594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185100,2324386580,3470,3470,3470,3470,17668
|
|
20230817,185000,2324386580,3470,3470,3470,3470,0
|
|
20230817,184900,2324386580,3470,3470,3470,3470,0
|
|
20230817,184800,2324386580,3470,3470,3470,3470,0
|
|
20230817,184700,2324386580,3470,3470,3470,3470,0
|
|
20230817,184600,2324386580,3470,3470,3470,3470,0
|
|
20230817,184500,2324386580,3470,3470,3470,3470,0
|
|
20230817,184400,2324386580,3470,3470,3470,3470,0
|
|
20230817,184300,2324386580,3470,3470,3470,3470,0
|
|
20230817,184200,2324386580,3470,3470,3470,3470,0
|
|
20230817,184100,2324386580,3470,3470,3470,3470,0
|
|
20230817,184000,2324386580,3470,3470,3470,3470,0
|
|
20230817,183900,2324386580,3470,3470,3470,3470,0
|
|
20230817,183800,2324386580,3470,3470,3470,3470,0
|
|
20230817,183700,2324386580,3470,3470,3470,3470,0
|
|
20230817,183600,2324386580,3470,3470,3470,3470,0
|
|
20230817,183500,2324386580,3470,3470,3470,3470,0
|
|
20230817,183400,2324386580,3470,3470,3470,3470,0
|
|
20230817,183300,2324386580,3470,3470,3470,3470,0
|
|
20230817,183200,2324386580,3470,3470,3470,3470,0
|
|
20230817,183100,2324386580,3470,3470,3470,3470,0
|
|
20230817,183000,2324386580,3470,3470,3470,3470,0
|
|
20230817,182900,2324386580,3470,3470,3470,3470,0
|
|
20230817,182800,2324386580,3470,3470,3470,3470,0
|
|
20230817,182700,2324386580,3470,3470,3470,3470,0
|
|
20230817,182600,2324386580,3470,3470,3470,3470,0
|
|
20230817,182500,2324386580,3470,3470,3470,3470,0
|
|
20230817,182400,2324386580,3470,3470,3470,3470,0
|
|
20230817,182300,2324386580,3470,3470,3470,3470,0
|
|
20230817,182200,2324386580,3470,3470,3470,3470,0
|
|
20230817,182100,2324386580,3470,3470,3470,3470,17668
|
|
20230817,182000,2324386580,3470,3470,3470,3470,0
|
|
20230817,181900,2324386580,3470,3470,3470,3470,0
|
|
20230817,181800,2324386580,3470,3470,3470,3470,0
|
|
20230817,181700,2324386580,3470,3470,3470,3470,0
|
|
20230817,181600,2324386580,3470,3470,3470,3470,0
|
|
20230817,181500,2324386580,3470,3470,3470,3470,0
|
|
20230817,181400,2324386580,3470,3470,3470,3470,0
|
|
20230817,181300,2324386580,3470,3470,3470,3470,0
|
|
20230817,181200,2324386580,3470,3470,3470,3470,0
|
|
20230817,181100,2324386580,3470,3470,3470,3470,0
|
|
20230817,181000,2324386580,3470,3470,3470,3470,0
|
|
20230817,180900,2324386580,3470,3470,3470,3470,0
|
|
20230817,180800,2324386580,3470,3470,3470,3470,0
|
|
20230817,180700,2324386580,3470,3470,3470,3470,0
|
|
20230817,180600,2324386580,3470,3470,3470,3470,0
|
|
20230817,180500,2324386580,3470,3470,3470,3470,0
|
|
20230817,180400,2324386580,3470,3470,3470,3470,0
|
|
20230817,180300,2324386580,3470,3470,3470,3470,0
|
|
20230817,180200,2324386580,3470,3470,3470,3470,0
|
|
20230817,180100,2324386580,3470,3470,3470,3470,0
|
|
20230817,180000,2324386580,3470,3470,3470,3470,0
|
|
20230817,175900,2324386580,3470,3470,3470,3470,0
|
|
20230817,175800,2324386580,3470,3470,3470,3470,0
|
|
20230817,175700,2324386580,3470,3470,3470,3470,0
|
|
20230817,175600,2324386580,3470,3470,3470,3470,0
|
|
20230817,175500,2324386580,3470,3470,3470,3470,0
|
|
20230817,175400,2324386580,3470,3470,3470,3470,0
|
|
20230817,175300,2324386580,3470,3470,3470,3470,0
|
|
20230817,175200,2324386580,3470,3470,3470,3470,0
|
|
20230817,175100,2324386580,3470,3470,3470,3470,17668
|
|
20230817,175000,2324386580,3470,3470,3470,3470,0
|
|
20230817,174900,2324386580,3470,3470,3470,3470,0
|
|
20230817,174800,2324386580,3470,3470,3470,3470,0
|
|
20230817,174700,2324386580,3470,3470,3470,3470,0
|
|
20230817,174600,2324386580,3470,3470,3470,3470,0
|
|
20230817,174500,2324386580,3470,3470,3470,3470,0
|
|
20230817,174400,2324386580,3470,3470,3470,3470,0
|
|
20230817,174300,2324386580,3470,3470,3470,3470,0
|
|
20230817,174200,2324386580,3470,3470,3470,3470,0
|
|
20230817,174100,2324386580,3470,3470,3470,3470,0
|
|
20230817,174000,2324386580,3470,3470,3470,3470,0
|
|
20230817,173900,2324386580,3470,3470,3470,3470,0
|
|
20230817,173800,2324386580,3470,3470,3470,3470,0
|
|
20230817,173700,2324386580,3470,3470,3470,3470,0
