608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190500,490517540,3260,3260,3260,3260,1110
|
|
20230817,190400,490517540,3260,3260,3260,3260,0
|
|
20230817,190300,490517540,3260,3260,3260,3260,0
|
|
20230817,190200,490517540,3260,3260,3260,3260,0
|
|
20230817,190100,490517540,3260,3260,3260,3260,0
|
|
20230817,190000,490517540,3260,3260,3260,3260,0
|
|
20230817,185900,490517540,3260,3260,3260,3260,0
|
|
20230817,185800,490517540,3260,3260,3260,3260,0
|
|
20230817,185700,490517540,3260,3260,3260,3260,0
|
|
20230817,185600,490517540,3260,3260,3260,3260,0
|
|
20230817,185500,490517540,3260,3260,3260,3260,0
|
|
20230817,185400,490517540,3260,3260,3260,3260,0
|
|
20230817,185300,490517540,3260,3260,3260,3260,0
|
|
20230817,185200,490517540,3260,3260,3260,3260,0
|
|
20230817,185100,490517540,3260,3260,3260,3260,0
|
|
20230817,185000,490517540,3260,3260,3260,3260,0
|
|
20230817,184900,490517540,3260,3260,3260,3260,0
|
|
20230817,184800,490517540,3260,3260,3260,3260,0
|
|
20230817,184700,490517540,3260,3260,3260,3260,0
|
|
20230817,184600,490517540,3260,3260,3260,3260,0
|
|
20230817,184500,490517540,3260,3260,3260,3260,0
|
|
20230817,184400,490517540,3260,3260,3260,3260,0
|
|
20230817,184300,490517540,3260,3260,3260,3260,0
|
|
20230817,184200,490517540,3260,3260,3260,3260,0
|
|
20230817,184100,490517540,3260,3260,3260,3260,0
|
|
20230817,184000,490517540,3260,3260,3260,3260,0
|
|
20230817,183900,490517540,3260,3260,3260,3260,0
|
|
20230817,183800,490517540,3260,3260,3260,3260,0
|
|
20230817,183700,490517540,3260,3260,3260,3260,0
|
|
20230817,183600,490517540,3260,3260,3260,3260,0
|
|
20230817,183500,490517540,3260,3260,3260,3260,1110
|
|
20230817,183400,490517540,3260,3260,3260,3260,0
|
|
20230817,183300,490517540,3260,3260,3260,3260,0
|
|
20230817,183200,490517540,3260,3260,3260,3260,0
|
|
20230817,183100,490517540,3260,3260,3260,3260,0
|
|
20230817,183000,490517540,3260,3260,3260,3260,0
|
|
20230817,182900,490517540,3260,3260,3260,3260,0
|
|
20230817,182800,490517540,3260,3260,3260,3260,0
|
|
20230817,182700,490517540,3260,3260,3260,3260,0
|
|
20230817,182600,490517540,3260,3260,3260,3260,0
|
|
20230817,182500,490517540,3260,3260,3260,3260,0
|
|
20230817,182400,490517540,3260,3260,3260,3260,0
|
|
20230817,182300,490517540,3260,3260,3260,3260,0
|
|
20230817,182200,490517540,3260,3260,3260,3260,0
|
|
20230817,182100,490517540,3260,3260,3260,3260,0
|
|
20230817,182000,490517540,3260,3260,3260,3260,0
|
|
20230817,181900,490517540,3260,3260,3260,3260,0
|
|
20230817,181800,490517540,3260,3260,3260,3260,0
|
|
20230817,181700,490517540,3260,3260,3260,3260,0
|
|
20230817,181600,490517540,3260,3260,3260,3260,0
|
|
20230817,181500,490517540,3260,3260,3260,3260,0
|
|
20230817,181400,490517540,3260,3260,3260,3260,0
|
|
20230817,181300,490517540,3260,3260,3260,3260,0
|
|
20230817,181200,490517540,3260,3260,3260,3260,0
|
|
20230817,181100,490517540,3260,3260,3260,3260,0
|
|
20230817,181000,490517540,3260,3260,3260,3260,0
|
|
20230817,180900,490517540,3260,3260,3260,3260,0
|
|
20230817,180800,490517540,3260,3260,3260,3260,0
|
|
20230817,180700,490517540,3260,3260,3260,3260,0
|
|
20230817,180600,490517540,3260,3260,3260,3260,0
|
|
20230817,180500,490517540,3260,3260,3260,3260,1110
|
|
20230817,180400,490517540,3260,3260,3260,3260,0
|
|
20230817,180300,490517540,3260,3260,3260,3260,0
|
|
20230817,180200,490517540,3260,3260,3260,3260,0
|
|
20230817,180100,490517540,3260,3260,3260,3260,0
|
|
20230817,180000,490517540,3260,3260,3260,3260,0
|
|
20230817,175900,490517540,3260,3260,3260,3260,0
|
|
20230817,175800,490517540,3260,3260,3260,3260,0
|
|
20230817,175700,490517540,3260,3260,3260,3260,0
|
|
20230817,175600,490517540,3260,3260,3260,3260,0
|
|
20230817,175500,490517540,3260,3260,3260,3260,0
|
|
20230817,175400,490517540,3260,3260,3260,3260,0
|
|
20230817,175300,490517540,3260,3260,3260,3260,0
|
|
20230817,175200,490517540,3260,3260,3260,3260,0
|
|
20230817,175100,490517540,3260,3260,3260,3260,0
|
|
20230817,175000,490517540,3260,3260,3260,3260,0
