673 lines
32 KiB
CSV
673 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,201000,502133390,3470,3470,3470,3470,2314
|
|
20230817,200900,502133390,3470,3470,3470,3470,0
|
|
20230817,200800,502133390,3470,3470,3470,3470,0
|
|
20230817,200700,502133390,3470,3470,3470,3470,0
|
|
20230817,200600,502133390,3470,3470,3470,3470,0
|
|
20230817,200500,502133390,3470,3470,3470,3470,0
|
|
20230817,200400,502133390,3470,3470,3470,3470,0
|
|
20230817,200300,502133390,3470,3470,3470,3470,0
|
|
20230817,200200,502133390,3470,3470,3470,3470,0
|
|
20230817,200100,502133390,3470,3470,3470,3470,0
|
|
20230817,200000,502133390,3470,3470,3470,3470,0
|
|
20230817,195900,502133390,3470,3470,3470,3470,0
|
|
20230817,195800,502133390,3470,3470,3470,3470,0
|
|
20230817,195700,502133390,3470,3470,3470,3470,0
|
|
20230817,195600,502133390,3470,3470,3470,3470,0
|
|
20230817,195500,502133390,3470,3470,3470,3470,0
|
|
20230817,195400,502133390,3470,3470,3470,3470,0
|
|
20230817,195300,502133390,3470,3470,3470,3470,0
|
|
20230817,195200,502133390,3470,3470,3470,3470,0
|
|
20230817,195100,502133390,3470,3470,3470,3470,0
|
|
20230817,195000,502133390,3470,3470,3470,3470,0
|
|
20230817,194900,502133390,3470,3470,3470,3470,0
|
|
20230817,194800,502133390,3470,3470,3470,3470,0
|
|
20230817,194700,502133390,3470,3470,3470,3470,0
|
|
20230817,194600,502133390,3470,3470,3470,3470,0
|
|
20230817,194500,502133390,3470,3470,3470,3470,0
|
|
20230817,194400,502133390,3470,3470,3470,3470,0
|
|
20230817,194300,502133390,3470,3470,3470,3470,0
|
|
20230817,194200,502133390,3470,3470,3470,3470,0
|
|
20230817,194100,502133390,3470,3470,3470,3470,0
|
|
20230817,194000,502133390,3470,3470,3470,3470,2314
|
|
20230817,193900,502133390,3470,3470,3470,3470,0
|
|
20230817,193800,502133390,3470,3470,3470,3470,0
|
|
20230817,193700,502133390,3470,3470,3470,3470,0
|
|
20230817,193600,502133390,3470,3470,3470,3470,0
|
|
20230817,193500,502133390,3470,3470,3470,3470,0
|
|
20230817,193400,502133390,3470,3470,3470,3470,0
|
|
20230817,193300,502133390,3470,3470,3470,3470,0
|
|
20230817,193200,502133390,3470,3470,3470,3470,0
|
|
20230817,193100,502133390,3470,3470,3470,3470,0
|
|
20230817,193000,502133390,3470,3470,3470,3470,0
|
|
20230817,192900,502133390,3470,3470,3470,3470,0
|
|
20230817,192800,502133390,3470,3470,3470,3470,0
|
|
20230817,192700,502133390,3470,3470,3470,3470,0
|
|
20230817,192600,502133390,3470,3470,3470,3470,0
|
|
20230817,192500,502133390,3470,3470,3470,3470,0
|
|
20230817,192400,502133390,3470,3470,3470,3470,0
|
|
20230817,192300,502133390,3470,3470,3470,3470,0
|
|
20230817,192200,502133390,3470,3470,3470,3470,0
|
|
20230817,192100,502133390,3470,3470,3470,3470,0
|
|
20230817,192000,502133390,3470,3470,3470,3470,0
|
|
20230817,191900,502133390,3470,3470,3470,3470,0
|
|
20230817,191800,502133390,3470,3470,3470,3470,0
|
|
20230817,191700,502133390,3470,3470,3470,3470,0
|
|
20230817,191600,502133390,3470,3470,3470,3470,0
|
|
20230817,191500,502133390,3470,3470,3470,3470,0
|
|
20230817,191400,502133390,3470,3470,3470,3470,0
|
|
20230817,191300,502133390,3470,3470,3470,3470,0
|
|
20230817,191200,502133390,3470,3470,3470,3470,0
|
|
20230817,191100,502133390,3470,3470,3470,3470,0
|
|
20230817,191000,502133390,3470,3470,3470,3470,2314
|
|
20230817,190900,502133390,3470,3470,3470,3470,0