|
|
20230817,173600,2324386580,3470,3470,3470,3470,0
|
|
20230817,173500,2324386580,3470,3470,3470,3470,0
|
|
20230817,173400,2324386580,3470,3470,3470,3470,0
|
|
20230817,173300,2324386580,3470,3470,3470,3470,0
|
|
20230817,173200,2324386580,3470,3470,3470,3470,0
|
|
20230817,173100,2324386580,3470,3470,3470,3470,0
|
|
20230817,173000,2324386580,3470,3470,3470,3470,0
|
|
20230817,172900,2324386580,3470,3470,3470,3470,0
|
|
20230817,172800,2324386580,3470,3470,3470,3470,0
|
|
20230817,172700,2324386580,3470,3470,3470,3470,0
|
|
20230817,172600,2324386580,3470,3470,3470,3470,0
|
|
20230817,172500,2324386580,3470,3470,3470,3470,0
|
|
20230817,172400,2324386580,3470,3470,3470,3470,0
|
|
20230817,172300,2324386580,3470,3470,3470,3470,0
|
|
20230817,172200,2324386580,3470,3470,3470,3470,0
|
|
20230817,172100,2324386580,3470,3470,3470,3470,17668
|
|
20230817,172000,2324386580,3470,3470,3470,3470,0
|
|
20230817,171900,2324386580,3470,3470,3470,3470,0
|
|
20230817,171800,2324386580,3470,3470,3470,3470,0
|
|
20230817,171700,2324386580,3470,3470,3470,3470,0
|
|
20230817,171600,2324386580,3470,3470,3470,3470,0
|
|
20230817,171500,2324386580,3470,3470,3470,3470,0
|
|
20230817,171400,2324386580,3470,3470,3470,3470,0
|
|
20230817,171300,2324386580,3470,3470,3470,3470,0
|
|
20230817,171200,2324386580,3470,3470,3470,3470,0
|
|
20230817,171100,2324386580,3470,3470,3470,3470,0
|
|
20230817,171000,2324386580,3470,3470,3470,3470,0
|
|
20230817,170900,2324386580,3470,3470,3470,3470,0
|
|
20230817,170800,2324386580,3470,3470,3470,3470,0
|
|
20230817,170700,2324386580,3470,3470,3470,3470,0
|
|
20230817,170600,2324386580,3470,3470,3470,3470,0
|
|
20230817,170500,2324386580,3470,3470,3470,3470,0
|
|
20230817,170400,2324386580,3470,3470,3470,3470,0
|
|
20230817,170300,2324386580,3470,3470,3470,3470,0
|
|
20230817,170200,2324386580,3470,3470,3470,3470,0
|
|
20230817,170100,2324386580,3470,3470,3470,3470,0
|
|
20230817,170000,2324386580,3470,3470,3470,3470,0
|
|
20230817,165900,2324386580,3470,3470,3470,3470,0
|
|
20230817,165800,2324386580,3470,3470,3470,3470,0
|
|
20230817,165700,2324386580,3470,3470,3470,3470,0
|
|
20230817,165600,2324386580,3470,3470,3470,3470,0
|
|
20230817,165500,2324386580,3470,3470,3470,3470,0
|
|
20230817,165400,2324386580,3470,3470,3470,3470,0
|
|
20230817,165300,2324386580,3470,3470,3470,3470,0
|
|
20230817,165200,2324386580,3470,3470,3470,3470,0
|
|
20230817,165100,2324386580,3470,3470,3470,3470,17668
|
|
20230817,165000,2324386580,3470,3470,3470,3470,0
|
|
20230817,164900,2324386580,3470,3470,3470,3470,0
|
|
20230817,164800,2324386580,3470,3470,3470,3470,0
|
|
20230817,164700,2324386580,3470,3470,3470,3470,0
|
|
20230817,164600,2324386580,3470,3470,3470,3470,0
|
|
20230817,164500,2324386580,3470,3470,3470,3470,0
|
|
20230817,164400,2324386580,3470,3470,3470,3470,0
|
|
20230817,164300,2324386580,3470,3470,3470,3470,0
|
|
20230817,164200,2324386580,3470,3470,3470,3470,0
|
|
20230817,164100,2324386580,3470,3470,3470,3470,0
|
|
20230817,164000,2324386580,3470,3470,3470,3470,0
|
|
20230817,163900,2324386580,3470,3470,3470,3470,0
|
|
20230817,163800,2324386580,3470,3470,3470,3470,0
|
|
20230817,163700,2324386580,3470,3470,3470,3470,0
|
|
20230817,163600,2324386580,3470,3470,3470,3470,0
|
|
20230817,163500,2324386580,3470,3470,3470,3470,0
|
|
20230817,163400,2324386580,3470,3470,3470,3470,0
|
|
20230817,163300,2324386580,3470,3470,3470,3470,0
|
|
20230817,163200,2324386580,3470,3470,3470,3470,0
|
|
20230817,163100,2324386580,3470,3470,3470,3470,0
|
|
20230817,163000,2324386580,3470,3470,3470,3470,0
|
|
20230817,162900,2324386580,3470,3470,3470,3470,0
|
|
20230817,162800,2324386580,3470,3470,3470,3470,0
|
|
20230817,162700,2324386580,3470,3470,3470,3470,0
|
|
20230817,162600,2324386580,3470,3470,3470,3470,0
|
|
20230817,162500,2324386580,3470,3470,3470,3470,0
|
|
20230817,162400,2324386580,3470,3470,3470,3470,0
|
|
20230817,162300,2324386580,3470,3470,3470,3470,0
|
|
20230817,162200,2324386580,3470,3470,3470,3470,0
|
|
