674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,201100,522315130,3515,3515,3515,3515,998
|
|
20230816,201000,522315130,3515,3515,3515,3515,0
|
|
20230816,200900,522315130,3515,3515,3515,3515,0
|
|
20230816,200800,522315130,3515,3515,3515,3515,0
|
|
20230816,200700,522315130,3515,3515,3515,3515,0
|
|
20230816,200600,522315130,3515,3515,3515,3515,0
|
|
20230816,200500,522315130,3515,3515,3515,3515,0
|
|
20230816,200400,522315130,3515,3515,3515,3515,0
|
|
20230816,200300,522315130,3515,3515,3515,3515,0
|
|
20230816,200200,522315130,3515,3515,3515,3515,0
|
|
20230816,200100,522315130,3515,3515,3515,3515,0
|
|
20230816,200000,522315130,3515,3515,3515,3515,0
|
|
20230816,195900,522315130,3515,3515,3515,3515,0
|
|
20230816,195800,522315130,3515,3515,3515,3515,0
|
|
20230816,195700,522315130,3515,3515,3515,3515,0
|
|
20230816,195600,522315130,3515,3515,3515,3515,0
|
|
20230816,195500,522315130,3515,3515,3515,3515,0
|
|
20230816,195400,522315130,3515,3515,3515,3515,0
|
|
20230816,195300,522315130,3515,3515,3515,3515,0
|
|
20230816,195200,522315130,3515,3515,3515,3515,0
|
|
20230816,195100,522315130,3515,3515,3515,3515,0
|
|
20230816,195000,522315130,3515,3515,3515,3515,0
|
|
20230816,194900,522315130,3515,3515,3515,3515,0
|
|
20230816,194800,522315130,3515,3515,3515,3515,0
|
|
20230816,194700,522315130,3515,3515,3515,3515,0
|
|
20230816,194600,522315130,3515,3515,3515,3515,0
|
|
20230816,194500,522315130,3515,3515,3515,3515,0
|
|
20230816,194400,522315130,3515,3515,3515,3515,0
|
|
20230816,194300,522315130,3515,3515,3515,3515,0
|
|
20230816,194200,522315130,3515,3515,3515,3515,0
|
|
20230816,194100,522315130,3515,3515,3515,3515,998
|
|
20230816,194000,522315130,3515,3515,3515,3515,0
|
|
20230816,193900,522315130,3515,3515,3515,3515,0
|
|
20230816,193800,522315130,3515,3515,3515,3515,0
|
|
20230816,193700,522315130,3515,3515,3515,3515,0
|
|
20230816,193600,522315130,3515,3515,3515,3515,0
|
|
20230816,193500,522315130,3515,3515,3515,3515,0
|
|
20230816,193400,522315130,3515,3515,3515,3515,0
|
|
20230816,193300,522315130,3515,3515,3515,3515,0
|
|
20230816,193200,522315130,3515,3515,3515,3515,0
|
|
20230816,193100,522315130,3515,3515,3515,3515,0
|
|
20230816,193000,522315130,3515,3515,3515,3515,0
|
|
20230816,192900,522315130,3515,3515,3515,3515,0
|
|
20230816,192800,522315130,3515,3515,3515,3515,0
|
|
20230816,192700,522315130,3515,3515,3515,3515,0
|
|
20230816,192600,522315130,3515,3515,3515,3515,0
|
|
20230816,192500,522315130,3515,3515,3515,3515,0
|
|
20230816,192400,522315130,3515,3515,3515,3515,0
|
|
20230816,192300,522315130,3515,3515,3515,3515,0
|
|
20230816,192200,522315130,3515,3515,3515,3515,0
|
|
20230816,192100,522315130,3515,3515,3515,3515,0
|
|
20230816,192000,522315130,3515,3515,3515,3515,0
|
|
20230816,191900,522315130,3515,3515,3515,3515,0
|
|
20230816,191800,522315130,3515,3515,3515,3515,0
|
|
20230816,191700,522315130,3515,3515,3515,3515,0
|
|
20230816,191600,522315130,3515,3515,3515,3515,0
|
|
20230816,191500,522315130,3515,3515,3515,3515,0
|
|
20230816,191400,522315130,3515,3515,3515,3515,0
|
|
20230816,191300,522315130,3515,3515,3515,3515,0
|
|
20230816,191200,522315130,3515,3515,3515,3515,0
|
|
20230816,191100,522315130,3515,3515,3515,3515,998
|
|
20230816,191000,522315130,3515,3515,3515,3515,0
|
|
20230816,190900,522315130,3515,3515,3515,3515,0
|
|
20230816,190800,522315130,3515,3515,3515,3515,0
|
|
20230816,190700,522315130,3515,3515,3515,3515,0
|
|
20230816,190600,522315130,3515,3515,3515,3515,0
|
|
20230816,190500,522315130,3515,3515,3515,3515,0
|
|
20230816,190400,522315130,3515,3515,3515,3515,0
|
|
20230816,190300,522315130,3515,3515,3515,3515,0
|
|
20230816,190200,522315130,3515,3515,3515,3515,0
|
|
20230816,190100,522315130,3515,3515,3515,3515,0
|
|
20230816,190000,522315130,3515,3515,3515,3515,0
|
|
20230816,185900,522315130,3515,3515,3515,3515,0
|
|
20230816,185800,522315130,3515,3515,3515,3515,0
|
|
20230816,185700,522315130,3515,3515,3515,3515,0
|
|
20230816,185600,522315130,3515,3515,3515,3515,0
|
|
20230816,185500,522315130,3515,3515,3515,3515,0
|
|
20230816,185400,522315130,3515,3515,3515,3515,0
|
|
20230816,185300,522315130,3515,3515,3515,3515,0
|
|
20230816,185200,522315130,3515,3515,3515,3515,0
|
|
20230816,185100,522315130,3515,3515,3515,3515,0
|
|
20230816,185000,522315130,3515,3515,3515,3515,0
|
|
20230816,184900,522315130,3515,3515,3515,3515,0
|
|
20230816,184800,522315130,3515,3515,3515,3515,0
|
|
