3785,3785,3785,26
|
|
20230817,143200,383984250,3785,3785,3785,3785,50
|
|
20230817,143100,383795000,3785,3785,3785,3785,297
|
|
20230817,143000,382670855,3785,3785,3785,3785,40
|
|
20230817,142900,382519455,3785,3785,3785,3785,0
|
|
20230817,142800,382519455,3785,3785,3785,3785,659
|
|
20230817,142700,380025140,3775,3790,3790,3775,2000
|
|
20230817,142600,372467200,3790,3790,3790,3790,0
|
|
20230817,142500,372467200,3790,3790,3790,3790,0
|
|
20230817,142400,372467200,3790,3795,3795,3790,6
|
|
20230817,142300,372444455,3795,3795,3795,3795,0
|
|
20230817,142200,372444455,3795,3795,3795,3795,0
|
|
20230817,142100,372444455,3795,3795,3795,3795,0
|
|
20230817,142000,372444455,3795,3795,3795,3795,0
|
|
20230817,141900,372444455,3795,3800,3800,3795,2
|
|
20230817,141800,372436860,3800,3800,3800,3800,0
|
|
20230817,141700,372436860,3800,3800,3800,3800,0
|
|
20230817,141600,372436860,3800,3800,3800,3800,0
|
|
20230817,141500,372436860,3800,3805,3815,3800,939
|
|
20230817,141400,368867540,3815,3815,3815,3815,1
|
|
20230817,141300,368863725,3810,3810,3810,3810,376
|
|
20230817,141200,367431165,3810,3810,3810,3810,26
|
|
20230817,141100,367332105,3805,3805,3805,3805,19
|
|
20230817,141000,367259810,3805,3805,3805,3805,1
|
|
20230817,140900,367256005,3810,3810,3815,3810,312
|
|
20230817,140800,366066390,3805,3805,3805,3805,117
|
|
20230817,140700,365621205,3805,3800,3805,3800,120
|
|
20230817,140600,365165200,3800,3800,3800,3800,0
|
|
20230817,140500,365165200,3800,3790,3800,3790,1286
|
|
20230817,140400,360286230,3795,3795,3795,3795,0
|
|
20230817,140300,360286230,3795,3795,3795,3795,0
|
|
20230817,140200,360286230,3795,3795,3795,3795,1
|
|
20230817,140100,360282435,3785,3790,3790,3775,1771
|
|
20230817,140000,353589290,3795,3790,3795,3790,168
|
|
20230817,135900,352952070,3795,3795,3795,3795,7
|
|
20230817,135800,352925505,3790,3790,3790,3790,0
|
|
20230817,135700,352925505,3790,3790,3790,3790,39
|
|
20230817,135600,352777695,3790,3790,3790,3790,3
|
|
20230817,135500,352766325,3790,3790,3790,3790,18
|
|
20230817,135400,352698105,3795,3795,3795,3795,10
|
|
20230817,135300,352660155,3790,3790,3790,3790,0
|
|
20230817,135200,352660155,3790,3790,3790,3790,0
|
|
20230817,135100,352660155,3790,3790,3790,3790,3
|
|
20230817,135000,352648785,3790,3790,3790,3790,0
|
|
20230817,134900,352648785,3790,3790,3790,3790,38
|
|
20230817,134800,352504765,3790,3790,3790,3790,0
|
|
20230817,134700,352504765,3790,3790,3790,3790,0
|
|
20230817,134600,352504765,3790,3790,3790,3790,0
|
|
20230817,134500,352504765,3790,3805,3805,3790,202
|
|
20230817,134400,351739155,3805,3805,3805,3805,1
|
|
20230817,134300,351735350,3805,3805,3805,3805,0
|
|
20230817,134200,351735350,3805,3805,3805,3805,7
|
|
20230817,134100,351708715,3805,3795,3805,3790,61
|
|
20230817,134000,351477400,3800,3795,3800,3795,502
|
|
20230817,133900,349569805,3795,3795,3795,3795,0
|
|
20230817,133800,349569805,3795,3795,3795,3795,21
|
|