20230817,162100,2324386580,3470,3470,3470,3470,17668
|
|
20230817,162000,2324386580,3470,3470,3470,3470,0
|
|
20230817,161900,2324386580,3470,3470,3470,3470,0
|
|
20230817,161800,2324386580,3470,3470,3470,3470,0
|
|
20230817,161700,2324386580,3470,3470,3470,3470,0
|
|
20230817,161600,2324386580,3470,3470,3470,3470,0
|
|
20230817,161500,2324386580,3470,3470,3470,3470,0
|
|
20230817,161400,2324386580,3470,3470,3470,3470,0
|
|
20230817,161300,2324386580,3470,3470,3470,3470,0
|
|
20230817,161200,2324386580,3470,3470,3470,3470,0
|
|
20230817,161100,2324386580,3470,3470,3470,3470,0
|
|
20230817,161000,2324386580,3470,3470,3470,3470,0
|
|
20230817,160900,2324386580,3470,3470,3470,3470,0
|
|
20230817,160800,2324386580,3470,3470,3470,3470,0
|
|
20230817,160700,2324386580,3470,3470,3470,3470,0
|
|
20230817,160600,2324386580,3470,3470,3470,3470,0
|
|
20230817,160500,2324386580,3470,3470,3470,3470,0
|
|
20230817,160400,2324386580,3470,3470,3470,3470,0
|
|
20230817,160300,2324386580,3470,3470,3470,3470,0
|
|
20230817,160200,2324386580,3470,3470,3470,3470,0
|
|
20230817,160100,2324386580,3470,3470,3470,3470,0
|
|
20230817,160000,2324386580,3470,3470,3470,3470,0
|
|
20230817,155900,2324386580,3470,3470,3470,3470,0
|
|
20230817,155800,2324386580,3470,3470,3470,3470,0
|
|
20230817,155700,2324386580,3470,3470,3470,3470,0
|
|
20230817,155600,2324386580,3470,3470,3470,3470,0
|
|
20230817,155500,2324386580,3470,3470,3470,3470,0
|
|
20230817,155400,2324386580,3470,3470,3470,3470,0
|
|
20230817,155300,2324386580,3470,3470,3470,3470,0
|
|
20230817,155200,2324386580,3470,3470,3470,3470,0
|
|
20230817,155100,2324386580,3470,3470,3470,3470,17668
|
|
20230817,155000,2324386580,3470,3470,3470,3470,0
|
|
20230817,154900,2324386580,3470,3470,3470,3470,0
|
|
20230817,154800,2324386580,3470,3470,3470,3470,0
|
|
20230817,154700,2324386580,3470,3470,3470,3470,0
|
|
20230817,154600,2324386580,3470,3470,3470,3470,0
|
|
20230817,154500,2324386580,3470,3470,3470,3470,0
|
|
20230817,154400,2324386580,3470,3470,3470,3470,0
|
|
20230817,154300,2324386580,3470,3470,3470,3470,0
|
|
20230817,154200,2324386580,3470,3470,3470,3470,0
|
|
20230817,154100,2324386580,3470,3470,3470,3470,0
|
|
20230817,154000,2324386580,3470,3470,3470,3470,0
|
|
20230817,153900,2324386580,3470,3470,3470,3470,0
|
|
20230817,153800,2324386580,3470,3470,3470,3470,0
|
|
20230817,153700,2324386580,3470,3470,3470,3470,0
|
|
20230817,153600,2324386580,3470,3470,3470,3470,0
|
|
20230817,153500,2324386580,3470,3470,3470,3470,0
|
|
20230817,153400,2324386580,3470,3470,3470,3470,0
|
|
20230817,153300,2324386580,3470,3470,3470,3470,0
|
|
20230817,153200,2324386580,3470,3470,3470,3470,0
|
|
20230817,153100,2324386580,3470,3470,3470,3470,0
|
|
20230817,153000,2324386580,3470,3470,3470,3470,17668
|
|
20230817,152900,2263078620,3455,3455,3455,3455,0
|
|
20230817,152800,2263078620,3455,3455,3455,3455,0
|
|
20230817,152700,2263078620,3455,3455,3455,3455,0
|
|
20230817,152600,2263078620,3455,3455,3455,3455,0
|
|
20230817,152500,2263078620,3455,3455,3455,3455,0
|
|
20230817,152400,2263078620,3455,3455,3455,3455,0
|
|
20230817,152300,2263078620,3455,3455,3455,3455,0
|
|
20230817,152200,2263078620,3455,3455,3455,3455,0
|
|
20230817,152100,2263078620,3455,3455,3455,3455,0
|
|
20230817,152000,2263078620,3455,3455,3455,3455,0
|
|
20230817,151900,2263078620,3455,3460,3460,3450,9520
|
|
20230817,151800,2230218395,3460,3465,3470,3460,1384
|
|
20230817,151700,2225426405,3460,3455,3465,3455,3515
|
|
20230817,151600,2213263550,3455,3450,3455,3450,953
|
|
20230817,151500,2209973435,3455,3450,3455,3450,81
|
|
20230817,151400,2209693830,3455,3455,3455,3445,308
|
|
20230817,151300,2208632690,3460,3460,3470,3445,2364
|
|
20230817,151200,2200453795,3460,3470,3470,3460,3026
|
|
20230817,151100,2189983825,3465,3465,3465,3460,911
|
|
20230817,151000,2186827385,3460,3455,3460,3455,5403
|
|
20230817,150900,2168133015,3455,3450,3455,3445,964
|
|
20230817,150800,2164805465,3450,3450,3450,3440,1278
|
|
20230817,150700,2160399045,3450,3440,3450,3440,902
|
|
