679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201600,2730027900,5470,5470,5470,5470,6375
|
|
20230817,201500,2730027900,5470,5470,5470,5470,0
|
|
20230817,201400,2730027900,5470,5470,5470,5470,0
|
|
20230817,201300,2730027900,5470,5470,5470,5470,0
|
|
20230817,201200,2730027900,5470,5470,5470,5470,0
|
|
20230817,201100,2730027900,5470,5470,5470,5470,0
|
|
20230817,201000,2730027900,5470,5470,5470,5470,0
|
|
20230817,200900,2730027900,5470,5470,5470,5470,0
|
|
20230817,200800,2730027900,5470,5470,5470,5470,0
|
|
20230817,200700,2730027900,5470,5470,5470,5470,0
|
|
20230817,200600,2730027900,5470,5470,5470,5470,0
|
|
20230817,200500,2730027900,5470,5470,5470,5470,0
|
|
20230817,200400,2730027900,5470,5470,5470,5470,0
|
|
20230817,200300,2730027900,5470,5470,5470,5470,0
|
|
20230817,200200,2730027900,5470,5470,5470,5470,0
|
|
20230817,200100,2730027900,5470,5470,5470,5470,0
|
|
20230817,200000,2730027900,5470,5470,5470,5470,0
|
|
20230817,195900,2730027900,5470,5470,5470,5470,0
|
|
20230817,195800,2730027900,5470,5470,5470,5470,0
|
|
20230817,195700,2730027900,5470,5470,5470,5470,0
|
|
20230817,195600,2730027900,5470,5470,5470,5470,0
|
|
20230817,195500,2730027900,5470,5470,5470,5470,0
|
|
20230817,195400,2730027900,5470,5470,5470,5470,0
|
|
20230817,195300,2730027900,5470,5470,5470,5470,0
|
|
20230817,195200,2730027900,5470,5470,5470,5470,0
|
|
20230817,195100,2730027900,5470,5470,5470,5470,0
|
|
20230817,195000,2730027900,5470,5470,5470,5470,0
|
|
20230817,194900,2730027900,5470,5470,5470,5470,0
|
|
20230817,194800,2730027900,5470,5470,5470,5470,0
|
|
20230817,194700,2730027900,5470,5470,5470,5470,0
|
|
20230817,194600,2730027900,5470,5470,5470,5470,6375
|
|
20230817,194500,2730027900,5470,5470,5470,5470,0
|
|
20230817,194400,2730027900,5470,5470,5470,5470,0
|
|
20230817,194300,2730027900,5470,5470,5470,5470,0
|
|
20230817,194200,2730027900,5470,5470,5470,5470,0
|
|
20230817,194100,2730027900,5470,5470,5470,5470,0
|
|
20230817,194000,2730027900,5470,5470,5470,5470,0
|
|
20230817,193900,2730027900,5470,5470,5470,5470,0
|
|
20230817,193800,2730027900,5470,5470,5470,5470,0
|
|
20230817,193700,2730027900,5470,5470,5470,5470,0
|
|
20230817,193600,2730027900,5470,5470,5470,5470,0
|
|
20230817,193500,2730027900,5470,5470,5470,5470,0
|
|
20230817,193400,2730027900,5470,5470,5470,5470,0
|
|
20230817,193300,2730027900,5470,5470,5470,5470,0
|
|
20230817,193200,2730027900,5470,5470,5470,5470,0
|
|
20230817,193100,2730027900,5470,5470,5470,5470,0
|
|
20230817,193000,2730027900,5470,5470,5470,5470,0
|
|
20230817,192900,2730027900,5470,5470,5470,5470,0
|
|
20230817,192800,2730027900,5470,5470,5470,5470,0
|
|
20230817,192700,2730027900,5470,5470,5470,5470,0
|
|
20230817,192600,2730027900,5470,5470,5470,5470,0
|
|
20230817,192500,2730027900,5470,5470,5470,5470,0
|
|
20230817,192400,2730027900,5470,5470,5470,5470,0
|
|
20230817,192300,2730027900,5470,5470,5470,5470,0
|
|
20230817,192200,2730027900,5470,5470,5470,5470,0
|
|
20230817,192100,2730027900,5470,5470,5470,5470,0
|
|
20230817,192000,2730027900,5470,5470,5470,5470,0
|
|
20230817,191900,2730027900,5470,5470,5470,5470,0
|
|
20230817,191800,2730027900,5470,5470,5470,5470,0
|
|
20230817,191700,2730027900,5470,5470,5470,5470,0
|
|
20230817,191600,2730027900,5470,5470,5470,5470,6375
|
|
20230817,191500,2730027900,5470,5470,5470,5470,0
|
|
20230817,191400,2730027900,5470,5470,5470,5470,0
|
|
20230817,191300,2730027900,5470,5470,5470,5470,0
|
|
20230817,191200,2730027900,5470,5470,5470,5470,0
|
|
20230817,191100,2730027900,5470,5470,5470,5470,0
|
|
20230817,191000,2730027900,5470,5470,5470,5470,0
|
|
20230817,190900,2730027900,5470,5470,5470,5470,0
|
|
20230817,190800,2730027900,5470,5470,5470,5470,0
|
|
20230817,190700,2730027900,5470,5470,5470,5470,0
|
|
20230817,190600,2730027900,5470,5470,5470,5470,0
|
|
20230817,190500,2730027900,5470,5470,5470,5470,0
|
|
20230817,190400,2730027900,5470,5470,5470,5470,0
|
|
20230817,190300,2730027900,5470,5470,5470,5470,0
|
|
20230817,190200,2730027900,5470,5470,5470,5470,0
|
|
20230817,190100,2730027900,5470,5470,5470,5470,0
|
|
20230817,190000,2730027900,5470,5470,5470,5470,0
|
|
20230817,185900,2730027900,5470,5470,5470,5470,0
|
|
20230817,185800,2730027900,5470,5470,5470,5470,0
|
|
20230817,185700,2730027900,5470,5470,5470,5470,0
|
|
20230817,185600,2730027900,5470,5470,5470,5470,0
|
|
20230817,185500,2730027900,5470,5470,5470,5470,0
|
|
20230817,185400,2730027900,5470,5470,5470,5470,0
|
|
20230817,185300,2730027900,5470,5470,5470,5470,0
|
|
20230817,185200,2730027900,5470,5470,5470,5470,0
|
|