20230817,133700,349490110,3795,3795,3795,3795,0
|
|
20230817,133600,349490110,3795,3795,3795,3795,0
|
|
20230817,133500,349490110,3795,3795,3795,3795,0
|
|
20230817,133400,349490110,3795,3795,3795,3795,0
|
|
20230817,133300,349490110,3795,3795,3795,3795,28
|
|
20230817,133200,349383850,3795,3795,3795,3795,1
|
|
20230817,133100,349380055,3795,3795,3795,3795,1
|
|
20230817,133000,349376260,3795,3795,3795,3795,0
|
|
20230817,132900,349376260,3795,3795,3795,3795,0
|
|
20230817,132800,349376260,3795,3800,3800,3795,434
|
|
20230817,132700,347727065,3805,3810,3810,3805,79
|
|
20230817,132600,347426220,3805,3805,3805,3805,0
|
|
20230817,132500,347426220,3805,3805,3805,3805,64
|
|
20230817,132400,347182700,3815,3815,3815,3815,11
|
|
20230817,132300,347140735,3805,3795,3825,3795,2029
|
|
20230817,132200,339405955,3795,3795,3795,3795,5
|
|
20230817,132100,339386980,3795,3795,3795,3795,9
|
|
20230817,132000,339352825,3795,3795,3795,3795,1
|
|
20230817,131900,339349030,3805,3805,3805,3805,0
|
|
20230817,131800,339349030,3805,3795,3805,3795,1998
|
|
20230817,131700,331759445,3795,3785,3795,3785,724
|
|
20230817,131600,329017185,3780,3775,3780,3770,1397
|
|
20230817,131500,323747205,3775,3775,3775,3775,0
|
|
20230817,131400,323747205,3775,3775,3775,3775,0
|
|
20230817,131300,323747205,3775,3780,3780,3775,149
|
|
20230817,131200,323184705,3780,3780,3780,3780,0
|
|
20230817,131100,323184705,3780,3780,3780,3780,0
|
|
20230817,131000,323184705,3780,3780,3780,3780,0
|
|
20230817,130900,323184705,3780,3780,3780,3780,30
|
|
20230817,130800,323071305,3780,3780,3780,3780,3
|
|
20230817,130700,323059965,3775,3775,3775,3775,360
|
|
20230817,130600,321700965,3775,3770,3775,3770,776
|
|
20230817,130500,318775440,3770,3770,3770,3770,3
|
|
20230817,130400,318764130,3765,3765,3765,3765,872
|
|
20230817,130300,315481050,3760,3765,3765,3760,119
|
|
20230817,130200,315033165,3765,3760,3765,3760,13
|
|
20230817,130100,314984280,3760,3760,3760,3760,206
|
|
20230817,130000,314209720,3760,3760,3760,3760,235
|
|
20230817,125900,313326120,3755,3755,3755,3755,15
|
|
20230817,125800,313269795,3755,3755,3755,3755,18
|
|
20230817,125700,313202205,3755,3760,3760,3755,54
|
|
20230817,125600,312999180,3760,3760,3760,3760,10
|
|
20230817,125500,312961580,3760,3760,3760,3760,0
|
|
20230817,125400,312961580,3760,3760,3760,3760,144
|
|
20230817,125300,312420140,3760,3760,3760,3760,100
|
|
20230817,125200,312044140,3760,3760,3760,3760,0
|
|
20230817,125100,312044140,3760,3760,3760,3760,1
|
|
20230817,125000,312040380,3760,3760,3760,3760,750
|
|
20230817,124900,309220380,3750,3750,3750,3750,0
|
|
20230817,124800,309220380,3750,3750,3750,3750,29
|
|
20230817,124700,309111630,3750,3760,3760,3750,2
|
|
20230817,124600,309104120,3760,3755,3760,3755,21
|
|
20230817,124500,309025260,3755,3755,3755,3755,1
|
|
20230817,124400,309021505,3750,3750,3750,3750,40
|
|
20230817,124300,308871505,3750,3755,3755,3750,124
|
|
20230817,124200,308405945,3755,3755,3755,3755,22
|
|