|
|
20230817,174900,490517540,3260,3260,3260,3260,0
|
|
20230817,174800,490517540,3260,3260,3260,3260,0
|
|
20230817,174700,490517540,3260,3260,3260,3260,0
|
|
20230817,174600,490517540,3260,3260,3260,3260,0
|
|
20230817,174500,490517540,3260,3260,3260,3260,0
|
|
20230817,174400,490517540,3260,3260,3260,3260,0
|
|
20230817,174300,490517540,3260,3260,3260,3260,0
|
|
20230817,174200,490517540,3260,3260,3260,3260,0
|
|
20230817,174100,490517540,3260,3260,3260,3260,0
|
|
20230817,174000,490517540,3260,3260,3260,3260,0
|
|
20230817,173900,490517540,3260,3260,3260,3260,0
|
|
20230817,173800,490517540,3260,3260,3260,3260,0
|
|
20230817,173700,490517540,3260,3260,3260,3260,0
|
|
20230817,173600,490517540,3260,3260,3260,3260,0
|
|
20230817,173500,490517540,3260,3260,3260,3260,1110
|
|
20230817,173400,490517540,3260,3260,3260,3260,0
|
|
20230817,173300,490517540,3260,3260,3260,3260,0
|
|
20230817,173200,490517540,3260,3260,3260,3260,0
|
|
20230817,173100,490517540,3260,3260,3260,3260,0
|
|
20230817,173000,490517540,3260,3260,3260,3260,0
|
|
20230817,172900,490517540,3260,3260,3260,3260,0
|
|
20230817,172800,490517540,3260,3260,3260,3260,0
|
|
20230817,172700,490517540,3260,3260,3260,3260,0
|
|
20230817,172600,490517540,3260,3260,3260,3260,0
|
|
20230817,172500,490517540,3260,3260,3260,3260,0
|
|
20230817,172400,490517540,3260,3260,3260,3260,0
|
|
20230817,172300,490517540,3260,3260,3260,3260,0
|
|
20230817,172200,490517540,3260,3260,3260,3260,0
|
|
20230817,172100,490517540,3260,3260,3260,3260,0
|
|
20230817,172000,490517540,3260,3260,3260,3260,0
|
|
20230817,171900,490517540,3260,3260,3260,3260,0
|
|
20230817,171800,490517540,3260,3260,3260,3260,0
|
|
20230817,171700,490517540,3260,3260,3260,3260,0
|
|
20230817,171600,490517540,3260,3260,3260,3260,0
|
|
20230817,171500,490517540,3260,3260,3260,3260,0
|
|
20230817,171400,490517540,3260,3260,3260,3260,0
|
|
20230817,171300,490517540,3260,3260,3260,3260,0
|
|
20230817,171200,490517540,3260,3260,3260,3260,0
|
|
20230817,171100,490517540,3260,3260,3260,3260,0
|
|
20230817,171000,490517540,3260,3260,3260,3260,0
|
|
20230817,170900,490517540,3260,3260,3260,3260,0
|
|
20230817,170800,490517540,3260,3260,3260,3260,0
|
|
20230817,170700,490517540,3260,3260,3260,3260,0
|
|
20230817,170600,490517540,3260,3260,3260,3260,0
|
|
20230817,170500,490517540,3260,3260,3260,3260,1110
|
|
20230817,170400,490517540,3260,3260,3260,3260,0
|
|
20230817,170300,490517540,3260,3260,3260,3260,0
|
|
20230817,170200,490517540,3260,3260,3260,3260,0
|
|
20230817,170100,490517540,3260,3260,3260,3260,0
|
|
20230817,170000,490517540,3260,3260,3260,3260,0
|
|
20230817,165900,490517540,3260,3260,3260,3260,0
|
|
20230817,165800,490517540,3260,3260,3260,3260,0
|
|
20230817,165700,490517540,3260,3260,3260,3260,0
|
|
20230817,165600,490517540,3260,3260,3260,3260,0
|
|
20230817,165500,490517540,3260,3260,3260,3260,0
|
|
20230817,165400,490517540,3260,3260,3260,3260,0
|
|
20230817,165300,490517540,3260,3260,3260,3260,0
|
|
20230817,165200,490517540,3260,3260,3260,3260,0
|
|
20230817,165100,490517540,3260,3260,3260,3260,0
|
|
20230817,165000,490517540,3260,3260,3260,3260,0
|
|
20230817,164900,490517540,3260,3260,3260,3260,0
|
|
20230817,164800,490517540,3260,3260,3260,3260,0
|
|
20230817,164700,490517540,3260,3260,3260,3260,0
|
|
20230817,164600,490517540,3260,3260,3260,3260,0
|
|
20230817,164500,490517540,3260,3260,3260,3260,0
|
|
20230817,164400,490517540,3260,3260,3260,3260,0
|
|
20230817,164300,490517540,3260,3260,3260,3260,0
|
|
20230817,164200,490517540,3260,3260,3260,3260,0
|
|
20230817,164100,490517540,3260,3260,3260,3260,0
|
|
20230817,164000,490517540,3260,3260,3260,3260,0
|
|
20230817,163900,490517540,3260,3260,3260,3260,0
|
|
20230817,163800,490517540,3260,3260,3260,3260,0
|
|
20230817,163700,490517540,3260,3260,3260,3260,0
|
|
20230817,163600,490517540,3260,3260,3260,3260,0
|
|
20230817,163500,490517540,3260,3260,3260,3260,1110
|
|
20230817,163400,490517540,3260,3260,3260,3260,0
|
|
20230817,163300,490517540,3260,3260,3260,3260,0