20230817,185100,2730027900,5470,5470,5470,5470,0
|
|
20230817,185000,2730027900,5470,5470,5470,5470,0
|
|
20230817,184900,2730027900,5470,5470,5470,5470,0
|
|
20230817,184800,2730027900,5470,5470,5470,5470,0
|
|
20230817,184700,2730027900,5470,5470,5470,5470,0
|
|
20230817,184600,2730027900,5470,5470,5470,5470,6375
|
|
20230817,184500,2730027900,5470,5470,5470,5470,0
|
|
20230817,184400,2730027900,5470,5470,5470,5470,0
|
|
20230817,184300,2730027900,5470,5470,5470,5470,0
|
|
20230817,184200,2730027900,5470,5470,5470,5470,0
|
|
20230817,184100,2730027900,5470,5470,5470,5470,0
|
|
20230817,184000,2730027900,5470,5470,5470,5470,0
|
|
20230817,183900,2730027900,5470,5470,5470,5470,0
|
|
20230817,183800,2730027900,5470,5470,5470,5470,0
|
|
20230817,183700,2730027900,5470,5470,5470,5470,0
|
|
20230817,183600,2730027900,5470,5470,5470,5470,0
|
|
20230817,183500,2730027900,5470,5470,5470,5470,0
|
|
20230817,183400,2730027900,5470,5470,5470,5470,0
|
|
20230817,183300,2730027900,5470,5470,5470,5470,0
|
|
20230817,183200,2730027900,5470,5470,5470,5470,0
|
|
20230817,183100,2730027900,5470,5470,5470,5470,0
|
|
20230817,183000,2730027900,5470,5470,5470,5470,0
|
|
20230817,182900,2730027900,5470,5470,5470,5470,0
|
|
20230817,182800,2730027900,5470,5470,5470,5470,0
|
|
20230817,182700,2730027900,5470,5470,5470,5470,0
|
|
20230817,182600,2730027900,5470,5470,5470,5470,0
|
|
20230817,182500,2730027900,5470,5470,5470,5470,0
|
|
20230817,182400,2730027900,5470,5470,5470,5470,0
|
|
20230817,182300,2730027900,5470,5470,5470,5470,0
|
|
20230817,182200,2730027900,5470,5470,5470,5470,0
|
|
20230817,182100,2730027900,5470,5470,5470,5470,0
|
|
20230817,182000,2730027900,5470,5470,5470,5470,0
|
|
20230817,181900,2730027900,5470,5470,5470,5470,0
|
|
20230817,181800,2730027900,5470,5470,5470,5470,0
|
|
20230817,181700,2730027900,5470,5470,5470,5470,0
|
|
20230817,181600,2730027900,5470,5470,5470,5470,6375
|
|
20230817,181500,2730027900,5470,5470,5470,5470,0
|
|
20230817,181400,2730027900,5470,5470,5470,5470,0
|
|
20230817,181300,2730027900,5470,5470,5470,5470,0
|
|
20230817,181200,2730027900,5470,5470,5470,5470,0
|
|
20230817,181100,2730027900,5470,5470,5470,5470,0
|
|
20230817,181000,2730027900,5470,5470,5470,5470,0
|
|
20230817,180900,2730027900,5470,5470,5470,5470,0
|
|
20230817,180800,2730027900,5470,5470,5470,5470,0
|
|
20230817,180700,2730027900,5470,5470,5470,5470,0
|
|
20230817,180600,2730027900,5470,5470,5470,5470,0
|
|
20230817,180500,2730027900,5470,5470,5470,5470,0
|
|
20230817,180400,2730027900,5470,5470,5470,5470,0
|
|
20230817,180300,2730027900,5470,5470,5470,5470,0
|
|
20230817,180200,2730027900,5470,5470,5470,5470,0
|
|
20230817,180100,2730027900,5470,5470,5470,5470,0
|
|
20230817,180000,2730027900,5470,5470,5470,5470,0
|
|
20230817,175900,2730027900,5470,5470,5470,5470,0
|
|
20230817,175800,2730027900,5470,5470,5470,5470,0
|
|
20230817,175700,2730027900,5470,5470,5470,5470,0
|
|
20230817,175600,2730027900,5470,5470,5470,5470,0
|
|
20230817,175500,2730027900,5470,5470,5470,5470,0
|
|
20230817,175400,2730027900,5470,5470,5470,5470,0
|
|
20230817,175300,2730027900,5470,5470,5470,5470,0
|
|
20230817,175200,2730027900,5470,5470,5470,5470,0
|
|
20230817,175100,2730027900,5470,5470,5470,5470,0
|
|
20230817,175000,2730027900,5470,5470,5470,5470,0
|
|
20230817,174900,2730027900,5470,5470,5470,5470,0
|
|
20230817,174800,2730027900,5470,5470,5470,5470,0
|
|
20230817,174700,2730027900,5470,5470,5470,5470,0
|
|
20230817,174600,2730027900,5470,5470,5470,5470,6375
|
|
20230817,174500,2730027900,5470,5470,5470,5470,0
|
|
20230817,174400,2730027900,5470,5470,5470,5470,0
|
|
20230817,174300,2730027900,5470,5470,5470,5470,0
|
|
20230817,174200,2730027900,5470,5470,5470,5470,0
|
|
20230817,174100,2730027900,5470,5470,5470,5470,0
|
|
20230817,174000,2730027900,5470,5470,5470,5470,0
|
|
20230817,173900,2730027900,5470,5470,5470,5470,0
|
|
20230817,173800,2730027900,5470,5470,5470,5470,0
|
|
20230817,173700,2730027900,5470,5470,5470,5470,0
|
|
20230817,173600,2730027900,5470,5470,5470,5470,0
|
|
20230817,173500,2730027900,5470,5470,5470,5470,0
|
|
20230817,173400,2730027900,5470,5470,5470,5470,0
|
|
20230817,173300,2730027900,5470,5470,5470,5470,0
|
|
20230817,173200,2730027900,5470,5470,5470,5470,0
|
|
20230817,173100,2730027900,5470,5470,5470,5470,0
|
|
20230817,173000,2730027900,5470,5470,5470,5470,0
|
|
20230817,172900,2730027900,5470,5470,5470,5470,0
|
|
20230817,172800,2730027900,5470,5470,5470,5470,0
|
|
20230817,172700,2730027900,5470,5470,5470,5470,0
|
|
20230817,172600,2730027900,5470,5470,5470,5470,0
|
|
20230817,172500,2730027900,5470,5470,5470,5470,0