20230817,150600,2157296145,3440,3455,3455,3440,327
|
|
20230817,150500,2156171250,3440,3455,3455,3440,3001
|
|
20230817,150400,2145847345,3455,3450,3455,3445,1180
|
|
20230817,150300,2141779670,3450,3455,3455,3450,811
|
|
20230817,150200,2138980165,3455,3440,3460,3435,10490
|
|
20230817,150100,2102784670,3440,3445,3445,3440,2013
|
|
20230817,150000,2095857770,3445,3435,3445,3435,3848
|
|
20230817,145900,2082623340,3435,3430,3435,3430,1121
|
|
20230817,145800,2078778205,3430,3430,3430,3430,860
|
|
20230817,145700,2075828405,3430,3430,3430,3430,4
|
|
20230817,145600,2075814685,3435,3435,3435,3435,20
|
|
20230817,145500,2075745985,3435,3425,3435,3420,2001
|
|
20230817,145400,2068893460,3420,3425,3425,3420,1818
|
|
20230817,145300,2062666855,3425,3425,3425,3425,714
|
|
20230817,145200,2060221405,3430,3430,3430,3430,6
|
|
20230817,145100,2060200825,3425,3430,3430,3425,820
|
|
20230817,145000,2057392225,3430,3430,3430,3430,51
|
|
20230817,144900,2057217295,3425,3425,3430,3425,701
|
|
20230817,144800,2054813870,3435,3435,3435,3435,2326
|
|
20230817,144700,2046824060,3430,3430,3430,3430,0
|
|
20230817,144600,2046824060,3430,3435,3435,3430,35
|
|
20230817,144500,2046703985,3430,3430,3435,3430,817
|
|
20230817,144400,2043900940,3435,3430,3435,3430,32
|
|
20230817,144300,2043791120,3435,3435,3435,3430,555
|
|
20230817,144200,2041884700,3425,3425,3430,3425,107
|
|
20230817,144100,2041517725,3430,3430,3430,3430,730
|
|
20230817,144000,2039013825,3430,3430,3430,3430,1462
|
|
20230817,143900,2033999165,3430,3425,3430,3425,1884
|
|
20230817,143800,2027543775,3430,3430,3430,3430,29
|
|
20230817,143700,2027444305,3430,3430,3430,3425,1193
|
|
20230817,143600,2023352815,3430,3430,3440,3430,731
|
|
20230817,143500,2020845465,3425,3435,3435,3425,2400
|
|
20230817,143400,2012611480,3440,3440,3440,3440,1800
|
|
20230817,143300,2006419480,3450,3445,3450,3445,2828
|
|
20230817,143200,1996665055,3430,3445,3450,3430,301
|
|
20230817,143100,1995627560,3445,3425,3445,3425,23596
|
|
20230817,143000,1914675250,3430,3425,3430,3420,3175
|
|
20230817,142900,1903801120,3425,3430,3430,3425,3
|
|
20230817,142800,1903790840,3430,3425,3430,3420,284
|
|
20230817,142700,1902818135,3420,3430,3430,3420,3001
|
|
20230817,142600,1892553900,3425,3425,3425,3425,1405
|
|
20230817,142500,1887741775,3425,3425,3425,3425,2738
|
|
20230817,142400,1878364125,3425,3425,3425,3420,206
|
|
20230817,142300,1877659285,3425,3420,3425,3420,951
|
|
20230817,142200,1874405335,3415,3420,3420,3415,1000
|
|
20230817,142100,1870987955,3425,3425,3425,3425,29
|
|
20230817,142000,1870888630,3430,3430,3430,3430,2
|
|
20230817,141900,1870881770,3435,3435,3435,3435,0
|
|
20230817,141800,1870881770,3435,3435,3435,3435,51
|
|
20230817,141700,1870706585,3425,3425,3425,3415,2228
|
|
20230817,141600,1863081585,3425,3430,3430,3425,4168
|
|
20230817,141500,1848801970,3435,3440,3440,3430,713
|
|
20230817,141400,1846353260,3440,3440,3440,3440,435
|
|
20230817,141300,1844856860,3435,3430,3435,3430,1978
|
|
20230817,141200,1838064190,3430,3430,3430,3430,701
|
|
20230817,141100,1835659760,3430,3430,3430,3430,399
|
|
20230817,141000,1834291190,3430,3435,3435,3430,1915
|
|
20230817,140900,1827717680,3435,3435,3435,3430,12
|
|
20230817,140800,1827676510,3425,3425,3440,3425,451
|
|
20230817,140700,1826131820,3445,3445,3445,3420,360
|
|
20230817,140600,1824897310,3445,3450,3450,3445,229
|
|
20230817,140500,1824107400,3455,3460,3460,3450,336
|
|
20230817,140400,1822945015,3460,3420,3460,3420,18324
|
|
20230817,140300,1759922790,3415,3415,3415,3415,2034
|
|
20230817,140200,1752976680,3415,3410,3415,3410,606
|
|
20230817,140100,1750907940,3405,3405,3405,3405,745
|
|
20230817,140000,1748371215,3405,3405,3405,3405,0
|
|
20230817,135900,1748371215,3405,3415,3415,3405,476
|
|
20230817,135800,1746747575,3415,3405,3415,3405,316
|
|
20230817,135700,1745668865,3405,3405,3405,3405,105
|
|
20230817,135600,1745311340,3410,3410,3410,3410,3
|
|
20230817,135500,1745301110,3415,3415,3415,3415,0
|
|
20230817,135400,1745301110,3415,3405,3415,3400,2869
|
|