20230816,184700,522315130,3515,3515,3515,3515,0
|
|
20230816,184600,522315130,3515,3515,3515,3515,0
|
|
20230816,184500,522315130,3515,3515,3515,3515,0
|
|
20230816,184400,522315130,3515,3515,3515,3515,0
|
|
20230816,184300,522315130,3515,3515,3515,3515,0
|
|
20230816,184200,522315130,3515,3515,3515,3515,0
|
|
20230816,184100,522315130,3515,3515,3515,3515,998
|
|
20230816,184000,522315130,3515,3515,3515,3515,0
|
|
20230816,183900,522315130,3515,3515,3515,3515,0
|
|
20230816,183800,522315130,3515,3515,3515,3515,0
|
|
20230816,183700,522315130,3515,3515,3515,3515,0
|
|
20230816,183600,522315130,3515,3515,3515,3515,0
|
|
20230816,183500,522315130,3515,3515,3515,3515,0
|
|
20230816,183400,522315130,3515,3515,3515,3515,0
|
|
20230816,183300,522315130,3515,3515,3515,3515,0
|
|
20230816,183200,522315130,3515,3515,3515,3515,0
|
|
20230816,183100,522315130,3515,3515,3515,3515,0
|
|
20230816,183000,522315130,3515,3515,3515,3515,0
|
|
20230816,182900,522315130,3515,3515,3515,3515,0
|
|
20230816,182800,522315130,3515,3515,3515,3515,0
|
|
20230816,182700,522315130,3515,3515,3515,3515,0
|
|
20230816,182600,522315130,3515,3515,3515,3515,0
|
|
20230816,182500,522315130,3515,3515,3515,3515,0
|
|
20230816,182400,522315130,3515,3515,3515,3515,0
|
|
20230816,182300,522315130,3515,3515,3515,3515,0
|
|
20230816,182200,522315130,3515,3515,3515,3515,0
|
|
20230816,182100,522315130,3515,3515,3515,3515,0
|
|
20230816,182000,522315130,3515,3515,3515,3515,0
|
|
20230816,181900,522315130,3515,3515,3515,3515,0
|
|
20230816,181800,522315130,3515,3515,3515,3515,0
|
|
20230816,181700,522315130,3515,3515,3515,3515,0
|
|
20230816,181600,522315130,3515,3515,3515,3515,0
|
|
20230816,181500,522315130,3515,3515,3515,3515,0
|
|
20230816,181400,522315130,3515,3515,3515,3515,0
|
|
20230816,181300,522315130,3515,3515,3515,3515,0
|
|
20230816,181200,522315130,3515,3515,3515,3515,0
|
|
20230816,181100,522315130,3515,3515,3515,3515,998
|
|
20230816,181000,522315130,3515,3515,3515,3515,0
|
|
20230816,180900,522315130,3515,3515,3515,3515,0
|
|
20230816,180800,522315130,3515,3515,3515,3515,0
|
|
20230816,180700,522315130,3515,3515,3515,3515,0
|
|
20230816,180600,522315130,3515,3515,3515,3515,0
|
|
20230816,180500,522315130,3515,3515,3515,3515,0
|
|
20230816,180400,522315130,3515,3515,3515,3515,0
|
|
20230816,180300,522315130,3515,3515,3515,3515,0
|
|
20230816,180200,522315130,3515,3515,3515,3515,0
|
|
20230816,180100,522315130,3515,3515,3515,3515,0
|
|
20230816,180000,522315130,3515,3515,3515,3515,0
|
|
20230816,175900,522315130,3515,3515,3515,3515,0
|
|
20230816,175800,522315130,3515,3515,3515,3515,0
|
|
20230816,175700,522315130,3515,3515,3515,3515,0
|
|
20230816,175600,522315130,3515,3515,3515,3515,0
|
|
20230816,175500,522315130,3515,3515,3515,3515,0
|
|
20230816,175400,522315130,3515,3515,3515,3515,0
|
|
20230816,175300,522315130,3515,3515,3515,3515,0
|
|
20230816,175200,522315130,3515,3515,3515,3515,0
|
|
20230816,175100,522315130,3515,3515,3515,3515,0
|
|
20230816,175000,522315130,3515,3515,3515,3515,0
|
|
20230816,174900,522315130,3515,3515,3515,3515,0
|
|
20230816,174800,522315130,3515,3515,3515,3515,0
|
|
20230816,174700,522315130,3515,3515,3515,3515,0
|
|
20230816,174600,522315130,3515,3515,3515,3515,0
|
|
20230816,174500,522315130,3515,3515,3515,3515,0
|
|
20230816,174400,522315130,3515,3515,3515,3515,0
|
|
20230816,174300,522315130,3515,3515,3515,3515,0
|
|
20230816,174200,522315130,3515,3515,3515,3515,0
|
|
20230816,174100,522315130,3515,3515,3515,3515,998
|
|
20230816,174000,522315130,3515,3515,3515,3515,0
|
|
20230816,173900,522315130,3515,3515,3515,3515,0
|
|
20230816,173800,522315130,3515,3515,3515,3515,0
|
|
20230816,173700,522315130,3515,3515,3515,3515,0
|
|
20230816,173600,522315130,3515,3515,3515,3515,0
|
|
20230816,173500,522315130,3515,3515,3515,3515,0
|
|
20230816,173400,522315130,3515,3515,3515,3515,0
|
|
20230816,173300,522315130,3515,3515,3515,3515,0
|
|
20230816,173200,522315130,3515,3515,3515,3515,0
|
|
20230816,173100,522315130,3515,3515,3515,3515,0
|
|
20230816,173000,522315130,3515,3515,3515,3515,0
|
|
20230816,172900,522315130,3515,3515,3515,3515,0
|
|
20230816,172800,522315130,3515,3515,3515,3515,0
|
|
20230816,172700,522315130,3515,3515,3515,3515,0
|
|
20230816,172600,522315130,3515,3515,3515,3515,0
|
|
20230816,172500,522315130,3515,3515,3515,3515,0
|
|
20230816,172400,522315130,3515,3515,3515,3515,0
|
|
20230816,172300,522315130,3515,3515,3515,3515,0
|
|
20230816,172200,522315130,3515,3515,3515,3515,0