|
|
20230817,172400,2730027900,5470,5470,5470,5470,0
|
|
20230817,172300,2730027900,5470,5470,5470,5470,0
|
|
20230817,172200,2730027900,5470,5470,5470,5470,0
|
|
20230817,172100,2730027900,5470,5470,5470,5470,0
|
|
20230817,172000,2730027900,5470,5470,5470,5470,0
|
|
20230817,171900,2730027900,5470,5470,5470,5470,0
|
|
20230817,171800,2730027900,5470,5470,5470,5470,0
|
|
20230817,171700,2730027900,5470,5470,5470,5470,0
|
|
20230817,171600,2730027900,5470,5470,5470,5470,6375
|
|
20230817,171500,2730027900,5470,5470,5470,5470,0
|
|
20230817,171400,2730027900,5470,5470,5470,5470,0
|
|
20230817,171300,2730027900,5470,5470,5470,5470,0
|
|
20230817,171200,2730027900,5470,5470,5470,5470,0
|
|
20230817,171100,2730027900,5470,5470,5470,5470,0
|
|
20230817,171000,2730027900,5470,5470,5470,5470,0
|
|
20230817,170900,2730027900,5470,5470,5470,5470,0
|
|
20230817,170800,2730027900,5470,5470,5470,5470,0
|
|
20230817,170700,2730027900,5470,5470,5470,5470,0
|
|
20230817,170600,2730027900,5470,5470,5470,5470,0
|
|
20230817,170500,2730027900,5470,5470,5470,5470,0
|
|
20230817,170400,2730027900,5470,5470,5470,5470,0
|
|
20230817,170300,2730027900,5470,5470,5470,5470,0
|
|
20230817,170200,2730027900,5470,5470,5470,5470,0
|
|
20230817,170100,2730027900,5470,5470,5470,5470,0
|
|
20230817,170000,2730027900,5470,5470,5470,5470,0
|
|
20230817,165900,2730027900,5470,5470,5470,5470,0
|
|
20230817,165800,2730027900,5470,5470,5470,5470,0
|
|
20230817,165700,2730027900,5470,5470,5470,5470,0
|
|
20230817,165600,2730027900,5470,5470,5470,5470,0
|
|
20230817,165500,2730027900,5470,5470,5470,5470,0
|
|
20230817,165400,2730027900,5470,5470,5470,5470,0
|
|
20230817,165300,2730027900,5470,5470,5470,5470,0
|
|
20230817,165200,2730027900,5470,5470,5470,5470,0
|
|
20230817,165100,2730027900,5470,5470,5470,5470,0
|
|
20230817,165000,2730027900,5470,5470,5470,5470,0
|
|
20230817,164900,2730027900,5470,5470,5470,5470,0
|
|
20230817,164800,2730027900,5470,5470,5470,5470,0
|
|
20230817,164700,2730027900,5470,5470,5470,5470,0
|
|
20230817,164600,2730027900,5470,5470,5470,5470,6375
|
|
20230817,164500,2730027900,5470,5470,5470,5470,0
|
|
20230817,164400,2730027900,5470,5470,5470,5470,0
|
|
20230817,164300,2730027900,5470,5470,5470,5470,0
|
|
20230817,164200,2730027900,5470,5470,5470,5470,0
|
|
20230817,164100,2730027900,5470,5470,5470,5470,0
|
|
20230817,164000,2730027900,5470,5470,5470,5470,0
|
|
20230817,163900,2730027900,5470,5470,5470,5470,0
|
|
20230817,163800,2730027900,5470,5470,5470,5470,0
|
|
20230817,163700,2730027900,5470,5470,5470,5470,0
|
|
20230817,163600,2730027900,5470,5470,5470,5470,0
|
|
20230817,163500,2730027900,5470,5470,5470,5470,0
|
|
20230817,163400,2730027900,5470,5470,5470,5470,0
|
|
20230817,163300,2730027900,5470,5470,5470,5470,0
|
|
20230817,163200,2730027900,5470,5470,5470,5470,0
|
|
20230817,163100,2730027900,5470,5470,5470,5470,0
|
|
20230817,163000,2730027900,5470,5470,5470,5470,0
|
|
20230817,162900,2730027900,5470,5470,5470,5470,0
|
|
20230817,162800,2730027900,5470,5470,5470,5470,0
|
|
20230817,162700,2730027900,5470,5470,5470,5470,0
|
|
20230817,162600,2730027900,5470,5470,5470,5470,0
|
|
20230817,162500,2730027900,5470,5470,5470,5470,0
|
|
20230817,162400,2730027900,5470,5470,5470,5470,0
|
|
20230817,162300,2730027900,5470,5470,5470,5470,0
|
|
20230817,162200,2730027900,5470,5470,5470,5470,0
|
|
20230817,162100,2730027900,5470,5470,5470,5470,0
|
|
20230817,162000,2730027900,5470,5470,5470,5470,0
|
|
20230817,161900,2730027900,5470,5470,5470,5470,0
|
|
20230817,161800,2730027900,5470,5470,5470,5470,0
|
|
20230817,161700,2730027900,5470,5470,5470,5470,0
|
|
20230817,161600,2730027900,5470,5470,5470,5470,6375
|
|
20230817,161500,2730027900,5470,5470,5470,5470,0
|
|
20230817,161400,2730027900,5470,5470,5470,5470,0
|
|
20230817,161300,2730027900,5470,5470,5470,5470,0
|
|
20230817,161200,2730027900,5470,5470,5470,5470,0
|
|
20230817,161100,2730027900,5470,5470,5470,5470,0
|
|
20230817,161000,2730027900,5470,5470,5470,5470,0
|
|
20230817,160900,2730027900,5470,5470,5470,5470,0
|
|
20230817,160800,2730027900,5470,5470,5470,5470,0
|
|
20230817,160700,2730027900,5470,5470,5470,5470,0
|
|
20230817,160600,2730027900,5470,5470,5470,5470,0
|
|
20230817,160500,2730027900,5470,5470,5470,5470,0
|
|
20230817,160400,2730027900,5470,5470,5470,5470,0
|
|
20230817,160300,2730027900,5470,5470,5470,5470,0
|
|
20230817,160200,2730027900,5470,5470,5470,5470,0
|
|
20230817,160100,2730027900,5470,5470,5470,5470,0
|
|
20230817,160000,2730027900,5470,5470,5470,5470,0
|
|
20230817,155900,2730027900,5470,5470,5470,5470,0
|
|