|
|
20230817,163200,490517540,3260,3260,3260,3260,0
|
|
20230817,163100,490517540,3260,3260,3260,3260,0
|
|
20230817,163000,490517540,3260,3260,3260,3260,0
|
|
20230817,162900,490517540,3260,3260,3260,3260,0
|
|
20230817,162800,490517540,3260,3260,3260,3260,0
|
|
20230817,162700,490517540,3260,3260,3260,3260,0
|
|
20230817,162600,490517540,3260,3260,3260,3260,0
|
|
20230817,162500,490517540,3260,3260,3260,3260,0
|
|
20230817,162400,490517540,3260,3260,3260,3260,0
|
|
20230817,162300,490517540,3260,3260,3260,3260,0
|
|
20230817,162200,490517540,3260,3260,3260,3260,0
|
|
20230817,162100,490517540,3260,3260,3260,3260,0
|
|
20230817,162000,490517540,3260,3260,3260,3260,0
|
|
20230817,161900,490517540,3260,3260,3260,3260,0
|
|
20230817,161800,490517540,3260,3260,3260,3260,0
|
|
20230817,161700,490517540,3260,3260,3260,3260,0
|
|
20230817,161600,490517540,3260,3260,3260,3260,0
|
|
20230817,161500,490517540,3260,3260,3260,3260,0
|
|
20230817,161400,490517540,3260,3260,3260,3260,0
|
|
20230817,161300,490517540,3260,3260,3260,3260,0
|
|
20230817,161200,490517540,3260,3260,3260,3260,0
|
|
20230817,161100,490517540,3260,3260,3260,3260,0
|
|
20230817,161000,490517540,3260,3260,3260,3260,0
|
|
20230817,160900,490517540,3260,3260,3260,3260,0
|
|
20230817,160800,490517540,3260,3260,3260,3260,0
|
|
20230817,160700,490517540,3260,3260,3260,3260,0
|
|
20230817,160600,490517540,3260,3260,3260,3260,0
|
|
20230817,160500,490517540,3260,3260,3260,3260,1110
|
|
20230817,160400,490517540,3260,3260,3260,3260,0
|
|
20230817,160300,490517540,3260,3260,3260,3260,0
|
|
20230817,160200,490517540,3260,3260,3260,3260,0
|
|
20230817,160100,490517540,3260,3260,3260,3260,0
|
|
20230817,160000,490517540,3260,3260,3260,3260,0
|
|
20230817,155900,490517540,3260,3260,3260,3260,0
|
|
20230817,155800,490517540,3260,3260,3260,3260,0
|
|
20230817,155700,490517540,3260,3260,3260,3260,0
|
|
20230817,155600,490517540,3260,3260,3260,3260,0
|
|
20230817,155500,490517540,3260,3260,3260,3260,0
|
|
20230817,155400,490517540,3260,3260,3260,3260,0
|
|
20230817,155300,490517540,3260,3260,3260,3260,0
|
|
20230817,155200,490517540,3260,3260,3260,3260,0
|
|
20230817,155100,490517540,3260,3260,3260,3260,0
|
|
20230817,155000,490517540,3260,3260,3260,3260,0
|
|
20230817,154900,490517540,3260,3260,3260,3260,0
|
|
20230817,154800,490517540,3260,3260,3260,3260,0
|
|
20230817,154700,490517540,3260,3260,3260,3260,0
|
|
20230817,154600,490517540,3260,3260,3260,3260,0
|
|
20230817,154500,490517540,3260,3260,3260,3260,0
|
|
20230817,154400,490517540,3260,3260,3260,3260,0
|
|
20230817,154300,490517540,3260,3260,3260,3260,0
|
|
20230817,154200,490517540,3260,3260,3260,3260,0
|
|
20230817,154100,490517540,3260,3260,3260,3260,0
|
|
20230817,154000,490517540,3260,3260,3260,3260,0
|
|
20230817,153900,490517540,3260,3260,3260,3260,0
|
|
20230817,153800,490517540,3260,3260,3260,3260,0
|
|
20230817,153700,490517540,3260,3260,3260,3260,0
|
|
20230817,153600,490517540,3260,3260,3260,3260,0
|
|
20230817,153500,490517540,3260,3260,3260,3260,1110
|
|
20230817,153400,490517540,3260,3260,3260,3260,0
|
|
20230817,153300,490517540,3260,3260,3260,3260,0
|
|
20230817,153200,490517540,3260,3260,3260,3260,0
|
|
20230817,153100,490517540,3260,3260,3260,3260,0
|
|
20230817,153000,490517540,3260,3260,3260,3260,1110
|
|
20230817,152900,486898940,3270,3270,3270,3270,0
|
|
20230817,152800,486898940,3270,3270,3270,3270,0
|
|
20230817,152700,486898940,3270,3270,3270,3270,0
|
|
20230817,152600,486898940,3270,3270,3270,3270,0
|
|
20230817,152500,486898940,3270,3270,3270,3270,0
|
|
20230817,152400,486898940,3270,3270,3270,3270,0
|
|
20230817,152300,486898940,3270,3270,3270,3270,0
|
|
20230817,152200,486898940,3270,3270,3270,3270,0
|
|
20230817,152100,486898940,3270,3270,3270,3270,0
|
|
20230817,152000,486898940,3270,3270,3270,3270,0
|
|
20230817,151900,486898940,3270,3270,3270,3270,40
|
|
20230817,151800,486768140,3265,3280,3280,3265,645
|
|
20230817,151700,484655565,3280,3280,3280,3280,205
|
|
20230817,151600,483983165,3285,3285,3285,3285,26