|
|
20230816,172100,522315130,3515,3515,3515,3515,0
|
|
20230816,172000,522315130,3515,3515,3515,3515,0
|
|
20230816,171900,522315130,3515,3515,3515,3515,0
|
|
20230816,171800,522315130,3515,3515,3515,3515,0
|
|
20230816,171700,522315130,3515,3515,3515,3515,0
|
|
20230816,171600,522315130,3515,3515,3515,3515,0
|
|
20230816,171500,522315130,3515,3515,3515,3515,0
|
|
20230816,171400,522315130,3515,3515,3515,3515,0
|
|
20230816,171300,522315130,3515,3515,3515,3515,0
|
|
20230816,171200,522315130,3515,3515,3515,3515,0
|
|
20230816,171100,522315130,3515,3515,3515,3515,998
|
|
20230816,171000,522315130,3515,3515,3515,3515,0
|
|
20230816,170900,522315130,3515,3515,3515,3515,0
|
|
20230816,170800,522315130,3515,3515,3515,3515,0
|
|
20230816,170700,522315130,3515,3515,3515,3515,0
|
|
20230816,170600,522315130,3515,3515,3515,3515,0
|
|
20230816,170500,522315130,3515,3515,3515,3515,0
|
|
20230816,170400,522315130,3515,3515,3515,3515,0
|
|
20230816,170300,522315130,3515,3515,3515,3515,0
|
|
20230816,170200,522315130,3515,3515,3515,3515,0
|
|
20230816,170100,522315130,3515,3515,3515,3515,0
|
|
20230816,170000,522315130,3515,3515,3515,3515,0
|
|
20230816,165900,522315130,3515,3515,3515,3515,0
|
|
20230816,165800,522315130,3515,3515,3515,3515,0
|
|
20230816,165700,522315130,3515,3515,3515,3515,0
|
|
20230816,165600,522315130,3515,3515,3515,3515,0
|
|
20230816,165500,522315130,3515,3515,3515,3515,0
|
|
20230816,165400,522315130,3515,3515,3515,3515,0
|
|
20230816,165300,522315130,3515,3515,3515,3515,0
|
|
20230816,165200,522315130,3515,3515,3515,3515,0
|
|
20230816,165100,522315130,3515,3515,3515,3515,0
|
|
20230816,165000,522315130,3515,3515,3515,3515,0
|
|
20230816,164900,522315130,3515,3515,3515,3515,0
|
|
20230816,164800,522315130,3515,3515,3515,3515,0
|
|
20230816,164700,522315130,3515,3515,3515,3515,0
|
|
20230816,164600,522315130,3515,3515,3515,3515,0
|
|
20230816,164500,522315130,3515,3515,3515,3515,0
|
|
20230816,164400,522315130,3515,3515,3515,3515,0
|
|
20230816,164300,522315130,3515,3515,3515,3515,0
|
|
20230816,164200,522315130,3515,3515,3515,3515,0
|
|
20230816,164100,522315130,3515,3515,3515,3515,998
|
|
20230816,164000,522315130,3515,3515,3515,3515,0
|
|
20230816,163900,522315130,3515,3515,3515,3515,0
|
|
20230816,163800,522315130,3515,3515,3515,3515,0
|
|
20230816,163700,522315130,3515,3515,3515,3515,0
|
|
20230816,163600,522315130,3515,3515,3515,3515,0
|
|
20230816,163500,522315130,3515,3515,3515,3515,0
|
|
20230816,163400,522315130,3515,3515,3515,3515,0
|
|
20230816,163300,522315130,3515,3515,3515,3515,0
|
|
20230816,163200,522315130,3515,3515,3515,3515,0
|
|
20230816,163100,522315130,3515,3515,3515,3515,0
|
|
20230816,163000,522315130,3515,3515,3515,3515,0
|
|
20230816,162900,522315130,3515,3515,3515,3515,0
|
|
20230816,162800,522315130,3515,3515,3515,3515,0
|
|
20230816,162700,522315130,3515,3515,3515,3515,0
|
|
20230816,162600,522315130,3515,3515,3515,3515,0
|
|
20230816,162500,522315130,3515,3515,3515,3515,0
|
|
20230816,162400,522315130,3515,3515,3515,3515,0
|
|
20230816,162300,522315130,3515,3515,3515,3515,0
|
|
20230816,162200,522315130,3515,3515,3515,3515,0
|
|
20230816,162100,522315130,3515,3515,3515,3515,0
|
|
20230816,162000,522315130,3515,3515,3515,3515,0
|
|
20230816,161900,522315130,3515,3515,3515,3515,0
|
|
20230816,161800,522315130,3515,3515,3515,3515,0
|
|
20230816,161700,522315130,3515,3515,3515,3515,0
|
|
20230816,161600,522315130,3515,3515,3515,3515,0
|
|
20230816,161500,522315130,3515,3515,3515,3515,0
|
|
20230816,161400,522315130,3515,3515,3515,3515,0
|
|
20230816,161300,522315130,3515,3515,3515,3515,0
|
|
20230816,161200,522315130,3515,3515,3515,3515,0
|
|
20230816,161100,522315130,3515,3515,3515,3515,998
|
|
20230816,161000,522315130,3515,3515,3515,3515,0
|
|
20230816,160900,522315130,3515,3515,3515,3515,0
|
|
20230816,160800,522315130,3515,3515,3515,3515,0
|
|
20230816,160700,522315130,3515,3515,3515,3515,0
|
|
20230816,160600,522315130,3515,3515,3515,3515,0
|
|
20230816,160500,522315130,3515,3515,3515,3515,0
|
|
20230816,160400,522315130,3515,3515,3515,3515,0
|
|
20230816,160300,522315130,3515,3515,3515,3515,0
|
|
20230816,160200,522315130,3515,3515,3515,3515,0
|
|
20230816,160100,522315130,3515,3515,3515,3515,0
|
|
20230816,160000,522315130,3515,3515,3515,3515,0
|
|
20230816,155900,522315130,3515,3515,3515,3515,0
|
|
20230816,155800,522315130,3515,3515,3515,3515,0
|
|
20230816,155700,522315130,3515,3515,3515,3515,0