20230817,155800,2730027900,5470,5470,5470,5470,0
|
|
20230817,155700,2730027900,5470,5470,5470,5470,0
|
|
20230817,155600,2730027900,5470,5470,5470,5470,0
|
|
20230817,155500,2730027900,5470,5470,5470,5470,0
|
|
20230817,155400,2730027900,5470,5470,5470,5470,0
|
|
20230817,155300,2730027900,5470,5470,5470,5470,0
|
|
20230817,155200,2730027900,5470,5470,5470,5470,0
|
|
20230817,155100,2730027900,5470,5470,5470,5470,0
|
|
20230817,155000,2730027900,5470,5470,5470,5470,0
|
|
20230817,154900,2730027900,5470,5470,5470,5470,0
|
|
20230817,154800,2730027900,5470,5470,5470,5470,0
|
|
20230817,154700,2730027900,5470,5470,5470,5470,0
|
|
20230817,154600,2730027900,5470,5470,5470,5470,6375
|
|
20230817,154500,2730027900,5470,5470,5470,5470,0
|
|
20230817,154400,2730027900,5470,5470,5470,5470,0
|
|
20230817,154300,2730027900,5470,5470,5470,5470,0
|
|
20230817,154200,2730027900,5470,5470,5470,5470,0
|
|
20230817,154100,2730027900,5470,5470,5470,5470,0
|
|
20230817,154000,2730027900,5470,5470,5470,5470,0
|
|
20230817,153900,2730027900,5470,5470,5470,5470,0
|
|
20230817,153800,2730027900,5470,5470,5470,5470,0
|
|
20230817,153700,2730027900,5470,5470,5470,5470,0
|
|
20230817,153600,2730027900,5470,5470,5470,5470,0
|
|
20230817,153500,2730027900,5470,5470,5470,5470,0
|
|
20230817,153400,2730027900,5470,5470,5470,5470,0
|
|
20230817,153300,2730027900,5470,5470,5470,5470,0
|
|
20230817,153200,2730027900,5470,5470,5470,5470,0
|
|
20230817,153100,2730027900,5470,5470,5470,5470,0
|
|
20230817,153000,2730027900,5470,5470,5470,5470,6375
|
|
20230817,152900,2695156650,5470,5470,5470,5470,0
|
|
20230817,152800,2695156650,5470,5470,5470,5470,0
|
|
20230817,152700,2695156650,5470,5470,5470,5470,0
|
|
20230817,152600,2695156650,5470,5470,5470,5470,0
|
|
20230817,152500,2695156650,5470,5470,5470,5470,0
|
|
20230817,152400,2695156650,5470,5470,5470,5470,0
|
|
20230817,152300,2695156650,5470,5470,5470,5470,0
|
|
20230817,152200,2695156650,5470,5470,5470,5470,0
|
|
20230817,152100,2695156650,5470,5470,5470,5470,0
|
|
20230817,152000,2695156650,5470,5470,5470,5470,0
|
|
20230817,151900,2695156650,5470,5460,5470,5450,6704
|
|
20230817,151800,2658567500,5470,5460,5470,5460,1646
|
|
20230817,151700,2649580170,5460,5470,5470,5460,2386
|
|
20230817,151600,2636544310,5470,5450,5480,5450,5061
|
|
20230817,151500,2608906730,5440,5440,5450,5440,2060
|
|
20230817,151400,2597699100,5440,5430,5440,5420,2068
|
|
20230817,151300,2586470030,5430,5430,5430,5420,896
|
|
20230817,151200,2581605470,5430,5420,5440,5420,1252
|
|
20230817,151100,2574804580,5420,5410,5420,5410,5283
|
|
20230817,151000,2546192640,5400,5390,5410,5390,1853
|
|
20230817,150900,2536182640,5400,5400,5400,5400,847
|
|
20230817,150800,2531608840,5390,5390,5390,5390,10
|
|
20230817,150700,2531554940,5390,5400,5400,5390,370
|
|
20230817,150600,2529560120,5400,5390,5400,5390,1121
|
|
20230817,150500,2523516480,5390,5380,5390,5380,1005
|
|
20230817,150400,2518099540,5390,5390,5400,5390,2234
|
|
20230817,150300,2506056930,5400,5390,5400,5390,565
|
|
20230817,150200,2503010130,5390,5400,5400,5390,575
|
|
20230817,150100,2499908430,5400,5410,5410,5400,1422
|
|
20230817,150000,2492229610,5400,5410,5420,5400,363
|
|
20230817,145900,2490265840,5420,5410,5420,5410,269
|
|
20230817,145800,2488810270,5420,5420,5420,5420,2
|
|
20230817,145700,2488799430,5420,5410,5420,5410,137
|
|
20230817,145600,2488058220,5410,5420,5420,5410,397
|
|
20230817,145500,2485909250,5410,5410,5420,5410,115
|
|
20230817,145400,2485287000,5410,5410,5420,5410,155
|
|
20230817,145300,2484448310,5410,5410,5410,5410,158
|
|
20230817,145200,2483593530,5420,5420,5420,5410,398
|
|
20230817,145100,2481436880,5430,5430,5430,5430,210
|
|
20230817,145000,2480296580,5430,5430,5430,5430,937
|
|
20230817,144900,2475208670,5430,5420,5430,5420,51
|
|
20230817,144800,2474932150,5420,5410,5420,5410,1687
|
|
20230817,144700,2465790610,5420,5420,5420,5420,20
|
|
20230817,144600,2465682210,5420,5420,5420,5420,618
|
|
20230817,144500,2462332650,5420,5420,5420,5420,1001
|
|
20230817,144400,2456907230,5400,5400,5400,5400,0
|
|
20230817,144300,2456907230,5400,5390,5400,5390,2607
|
|
20230817,144200,2442854310,5390,5390,5390,5390,32
|
|
20230817,144100,2442681830,5390,5390,5390,5390,895
|
|
20230817,144000,2437857780,5400,5400,5400,5390,648
|
|
20230817,143900,2434359840,5400,5390,5400,5390,185
|
|
20230817,143800,2433362490,5390,5390,5390,5390,630
|
|
20230817,143700,2429966790,5390,5390,5390,5390,91
|
|
20230817,143600,2429476300,5390,5390,5390,5390,102
|
|
20230817,143500,2428926520,5390,5390,5400,5390,843
|
|
20230817,143400,2424382210,5420,5390,5420,5390,370