|
|
20230817,151500,483897755,3285,3285,3285,3285,296
|
|
20230817,151400,482925395,3285,3280,3285,3270,238
|
|
20230817,151300,482144315,3280,3280,3280,3280,510
|
|
20230817,151200,480471515,3280,3280,3285,3280,220
|
|
20230817,151100,479749700,3280,3280,3280,3280,84
|
|
20230817,151000,479474180,3280,3280,3280,3280,137
|
|
20230817,150900,479024820,3280,3285,3285,3280,577
|
|
20230817,150800,477130465,3285,3285,3285,3285,63
|
|
20230817,150700,476923510,3285,3285,3285,3280,491
|
|
20230817,150600,475312530,3285,3285,3285,3285,98
|
|
20230817,150500,474990600,3285,3285,3285,3285,63
|
|
20230817,150400,474783645,3285,3275,3285,3275,2271
|
|
20230817,150300,467336255,3280,3275,3280,3275,178
|
|
20230817,150200,466753230,3270,3270,3270,3270,491
|
|
20230817,150100,465147660,3270,3270,3270,3270,21
|
|
20230817,150000,465078990,3270,3270,3270,3270,23
|
|
20230817,145900,465003780,3270,3270,3270,3270,13
|
|
20230817,145800,464961270,3270,3270,3270,3270,0
|
|
20230817,145700,464961270,3270,3270,3270,3270,7
|
|
20230817,145600,464938380,3270,3270,3270,3270,0
|
|
20230817,145500,464938380,3270,3270,3270,3270,53
|
|
20230817,145400,464765070,3275,3280,3280,3275,51
|
|
20230817,145300,464597900,3280,3270,3280,3270,514
|
|
20230817,145200,462914550,3270,3270,3270,3270,76
|
|
20230817,145100,462666030,3270,3270,3270,3270,21
|
|
20230817,145000,462597360,3270,3270,3270,3270,14
|
|
20230817,144900,462551580,3270,3270,3270,3270,117
|
|
20230817,144800,462168990,3275,3275,3275,3275,21
|
|
20230817,144700,462100215,3275,3270,3275,3270,40
|
|
20230817,144600,461969280,3270,3270,3275,3270,241
|
|
20230817,144500,461180450,3270,3270,3280,3270,667
|
|
20230817,144400,458996710,3270,3270,3270,3270,20
|
|
20230817,144300,458931310,3270,3270,3270,3270,0
|
|
20230817,144200,458931310,3270,3270,3270,3270,6
|
|
20230817,144100,458911690,3270,3260,3270,3260,294
|
|
20230817,144000,457953240,3260,3260,3260,3260,388
|
|
20230817,143900,456688360,3265,3265,3265,3265,49
|
|
20230817,143800,456528375,3270,3270,3280,3270,228
|
|
20230817,143700,455782805,3270,3260,3270,3260,256
|
|
20230817,143600,454947160,3260,3265,3265,3260,183
|
|
20230817,143500,454350345,3270,3270,3270,3270,0
|
|
20230817,143400,454350345,3270,3275,3275,3270,29
|
|
20230817,143300,454255485,3275,3275,3275,3275,2
|
|
20230817,143200,454248935,3270,3275,3275,3270,128
|
|
20230817,143100,453830275,3275,3265,3275,3265,1531
|
|
20230817,143000,448824930,3260,3265,3265,3260,713
|
|
20230817,142900,446499390,3265,3270,3275,3265,815
|
|
20230817,142800,443835360,3275,3275,3275,3275,0
|
|
20230817,142700,443835360,3275,3275,3275,3275,96
|
|
20230817,142600,443520960,3275,3275,3275,3275,20
|
|
20230817,142500,443455460,3270,3270,3270,3270,0
|
|
20230817,142400,443455460,3270,3270,3270,3270,523
|
|
20230817,142300,441745250,3275,3275,3275,3275,110
|
|
20230817,142200,441385000,3280,3280,3280,3280,7
|
|
20230817,142100,441362040,3280,3280,3280,3280,1
|
|
20230817,142000,441358760,3280,3280,3280,3280,0
|
|
20230817,141900,441358760,3280,3275,3280,3275,233
|
|
20230817,141800,440595585,3275,3275,3275,3275,116
|
|
20230817,141700,440215685,3280,3285,3285,3280,63
|
|
20230817,141600,440009015,3285,3285,3285,3285,1
|
|
20230817,141500,440005730,3285,3285,3285,3285,146
|
|
20230817,141400,439526120,3290,3290,3290,3290,7
|
|
20230817,141300,439503090,3285,3290,3290,3285,1170
|
|
20230817,141200,435659300,3290,3290,3290,3290,340
|
|
20230817,141100,434540700,3290,3290,3290,3290,0
|
|
20230817,141000,434540700,3290,3290,3290,3290,100
|
|
20230817,140900,434211700,3290,3290,3290,3290,6
|
|
20230817,140800,434191960,3290,3290,3290,3290,100
|
|
20230817,140700,433862960,3290,3290,3290,3290,7
|
|
20230817,140600,433839930,3290,3290,3290,3290,296
|
|
20230817,140500,432866090,3290,3290,3290,3290,58
|
|
20230817,140400,432675270,3290,3295,3295,3290,508
|
|
20230817,140300,431003785,3295,3295,3295,3295,42
|
|
20230817,140200,430865395,3295,3295,3295,3295,56
|
|
20230817,140100,430680875,3295,3295,3295,3295,35