20230817,124100,308323335,3755,3755,3755,3755,900
|
|
20230817,124000,304943835,3755,3750,3755,3750,1635
|
|
20230817,123900,298807530,3750,3750,3750,3750,3
|
|
20230817,123800,298796280,3750,3750,3750,3750,175
|
|
20230817,123700,298140030,3750,3750,3750,3750,18
|
|
20230817,123600,298072530,3750,3750,3750,3750,0
|
|
20230817,123500,298072530,3750,3750,3750,3750,0
|
|
20230817,123400,298072530,3750,3750,3750,3750,0
|
|
20230817,123300,298072530,3750,3745,3750,3745,25
|
|
20230817,123200,297978795,3745,3745,3745,3745,0
|
|
20230817,123100,297978795,3745,3745,3745,3745,0
|
|
20230817,123000,297978795,3745,3745,3745,3745,0
|
|
20230817,122900,297978795,3745,3745,3745,3745,18
|
|
20230817,122800,297911385,3750,3750,3750,3750,0
|
|
20230817,122700,297911385,3750,3750,3750,3750,10
|
|
20230817,122600,297873885,3745,3745,3745,3745,0
|
|
20230817,122500,297873885,3745,3745,3745,3745,0
|
|
20230817,122400,297873885,3745,3745,3745,3745,0
|
|
20230817,122300,297873885,3745,3745,3745,3745,2
|
|
20230817,122200,297866395,3745,3745,3745,3745,0
|
|
20230817,122100,297866395,3745,3745,3745,3745,65
|
|
20230817,122000,297622970,3745,3750,3750,3745,1270
|
|
20230817,121900,292861170,3745,3745,3745,3745,277
|
|
20230817,121800,291823805,3745,3745,3745,3745,1
|
|
20230817,121700,291820060,3745,3740,3745,3740,2
|
|
20230817,121600,291812575,3745,3745,3745,3745,167
|
|
20230817,121500,291187160,3745,3745,3745,3745,3
|
|
20230817,121400,291175925,3745,3750,3750,3745,53
|
|
20230817,121300,290977425,3745,3745,3745,3745,0
|
|
20230817,121200,290977425,3745,3750,3750,3745,54
|
|
20230817,121100,290775190,3750,3750,3750,3750,0
|
|
20230817,121000,290775190,3750,3750,3750,3750,0
|
|
20230817,120900,290775190,3750,3750,3750,3750,0
|
|
20230817,120800,290775190,3750,3750,3750,3750,122
|
|
20230817,120700,290317690,3755,3755,3755,3755,200
|
|
20230817,120600,289566690,3750,3750,3750,3750,18
|
|
20230817,120500,289499190,3755,3755,3755,3755,1
|
|
20230817,120400,289495435,3755,3755,3755,3755,1
|
|
20230817,120300,289491680,3760,3760,3760,3760,15
|
|
20230817,120200,289435280,3760,3760,3760,3760,0
|
|
20230817,120100,289435280,3760,3760,3760,3760,0
|
|
20230817,120000,289435280,3760,3755,3760,3755,1003
|
|
20230817,115900,285669000,3755,3755,3755,3755,0
|
|
20230817,115800,285669000,3755,3745,3755,3745,873
|
|
20230817,115700,282393955,3755,3755,3755,3755,50
|
|
20230817,115600,282206205,3745,3745,3745,3745,21
|
|
20230817,115500,282127560,3745,3745,3745,3745,0
|
|
20230817,115400,282127560,3745,3745,3745,3745,0
|
|
20230817,115300,282127560,3745,3745,3745,3745,0
|
|
20230817,115200,282127560,3745,3745,3745,3745,12
|
|
20230817,115100,282082620,3745,3745,3745,3745,0
|
|
20230817,115000,282082620,3745,3745,3745,3745,7
|
|
20230817,114900,282056405,3745,3745,3745,3745,0
|
|
20230817,114800,282056405,3745,3745,3745,3745,0
|
|
20230817,114700,282056405,3745,3755,3755,3745,716
|
|
20230817,114600,279372865,3755,3755,3755,3755,0
|
|