|
|
20230817,143300,2422387010,5400,5400,5400,5400,409
|
|
20230817,143200,2420178410,5400,5410,5410,5400,11
|
|
20230817,143100,2420118980,5400,5410,5410,5400,613
|
|
20230817,143000,2416808190,5400,5420,5420,5400,202
|
|
20230817,142900,2415714980,5420,5420,5420,5420,4
|
|
20230817,142800,2415693300,5400,5420,5420,5400,467
|
|
20230817,142700,2413168310,5420,5410,5420,5410,52
|
|
20230817,142600,2412886490,5410,5410,5410,5410,12
|
|
20230817,142500,2412821570,5410,5410,5410,5410,350
|
|
20230817,142400,2410928070,5410,5420,5430,5410,495
|
|
20230817,142300,2408248300,5420,5420,5420,5420,100
|
|
20230817,142200,2407706300,5420,5420,5420,5420,381
|
|
20230817,142100,2405641280,5420,5420,5420,5420,280
|
|
20230817,142000,2404123680,5420,5430,5430,5420,3
|
|
20230817,141900,2404107410,5420,5430,5430,5420,88
|
|
20230817,141800,2403629930,5430,5440,5440,5430,202
|
|
20230817,141700,2402532840,5440,5440,5440,5440,246
|
|
20230817,141600,2401194600,5430,5440,5440,5430,355
|
|
20230817,141500,2399263430,5430,5430,5440,5420,250
|
|
20230817,141400,2397907030,5410,5410,5410,5410,16
|
|
20230817,141300,2397820470,5410,5440,5440,5410,1118
|
|
20230817,141200,2391752420,5440,5440,5440,5440,100
|
|
20230817,141100,2391208420,5440,5440,5440,5440,1108
|
|
20230817,141000,2385180900,5440,5440,5440,5440,159
|
|
20230817,140900,2384315940,5450,5430,5450,5430,1062
|
|
20230817,140800,2378537880,5430,5430,5430,5430,59
|
|
20230817,140700,2378217510,5400,5430,5430,5400,2273
|
|
20230817,140600,2365908570,5430,5430,5440,5430,266
|
|
20230817,140500,2364464040,5440,5410,5440,5410,6406
|
|
20230817,140400,2329768200,5380,5400,5400,5380,154
|
|
20230817,140300,2328937280,5400,5410,5410,5400,344
|
|
20230817,140200,2327077240,5410,5410,5410,5410,50
|
|
20230817,140100,2326806740,5410,5410,5410,5410,1
|
|
20230817,140000,2326801330,5410,5400,5410,5400,111
|
|
20230817,135900,2326201340,5370,5400,5400,5370,8
|
|
20230817,135800,2326158230,5370,5370,5370,5370,20
|
|
20230817,135700,2326050830,5370,5370,5370,5370,500
|
|
20230817,135600,2323365830,5370,5410,5410,5370,725
|
|
20230817,135500,2319469110,5400,5410,5410,5400,2796
|
|
20230817,135400,2304370210,5410,5400,5410,5400,97
|
|
20230817,135300,2303846370,5400,5390,5400,5390,780
|
|
20230817,135200,2299642160,5390,5390,5410,5390,1594
|
|
20230817,135100,2291044620,5370,5390,5390,5370,1025
|
|
20230817,135000,2285528690,5380,5400,5410,5380,2644
|
|
20230817,134900,2271257590,5380,5380,5380,5380,394
|
|
20230817,134800,2269137870,5400,5400,5400,5360,2232
|
|
20230817,134700,2257129580,5400,5410,5410,5400,102
|
|
20230817,134600,2256578060,5410,5400,5410,5400,45
|
|
20230817,134500,2256334790,5390,5400,5400,5390,719
|
|
20230817,134400,2252456190,5400,5420,5420,5400,706
|
|
20230817,134300,2248642680,5420,5420,5420,5410,1533
|
|
20230817,134200,2240343720,5420,5420,5420,5420,1
|
|
20230817,134100,2240338300,5400,5400,5400,5400,279
|
|
20230817,134000,2238831700,5400,5400,5400,5400,431
|
|
20230817,133900,2236504300,5400,5400,5400,5390,113
|
|
20230817,133800,2235895100,5390,5390,5390,5390,0
|
|
20230817,133700,2235895100,5390,5400,5400,5390,640
|
|
20230817,133600,2232443480,5400,5380,5400,5380,1257
|
|
20230817,133500,2225662460,5380,5380,5380,5380,44
|
|
20230817,133400,2225425740,5380,5380,5380,5380,66
|
|
20230817,133300,2225070660,5370,5370,5380,5360,1046
|
|
20230817,133200,2219453800,5380,5380,5380,5350,181
|
|
20230817,133100,2218481840,5390,5380,5390,5380,30
|
|
20230817,133000,2218320160,5390,5390,5390,5390,58
|
|
20230817,132900,2218007540,5370,5380,5380,5340,26669
|
|
20230817,132800,2075516500,5380,5390,5390,5380,454
|
|
20230817,132700,2073071350,5390,5390,5390,5390,0
|
|
20230817,132600,2073071350,5390,5390,5390,5390,484
|
|
20230817,132500,2070462590,5390,5390,5400,5390,1569
|
|
20230817,132400,2062005110,5390,5400,5400,5390,56
|
|
20230817,132300,2061703050,5400,5400,5400,5400,261
|
|
20230817,132200,2060293650,5400,5400,5400,5400,0
|
|
20230817,132100,2060293650,5400,5400,5400,5390,27
|
|
20230817,132000,2060147860,5420,5400,5420,5390,230
|
|
20230817,131900,2058906410,5420,5420,5420,5420,400
|
|
20230817,131800,2056738410,5400,5400,5400,5400,1
|
|
20230817,131700,2056733010,5420,5400,5420,5400,35
|
|
20230817,131600,2056543910,5400,5410,5410,5400,326
|
|
20230817,131500,2054783270,5400,5400,5400,5400,14
|
|
20230817,131400,2054707670,5400,5400,5400,5400,59
|
|
20230817,131300,2054389070,5430,5430,5430,5430,2287
|
|
20230817,131200,2041970660,5430,5430,5430,5430,316
|
|
20230817,131100,2040254780,5430,5430,5430,5400,1164
|
|