|
|
20230817,140000,430565550,3295,3295,3295,3295,28
|
|
20230817,135900,430473290,3295,3290,3295,3290,134
|
|
20230817,135800,430032260,3290,3290,3290,3290,502
|
|
20230817,135700,428380680,3290,3290,3290,3290,42
|
|
20230817,135600,428242500,3290,3290,3290,3290,273
|
|
20230817,135500,427344330,3290,3290,3290,3290,160
|
|
20230817,135400,426817930,3290,3290,3290,3290,7
|
|
20230817,135300,426794900,3285,3285,3285,3285,0
|
|
20230817,135200,426794900,3285,3285,3285,3285,200
|
|
20230817,135100,426137900,3290,3290,3290,3290,6
|
|
20230817,135000,426118160,3290,3290,3290,3290,847
|
|
20230817,134900,423331530,3290,3290,3290,3290,6
|
|
20230817,134800,423311790,3290,3290,3290,3290,211
|
|
20230817,134700,422617600,3290,3290,3290,3290,1
|
|
20230817,134600,422614310,3290,3290,3290,3290,7
|
|
20230817,134500,422591280,3290,3285,3290,3285,262
|
|
20230817,134400,421729450,3290,3290,3290,3290,427
|
|
20230817,134300,420324620,3290,3290,3290,3290,0
|
|
20230817,134200,420324620,3290,3285,3290,3285,458
|
|
20230817,134100,418818400,3290,3290,3290,3290,6
|
|
20230817,134000,418798660,3290,3290,3290,3290,0
|
|
20230817,133900,418798660,3290,3290,3290,3290,849
|
|
20230817,133800,416005450,3290,3290,3290,3290,0
|
|
20230817,133700,416005450,3290,3290,3290,3290,0
|
|
20230817,133600,416005450,3290,3290,3290,3290,386
|
|
20230817,133500,414735510,3290,3290,3290,3290,1
|
|
20230817,133400,414732220,3290,3290,3290,3290,6
|
|
20230817,133300,414712480,3290,3290,3290,3290,86
|
|
20230817,133200,414429540,3285,3285,3285,3285,0
|
|
20230817,133100,414429540,3285,3290,3290,3285,2757
|
|
20230817,133000,405372010,3290,3290,3290,3290,674
|
|
20230817,132900,403154550,3290,3290,3290,3290,406
|
|
20230817,132800,401818810,3290,3285,3290,3285,1071
|
|
20230817,132700,398298255,3285,3285,3285,3285,0
|
|
20230817,132600,398298255,3285,3280,3285,3280,907
|
|
20230817,132500,395323260,3280,3280,3280,3280,100
|
|
20230817,132400,394995260,3280,3285,3285,3280,305
|
|
20230817,132300,393994835,3285,3285,3285,3285,0
|
|
20230817,132200,393994835,3285,3285,3285,3285,76
|
|
20230817,132100,393745175,3285,3285,3285,3285,1
|
|
20230817,132000,393741890,3280,3280,3280,3280,2650
|
|
20230817,131900,385049890,3275,3280,3280,3275,17
|
|
20230817,131800,384994180,3280,3280,3280,3280,0
|
|
20230817,131700,384994180,3280,3280,3280,3280,0
|
|
20230817,131600,384994180,3280,3280,3280,3280,6
|
|
20230817,131500,384974500,3275,3275,3275,3275,110
|
|
20230817,131400,384614250,3280,3280,3280,3280,5
|
|
20230817,131300,384597850,3275,3275,3275,3275,1211
|
|
20230817,131200,380631825,3280,3280,3280,3280,20
|
|
20230817,131100,380566225,3280,3280,3280,3280,11
|
|
20230817,131000,380530145,3280,3280,3280,3275,512
|
|
20230817,130900,378852585,3280,3280,3280,3280,14
|
|
20230817,130800,378806665,3280,3275,3280,3275,10
|
|
20230817,130700,378773910,3275,3275,3275,3275,1
|
|
20230817,130600,378770635,3280,3275,3280,3275,2662
|
|
20230817,130500,370051530,3275,3275,3275,3275,0
|
|
20230817,130400,370051530,3275,3275,3275,3275,8
|
|
20230817,130300,370025330,3275,3275,3275,3275,1
|
|
20230817,130200,370022055,3270,3270,3270,3270,211
|
|
20230817,130100,369332085,3275,3275,3275,3275,6
|
|
20230817,130000,369312435,3275,3275,3275,3275,211
|
|
20230817,125900,368621410,3275,3275,3275,3275,7
|
|
20230817,125800,368598485,3270,3270,3270,3270,0
|
|
20230817,125700,368598485,3270,3270,3270,3270,1395
|
|
20230817,125600,364036835,3270,3270,3270,3270,5
|
|
20230817,125500,364020485,3270,3270,3270,3270,0
|
|
20230817,125400,364020485,3270,3270,3270,3270,0
|
|
20230817,125300,364020485,3270,3270,3270,3270,17
|
|
20230817,125200,363964895,3265,3265,3265,3265,0
|
|
20230817,125100,363964895,3265,3270,3270,3265,218
|
|
20230817,125000,363253090,3270,3270,3270,3270,211
|
|
20230817,124900,362563120,3265,3265,3265,3265,40
|
|
20230817,124800,362432520,3270,3265,3270,3265,65
|
|
20230817,124700,362220265,3265,3265,3265,3265,0
|
|
20230817,124600,362220265,3265,3270,3270,3265,45
|
|