|
|
20230816,155600,522315130,3515,3515,3515,3515,0
|
|
20230816,155500,522315130,3515,3515,3515,3515,0
|
|
20230816,155400,522315130,3515,3515,3515,3515,0
|
|
20230816,155300,522315130,3515,3515,3515,3515,0
|
|
20230816,155200,522315130,3515,3515,3515,3515,0
|
|
20230816,155100,522315130,3515,3515,3515,3515,0
|
|
20230816,155000,522315130,3515,3515,3515,3515,0
|
|
20230816,154900,522315130,3515,3515,3515,3515,0
|
|
20230816,154800,522315130,3515,3515,3515,3515,0
|
|
20230816,154700,522315130,3515,3515,3515,3515,0
|
|
20230816,154600,522315130,3515,3515,3515,3515,0
|
|
20230816,154500,522315130,3515,3515,3515,3515,0
|
|
20230816,154400,522315130,3515,3515,3515,3515,0
|
|
20230816,154300,522315130,3515,3515,3515,3515,0
|
|
20230816,154200,522315130,3515,3515,3515,3515,0
|
|
20230816,154100,522315130,3515,3515,3515,3515,998
|
|
20230816,154000,522315130,3515,3515,3515,3515,0
|
|
20230816,153900,522315130,3515,3515,3515,3515,0
|
|
20230816,153800,522315130,3515,3515,3515,3515,0
|
|
20230816,153700,522315130,3515,3515,3515,3515,0
|
|
20230816,153600,522315130,3515,3515,3515,3515,0
|
|
20230816,153500,522315130,3515,3515,3515,3515,0
|
|
20230816,153400,522315130,3515,3515,3515,3515,0
|
|
20230816,153300,522315130,3515,3515,3515,3515,0
|
|
20230816,153200,522315130,3515,3515,3515,3515,0
|
|
20230816,153100,522315130,3515,3515,3515,3515,0
|
|
20230816,153000,522315130,3515,3515,3515,3515,998
|
|
20230816,152900,518807160,3515,3515,3515,3515,0
|
|
20230816,152800,518807160,3515,3515,3515,3515,0
|
|
20230816,152700,518807160,3515,3515,3515,3515,0
|
|
20230816,152600,518807160,3515,3515,3515,3515,0
|
|
20230816,152500,518807160,3515,3515,3515,3515,0
|
|
20230816,152400,518807160,3515,3515,3515,3515,0
|
|
20230816,152300,518807160,3515,3515,3515,3515,0
|
|
20230816,152200,518807160,3515,3515,3515,3515,0
|
|
20230816,152100,518807160,3515,3515,3515,3515,0
|
|
20230816,152000,518807160,3515,3515,3515,3515,0
|
|
20230816,151900,518807160,3515,3510,3515,3500,219
|
|
20230816,151800,518038750,3505,3505,3505,3505,66
|
|
20230816,151700,517807420,3520,3520,3520,3520,1
|
|
20230816,151600,517803900,3505,3505,3505,3505,41
|
|
20230816,151500,517660195,3515,3515,3515,3515,13
|
|
20230816,151400,517614500,3520,3515,3520,3515,293
|
|
20230816,151300,516583165,3525,3510,3525,3510,58
|
|
20230816,151200,516379180,3510,3510,3510,3510,77
|
|
20230816,151100,516108910,3515,3515,3515,3515,1
|
|
20230816,151000,516105395,3510,3510,3510,3510,47
|
|
20230816,150900,515940425,3525,3520,3525,3520,222
|
|
20230816,150800,515158970,3515,3510,3515,3510,164
|
|
20230816,150700,514583005,3505,3505,3505,3505,0
|
|
20230816,150600,514583005,3505,3505,3505,3505,0
|
|
20230816,150500,514583005,3505,3505,3505,3505,12
|
|
20230816,150400,514540945,3515,3510,3515,3510,458
|
|
20230816,150300,512931490,3520,3520,3520,3520,180
|
|
20230816,150200,512297890,3495,3505,3515,3495,441
|
|
20230816,150100,510748935,3480,3500,3500,3480,450
|
|
20230816,150000,509177965,3525,3525,3525,3525,0
|
|
20230816,145900,509177965,3525,3505,3525,3505,506
|
|
20230816,145800,507403115,3510,3510,3510,3510,1
|
|
20230816,145700,507399605,3500,3500,3510,3500,447
|
|
20230816,145600,505835095,3500,3510,3510,3500,486
|
|
20230816,145500,504129515,3525,3525,3525,3525,0
|
|
20230816,145400,504129515,3525,3495,3525,3495,508
|
|
20230816,145300,502339075,3495,3505,3520,3495,316
|
|
20230816,145200,501230375,3525,3525,3525,3525,0
|
|
20230816,145100,501230375,3525,3525,3525,3525,0
|
|
20230816,145000,501230375,3525,3520,3525,3520,430
|
|
20230816,144900,499715120,3525,3520,3525,3520,222
|
|
20230816,144800,498933195,3525,3525,3530,3520,512
|
|
20230816,144700,497126810,3525,3505,3525,3505,609
|
|
20230816,144600,494992245,3530,3530,3530,3530,0
|
|
20230816,144500,494992245,3530,3530,3530,3530,0
|
|
20230816,144400,494992245,3530,3530,3530,3530,180
|
|
20230816,144300,494356845,3530,3530,3530,3530,0
|
|
20230816,144200,494356845,3530,3530,3530,3530,0
|
|
20230816,144100,494356845,3530,3530,3530,3530,0
|
|
20230816,144000,494356845,3530,3530,3530,3530,15
|
|
20230816,143900,494303895,3525,3520,3530,3495,1181
|
|
20230816,143800,490141800,3525,3525,3525,3525,0
|
|
20230816,143700,490141800,3525,3525,3525,3525,0
|
|
20230816,143600,490141800,3525,3505,3525,3505,45
|
|
20230816,143500,489983720,3510,3520,3525,3510,220
|
|
20230816,143400,489209655,3525,3525,3525,3525,0
|
|
20230816,143300,489209655,3525,3525,3525,3525,0
|
|