20230817,131000,2033940260,5400,5410,5420,5400,71
|
|
20230817,130900,2033556340,5410,5410,5410,5410,7
|
|
20230817,130800,2033518470,5400,5390,5400,5390,545
|
|
20230817,130700,2030577920,5400,5410,5410,5400,27
|
|
20230817,130600,2030432040,5410,5410,5410,5410,100
|
|
20230817,130500,2029891040,5410,5420,5420,5410,1144
|
|
20230817,130400,2023692560,5430,5430,5430,5430,682
|
|
20230817,130300,2019989300,5420,5420,5420,5420,1171
|
|
20230817,130200,2013642480,5410,5400,5410,5400,1223
|
|
20230817,130100,2007032200,5400,5400,5400,5400,18
|
|
20230817,130000,2006935000,5400,5400,5400,5390,173
|
|
20230817,125900,2006001700,5400,5390,5400,5390,241
|
|
20230817,125800,2004702510,5400,5390,5400,5390,202
|
|
20230817,125700,2003612730,5390,5390,5390,5390,96
|
|
20230817,125600,2003095290,5390,5390,5390,5390,400
|
|
20230817,125500,2000939290,5390,5400,5400,5390,985
|
|
20230817,125400,1995630100,5400,5400,5400,5400,471
|
|
20230817,125300,1993086700,5410,5420,5420,5410,18
|
|
20230817,125200,1992989280,5400,5420,5420,5400,852
|
|
20230817,125100,1988381500,5420,5420,5420,5410,19
|
|
20230817,125000,1988278530,5410,5400,5410,5400,749
|
|
20230817,124900,1984233520,5400,5400,5400,5400,681
|
|
20230817,124800,1980556120,5400,5390,5400,5390,1257
|
|
20230817,124700,1973776620,5400,5410,5410,5400,885
|
|
20230817,124600,1968997610,5420,5410,5420,5410,191
|
|
20230817,124500,1967964290,5410,5410,5410,5410,340
|
|
20230817,124400,1966124890,5410,5410,5410,5400,1750
|
|
20230817,124300,1956673060,5420,5410,5420,5410,583
|
|
20230817,124200,1953514030,5410,5410,5410,5410,1264
|
|
20230817,124100,1946675790,5410,5410,5420,5410,147
|
|
20230817,124000,1945880420,5420,5420,5420,5410,160
|
|
20230817,123900,1945013720,5420,5430,5430,5420,6297
|
|
20230817,123800,1910876540,5430,5430,5430,5430,535
|
|
20230817,123700,1907971490,5430,5440,5440,5430,45
|
|
20230817,123600,1907726750,5440,5440,5440,5430,215
|
|
20230817,123500,1906558460,5440,5440,5440,5440,491
|
|
20230817,123400,1903887420,5440,5430,5440,5430,673
|
|
20230817,123300,1900232820,5430,5430,5430,5430,351
|
|
20230817,123200,1898326890,5440,5450,5450,5440,267
|
|
20230817,123100,1896872910,5450,5440,5450,5430,164
|
|
20230817,123000,1895980980,5450,5430,5450,5430,1579
|
|
20230817,122900,1887393830,5430,5430,5430,5430,403
|
|
20230817,122800,1885205540,5430,5430,5440,5430,1183
|
|
20230817,122700,1878781830,5430,5430,5430,5430,204
|
|
20230817,122600,1877674110,5420,5420,5430,5420,319
|
|
20230817,122500,1875944210,5420,5410,5420,5410,596
|
|
20230817,122400,1872716140,5410,5420,5420,5410,206
|
|
20230817,122300,1871601620,5420,5400,5420,5400,916
|
|
20230817,122200,1866653240,5400,5410,5410,5400,400
|
|
20230817,122100,1864491490,5400,5410,5420,5400,3490
|
|
20230817,122000,1845628000,5410,5410,5410,5390,312
|
|
20230817,121900,1843941330,5400,5400,5400,5400,843
|
|
20230817,121800,1839389130,5400,5400,5400,5400,936
|
|
20230817,121700,1834334730,5400,5400,5410,5400,167
|
|
20230817,121600,1833431840,5400,5400,5410,5400,474
|
|
20230817,121500,1830872210,5400,5420,5420,5400,934
|
|
20230817,121400,1825814580,5430,5430,5430,5420,57
|
|
20230817,121300,1825505380,5420,5420,5420,5420,50
|
|
20230817,121200,1825234380,5420,5420,5420,5420,393
|
|
20230817,121100,1823104320,5420,5430,5430,5420,730
|
|
20230817,121000,1819145860,5430,5420,5430,5420,139
|
|
20230817,120900,1818391230,5400,5400,5410,5400,2134
|
|
20230817,120800,1806865520,5400,5420,5420,5400,1691
|
|
20230817,120700,1797713150,5420,5430,5440,5420,1265
|
|
20230817,120600,1790844010,5430,5430,5430,5430,993
|
|
20230817,120500,1785452020,5430,5440,5440,5430,1381
|
|
20230817,120400,1777948360,5440,5450,5460,5440,1172
|
|
20230817,120300,1771564840,5460,5460,5470,5450,2071
|
|
20230817,120200,1760257660,5450,5450,5470,5440,2750
|
|
20230817,120100,1745263370,5450,5440,5460,5440,3907
|
|
20230817,120000,1723976500,5430,5410,5430,5410,2635
|
|
20230817,115900,1709697870,5410,5410,5420,5410,1305
|
|
20230817,115800,1702626850,5420,5440,5450,5420,1890
|
|
20230817,115700,1692347300,5450,5450,5470,5450,2542
|
|
20230817,115600,1678476270,5450,5480,5480,5450,2565
|
|
20230817,115500,1664488200,5480,5480,5480,5460,5420
|
|
20230817,115400,1634852790,5470,5480,5490,5460,6305
|
|
20230817,115300,1600354090,5470,5460,5510,5450,28409
|
|
20230817,115200,1444534720,5480,5380,5480,5380,28710
|
|
20230817,115100,1288500400,5380,5370,5380,5370,4816
|
|
20230817,115000,1262606180,5360,5350,5370,5350,529
|
|
20230817,114900,1259768440,5360,5360,5360,5360,1838
|
|
20230817,114800,1249916760,5360,5360,5360,5360,1547
|
|