20230817,124500,362073315,3270,3270,3270,3270,211
|
|
20230817,124400,361383345,3265,3265,3265,3265,20
|
|
20230817,124300,361318045,3270,3270,3270,3270,7
|
|
20230817,124200,361295155,3270,3270,3270,3270,0
|
|
20230817,124100,361295155,3270,3270,3270,3270,6
|
|
20230817,124000,361275535,3270,3270,3270,3270,0
|
|
20230817,123900,361275535,3270,3270,3270,3270,102
|
|
20230817,123800,360941995,3270,3270,3270,3270,6
|
|
20230817,123700,360922375,3270,3265,3270,3265,215
|
|
20230817,123600,360219345,3270,3270,3270,3270,6
|
|
20230817,123500,360199725,3265,3265,3265,3265,5
|
|
20230817,123400,360183400,3270,3265,3270,3265,1363
|
|
20230817,123300,355732150,3265,3260,3265,3260,88
|
|
20230817,123200,355445240,3260,3260,3260,3260,1
|
|
20230817,123100,355441980,3250,3250,3250,3250,0
|
|
20230817,123000,355441980,3250,3250,3250,3250,0
|
|
20230817,122900,355441980,3250,3260,3260,3250,211
|
|
20230817,122800,354756100,3260,3260,3260,3260,0
|
|
20230817,122700,354756100,3260,3260,3260,3260,91
|
|
20230817,122600,354459440,3260,3260,3260,3260,0
|
|
20230817,122500,354459440,3260,3260,3260,3260,0
|
|
20230817,122400,354459440,3260,3260,3260,3260,211
|
|
20230817,122300,353771580,3260,3260,3260,3260,7
|
|
20230817,122200,353748760,3260,3260,3260,3260,70
|
|
20230817,122100,353520560,3260,3260,3260,3260,143
|
|
20230817,122000,353054380,3255,3255,3255,3255,91
|
|
20230817,121900,352758175,3255,3255,3255,3255,0
|
|
20230817,121800,352758175,3255,3255,3255,3255,87
|
|
20230817,121700,352474990,3255,3255,3255,3255,0
|
|
20230817,121600,352474990,3255,3255,3255,3255,6
|
|
20230817,121500,352455460,3255,3255,3255,3255,1
|
|
20230817,121400,352452205,3255,3260,3260,3255,21
|
|
20230817,121300,352383815,3265,3265,3265,3265,6
|
|
20230817,121200,352364225,3270,3270,3270,3270,0
|
|
20230817,121100,352364225,3270,3265,3270,3265,89
|
|
20230817,121000,352073635,3265,3265,3265,3265,84
|
|
20230817,120900,351799375,3250,3265,3265,3250,454
|
|
20230817,120800,350320840,3265,3270,3270,3265,807
|
|
20230817,120700,347685950,3265,3265,3265,3265,0
|
|
20230817,120600,347685950,3265,3265,3265,3265,325
|
|
20230817,120500,346624825,3260,3260,3260,3260,383
|
|
20230817,120400,345376245,3255,3255,3255,3255,10
|
|
20230817,120300,345343695,3255,3255,3255,3255,0
|
|
20230817,120200,345343695,3255,3255,3255,3230,4907
|
|
20230817,120100,329439435,3255,3255,3255,3255,7
|
|
20230817,120000,329416650,3255,3255,3255,3255,1015
|
|
20230817,115900,326112825,3260,3260,3260,3260,0
|
|
20230817,115800,326112825,3260,3260,3260,3260,5
|
|
20230817,115700,326096525,3260,3260,3260,3260,0
|
|
20230817,115600,326096525,3260,3260,3260,3260,7
|
|
20230817,115500,326073705,3260,3260,3260,3260,0
|
|
20230817,115400,326073705,3260,3260,3260,3260,1
|
|
20230817,115300,326070445,3260,3260,3260,3260,6
|
|
20230817,115200,326050885,3255,3255,3255,3255,0
|
|
20230817,115100,326050885,3255,3260,3260,3255,275
|
|
20230817,115000,325155235,3260,3260,3260,3260,1
|
|
20230817,114900,325151975,3260,3260,3260,3260,1619
|
|
20230817,114800,319874035,3265,3265,3265,3265,6
|
|
20230817,114700,319854445,3260,3260,3260,3260,10
|
|
20230817,114600,319821845,3260,3260,3260,3260,0
|
|
20230817,114500,319821845,3260,3260,3260,3260,26
|
|
20230817,114400,319737085,3260,3260,3260,3260,0
|
|
20230817,114300,319737085,3260,3260,3260,3260,38
|
|
20230817,114200,319613205,3260,3265,3265,3260,1052
|
|
20230817,114100,316179750,3270,3270,3270,3270,0
|
|
20230817,114000,316179750,3270,3270,3270,3270,7
|
|
20230817,113900,316156860,3265,3265,3265,3265,727
|
|
20230817,113800,313783205,3270,3265,3270,3265,10
|
|
20230817,113700,313750530,3270,3270,3270,3270,0
|
|
20230817,113600,313750530,3270,3270,3270,3270,0
|
|
20230817,113500,313750530,3270,3270,3270,3270,6
|
|
20230817,113400,313730910,3265,3265,3265,3265,200
|
|
20230817,113300,313077910,3270,3265,3270,3265,8
|
|
20230817,113200,313051755,3265,3265,3265,3265,0
|
|
20230817,113100,313051755,3265,3265,3265,3265,1181
|
|
20230817,113000,309195790,3265,3265,3265,3265,6
|
|