20230817,135300,1735514905,3405,3410,3410,3405,2255
|
|
20230817,135200,1727836590,3410,3415,3415,3410,201
|
|
20230817,135100,1727151175,3405,3405,3405,3405,200
|
|
20230817,135000,1726470175,3405,3405,3405,3405,100
|
|
20230817,134900,1726129675,3410,3410,3410,3410,5
|
|
20230817,134800,1726112625,3415,3410,3415,3400,782
|
|
20230817,134700,1723445395,3410,3410,3410,3410,37
|
|
20230817,134600,1723319225,3410,3410,3415,3410,3122
|
|
20230817,134500,1712665705,3410,3410,3410,3410,247
|
|
20230817,134400,1711823435,3400,3400,3410,3400,1195
|
|
20230817,134300,1707755175,3400,3405,3405,3400,292
|
|
20230817,134200,1706761370,3400,3400,3400,3400,1657
|
|
20230817,134100,1701127570,3400,3400,3400,3400,0
|
|
20230817,134000,1701127570,3400,3395,3400,3395,2833
|
|
20230817,133900,1691500710,3385,3395,3395,3385,819
|
|
20230817,133800,1688720345,3395,3385,3395,3385,1973
|
|
20230817,133700,1682033330,3395,3395,3395,3395,100
|
|
20230817,133600,1681693830,3395,3395,3395,3395,0
|
|
20230817,133500,1681693830,3395,3395,3395,3395,0
|
|
20230817,133400,1681693830,3395,3400,3400,3390,2779
|
|
20230817,133300,1672272965,3395,3395,3395,3395,40
|
|
20230817,133200,1672137165,3400,3400,3400,3400,0
|
|
20230817,133100,1672137165,3400,3395,3400,3395,519
|
|
20230817,133000,1670375155,3400,3400,3400,3400,100
|
|
20230817,132900,1670035155,3400,3400,3400,3400,317
|
|
20230817,132800,1668957355,3400,3400,3400,3400,10
|
|
20230817,132700,1668923355,3400,3400,3400,3400,636
|
|
20230817,132600,1666760955,3405,3405,3405,3405,50
|
|
20230817,132500,1666590705,3405,3405,3405,3400,589
|
|
20230817,132400,1664585440,3400,3400,3405,3400,109
|
|
20230817,132300,1664214835,3405,3400,3405,3400,2397
|
|
20230817,132200,1656065030,3390,3390,3390,3390,1455
|
|
20230817,132100,1651132580,3400,3400,3400,3400,6
|
|
20230817,132000,1651112180,3400,3395,3400,3395,11
|
|
20230817,131900,1651074830,3395,3395,3395,3395,500
|
|
20230817,131800,1649377330,3400,3400,3400,3400,0
|
|
20230817,131700,1649377330,3400,3400,3400,3400,0
|
|
20230817,131600,1649377330,3400,3395,3400,3395,231
|
|
20230817,131500,1648593080,3395,3395,3395,3390,700
|
|
20230817,131400,1646219680,3385,3385,3385,3385,0
|
|
20230817,131300,1646219680,3385,3395,3395,3385,7659
|
|
20230817,131200,1620255915,3390,3395,3395,3390,326
|
|
20230817,131100,1619149225,3410,3400,3410,3400,122
|
|
20230817,131000,1618734405,3400,3400,3400,3400,0
|
|
20230817,130900,1618734405,3400,3405,3405,3400,280
|
|
20230817,130800,1617782255,3410,3410,3410,3405,117
|
|
20230817,130700,1617383860,3400,3410,3410,3400,3
|
|
20230817,130600,1617373640,3410,3410,3410,3410,100
|
|
20230817,130500,1617032640,3410,3415,3415,3410,112
|
|
20230817,130400,1616650660,3415,3415,3415,3395,1927
|
|
20230817,130300,1610095975,3415,3410,3415,3400,1332
|
|
20230817,130200,1605566560,3415,3415,3415,3415,10
|
|
20230817,130100,1605532410,3420,3420,3420,3420,35
|
|
20230817,130000,1605412710,3420,3400,3420,3400,211
|
|
20230817,125900,1604695290,3420,3420,3420,3420,34
|
|
20230817,125800,1604579010,3420,3420,3420,3420,21
|
|
20230817,125700,1604507190,3420,3410,3420,3410,81
|
|
20230817,125600,1604230970,3420,3410,3420,3410,232
|
|
20230817,125500,1603438720,3410,3405,3410,3405,567
|
|
20230817,125400,1601507800,3415,3410,3415,3410,9
|
|
20230817,125300,1601477075,3415,3410,3415,3410,270
|
|
20230817,125200,1600556020,3410,3400,3410,3400,1643
|
|
20230817,125100,1594969810,3410,3410,3410,3405,522
|
|
20230817,125000,1593189795,3415,3410,3415,3410,306
|
|
20230817,124900,1592146280,3410,3410,3410,3410,0
|
|
20230817,124800,1592146280,3410,3410,3410,3410,41
|
|
20230817,124700,1592006470,3410,3410,3410,3400,2502
|
|
20230817,124600,1583498175,3405,3410,3415,3405,2628
|
|
20230817,124500,1574545165,3415,3410,3415,3410,501
|
|
20230817,124400,1572836750,3415,3410,3415,3410,13
|
|
20230817,124300,1572792370,3415,3420,3420,3410,17
|
|
20230817,124200,1572734380,3420,3420,3420,3405,5
|
|
20230817,124100,1572717310,3420,3420,3420,3415,223
|
|
20230817,124000,1571954655,3410,3420,3420,3410,1026