20230817,114500,279372865,3755,3755,3755,3755,0
|
|
20230817,114400,279372865,3755,3755,3755,3755,69
|
|
20230817,114300,279113770,3755,3755,3755,3755,2
|
|
20230817,114200,279106260,3750,3760,3760,3750,374
|
|
20230817,114100,277703680,3760,3755,3760,3755,2
|
|
20230817,114000,277696165,3755,3755,3755,3755,103
|
|
20230817,113900,277309400,3755,3755,3755,3750,240
|
|
20230817,113800,276408895,3760,3760,3760,3760,0
|
|
20230817,113700,276408895,3760,3760,3760,3760,0
|
|
20230817,113600,276408895,3760,3760,3760,3760,0
|
|
20230817,113500,276408895,3760,3760,3760,3760,2
|
|
20230817,113400,276401375,3760,3755,3760,3755,13
|
|
20230817,113300,276352555,3755,3755,3755,3755,140
|
|
20230817,113200,275826855,3760,3755,3760,3755,20
|
|
20230817,113100,275751745,3760,3760,3760,3760,2
|
|
20230817,113000,275744225,3760,3760,3760,3760,2
|
|
20230817,112900,275736705,3760,3760,3760,3755,271
|
|
20230817,112800,274717760,3760,3760,3760,3760,1
|
|
20230817,112700,274714000,3760,3760,3760,3755,48
|
|
20230817,112600,274533685,3765,3765,3765,3755,8
|
|
20230817,112500,274503575,3760,3760,3760,3755,813
|
|
20230817,112400,271446700,3760,3760,3760,3760,0
|
|
20230817,112300,271446700,3760,3760,3760,3750,85
|
|
20230817,112200,271127705,3760,3760,3760,3760,0
|
|
20230817,112100,271127705,3760,3755,3760,3755,518
|
|
20230817,112000,269181425,3745,3745,3745,3745,0
|
|
20230817,111900,269181425,3745,3745,3745,3745,9
|
|
20230817,111800,269147720,3745,3745,3745,3745,0
|
|
20230817,111700,269147720,3745,3745,3750,3745,61
|
|
20230817,111600,268919210,3745,3750,3750,3745,35
|
|
20230817,111500,268788110,3745,3745,3745,3745,16
|
|
20230817,111400,268728190,3740,3740,3740,3740,13
|
|
20230817,111300,268679570,3740,3745,3745,3735,419
|
|
20230817,111200,267112925,3745,3745,3745,3745,103
|
|
20230817,111100,266727190,3750,3750,3750,3750,138
|
|
20230817,111000,266209690,3745,3745,3745,3745,0
|
|
20230817,110900,266209690,3745,3745,3745,3745,15
|
|
20230817,110800,266153515,3740,3740,3740,3740,70
|
|
20230817,110700,265891715,3740,3745,3745,3740,354
|
|
20230817,110600,264567680,3745,3745,3750,3745,146
|
|
20230817,110500,264020905,3755,3750,3755,3750,3
|
|
20230817,110400,264009650,3755,3755,3755,3745,40
|
|
20230817,110300,263859800,3750,3745,3750,3745,387
|
|
20230817,110200,262408575,3750,3750,3750,3745,21
|
|
20230817,110100,262329890,3750,3750,3750,3750,1
|
|
20230817,110000,262326140,3745,3745,3745,3745,3
|
|
20230817,105900,262314905,3745,3745,3745,3745,4
|
|
20230817,105800,262299925,3745,3740,3745,3740,16
|
|
20230817,105700,262240010,3740,3740,3740,3740,1026
|
|
20230817,105600,258402770,3740,3745,3745,3740,51
|
|
20230817,105500,258211940,3750,3750,3750,3750,6
|
|
20230817,105400,258189440,3750,3740,3750,3740,421
|
|
20230817,105300,256611555,3730,3730,3730,3730,203
|
|
20230817,105200,255854365,3730,3735,3735,3730,28
|
|
20230817,105100,255749875,3735,3735,3735,3735,21
|
|
20230817,105000,255671440,3735,3735,3735,3735,0