|
|
20230817,190800,502133390,3470,3470,3470,3470,0
|
|
20230817,190700,502133390,3470,3470,3470,3470,0
|
|
20230817,190600,502133390,3470,3470,3470,3470,0
|
|
20230817,190500,502133390,3470,3470,3470,3470,0
|
|
20230817,190400,502133390,3470,3470,3470,3470,0
|
|
20230817,190300,502133390,3470,3470,3470,3470,0
|
|
20230817,190200,502133390,3470,3470,3470,3470,0
|
|
20230817,190100,502133390,3470,3470,3470,3470,0
|
|
20230817,190000,502133390,3470,3470,3470,3470,0
|
|
20230817,185900,502133390,3470,3470,3470,3470,0
|
|
20230817,185800,502133390,3470,3470,3470,3470,0
|
|
20230817,185700,502133390,3470,3470,3470,3470,0
|
|
20230817,185600,502133390,3470,3470,3470,3470,0
|
|
20230817,185500,502133390,3470,3470,3470,3470,0
|
|
20230817,185400,502133390,3470,3470,3470,3470,0
|
|
20230817,185300,502133390,3470,3470,3470,3470,0
|
|
20230817,185200,502133390,3470,3470,3470,3470,0
|
|
20230817,185100,502133390,3470,3470,3470,3470,0
|
|
20230817,185000,502133390,3470,3470,3470,3470,0
|
|
20230817,184900,502133390,3470,3470,3470,3470,0
|
|
20230817,184800,502133390,3470,3470,3470,3470,0
|
|
20230817,184700,502133390,3470,3470,3470,3470,0
|
|
20230817,184600,502133390,3470,3470,3470,3470,0
|
|
20230817,184500,502133390,3470,3470,3470,3470,0
|
|
20230817,184400,502133390,3470,3470,3470,3470,0
|
|
20230817,184300,502133390,3470,3470,3470,3470,0
|
|
20230817,184200,502133390,3470,3470,3470,3470,0
|
|
20230817,184100,502133390,3470,3470,3470,3470,0
|
|
20230817,184000,502133390,3470,3470,3470,3470,2314
|
|
20230817,183900,502133390,3470,3470,3470,3470,0
|
|
20230817,183800,502133390,3470,3470,3470,3470,0
|
|
20230817,183700,502133390,3470,3470,3470,3470,0
|
|
20230817,183600,502133390,3470,3470,3470,3470,0
|
|
20230817,183500,502133390,3470,3470,3470,3470,0
|
|
20230817,183400,502133390,3470,3470,3470,3470,0
|
|
20230817,183300,502133390,3470,3470,3470,3470,0
|
|
20230817,183200,502133390,3470,3470,3470,3470,0
|
|
20230817,183100,502133390,3470,3470,3470,3470,0
|
|
20230817,183000,502133390,3470,3470,3470,3470,0
|
|
20230817,182900,502133390,3470,3470,3470,3470,0
|
|
20230817,182800,502133390,3470,3470,3470,3470,0
|
|
20230817,182700,502133390,3470,3470,3470,3470,0
|
|
20230817,182600,502133390,3470,3470,3470,3470,0
|
|
20230817,182500,502133390,3470,3470,3470,3470,0
|
|
20230817,182400,502133390,3470,3470,3470,3470,0
|
|
20230817,182300,502133390,3470,3470,3470,3470,0
|
|
20230817,182200,502133390,3470,3470,3470,3470,0
|
|
20230817,182100,502133390,3470,3470,3470,3470,0
|
|
20230817,182000,502133390,3470,3470,3470,3470,0
|
|
20230817,181900,502133390,3470,3470,3470,3470,0
|
|
20230817,181800,502133390,3470,3470,3470,3470,0
|
|
20230817,181700,502133390,3470,3470,3470,3470,0
|
|
20230817,181600,502133390,3470,3470,3470,3470,0
|
|
20230817,181500,502133390,3470,3470,3470,3470,0
|
|
20230817,181400,502133390,3470,3470,3470,3470,0
|
|
20230817,181300,502133390,3470,3470,3470,3470,0
|
|
20230817,181200,502133390,3470,3470,3470,3470,0
|
|
20230817,181100,502133390,3470,3470,3470,3470,0
|
|
20230817,181000,502133390,3470,3470,3470,3470,2314
|
|
20230817,180900,502133390,3470,3470,3470,3470,0
|
|
20230817,180800,502133390,3470,3470,3470,3470,0
|
|
20230817,180700,502133390,3470,3470,3470,3470,0
|
|
20230817,180600,502133390,3470,3470,3470,3470,0