20230817,112900,309176200,3265,3265,3265,3265,0
|
|
20230817,112800,309176200,3265,3265,3265,3265,8
|
|
20230817,112700,309150080,3265,3265,3265,3265,61
|
|
20230817,112600,308950915,3265,3265,3265,3265,61
|
|
20230817,112500,308751750,3265,3265,3265,3265,16
|
|
20230817,112400,308699510,3260,3260,3260,3255,644
|
|
20230817,112300,306601210,3260,3260,3260,3260,546
|
|
20230817,112200,304821250,3260,3260,3260,3260,0
|
|
20230817,112100,304821250,3260,3260,3260,3260,0
|
|
20230817,112000,304821250,3260,3255,3260,3255,1116
|
|
20230817,111900,301188165,3255,3260,3260,3255,1105
|
|
20230817,111800,297591190,3260,3260,3260,3260,216
|
|
20230817,111700,296887030,3260,3260,3260,3260,0
|
|
20230817,111600,296887030,3260,3260,3260,3260,2
|
|
20230817,111500,296880510,3260,3260,3260,3260,8
|
|
20230817,111400,296854430,3255,3245,3255,3245,2484
|
|
20230817,111300,288782395,3245,3245,3245,3245,222
|
|
20230817,111200,288062005,3245,3245,3245,3245,0
|
|
20230817,111100,288062005,3245,3245,3245,3245,3
|
|
20230817,111000,288052270,3245,3245,3245,3245,6
|
|
20230817,110900,288032800,3240,3240,3240,3240,77
|
|
20230817,110800,287783320,3240,3240,3240,3240,90
|
|
20230817,110700,287491720,3240,3240,3240,3240,0
|
|
20230817,110600,287491720,3240,3240,3240,3240,0
|
|
20230817,110500,287491720,3240,3240,3240,3240,92
|
|
20230817,110400,287193640,3240,3240,3240,3240,0
|
|
20230817,110300,287193640,3240,3240,3240,3240,6
|
|
20230817,110200,287174200,3240,3240,3240,3240,0
|
|
20230817,110100,287174200,3240,3240,3240,3240,100
|
|
20230817,110000,286850200,3245,3245,3245,3245,5
|
|
20230817,105900,286833975,3240,3240,3240,3240,0
|
|
20230817,105800,286833975,3240,3240,3240,3240,401
|
|
20230817,105700,285534735,3235,3240,3240,3235,15
|
|
20230817,105600,285486185,3240,3240,3240,3240,626
|
|
20230817,105500,283457945,3245,3240,3245,3240,368
|
|
20230817,105400,282264095,3240,3240,3240,3240,81
|
|
20230817,105300,282001655,3240,3240,3240,3240,298
|
|
20230817,105200,281036135,3240,3240,3240,3240,0
|
|
20230817,105100,281036135,3240,3240,3240,3240,0
|
|
20230817,105000,281036135,3240,3240,3240,3240,200
|
|
20230817,104900,280388135,3240,3240,3240,3240,0
|
|
20230817,104800,280388135,3240,3240,3240,3240,400
|
|
20230817,104700,279092135,3240,3240,3240,3240,72
|
|
20230817,104600,278858855,3245,3245,3245,3245,104
|
|
20230817,104500,278521375,3245,3245,3245,3245,15
|
|
20230817,104400,278472700,3245,3245,3245,3245,0
|
|
20230817,104300,278472700,3245,3245,3245,3245,0
|
|
20230817,104200,278472700,3245,3245,3245,3245,268
|
|
20230817,104100,277603040,3245,3245,3245,3245,232
|
|
20230817,104000,276850200,3245,3245,3245,3245,253
|
|
20230817,103900,276029215,3235,3235,3235,3235,0
|
|
20230817,103800,276029215,3235,3240,3240,3235,97
|
|
20230817,103700,275714985,3240,3235,3240,3235,342
|
|
20230817,103600,274607340,3230,3230,3230,3230,26
|
|
20230817,103500,274523360,3235,3230,3235,3230,556
|
|
20230817,103400,272726200,3235,3235,3235,3235,41
|
|
20230817,103300,272593565,3230,3230,3230,3230,132
|
|
20230817,103200,272167205,3235,3250,3250,3235,157
|
|
20230817,103100,271659295,3240,3225,3240,3220,1429
|
|
20230817,103000,267052390,3225,3235,3235,3225,1615
|
|
20230817,102900,261843335,3235,3230,3235,3230,571
|
|
20230817,102800,259998510,3230,3230,3230,3230,0
|
|
20230817,102700,259998510,3230,3230,3230,3230,0
|
|
20230817,102600,259998510,3230,3230,3230,3230,0
|
|
20230817,102500,259998510,3230,3235,3235,3230,137
|
|
20230817,102400,259555990,3245,3245,3245,3245,0
|
|
20230817,102300,259555990,3245,3240,3245,3240,238
|
|
20230817,102200,258784090,3245,3245,3245,3245,0
|
|
20230817,102100,258784090,3245,3245,3245,3245,152
|
|
20230817,102000,258290850,3230,3245,3245,3230,959
|
|
20230817,101900,255185755,3250,3240,3250,3240,1152
|
|
20230817,101800,251450230,3240,3240,3240,3240,0
|
|
20230817,101700,251450230,3240,3240,3240,3240,0
|
|
20230817,101600,251450230,3240,3240,3240,3240,85
|
|
20230817,101500,251174830,3240,3240,3240,3240,0
|
|
20230817,101400,251174830,3240,3240,3240,3235,318