|
|
20230817,104900,255671440,3735,3750,3750,3735,59
|
|
20230817,104800,255450945,3750,3730,3750,3720,1127
|
|
20230817,104700,251253015,3730,3730,3730,3730,0
|
|
20230817,104600,251253015,3730,3730,3730,3725,137
|
|
20230817,104500,250742350,3730,3720,3730,3720,11
|
|
20230817,104400,250701400,3720,3720,3720,3720,0
|
|
20230817,104300,250701400,3720,3720,3725,3715,123
|
|
20230817,104200,250243555,3725,3720,3725,3720,45
|
|
20230817,104100,250076150,3720,3720,3720,3720,15
|
|
20230817,104000,250020350,3720,3715,3720,3715,344
|
|
20230817,103900,248740880,3715,3715,3715,3715,200
|
|
20230817,103800,247997880,3710,3700,3710,3700,617
|
|
20230817,103700,245713555,3700,3700,3700,3695,105
|
|
20230817,103600,245325560,3700,3700,3700,3700,63
|
|
20230817,103500,245092460,3700,3700,3700,3695,222
|
|
20230817,103400,244272125,3695,3700,3700,3695,5
|
|
20230817,103300,244253640,3700,3700,3700,3700,2
|
|
20230817,103200,244246240,3695,3695,3695,3695,1
|
|
20230817,103100,244242545,3700,3700,3700,3695,1100
|
|
20230817,103000,240172550,3700,3700,3700,3700,0
|
|
20230817,102900,240172550,3700,3690,3700,3690,2177
|
|
20230817,102800,232119865,3690,3690,3690,3690,1
|
|
20230817,102700,232116175,3680,3685,3685,3680,24
|
|
20230817,102600,232027850,3680,3680,3680,3680,5
|
|
20230817,102500,232009450,3685,3685,3690,3685,421
|
|
20230817,102400,230458060,3685,3690,3690,3685,101
|
|
20230817,102300,230085870,3690,3695,3695,3690,394
|
|
20230817,102200,228632005,3695,3695,3695,3690,10
|
|
20230817,102100,228595095,3690,3690,3690,3690,0
|
|
20230817,102000,228595095,3690,3690,3690,3690,101
|
|
20230817,101900,228222405,3690,3690,3690,3690,225
|
|
20230817,101800,227392155,3690,3690,3690,3690,9
|
|
20230817,101700,227358945,3695,3700,3700,3695,4
|
|
20230817,101600,227344150,3700,3700,3700,3695,9
|
|
20230817,101500,227310880,3695,3700,3700,3695,4
|
|
20230817,101400,227296095,3705,3705,3705,3705,134
|
|
20230817,101300,226799625,3705,3705,3705,3705,0
|
|
20230817,101200,226799625,3705,3705,3705,3705,5
|
|
20230817,101100,226781100,3705,3700,3705,3670,2500
|
|
20230817,101000,217555975,3710,3705,3710,3705,3000
|
|
20230817,100900,206429695,3695,3700,3700,3695,674
|
|
20230817,100800,203935910,3700,3695,3700,3695,16
|
|
20230817,100700,203876785,3690,3690,3690,3690,0
|
|
20230817,100600,203876785,3690,3690,3690,3685,87
|
|
20230817,100500,203555795,3685,3685,3685,3685,18
|
|
20230817,100400,203489465,3685,3675,3685,3675,301
|
|
20230817,100300,202380330,3675,3675,3680,3675,576
|
|
20230817,100200,200262120,3675,3665,3675,3665,1206
|
|
20230817,100100,195830330,3675,3665,3675,3665,206
|
|
20230817,100000,195075330,3670,3670,3670,3670,3
|
|
20230817,095900,195064320,3665,3665,3665,3665,26
|
|
20230817,095800,194969030,3665,3665,3665,3665,5
|
|
20230817,095700,194950705,3665,3665,3665,3665,28
|
|
20230817,095600,194848085,3665,3665,3665,3665,0
|
|
20230817,095500,194848085,3665,3680,3680,3665,2572
|