|
|
20230817,180500,502133390,3470,3470,3470,3470,0
|
|
20230817,180400,502133390,3470,3470,3470,3470,0
|
|
20230817,180300,502133390,3470,3470,3470,3470,0
|
|
20230817,180200,502133390,3470,3470,3470,3470,0
|
|
20230817,180100,502133390,3470,3470,3470,3470,0
|
|
20230817,180000,502133390,3470,3470,3470,3470,0
|
|
20230817,175900,502133390,3470,3470,3470,3470,0
|
|
20230817,175800,502133390,3470,3470,3470,3470,0
|
|
20230817,175700,502133390,3470,3470,3470,3470,0
|
|
20230817,175600,502133390,3470,3470,3470,3470,0
|
|
20230817,175500,502133390,3470,3470,3470,3470,0
|
|
20230817,175400,502133390,3470,3470,3470,3470,0
|
|
20230817,175300,502133390,3470,3470,3470,3470,0
|
|
20230817,175200,502133390,3470,3470,3470,3470,0
|
|
20230817,175100,502133390,3470,3470,3470,3470,0
|
|
20230817,175000,502133390,3470,3470,3470,3470,0
|
|
20230817,174900,502133390,3470,3470,3470,3470,0
|
|
20230817,174800,502133390,3470,3470,3470,3470,0
|
|
20230817,174700,502133390,3470,3470,3470,3470,0
|
|
20230817,174600,502133390,3470,3470,3470,3470,0
|
|
20230817,174500,502133390,3470,3470,3470,3470,0
|
|
20230817,174400,502133390,3470,3470,3470,3470,0
|
|
20230817,174300,502133390,3470,3470,3470,3470,0
|
|
20230817,174200,502133390,3470,3470,3470,3470,0
|
|
20230817,174100,502133390,3470,3470,3470,3470,0
|
|
20230817,174000,502133390,3470,3470,3470,3470,2314
|
|
20230817,173900,502133390,3470,3470,3470,3470,0
|
|
20230817,173800,502133390,3470,3470,3470,3470,0
|
|
20230817,173700,502133390,3470,3470,3470,3470,0
|
|
20230817,173600,502133390,3470,3470,3470,3470,0
|
|
20230817,173500,502133390,3470,3470,3470,3470,0
|
|
20230817,173400,502133390,3470,3470,3470,3470,0
|
|
20230817,173300,502133390,3470,3470,3470,3470,0
|
|
20230817,173200,502133390,3470,3470,3470,3470,0
|
|
20230817,173100,502133390,3470,3470,3470,3470,0
|
|
20230817,173000,502133390,3470,3470,3470,3470,0
|
|
20230817,172900,502133390,3470,3470,3470,3470,0
|
|
20230817,172800,502133390,3470,3470,3470,3470,0
|
|
20230817,172700,502133390,3470,3470,3470,3470,0
|
|
20230817,172600,502133390,3470,3470,3470,3470,0
|
|
20230817,172500,502133390,3470,3470,3470,3470,0
|
|
20230817,172400,502133390,3470,3470,3470,3470,0
|
|
20230817,172300,502133390,3470,3470,3470,3470,0
|
|
20230817,172200,502133390,3470,3470,3470,3470,0
|
|
20230817,172100,502133390,3470,3470,3470,3470,0
|
|
20230817,172000,502133390,3470,3470,3470,3470,0
|
|
20230817,171900,502133390,3470,3470,3470,3470,0
|
|
20230817,171800,502133390,3470,3470,3470,3470,0
|
|
20230817,171700,502133390,3470,3470,3470,3470,0
|
|
20230817,171600,502133390,3470,3470,3470,3470,0
|
|
20230817,171500,502133390,3470,3470,3470,3470,0
|
|
20230817,171400,502133390,3470,3470,3470,3470,0
|
|
20230817,171300,502133390,3470,3470,3470,3470,0
|
|
20230817,171200,502133390,3470,3470,3470,3470,0
|
|
20230817,171100,502133390,3470,3470,3470,3470,0
|
|
20230817,171000,502133390,3470,3470,3470,3470,2314
|
|
20230817,170900,502133390,3470,3470,3470,3470,0
|
|
20230817,170800,502133390,3470,3470,3470,3470,0
|
|
20230817,170700,502133390,3470,3470,3470,3470,0
|
|
20230817,170600,502133390,3470,3470,3470,3470,0
|
|
20230817,170500,502133390,3470,3470,3470,3470,0
|
|
20230817,170400,502133390,3470,3470,3470,3470,0
|
|