20230816,143200,489209655,3525,3525,3525,3525,0
|
|
20230816,143100,489209655,3525,3525,3525,3525,458
|
|
20230816,143000,487595205,3525,3525,3525,3525,0
|
|
20230816,142900,487595205,3525,3525,3525,3525,223
|
|
20230816,142800,486809130,3505,3510,3510,3505,1019
|
|
20230816,142700,483237435,3525,3520,3525,3520,430
|
|
20230816,142600,481722095,3520,3515,3520,3515,76
|
|
20230816,142500,481454815,3480,3515,3515,3480,259
|
|
20230816,142400,480546555,3515,3515,3515,3515,0
|
|
20230816,142300,480546555,3515,3510,3515,3510,458
|
|
20230816,142200,478938330,3510,3485,3510,3485,25
|
|
20230816,142100,478851180,3510,3490,3510,3490,185
|
|
20230816,142000,478205230,3510,3510,3510,3510,0
|
|
20230816,141900,478205230,3510,3495,3510,3495,327
|
|
20230816,141800,477059525,3495,3495,3495,3495,0
|
|
20230816,141700,477059525,3495,3500,3500,3495,370
|
|
20230816,141600,475765950,3510,3500,3510,3500,610
|
|
20230816,141500,473628395,3500,3500,3500,3500,0
|
|
20230816,141400,473628395,3500,3490,3500,3490,604
|
|
20230816,141300,471520145,3490,3470,3490,3460,127
|
|
20230816,141200,471079915,3465,3480,3480,3465,586
|
|
20230816,141100,469048135,3490,3490,3490,3490,0
|
|
20230816,141000,469048135,3490,3490,3490,3490,0
|
|
20230816,140900,469048135,3490,3470,3490,3470,408
|
|
20230816,140800,467626325,3470,3485,3485,3465,1035
|
|
20230816,140700,464030660,3490,3490,3490,3490,180
|
|
20230816,140600,463402460,3490,3490,3490,3490,458
|
|
20230816,140500,461804040,3490,3490,3490,3475,31
|
|
20230816,140400,461696210,3490,3490,3490,3490,431
|
|
20230816,140300,460192020,3490,3490,3490,3490,0
|
|
20230816,140200,460192020,3490,3490,3490,3490,0
|
|
20230816,140100,460192020,3490,3485,3490,3485,39
|
|
20230816,140000,460056060,3485,3485,3485,3485,0
|
|
20230816,135900,460056060,3485,3490,3490,3455,629
|
|
20230816,135800,457871735,3470,3480,3490,3470,658
|
|
20230816,135700,455580485,3490,3490,3490,3490,0
|
|
20230816,135600,455580485,3490,3490,3490,3490,0
|
|
20230816,135500,455580485,3490,3490,3490,3490,0
|
|
20230816,135400,455580485,3490,3475,3490,3475,9
|
|
20230816,135300,455549195,3475,3475,3475,3475,28
|
|
20230816,135200,455451895,3490,3490,3490,3490,0
|
|
20230816,135100,455451895,3490,3490,3490,3490,0
|
|
20230816,135000,455451895,3490,3485,3490,3485,36
|
|
20230816,134900,455326395,3485,3485,3490,3485,681
|
|
20230816,134800,452952295,3485,3480,3485,3475,193
|
|
20230816,134700,452280240,3480,3485,3485,3480,45
|
|
20230816,134600,452123580,3490,3485,3490,3485,2
|
|
20230816,134500,452116605,3485,3485,3485,3485,34
|
|
20230816,134400,451998115,3500,3500,3500,3500,2
|
|
20230816,134300,451991115,3480,3485,3500,3480,119
|
|
20230816,134200,451576925,3500,3510,3510,3480,421
|
|
20230816,134100,450109065,3515,3510,3515,3505,889
|
|
20230816,134000,446986340,3485,3495,3495,3485,79
|
|
20230816,133900,446710615,3510,3495,3510,3495,432
|
|
20230816,133800,445195860,3505,3505,3505,3495,31
|
|
20230816,133700,445087400,3500,3500,3505,3500,4
|
|
20230816,133600,445073395,3520,3510,3520,3510,279
|
|
20230816,133500,444093150,3515,3515,3515,3515,0
|
|
20230816,133400,444093150,3515,3515,3515,3515,0
|
|
20230816,133300,444093150,3515,3505,3515,3505,535
|
|
20230816,133200,442215695,3505,3500,3505,3500,11
|
|
20230816,133100,442177190,3515,3515,3515,3515,0
|
|
20230816,133000,442177190,3515,3515,3515,3510,611
|
|
20230816,132900,440029965,3515,3510,3515,3510,222
|
|
20230816,132800,439250025,3520,3520,3520,3520,0
|
|
20230816,132700,439250025,3520,3520,3520,3520,0
|
|
20230816,132600,439250025,3520,3520,3520,3520,0
|
|
20230816,132500,439250025,3520,3520,3520,3520,1
|
|
20230816,132400,439246505,3510,3505,3510,3505,553
|
|
20230816,132300,437305710,3505,3510,3510,3495,982
|
|
20230816,132200,433863795,3525,3525,3525,3525,10
|
|
20230816,132100,433828545,3530,3530,3530,3530,0
|
|
20230816,132000,433828545,3530,3530,3530,3530,180
|
|
20230816,131900,433193145,3530,3520,3530,3520,222
|
|
20230816,131800,432409685,3510,3515,3520,3510,459
|
|
20230816,131700,430794235,3520,3520,3520,3520,11
|
|
20230816,131600,430755515,3525,3535,3535,3525,609
|
|
20230816,131500,428604210,3535,3535,3535,3535,0
|
|
20230816,131400,428604210,3535,3535,3535,3535,0
|
|
20230816,131300,428604210,3535,3535,3535,3535,0
|
|
20230816,131200,428604210,3535,3535,3535,3535,0
|
|
20230816,131100,428604210,3535,3530,3535,3530,181
|
|
20230816,131000,427964810,3535,3535,3535,3535,0
|
|
20230816,130900,427964810,3535,3535,3535,3535,222