|
|
20230817,123900,1568455685,3425,3420,3425,3420,342
|
|
20230817,123800,1567285245,3420,3415,3420,3410,3160
|
|
20230817,123700,1556503185,3415,3405,3420,3400,7921
|
|
20230817,123600,1529450910,3395,3405,3405,3395,1011
|
|
20230817,123500,1526018455,3395,3395,3395,3395,790
|
|
20230817,123400,1523336405,3410,3395,3410,3395,427
|
|
20230817,123300,1521883740,3410,3410,3410,3395,511
|
|
20230817,123200,1520148770,3410,3395,3410,3395,31
|
|
20230817,123100,1520043075,3410,3410,3410,3390,3607
|
|
20230817,123000,1507812665,3400,3410,3410,3400,672
|
|
20230817,122900,1505526155,3410,3410,3410,3405,179
|
|
20230817,122800,1504915905,3410,3405,3410,3405,2739
|
|
20230817,122700,1495589445,3405,3405,3405,3405,1
|
|
20230817,122600,1495586040,3400,3400,3405,3400,810
|
|
20230817,122500,1492832030,3400,3400,3400,3390,1316
|
|
20230817,122400,1488358020,3400,3395,3400,3395,70
|
|
20230817,122300,1488120050,3400,3395,3400,3395,571
|
|
20230817,122200,1486181500,3390,3395,3395,3390,773
|
|
20230817,122100,1483560020,3395,3395,3395,3395,303
|
|
20230817,122000,1482531335,3395,3390,3395,3390,246
|
|
20230817,121900,1481696665,3395,3390,3395,3385,2767
|
|
20230817,121800,1472317530,3390,3390,3390,3385,187
|
|
20230817,121700,1471683610,3390,3390,3395,3390,516
|
|
20230817,121600,1469934365,3390,3390,3390,3390,91
|
|
20230817,121500,1469625875,3395,3395,3395,3395,5
|
|
20230817,121400,1469608900,3395,3395,3395,3395,3
|
|
20230817,121300,1469598715,3385,3385,3385,3385,200
|
|
20230817,121200,1468921715,3395,3395,3395,3395,1
|
|
20230817,121100,1468918320,3385,3400,3400,3385,702
|
|
20230817,121000,1466542025,3400,3400,3400,3390,14
|
|
20230817,120900,1466494435,3400,3400,3400,3400,6
|
|
20230817,120800,1466474035,3400,3390,3400,3385,1030
|
|
20230817,120700,1462982905,3395,3395,3395,3395,1
|
|
20230817,120600,1462979510,3395,3395,3395,3395,81
|
|
20230817,120500,1462704515,3395,3395,3400,3390,3170
|
|
20230817,120400,1451949700,3395,3395,3400,3395,958
|
|
20230817,120300,1448697285,3405,3400,3405,3400,11
|
|
20230817,120200,1448659880,3405,3405,3405,3405,2
|
|
20230817,120100,1448653070,3410,3410,3410,3410,0
|
|
20230817,120000,1448653070,3410,3410,3410,3410,330
|
|
20230817,115900,1447527770,3410,3400,3410,3400,162
|
|
20230817,115800,1446976550,3410,3410,3410,3410,1
|
|
20230817,115700,1446973140,3405,3405,3405,3405,0
|
|
20230817,115600,1446973140,3405,3405,3405,3405,500
|
|
20230817,115500,1445270640,3405,3400,3405,3400,311
|
|
20230817,115400,1444212680,3400,3400,3405,3400,182
|
|
20230817,115300,1443593875,3405,3395,3405,3395,48
|
|
20230817,115200,1443430755,3400,3405,3405,3400,51
|
|
20230817,115100,1443257105,3405,3405,3405,3385,1151
|
|
20230817,115000,1439340425,3405,3405,3405,3405,11
|
|
20230817,114900,1439302970,3405,3395,3405,3390,613
|
|
20230817,114800,1437224005,3405,3405,3405,3405,50
|
|
20230817,114700,1437053755,3405,3405,3405,3405,6
|
|
20230817,114600,1437033325,3410,3400,3410,3400,282
|
|
20230817,114500,1436072990,3405,3400,3405,3400,1257
|
|
20230817,114400,1431794505,3400,3380,3400,3380,27
|
|
20230817,114300,1431703225,3400,3400,3400,3400,40
|
|
20230817,114200,1431567225,3400,3385,3400,3385,4859
|
|
20230817,114100,1415082320,3380,3385,3385,3380,1069
|
|
20230817,114000,1411468745,3390,3390,3390,3385,76
|
|
20230817,113900,1411211130,3390,3380,3390,3380,222
|
|
20230817,113800,1410460760,3380,3390,3390,3380,61
|
|
20230817,113700,1410253980,3390,3390,3390,3390,20
|
|
20230817,113600,1410186180,3390,3390,3390,3390,51
|
|
20230817,113500,1410013290,3380,3385,3390,3380,2524
|
|
20230817,113400,1401474545,3390,3380,3390,3380,1819
|
|
20230817,113300,1395321465,3380,3380,3380,3380,0
|
|
20230817,113200,1395321465,3380,3380,3380,3380,500
|
|
20230817,113100,1393631465,3380,3385,3385,3380,512
|
|
20230817,113000,1391900855,3385,3385,3385,3375,1081
|
|
20230817,112900,1388245025,3380,3380,3380,3380,84
|
|
20230817,112800,1387961105,3380,3380,3380,3380,558
|
|
20230817,112700,1386075065,3380,3385,3390,3380,2028
|
|