|
|
20230817,101300,250144515,3245,3245,3245,3245,85
|
|
20230817,101200,249868690,3245,3245,3245,3245,85
|
|
20230817,101100,249592865,3250,3255,3255,3250,285
|
|
20230817,101000,248666115,3255,3255,3255,3255,877
|
|
20230817,100900,245811480,3260,3255,3260,3255,81
|
|
20230817,100800,245547820,3260,3260,3260,3260,430
|
|
20230817,100700,244146020,3260,3260,3260,3260,169
|
|
20230817,100600,243595080,3255,3255,3255,3255,219
|
|
20230817,100500,242882235,3255,3255,3255,3255,554
|
|
20230817,100400,241078965,3260,3260,3260,3260,244
|
|
20230817,100300,240283525,3255,3250,3255,3250,1028
|
|
20230817,100200,236941060,3245,3240,3245,3240,158
|
|
20230817,100100,236429060,3245,3240,3245,3240,190
|
|
20230817,100000,235812990,3235,3230,3235,3230,129
|
|
20230817,095900,235395785,3230,3230,3230,3230,136
|
|
20230817,095800,234956505,3235,3235,3245,3230,441
|
|
20230817,095700,233530240,3225,3220,3225,3220,1787
|
|
20230817,095600,227770340,3220,3220,3220,3220,711
|
|
20230817,095500,225480920,3225,3230,3230,3225,538
|
|
20230817,095400,223745370,3230,3230,3230,3230,0
|
|
20230817,095300,223745370,3230,3230,3230,3230,255
|
|
20230817,095200,222921720,3235,3235,3235,3235,0
|
|
20230817,095100,222921720,3235,3235,3235,3235,0
|
|
20230817,095000,222921720,3235,3245,3245,3235,555
|
|
20230817,094900,221121910,3250,3250,3250,3250,88
|
|
20230817,094800,220835910,3250,3250,3250,3250,168
|
|
20230817,094700,220289910,3245,3245,3245,3245,81
|
|
20230817,094600,220027065,3245,3250,3250,3245,136
|
|
20230817,094500,219585405,3250,3240,3250,3240,4724
|
|
20230817,094400,204270655,3240,3235,3240,3235,212
|
|
20230817,094300,203583850,3235,3235,3235,3235,500
|
|
20230817,094200,201966350,3235,3235,3235,3235,2021
|
|
20230817,094100,195428415,3235,3235,3235,3235,978
|
|
20230817,094000,192264585,3235,3240,3240,3235,586
|
|
20230817,093900,190366475,3240,3240,3240,3235,330
|
|
20230817,093800,189298775,3240,3240,3240,3240,304
|
|
20230817,093700,188313815,3225,3225,3225,3225,0
|
|
20230817,093600,188313815,3225,3225,3225,3225,0
|
|
20230817,093500,188313815,3225,3225,3225,3225,1324
|
|
20230817,093400,184043915,3220,3220,3220,3220,119
|
|
20230817,093300,183660735,3220,3215,3220,3215,1354
|
|
20230817,093200,179305940,3215,3235,3235,3215,3747
|
|
20230817,093100,167235915,3235,3235,3235,3235,132
|
|
20230817,093000,166808895,3235,3240,3240,3230,3080
|
|
20230817,092900,156855785,3240,3245,3255,3240,558
|
|
20230817,092800,155042675,3240,3240,3240,3235,375
|
|
20230817,092700,153828175,3240,3235,3240,3235,803
|
|
20230817,092600,151227920,3235,3240,3240,3235,634
|
|
20230817,092500,149176295,3240,3230,3240,3230,466
|
|
20230817,092400,147668705,3230,3230,3230,3230,258
|
|
20230817,092300,146835365,3230,3225,3230,3225,213
|
|
20230817,092200,146147515,3225,3215,3225,3210,2922
|
|
20230817,092100,136751135,3215,3210,3215,3205,1926
|
|
20230817,092000,130576205,3210,3210,3210,3205,535
|
|
20230817,091900,128860245,3210,3210,3210,3210,221
|
|
20230817,091800,128150835,3210,3220,3220,3210,3732
|
|
20230817,091700,116157735,3220,3225,3225,3220,585
|
|
20230817,091600,114274030,3220,3220,3220,3220,1005
|
|
20230817,091500,111037930,3220,3225,3225,3220,339
|
|
20230817,091400,109946345,3220,3215,3240,3215,2326
|
|
20230817,091300,102446990,3205,3210,3215,3205,989
|
|
20230817,091200,99271880,3210,3215,3215,3210,2760
|
|
20230817,091100,90410530,3215,3215,3215,3215,3
|
|
20230817,091000,90400885,3215,3215,3215,3215,1000
|
|
20230817,090900,87185885,3215,3215,3215,3210,264
|
|
20230817,090800,86337630,3215,3220,3220,3215,3103
|
|
20230817,090700,76354980,3225,3230,3255,3220,3067
|
|
20230817,090600,66452185,3230,3230,3230,3230,107
|
|
20230817,090500,66106575,3230,3255,3255,3230,4232
|
|
20230817,090400,52411880,3240,3240,3240,3240,0
|
|
20230817,090300,52411880,3240,3240,3240,3240,0
|
|
20230817,090200,52411880,3240,3250,3250,3230,6857
|
|
20230817,090100,30212285,3270,3270,3275,3245,5322
|
|
20230817,090000,12876000,3270,3280,3280,3270,3929
|