20230817,114700,1241624840,5360,5360,5360,5360,1563
|
|
20230817,114600,1233247160,5360,5350,5360,5340,1936
|
|
20230817,114500,1222889500,5350,5350,5350,5340,1819
|
|
20230817,114400,1213158190,5350,5350,5360,5350,2344
|
|
20230817,114300,1200616770,5350,5360,5360,5350,213
|
|
20230817,114200,1199475100,5360,5360,5360,5350,737
|
|
20230817,114100,1195531580,5360,5360,5360,5360,594
|
|
20230817,114000,1192347740,5360,5360,5360,5360,1745
|
|
20230817,113900,1182994540,5350,5350,5350,5350,427
|
|
20230817,113800,1180710090,5340,5350,5360,5340,1505
|
|
20230817,113700,1172670030,5350,5330,5350,5330,4135
|
|
20230817,113600,1150589960,5330,5330,5330,5330,763
|
|
20230817,113500,1146523170,5330,5330,5330,5330,2
|
|
20230817,113400,1146512510,5310,5310,5330,5310,359
|
|
20230817,113300,1144606200,5300,5320,5330,5290,363
|
|
20230817,113200,1142682440,5330,5330,5330,5310,51
|
|
20230817,113100,1142410910,5330,5330,5330,5330,1085
|
|
20230817,113000,1136627860,5330,5330,5330,5300,734
|
|
20230817,112900,1132715700,5330,5300,5330,5300,1951
|
|
20230817,112800,1122362470,5300,5310,5310,5300,1513
|
|
20230817,112700,1114332740,5320,5320,5320,5320,0
|
|
20230817,112600,1114332740,5320,5310,5320,5310,66
|
|
20230817,112500,1113981780,5310,5320,5320,5310,13
|
|
20230817,112400,1113912640,5320,5320,5320,5320,670
|
|
20230817,112300,1110348240,5330,5330,5330,5330,116
|
|
20230817,112200,1109729960,5330,5330,5330,5330,1117
|
|
20230817,112100,1103776350,5330,5330,5330,5320,564
|
|
20230817,112000,1100770280,5320,5320,5320,5320,1287
|
|
20230817,111900,1093923440,5310,5320,5320,5310,396
|
|
20230817,111800,1091817640,5320,5310,5320,5310,1091
|
|
20230817,111700,1086015860,5310,5300,5310,5300,1059
|
|
20230817,111600,1080399570,5310,5300,5310,5270,613
|
|
20230817,111500,1077153110,5300,5290,5300,5290,524
|
|
20230817,111400,1074379920,5290,5270,5290,5270,1461
|
|
20230817,111300,1066674450,5270,5280,5280,5270,237
|
|
20230817,111200,1065425250,5290,5290,5290,5290,43
|
|
20230817,111100,1065197780,5290,5290,5290,5290,3
|
|
20230817,111000,1065181910,5290,5290,5290,5270,211
|
|
20230817,110900,1064066560,5290,5300,5300,5290,258
|
|
20230817,110800,1062701560,5300,5310,5310,5300,533
|
|
20230817,110700,1059871660,5310,5300,5310,5300,26
|
|
20230817,110600,1059733840,5310,5300,5310,5300,22
|
|
20230817,110500,1059617030,5300,5300,5300,5290,824
|
|
20230817,110400,1055253030,5300,5310,5310,5300,551
|
|
20230817,110300,1052330720,5310,5310,5310,5310,6
|
|
20230817,110200,1052298860,5290,5290,5290,5290,43
|
|
20230817,110100,1052071390,5290,5290,5290,5290,1
|
|
20230817,110000,1052066100,5310,5300,5310,5300,538
|
|
20230817,105900,1049210460,5300,5290,5300,5290,434
|
|
20230817,105800,1046910410,5270,5280,5290,5270,465
|
|
20230817,105700,1044453250,5290,5280,5290,5280,100
|
|
20230817,105600,1043924670,5270,5270,5270,5270,402
|
|
20230817,105500,1041806130,5270,5280,5280,5270,812
|
|
20230817,105400,1037520080,5280,5290,5290,5280,1244
|
|
20230817,105300,1030939820,5290,5290,5290,5290,137
|
|
20230817,105200,1030215090,5300,5300,5300,5290,1025
|
|
20230817,105100,1024782940,5300,5300,5300,5290,2497
|
|
20230817,105000,1011549490,5300,5290,5300,5290,3708
|
|
20230817,104900,991901790,5290,5270,5290,5250,1636
|
|
20230817,104800,983266360,5270,5270,5270,5270,9
|
|
20230817,104700,983218930,5270,5280,5280,5270,576
|
|
20230817,104600,980179650,5280,5280,5280,5280,265
|
|
20230817,104500,978780450,5270,5280,5280,5260,226
|
|
20230817,104400,977587730,5280,5280,5280,5250,27
|
|
20230817,104300,977445620,5280,5240,5280,5240,275
|
|
20230817,104200,976001220,5230,5260,5260,5230,1106
|
|
20230817,104100,970183930,5250,5230,5250,5230,2464
|
|
20230817,104000,957271010,5230,5240,5240,5230,144
|
|
20230817,103900,956516480,5240,5230,5240,5230,2147
|
|
20230817,103800,945287200,5230,5210,5230,5210,1015
|
|
20230817,103700,939989150,5230,5210,5230,5210,289
|
|
20230817,103600,938480720,5210,5210,5210,5210,150
|
|
20230817,103500,937699220,5240,5220,5240,5210,1002
|
|
20230817,103400,932466030,5230,5260,5260,5230,159
|
|
20230817,103300,931634160,5260,5260,5260,5260,4
|
|
20230817,103200,931613120,5230,5230,5230,5230,79
|
|
20230817,103100,931199950,5230,5250,5250,5230,658
|
|
20230817,103000,927747670,5230,5230,5230,5230,406
|
|
20230817,102900,925624290,5210,5210,5210,5210,636
|
|
20230817,102800,922310730,5210,5220,5220,5210,609
|
|
20230817,102700,919134800,5230,5230,5250,5230,1742
|
|
20230817,102600,910006420,5240,5220,5250,5220,158
|
|
20230817,102500,909178800,5250,5250,5250,5220,935
|
|
20230817,102400,904276870,5240,5240,5250,5220,1138
|
|