20230817,170300,502133390,3470,3470,3470,3470,0
|
|
20230817,170200,502133390,3470,3470,3470,3470,0
|
|
20230817,170100,502133390,3470,3470,3470,3470,0
|
|
20230817,170000,502133390,3470,3470,3470,3470,0
|
|
20230817,165900,502133390,3470,3470,3470,3470,0
|
|
20230817,165800,502133390,3470,3470,3470,3470,0
|
|
20230817,165700,502133390,3470,3470,3470,3470,0
|
|
20230817,165600,502133390,3470,3470,3470,3470,0
|
|
20230817,165500,502133390,3470,3470,3470,3470,0
|
|
20230817,165400,502133390,3470,3470,3470,3470,0
|
|
20230817,165300,502133390,3470,3470,3470,3470,0
|
|
20230817,165200,502133390,3470,3470,3470,3470,0
|
|
20230817,165100,502133390,3470,3470,3470,3470,0
|
|
20230817,165000,502133390,3470,3470,3470,3470,0
|
|
20230817,164900,502133390,3470,3470,3470,3470,0
|
|
20230817,164800,502133390,3470,3470,3470,3470,0
|
|
20230817,164700,502133390,3470,3470,3470,3470,0
|
|
20230817,164600,502133390,3470,3470,3470,3470,0
|
|
20230817,164500,502133390,3470,3470,3470,3470,0
|
|
20230817,164400,502133390,3470,3470,3470,3470,0
|
|
20230817,164300,502133390,3470,3470,3470,3470,0
|
|
20230817,164200,502133390,3470,3470,3470,3470,0
|
|
20230817,164100,502133390,3470,3470,3470,3470,0
|
|
20230817,164000,502133390,3470,3470,3470,3470,2314
|
|
20230817,163900,502133390,3470,3470,3470,3470,0
|
|
20230817,163800,502133390,3470,3470,3470,3470,0
|
|
20230817,163700,502133390,3470,3470,3470,3470,0
|
|
20230817,163600,502133390,3470,3470,3470,3470,0
|
|
20230817,163500,502133390,3470,3470,3470,3470,0
|
|
20230817,163400,502133390,3470,3470,3470,3470,0
|
|
20230817,163300,502133390,3470,3470,3470,3470,0
|
|
20230817,163200,502133390,3470,3470,3470,3470,0
|
|
20230817,163100,502133390,3470,3470,3470,3470,0
|
|
20230817,163000,502133390,3470,3470,3470,3470,0
|
|
20230817,162900,502133390,3470,3470,3470,3470,0
|
|
20230817,162800,502133390,3470,3470,3470,3470,0
|
|
20230817,162700,502133390,3470,3470,3470,3470,0
|
|
20230817,162600,502133390,3470,3470,3470,3470,0
|
|
20230817,162500,502133390,3470,3470,3470,3470,0
|
|
20230817,162400,502133390,3470,3470,3470,3470,0
|
|
20230817,162300,502133390,3470,3470,3470,3470,0
|
|
20230817,162200,502133390,3470,3470,3470,3470,0
|
|
20230817,162100,502133390,3470,3470,3470,3470,0
|
|
20230817,162000,502133390,3470,3470,3470,3470,0
|
|
20230817,161900,502133390,3470,3470,3470,3470,0
|
|
20230817,161800,502133390,3470,3470,3470,3470,0
|
|
20230817,161700,502133390,3470,3470,3470,3470,0
|
|
20230817,161600,502133390,3470,3470,3470,3470,0
|
|
20230817,161500,502133390,3470,3470,3470,3470,0
|
|
20230817,161400,502133390,3470,3470,3470,3470,0
|
|
20230817,161300,502133390,3470,3470,3470,3470,0
|
|
20230817,161200,502133390,3470,3470,3470,3470,0
|
|
20230817,161100,502133390,3470,3470,3470,3470,0
|
|
20230817,161000,502133390,3470,3470,3470,3470,2314
|
|
20230817,160900,502133390,3470,3470,3470,3470,0
|
|
20230817,160800,502133390,3470,3470,3470,3470,0
|
|
20230817,160700,502133390,3470,3470,3470,3470,0
|
|
20230817,160600,502133390,3470,3470,3470,3470,0
|
|
20230817,160500,502133390,3470,3470,3470,3470,0
|
|
20230817,160400,502133390,3470,3470,3470,3470,0
|
|
20230817,160300,502133390,3470,3470,3470,3470,0
|
|
20230817,160200,502133390,3470,3470,3470,3470,0
|
|
20230817,160100,502133390,3470,3470,3470,3470,0
|
|