|
20230817,095400,185402805,3680,3685,3685,3680,54
|
|
20230817,095300,185204080,3685,3685,3685,3685,1078
|
|
20230817,095200,181231650,3685,3685,3685,3685,23
|
|
20230817,095100,181146895,3690,3690,3690,3690,0
|
|
20230817,095000,181146895,3690,3685,3700,3685,67
|
|
20230817,094900,180899370,3695,3680,3695,3680,14
|
|
20230817,094800,180847790,3680,3690,3690,3680,158
|
|
20230817,094700,180264890,3685,3685,3685,3685,5
|
|
20230817,094600,180246465,3690,3690,3690,3690,500
|
|
20230817,094500,178401465,3695,3695,3695,3695,95
|
|
20230817,094400,178050440,3685,3685,3695,3685,694
|
|
20230817,094300,175489720,3675,3675,3675,3675,50
|
|
20230817,094200,175305970,3675,3675,3675,3675,123
|
|
20230817,094100,174853945,3680,3680,3680,3680,193
|
|
20230817,094000,174143705,3675,3680,3680,3670,1356
|
|
20230817,093900,169162685,3675,3675,3675,3670,140
|
|
20230817,093800,168648310,3675,3675,3675,3675,11
|
|
20230817,093700,168607885,3675,3670,3675,3670,1659
|
|
20230817,093600,162519095,3665,3650,3665,3650,1133
|
|
20230817,093500,158370865,3645,3645,3645,3645,200
|
|
20230817,093400,157641865,3645,3660,3660,3645,34
|
|
20230817,093300,157517920,3655,3635,3655,3635,2792
|
|
20230817,093200,147348205,3630,3640,3645,3630,1753
|
|
20230817,093100,140972900,3640,3660,3660,3640,252
|
|
20230817,093000,140051580,3660,3645,3665,3640,503
|
|
20230817,092900,138208495,3645,3645,3645,3645,1000
|
|
20230817,092800,134563495,3650,3635,3650,3635,1114
|
|
20230817,092700,130507155,3650,3650,3655,3635,2642
|
|
20230817,092600,120879945,3635,3645,3645,3635,3020
|
|
20230817,092500,109881600,3645,3665,3665,3645,1440
|
|
20230817,092400,104628710,3670,3670,3670,3670,100
|
|
20230817,092300,104261710,3665,3685,3685,3665,110
|
|
20230817,092200,103858360,3685,3650,3685,3645,3935
|
|
20230817,092100,89487130,3650,3660,3660,3650,1669
|
|
20230817,092000,83392885,3660,3680,3680,3660,1610
|
|
20230817,091900,77493545,3675,3690,3690,3675,56
|
|
20230817,091800,77287505,3685,3675,3685,3675,9
|
|
20230817,091700,77254400,3670,3660,3670,3660,247
|
|
20230817,091600,76348020,3660,3670,3670,3660,756
|
|
20230817,091500,73574675,3675,3690,3690,3675,11
|
|
20230817,091400,73534135,3680,3680,3680,3660,2163
|
|
20230817,091300,65584475,3680,3685,3685,3650,8881
|
|
20230817,091200,33027720,3685,3695,3695,3685,29
|
|
20230817,091100,32920620,3690,3695,3700,3690,1091
|
|
20230817,091000,28890080,3695,3725,3725,3695,2868
|
|
20230817,090900,18279400,3705,3715,3715,3705,705
|
|
20230817,090800,15665085,3730,3715,3730,3715,69
|
|
20230817,090700,15408480,3715,3715,3715,3715,82
|
|
20230817,090600,15103850,3710,3715,3715,3710,23
|
|
20230817,090500,15018455,3715,3730,3730,3715,141
|
|
20230817,090400,14492875,3730,3715,3730,3715,128
|
|
20230817,090300,14016485,3710,3725,3725,3710,8
|
|
20230817,090200,13986785,3725,3715,3725,3700,917
|
|
20230817,090100,10588170,3715,3720,3720,3715,131
|
|
20230817,090000,10101465,3715,3710,3730,3710,2722
|