20230817,112600,1379210285,3385,3375,3385,3375,311
|
|
20230817,112500,1378160580,3375,3385,3385,3375,281
|
|
20230817,112400,1377212185,3385,3385,3385,3380,31
|
|
20230817,112300,1377107300,3375,3375,3385,3375,2629
|
|
20230817,112200,1368208195,3390,3365,3390,3360,13166
|
|
20230817,112100,1323827555,3370,3365,3370,3365,862
|
|
20230817,112000,1320926915,3365,3355,3365,3355,2007
|
|
20230817,111900,1314186365,3360,3360,3365,3360,1373
|
|
20230817,111800,1309573080,3365,3365,3365,3365,0
|
|
20230817,111700,1309573080,3365,3350,3365,3350,1848
|
|
20230817,111600,1303365840,3360,3350,3360,3350,2
|
|
20230817,111500,1303359130,3355,3355,3360,3355,158
|
|
20230817,111400,1302829030,3355,3350,3355,3350,968
|
|
20230817,111300,1299582580,3355,3355,3355,3355,32
|
|
20230817,111200,1299475220,3350,3360,3360,3350,118
|
|
20230817,111100,1299079620,3360,3355,3360,3355,11
|
|
20230817,111000,1299042710,3360,3345,3360,3345,13
|
|
20230817,110900,1298999095,3360,3360,3360,3360,0
|
|
20230817,110800,1298999095,3360,3355,3360,3355,301
|
|
20230817,110700,1297988485,3340,3345,3345,3340,199
|
|
20230817,110600,1297323575,3340,3350,3350,3340,1227
|
|
20230817,110500,1293213355,3340,3340,3340,3340,14
|
|
20230817,110400,1293166595,3345,3345,3345,3345,74
|
|
20230817,110300,1292919065,3350,3360,3360,3350,97
|
|
20230817,110200,1292593565,3360,3360,3360,3350,62
|
|
20230817,110100,1292385335,3360,3360,3360,3360,710
|
|
20230817,110000,1289999735,3350,3360,3360,3350,6
|
|
20230817,105900,1289979585,3360,3360,3360,3350,875
|
|
20230817,105800,1287042345,3360,3360,3360,3360,204
|
|
20230817,105700,1286356905,3360,3360,3360,3360,1979
|
|
20230817,105600,1279707465,3355,3350,3355,3335,1111
|
|
20230817,105500,1275988210,3355,3345,3355,3345,1063
|
|
20230817,105400,1272431415,3350,3350,3350,3350,320
|
|
20230817,105300,1271359415,3350,3345,3350,3335,2608
|
|
20230817,105200,1262630410,3345,3340,3345,3340,4641
|
|
20230817,105100,1247111010,3340,3340,3340,3340,146
|
|
20230817,105000,1246623370,3340,3345,3345,3340,212
|
|
20230817,104900,1245915230,3345,3340,3345,3340,403
|
|
20230817,104800,1244568710,3345,3335,3345,3335,1526
|
|
20230817,104700,1239470990,3330,3335,3335,3330,3
|
|
20230817,104600,1239460990,3335,3335,3335,3335,13
|
|
20230817,104500,1239417635,3335,3335,3335,3335,3
|
|
20230817,104400,1239407630,3335,3330,3335,3330,13
|
|
20230817,104300,1239364280,3335,3330,3335,3330,101
|
|
20230817,104200,1239027945,3330,3320,3330,3320,3512
|
|
20230817,104100,1227346335,3315,3315,3325,3315,2107
|
|
20230817,104000,1220356525,3320,3310,3320,3310,2303
|
|
20230817,103900,1212729830,3315,3315,3315,3315,248
|
|
20230817,103800,1211907710,3315,3315,3315,3315,231
|
|
20230817,103700,1211141945,3315,3310,3315,3310,1804
|
|
20230817,103600,1205170685,3315,3315,3315,3315,0
|
|
20230817,103500,1205170685,3315,3315,3315,3315,15
|
|
20230817,103400,1205120960,3315,3315,3315,3315,510
|
|
20230817,103300,1203430310,3320,3315,3320,3315,3346
|
|
20230817,103200,1192338315,3320,3320,3320,3320,2
|
|
20230817,103100,1192331675,3315,3310,3315,3310,1551
|
|
20230817,103000,1187195260,3310,3315,3315,3310,9
|
|
20230817,102900,1187165445,3315,3315,3315,3315,653
|
|
20230817,102800,1185000750,3310,3310,3310,3310,72
|
|
20230817,102700,1184762430,3315,3305,3315,3305,84
|
|
20230817,102600,1184484800,3310,3305,3310,3305,1665
|
|
20230817,102500,1178975225,3310,3315,3315,3310,2726
|
|
20230817,102400,1169951165,3315,3310,3320,3310,1701
|
|
20230817,102300,1164320345,3310,3320,3320,3310,5629
|
|
20230817,102200,1145663650,3325,3315,3325,3315,151
|
|
20230817,102100,1145163075,3315,3315,3315,3315,0
|
|
20230817,102000,1145163075,3315,3320,3320,3315,378
|
|
20230817,101900,1143910000,3330,3320,3330,3315,810
|
|
20230817,101800,1141218570,3315,3320,3320,3315,266
|
|
20230817,101700,1140336700,3320,3320,3320,3315,16
|
|
20230817,101600,1140283595,3320,3320,3330,3315,1061
|
|
20230817,101500,1136761070,3320,3320,3320,3310,1008
|
|
20230817,101400,1133424510,3310,3310,3310,3310,2000
|
|
20230817,101300,1126804510,3310,3315,3320,3310,2678