|
|
20230816,130800,427180040,3535,3535,3535,3535,458
|
|
20230816,130700,425561010,3535,3535,3535,3535,0
|
|
20230816,130600,425561010,3535,3530,3535,3530,431
|
|
20230816,130500,424039295,3530,3530,3530,3530,0
|
|
20230816,130400,424039295,3530,3530,3530,3530,1
|
|
20230816,130300,424035765,3530,3515,3530,3515,9
|
|
20230816,130200,424004115,3515,3525,3530,3515,188
|
|
20230816,130100,423341255,3530,3530,3530,3530,221
|
|
20230816,130000,422561125,3530,3530,3530,3530,0
|
|
20230816,125900,422561125,3530,3525,3530,3525,681
|
|
20230816,125800,420157945,3530,3530,3530,3530,283
|
|
20230816,125700,419158955,3535,3535,3535,3535,0
|
|
20230816,125600,419158955,3535,3535,3535,3535,1
|
|
20230816,125500,419155420,3505,3530,3535,3505,511
|
|
20230816,125400,417353125,3525,3510,3530,3510,2837
|
|
20230816,125300,407355925,3510,3510,3510,3510,199
|
|
20230816,125200,406657435,3510,3505,3510,3505,23
|
|
20230816,125100,406576805,3510,3520,3520,3510,500
|
|
20230816,125000,404817115,3520,3520,3520,3520,0
|
|
20230816,124900,404817115,3520,3520,3520,3520,222
|
|
20230816,124800,404035675,3510,3515,3515,3510,31
|
|
20230816,124700,403926810,3525,3525,3525,3525,0
|
|
20230816,124600,403926810,3525,3520,3525,3520,105
|
|
20230816,124500,403557125,3520,3520,3520,3520,0
|
|
20230816,124400,403557125,3520,3520,3520,3520,202
|
|
20230816,124300,402846085,3525,3515,3525,3515,1071
|
|
20230816,124200,399076820,3520,3520,3520,3520,0
|
|
20230816,124100,399076820,3520,3520,3520,3520,0
|
|
20230816,124000,399076820,3520,3520,3520,3520,148
|
|
20230816,123900,398555860,3520,3490,3520,3490,231
|
|
20230816,123800,397743360,3490,3490,3490,3490,967
|
|
20230816,123700,394368530,3490,3490,3490,3490,34
|
|
20230816,123600,394249870,3490,3490,3490,3490,61
|
|
20230816,123500,394036980,3520,3520,3520,3520,0
|
|
20230816,123400,394036980,3520,3515,3520,3515,640
|
|
20230816,123300,391786260,3515,3515,3515,3515,1
|
|
20230816,123200,391782745,3515,3510,3515,3510,431
|
|
20230816,123100,390267820,3515,3515,3515,3515,0
|
|
20230816,123000,390267820,3515,3510,3515,3510,147
|
|
20230816,122900,389751625,3515,3510,3515,3510,222
|
|
20230816,122800,388971885,3515,3515,3515,3515,0
|
|
20230816,122700,388971885,3515,3515,3515,3515,0
|
|
20230816,122600,388971885,3515,3510,3515,3510,459
|
|
20230816,122500,387359335,3510,3500,3510,3500,182
|
|
20230816,122400,386721640,3500,3475,3500,3475,9
|
|
20230816,122300,386690340,3475,3480,3480,3475,201
|
|
20230816,122200,385991415,3480,3480,3480,3480,50
|
|
20230816,122100,385817415,3505,3505,3505,3505,0
|
|
20230816,122000,385817415,3505,3480,3505,3480,477
|
|
20230816,121900,384147675,3480,3480,3480,3480,411
|
|
20230816,121800,382717395,3480,3490,3500,3480,479
|
|
20230816,121700,381043125,3490,3485,3490,3485,100
|
|
20230816,121600,380694565,3485,3480,3485,3480,15
|
|
20230816,121500,380642350,3480,3480,3480,3480,0
|
|
20230816,121400,380642350,3480,3485,3485,3480,104
|
|
20230816,121300,380279930,3485,3485,3485,3485,8
|
|
20230816,121200,380252050,3490,3490,3490,3490,2
|
|
20230816,121100,380245070,3500,3500,3500,3500,1
|
|
20230816,121000,380241570,3475,3485,3485,3475,79
|
|
20230816,120900,379966335,3510,3490,3510,3490,1167
|
|
20230816,120800,375886580,3490,3490,3490,3490,0
|
|
20230816,120700,375886580,3490,3490,3490,3490,1500
|
|
20230816,120600,370651580,3490,3490,3490,3490,181
|
|
20230816,120500,370019890,3495,3495,3495,3495,0
|
|
20230816,120400,370019890,3495,3490,3495,3490,85
|
|
20230816,120300,369723175,3490,3490,3490,3490,50
|
|
20230816,120200,369548675,3495,3495,3495,3495,0
|
|
20230816,120100,369548675,3495,3485,3495,3485,492
|
|
20230816,120000,367831890,3490,3490,3490,3490,0
|
|
20230816,115900,367831890,3490,3490,3490,3490,222
|
|
20230816,115800,367057110,3490,3490,3490,3490,1
|
|
20230816,115700,367053620,3480,3470,3480,3470,612
|
|
20230816,115600,364923905,3480,3480,3480,3480,0
|
|
20230816,115500,364923905,3480,3475,3480,3475,42
|
|
20230816,115400,364777880,3480,3480,3480,3480,0
|
|
20230816,115300,364777880,3480,3470,3480,3470,473
|
|
20230816,115200,363133280,3480,3480,3480,3480,0
|
|
20230816,115100,363133280,3480,3480,3480,3480,0
|
|
20230816,115000,363133280,3480,3480,3480,3480,0
|
|
20230816,114900,363133280,3480,3480,3480,3480,0
|
|
20230816,114800,363133280,3480,3475,3480,3455,1950
|
|
20230816,114700,356388605,3490,3490,3490,3490,0
|
|
20230816,114600,356388605,3490,3485,3490,3485,431
|
|