20230817,102300,898314450,5220,5230,5240,5210,810
|
|
20230817,102200,894085190,5220,5220,5260,5210,1667
|
|
20230817,102100,885364410,5250,5210,5270,5200,1756
|
|
20230817,102000,876178550,5230,5200,5230,5200,1498
|
|
20230817,101900,868377170,5210,5210,5220,5200,1796
|
|
20230817,101800,859021650,5210,5210,5210,5210,919
|
|
20230817,101700,854233660,5210,5220,5220,5210,318
|
|
20230817,101600,852576820,5220,5230,5230,5220,218
|
|
20230817,101500,851436890,5230,5220,5230,5210,1586
|
|
20230817,101400,843173000,5210,5240,5240,5210,2298
|
|
20230817,101300,831179310,5240,5250,5250,5230,2030
|
|
20230817,101200,820553310,5250,5270,5270,5250,1658
|
|
20230817,101100,811830130,5270,5290,5290,5270,1352
|
|
20230817,101000,804690460,5300,5290,5300,5290,286
|
|
20230817,100900,803177100,5300,5290,5300,5290,97
|
|
20230817,100800,802663960,5300,5300,5300,5290,1305
|
|
20230817,100700,795757760,5290,5300,5300,5290,132
|
|
20230817,100600,795059430,5290,5290,5300,5290,967
|
|
20230817,100500,789939610,5290,5290,5290,5290,145
|
|
20230817,100400,789172560,5280,5290,5290,5280,106
|
|
20230817,100300,788611870,5290,5290,5300,5290,2850
|
|
20230817,100200,773532290,5280,5290,5290,5280,1056
|
|
20230817,100100,767956560,5290,5280,5290,5280,1483
|
|
20230817,100000,760113690,5280,5280,5280,5280,21
|
|
20230817,095900,760002810,5260,5250,5270,5250,654
|
|
20230817,095800,756563990,5250,5240,5260,5240,1841
|
|
20230817,095700,746899630,5250,5260,5260,5240,1572
|
|
20230817,095600,738648250,5240,5250,5250,5240,474
|
|
20230817,095500,736163390,5250,5280,5280,5250,1355
|
|
20230817,095400,729041470,5300,5260,5300,5260,833
|
|
20230817,095300,724650020,5260,5270,5270,5260,3055
|
|
20230817,095200,708574270,5270,5280,5280,5260,173
|
|
20230817,095100,707663150,5280,5300,5300,5260,2993
|
|
20230817,095000,691879420,5290,5270,5300,5260,5327
|
|
20230817,094900,663684420,5270,5260,5270,5250,718
|
|
20230817,094800,659904620,5270,5270,5270,5260,68
|
|
20230817,094700,659546670,5260,5270,5270,5250,678
|
|
20230817,094600,655983050,5270,5260,5270,5260,64
|
|
20230817,094500,655646190,5260,5260,5260,5260,78
|
|
20230817,094400,655235910,5250,5250,5250,5250,1060
|
|
20230817,094300,649670910,5250,5240,5250,5240,151
|
|
20230817,094200,648878210,5240,5260,5260,5240,261
|
|
20230817,094100,647508560,5270,5250,5270,5250,1741
|
|
20230817,094000,638368060,5250,5270,5270,5250,2129
|
|
20230817,093900,627159010,5270,5270,5280,5260,3348
|
|
20230817,093800,609531850,5270,5270,5280,5260,626
|
|
20230817,093700,606232950,5270,5240,5280,5210,3086
|
|
20230817,093600,590013450,5210,5230,5230,5200,3532
|
|
20230817,093500,571620270,5240,5240,5240,5240,289
|
|
20230817,093400,570105910,5240,5220,5240,5190,790
|
|
20230817,093300,565986360,5220,5190,5220,5190,2638
|
|
20230817,093200,552272880,5190,5180,5190,5180,2746
|
|
20230817,093100,538045160,5180,5180,5200,5180,1850
|
|
20230817,093000,528461850,5200,5200,5200,5190,2439
|
|
20230817,092900,515801950,5200,5210,5210,5200,2209
|
|
20230817,092800,504304420,5210,5220,5220,5210,1216
|
|
20230817,092700,497968710,5220,5220,5220,5220,516
|
|
20230817,092600,495275190,5230,5210,5230,5200,383
|
|
20230817,092500,493279730,5230,5240,5250,5200,3267
|
|
20230817,092400,476253860,5240,5230,5240,5220,1650
|
|
20230817,092300,467623300,5210,5210,5210,5210,897
|
|
20230817,092200,462949930,5210,5220,5230,5210,3087
|
|
20230817,092100,446843980,5220,5250,5250,5220,2777
|
|
20230817,092000,432309650,5260,5280,5280,5250,812
|
|
20230817,091900,428037390,5280,5300,5310,5280,1603
|
|
20230817,091800,419551690,5330,5340,5340,5310,5529
|
|
20230817,091700,390095030,5330,5340,5350,5320,3351
|
|
20230817,091600,372215440,5340,5330,5360,5310,3993
|
|
20230817,091500,350906490,5330,5270,5330,5250,3160
|
|
20230817,091400,334159430,5270,5300,5300,5270,786
|
|
20230817,091300,330009230,5300,5300,5320,5290,1783
|
|
20230817,091200,320558530,5300,5260,5300,5260,4446
|
|
20230817,091100,297062340,5260,5250,5260,5200,2509
|
|
20230817,091000,283934510,5250,5230,5250,5190,3946
|
|
20230817,090900,263313990,5190,5200,5220,5180,3844
|
|
20230817,090800,243354940,5200,5220,5220,5200,7025
|
|
20230817,090700,206813480,5220,5270,5270,5200,4290
|
|
20230817,090600,184412890,5270,5250,5270,5210,2259
|
|
20230817,090500,172600960,5270,5290,5290,5250,1436
|
|
20230817,090400,165027700,5290,5270,5290,5260,1148
|
|
20230817,090300,158977580,5260,5260,5270,5220,2848
|
|
20230817,090200,144021740,5270,5250,5270,5210,3241
|
|
20230817,090100,127102610,5260,5270,5310,5260,4513
|
|
20230817,090000,103353980,5270,5210,5310,5210,19500
|