|
|
20230817,101200,1117932600,3320,3325,3330,3320,2532
|
|
20230817,101100,1109519700,3330,3340,3340,3325,4146
|
|
20230817,101000,1095702090,3335,3345,3345,3335,446
|
|
20230817,100900,1094213680,3335,3335,3335,3335,0
|
|
20230817,100800,1094213680,3335,3360,3360,3335,1802
|
|
20230817,100700,1088203960,3360,3325,3360,3325,1379
|
|
20230817,100600,1083582685,3325,3340,3340,3325,1335
|
|
20230817,100500,1079141665,3340,3340,3340,3340,700
|
|
20230817,100400,1076803665,3345,3325,3345,3325,2918
|
|
20230817,100300,1067053705,3315,3320,3320,3310,8850
|
|
20230817,100200,1037726730,3320,3320,3320,3320,9
|
|
20230817,100100,1037696850,3310,3310,3315,3310,128
|
|
20230817,100000,1037273120,3310,3320,3325,3310,863
|
|
20230817,095900,1034416025,3315,3320,3320,3315,289
|
|
20230817,095800,1033457845,3320,3320,3325,3320,27
|
|
20230817,095700,1033368200,3300,3300,3305,3300,1521
|
|
20230817,095600,1028348890,3300,3305,3315,3300,12367
|
|
20230817,095500,987530545,3305,3310,3310,3305,6001
|
|
20230817,095400,967686915,3315,3325,3325,3315,3192
|
|
20230817,095300,957091575,3320,3335,3335,3320,1462
|
|
20230817,095200,952227050,3335,3335,3335,3335,20
|
|
20230817,095100,952160350,3345,3345,3345,3345,0
|
|
20230817,095000,952160350,3345,3345,3345,3335,552
|
|
20230817,094900,950317910,3345,3345,3345,3345,0
|
|
20230817,094800,950317910,3345,3355,3355,3345,130
|
|
20230817,094700,949882760,3355,3335,3355,3335,322
|
|
20230817,094600,948807710,3340,3350,3350,3340,1438
|
|
20230817,094500,943998730,3355,3355,3355,3355,302
|
|
20230817,094400,942985520,3355,3365,3370,3350,328
|
|
20230817,094300,941883525,3365,3360,3370,3360,3
|
|
20230817,094200,941873430,3370,3350,3370,3320,2378
|
|
20230817,094100,933904795,3350,3350,3355,3345,498
|
|
20230817,094000,932237185,3350,3345,3350,3345,1407
|
|
20230817,093900,927524185,3350,3350,3350,3350,865
|
|
20230817,093800,924626435,3350,3340,3350,3340,3058
|
|
20230817,093700,914397450,3340,3340,3345,3340,1667
|
|
20230817,093600,908829555,3335,3330,3340,3330,1337
|
|
20230817,093500,904373935,3330,3320,3330,3320,2396
|
|
20230817,093400,896410685,3320,3310,3320,3310,2381
|
|
20230817,093300,888511845,3310,3315,3320,3300,14714
|
|
20230817,093200,839856240,3320,3325,3325,3315,230
|
|
20230817,093100,839093685,3325,3315,3325,3315,757
|
|
20230817,093000,836584160,3315,3325,3325,3315,5357
|
|
20230817,092900,818809710,3325,3330,3330,3325,125
|
|
20230817,092800,818393975,3330,3330,3330,3325,622
|
|
20230817,092700,816322720,3330,3330,3330,3315,632
|
|
20230817,092600,814224515,3330,3335,3335,3330,919
|
|
20230817,092500,811159680,3335,3315,3335,3315,291
|
|
20230817,092400,810192595,3310,3335,3340,3310,5684
|
|
20230817,092300,791353315,3335,3325,3335,3320,2840
|
|
20230817,092200,781892250,3310,3310,3325,3305,7793
|
|
20230817,092100,756069360,3305,3310,3310,3305,1985
|
|
20230817,092000,749500260,3310,3310,3310,3310,2148
|
|
20230817,091900,742390380,3310,3310,3310,3310,2922
|
|
20230817,091800,732718560,3310,3310,3310,3305,3394
|
|
20230817,091700,721498675,3310,3315,3315,3310,6894
|
|
20230817,091600,698678975,3315,3320,3320,3310,2918
|
|
20230817,091500,689007115,3320,3330,3335,3320,4146
|
|
20230817,091400,675224075,3330,3325,3330,3320,931
|
|
20230817,091300,672130095,3325,3320,3335,3320,4930
|
|
20230817,091200,655743465,3315,3315,3335,3300,6772
|
|
20230817,091100,633274815,3315,3325,3330,3315,2207
|
|
20230817,091000,625944070,3325,3310,3325,3285,13331
|
|
20230817,090900,581920395,3305,3310,3310,3300,8668
|
|
20230817,090800,553278705,3310,3320,3325,3300,18195
|
|
20230817,090700,493074080,3325,3345,3345,3325,24915
|
|
20230817,090600,409897515,3345,3360,3360,3345,4879
|
|
20230817,090500,393552010,3360,3345,3360,3345,2722
|
|
20230817,090400,384419085,3345,3375,3375,3345,14244
|
|
20230817,090300,336598995,3375,3380,3380,3375,4052
|
|
20230817,090200,322920975,3370,3375,3380,3360,5527
|
|
20230817,090100,304293055,3360,3370,3390,3355,5161
|
|
20230817,090000,286931750,3385,3350,3385,3350,84465
|