20230816,114500,354886400,3485,3485,3485,3485,0
|
|
20230816,114400,354886400,3485,3475,3485,3470,535
|
|
20230816,114300,353025795,3480,3480,3480,3480,0
|
|
20230816,114200,353025795,3480,3480,3480,3480,0
|
|
20230816,114100,353025795,3480,3480,3480,3480,1
|
|
20230816,114000,353022315,3490,3465,3490,3465,147
|
|
20230816,113900,352510775,3480,3480,3480,3480,0
|
|
20230816,113800,352510775,3480,3480,3480,3480,403
|
|
20230816,113700,351108335,3480,3465,3480,3465,173
|
|
20230816,113600,350507795,3485,3490,3490,3485,509
|
|
20230816,113500,348731635,3490,3490,3490,3490,0
|
|
20230816,113400,348731635,3490,3470,3490,3465,3931
|
|
20230816,113300,335089480,3480,3480,3480,3480,30
|
|
20230816,113200,334985080,3495,3495,3495,3495,0
|
|
20230816,113100,334985080,3495,3495,3495,3495,0
|
|
20230816,113000,334985080,3495,3475,3495,3475,25
|
|
20230816,112900,334897865,3470,3495,3495,3470,1253
|
|
20230816,112800,330539365,3495,3495,3515,3495,761
|
|
20230816,112700,327879370,3495,3495,3495,3495,1
|
|
20230816,112600,327875875,3495,3495,3495,3495,1
|
|
20230816,112500,327872380,3470,3495,3495,3470,118
|
|
20230816,112400,327461465,3495,3495,3495,3495,0
|
|
20230816,112300,327461465,3495,3510,3515,3495,745
|
|
20230816,112200,324847200,3510,3510,3510,3510,0
|
|
20230816,112100,324847200,3510,3510,3510,3510,0
|
|
20230816,112000,324847200,3510,3510,3510,3510,181
|
|
20230816,111900,324211890,3505,3510,3510,3485,487
|
|
20230816,111800,322503230,3485,3480,3485,3475,1202
|
|
20230816,111700,318317900,3485,3485,3485,3485,180
|
|
20230816,111600,317690600,3485,3500,3500,3485,1000
|
|
20230816,111500,314204370,3515,3505,3515,3505,31
|
|
20230816,111400,314095495,3505,3505,3505,3505,19
|
|
20230816,111300,314028900,3515,3515,3515,3515,220
|
|
20230816,111200,313255600,3515,3510,3515,3510,258
|
|
20230816,111100,312349895,3510,3505,3510,3505,904
|
|
20230816,111000,309177105,3510,3505,3510,3505,182
|
|
20230816,110900,308538765,3490,3485,3505,3485,509
|
|
20230816,110800,306762380,3485,3480,3510,3480,1222
|
|
20230816,110700,302500670,3510,3505,3510,3505,53
|
|
20230816,110600,302314695,3510,3510,3510,3510,0
|
|
20230816,110500,302314695,3510,3485,3510,3485,301
|
|
20230816,110400,301265685,3490,3505,3515,3490,878
|
|
20230816,110300,298185685,3510,3505,3510,3505,459
|
|
20230816,110200,296574970,3505,3485,3505,3485,129
|
|
20230816,110100,296125365,3500,3495,3500,3495,202
|
|
20230816,110000,295418865,3510,3500,3515,3500,252
|
|
20230816,105900,294534390,3510,3500,3510,3500,471
|
|
20230816,105800,292881870,3510,3505,3510,3505,223
|
|
20230816,105700,292100100,3475,3490,3490,3475,307
|
|
20230816,105600,291029620,3510,3510,3510,3510,13
|
|
20230816,105500,290983990,3510,3495,3510,3495,315
|
|
20230816,105400,289882840,3515,3500,3515,3500,459
|
|
20230816,105300,288274765,3515,3495,3515,3495,323
|
|
20230816,105200,287145420,3520,3495,3520,3495,360
|
|
20230816,105100,285882220,3495,3495,3495,3495,86
|
|
20230816,105000,285581650,3520,3490,3520,3490,158
|
|
20230816,104900,285028840,3520,3520,3520,3520,0
|
|
20230816,104800,285028840,3520,3515,3520,3515,653
|
|
20230816,104700,282731215,3515,3480,3515,3480,608
|
|
20230816,104600,280610735,3515,3515,3520,3485,702
|
|
20230816,104500,278147445,3515,3515,3515,3515,5
|
|
20230816,104400,278129870,3520,3515,3520,3515,113
|
|
20230816,104300,277732605,3525,3525,3525,3525,181
|
|
20230816,104200,277094580,3525,3490,3530,3490,331
|
|
20230816,104100,275937180,3490,3520,3530,3490,585
|
|
20230816,104000,273880510,3485,3495,3520,3485,2008
|
|
20230816,103900,266857185,3495,3500,3500,3485,1047
|
|
20230816,103800,263195345,3500,3470,3500,3470,9335
|
|
20230816,103700,230726145,3470,3470,3470,3470,1
|
|
20230816,103600,230722675,3470,3460,3470,3460,2516
|
|
20230816,103500,222012265,3460,3460,3460,3460,0
|
|
20230816,103400,222012265,3460,3455,3460,3455,407
|
|
20230816,103300,220605625,3455,3455,3455,3455,181
|
|
20230816,103200,219980270,3455,3455,3455,3455,425
|
|
20230816,103100,218511895,3450,3450,3450,3450,998
|
|
20230816,103000,215068795,3450,3450,3450,3450,0
|
|
20230816,102900,215068795,3450,3450,3450,3450,0
|
|
20230816,102800,215068795,3450,3450,3450,3450,236
|
|
20230816,102700,214254595,3450,3450,3450,3450,0
|
|
20230816,102600,214254595,3450,3440,3450,3440,861
|
|
20230816,102500,211289920,3440,3435,3440,3410,769
|
|
20230816,102400,208662760,3445,3450,3450,3445,197
|
|
20230816,102300,207984015,3450,3450,3450,3450,0
|
|
20230816,102200,207984015,3450,3425,3450,3425,103
|
|
20230816,102100,207630965,3425,3425,3425,3425,50
|
|
20230816,102000,207459715,3450,3450,3450,3450,425
|
|
20230816,101900,205993465,3450,3430,3450,3430,397
|
|
20230816,101800,204631295,3450,3445,3450,3445,222
|
|
20230816,101700,203865535,3450,3440,3450,3440,254
|
|
20230816,101600,202989585,3450,3450,3450,3450,0
|
|
20230816,101500,202989585,3450,3450,3450,3450,241
|
|
20230816,101400,202158135,3450,3450,3450,3450,425
|
|
20230816,101300,200691885,3450,3450,3450,3450,160
|
|
20230816,101200,200139885,3450,3450,3450,3430,94
|
|
20230816,101100,199817230,3450,3450,3450,3450,22
|
|
20230816,101000,199741330,3425,3450,3450,3425,77
|
|
20230816,100900,199477580,3420,3440,3450,3420,357
|
|
20230816,100800,198249945,3440,3450,3450,3440,553
|
|
20230816,100700,196343110,3450,3420,3450,3420,134
|
|
20230816,100600,195883510,3450,3450,3450,3450,6
|
|
20230816,100500,195862810,3450,3450,3450,3450,181
|
|
20230816,100400,195238360,3450,3450,3450,3450,0
|
|
20230816,100300,195238360,3450,3450,3450,3425,1003
|
|
20230816,100200,191803010,3450,3450,3450,3450,425
|
|
20230816,100100,190336760,3450,3450,3450,3450,254
|
|
20230816,100000,189460460,3450,3450,3450,3450,0
|
|
20230816,095900,189460460,3450,3450,3450,3450,55
|
|
20230816,095800,189270710,3450,3445,3450,3445,500
|
|
20230816,095700,187548110,3445,3445,3445,3445,50
|
|
20230816,095600,187375860,3445,3445,3450,3425,666
|
|
20230816,095500,185080585,3450,3425,3450,3425,121
|
|
20230816,095400,184665645,3450,3425,3450,3425,358
|
|
20230816,095300,183439470,3450,3450,3450,3450,260
|
|
20230816,095200,182542470,3450,3450,3450,3450,2
|
|
20230816,095100,182535570,3450,3450,3450,3450,34
|
|
20230816,095000,182418270,3450,3450,3450,3450,425
|
|
20230816,094900,180952020,3450,3450,3450,3450,182
|
|
20230816,094800,180324120,3430,3430,3430,3430,374
|
|
20230816,094700,179041300,3450,3450,3450,3450,828
|
|
20230816,094600,176184700,3445,3445,3445,3445,380
|
|
20230816,094500,174875600,3445,3440,3445,3440,254
|
|
20230816,094400,174001245,3440,3435,3445,3410,631
|
|
20230816,094300,171836035,3435,3435,3435,3435,0
|
|
20230816,094200,171836035,3435,3435,3435,3435,35
|
|
20230816,094100,171715810,3445,3440,3445,3440,125
|
|
20230816,094000,171285720,3440,3440,3445,3440,279
|
|
20230816,093900,170325800,3440,3440,3440,3440,60
|
|
20230816,093800,170119400,3445,3415,3445,3415,770
|
|
20230816,093700,167480750,3415,3440,3440,3385,991
|
|
20230816,093600,164098770,3420,3425,3425,3420,351
|
|
20230816,093500,162898335,3450,3420,3450,3420,1231
|
|
20230816,093400,158684875,3450,3420,3450,3405,5980
|
|
20230816,093300,138241095,3450,3450,3450,3450,0
|
|
20230816,093200,138241095,3450,3445,3450,3445,879
|
|
20230816,093100,135212830,3445,3440,3445,3440,431
|
|
20230816,093000,133730120,3440,3440,3440,3440,0
|
|
20230816,092900,133730120,3440,3440,3440,3440,2
|
|
20230816,092800,133723240,3440,3440,3440,3420,589
|
|
20230816,092700,131707875,3440,3430,3440,3425,265
|
|
20230816,092600,130798690,3435,3440,3440,3435,290
|
|
20230816,092500,129801865,3445,3440,3445,3440,777
|
|
20230816,092400,127125775,3440,3445,3445,3435,39
|
|
20230816,092300,126991620,3450,3445,3450,3445,57
|
|
20230816,092200,126795055,3445,3445,3445,3445,1761
|
|
20230816,092100,120728410,3445,3440,3445,3440,150
|
|
20230816,092000,120211665,3450,3405,3450,3405,4063
|
|
20230816,091900,106336120,3405,3405,3405,3405,558
|
|
20230816,091800,104436130,3405,3370,3405,3365,1589
|
|
20230816,091700,99037720,3370,3400,3400,3365,481
|
|
20230816,091600,97414860,3400,3400,3400,3375,127
|
|
20230816,091500,96985785,3405,3400,3405,3400,1689
|
|
20230816,091400,91242480,3400,3400,3400,3400,186
|
|
20230816,091300,90610080,3400,3400,3400,3395,453
|
|
20230816,091200,89070070,3400,3370,3405,3365,474
|
|
20230816,091100,87465705,3405,3400,3405,3400,403
|
|
20230816,091000,86094185,3400,3360,3420,3355,472
|
|
20230816,090900,84488400,3420,3400,3420,3355,1669
|
|
20230816,090800,78833280,3410,3385,3410,3385,49
|
|
20230816,090700,78666990,3385,3415,3420,3385,380
|
|
20230816,090600,77369345,3415,3415,3420,3415,72
|
|
20230816,090500,77123355,3415,3415,3420,3355,1895
|
|
20230816,090400,70690380,3415,3410,3415,3380,1163
|
|
20230816,090300,66723705,3380,3390,3410,3380,2054
|
|
20230816,090200,59759870,3420,3405,3420,3405,100
|
|
20230816,090100,59419160,3390,3410,3420,3385,4579
|
|
20230816,090000,43892815,3400,3420,3420,3400,12876
|