20230817,160000,502133390,3470,3470,3470,3470,0
|
|
20230817,155900,502133390,3470,3470,3470,3470,0
|
|
20230817,155800,502133390,3470,3470,3470,3470,0
|
|
20230817,155700,502133390,3470,3470,3470,3470,0
|
|
20230817,155600,502133390,3470,3470,3470,3470,0
|
|
20230817,155500,502133390,3470,3470,3470,3470,0
|
|
20230817,155400,502133390,3470,3470,3470,3470,0
|
|
20230817,155300,502133390,3470,3470,3470,3470,0
|
|
20230817,155200,502133390,3470,3470,3470,3470,0
|
|
20230817,155100,502133390,3470,3470,3470,3470,0
|
|
20230817,155000,502133390,3470,3470,3470,3470,0
|
|
20230817,154900,502133390,3470,3470,3470,3470,0
|
|
20230817,154800,502133390,3470,3470,3470,3470,0
|
|
20230817,154700,502133390,3470,3470,3470,3470,0
|
|
20230817,154600,502133390,3470,3470,3470,3470,0
|
|
20230817,154500,502133390,3470,3470,3470,3470,0
|
|
20230817,154400,502133390,3470,3470,3470,3470,0
|
|
20230817,154300,502133390,3470,3470,3470,3470,0
|
|
20230817,154200,502133390,3470,3470,3470,3470,0
|
|
20230817,154100,502133390,3470,3470,3470,3470,0
|
|
20230817,154000,502133390,3470,3470,3470,3470,2314
|
|
20230817,153900,502133390,3470,3470,3470,3470,0
|
|
20230817,153800,502133390,3470,3470,3470,3470,0
|
|
20230817,153700,502133390,3470,3470,3470,3470,0
|
|
20230817,153600,502133390,3470,3470,3470,3470,0
|
|
20230817,153500,502133390,3470,3470,3470,3470,0
|
|
20230817,153400,502133390,3470,3470,3470,3470,0
|
|
20230817,153300,502133390,3470,3470,3470,3470,0
|
|
20230817,153200,502133390,3470,3470,3470,3470,0
|
|
20230817,153100,502133390,3470,3470,3470,3470,0
|
|
20230817,153000,502133390,3470,3470,3470,3470,2314
|
|
20230817,152900,494103810,3465,3465,3465,3465,0
|
|
20230817,152800,494103810,3465,3465,3465,3465,0
|
|
20230817,152700,494103810,3465,3465,3465,3465,0
|
|
20230817,152600,494103810,3465,3465,3465,3465,0
|
|
20230817,152500,494103810,3465,3465,3465,3465,0
|
|
20230817,152400,494103810,3465,3465,3465,3465,0
|
|
20230817,152300,494103810,3465,3465,3465,3465,0
|
|
20230817,152200,494103810,3465,3465,3465,3465,0
|
|
20230817,152100,494103810,3465,3465,3465,3465,0
|
|
20230817,152000,494103810,3465,3465,3465,3465,0
|
|
20230817,151900,494103810,3465,3460,3465,3460,54
|
|
20230817,151800,493916750,3460,3460,3465,3460,11
|
|
20230817,151700,493878685,3465,3455,3465,3455,338
|
|
20230817,151600,492708630,3460,3440,3460,3440,1500
|
|
20230817,151500,487532385,3440,3445,3450,3440,359
|
|
20230817,151400,486294530,3450,3440,3450,3440,2
|
|
20230817,151300,486287640,3440,3445,3450,3440,365
|
|
20230817,151200,485028780,3445,3445,3445,3445,101
|
|
20230817,151100,484680835,3450,3445,3450,3445,2
|
|
20230817,151000,484673940,3450,3440,3450,3440,1018
|
|
20230817,150900,481166485,3440,3430,3440,3430,834
|
|
20230817,150800,478297535,3430,3430,3440,3430,401
|
|
20230817,150700,476920045,3430,3430,3430,3430,21
|
|
20230817,150600,476848015,3435,3430,3435,3430,2
|
|
20230817,150500,476841150,3430,3430,3435,3430,71
|
|
20230817,150400,476597615,3435,3420,3435,3420,14
|
|
20230817,150300,476549555,3420,3420,3420,3420,9
|
|
20230817,150200,476518775,3435,3435,3435,3435,0
|
|
20230817,150100,476518775,3435,3435,3435,3435,0
|
|
20230817,150000,476518775,3435,3420,3435,3420,97
|
|
20230817,145900,476187020,3435,3420,3435,3420,177
|
|
20230817,145800,475580610,3420,3415,3420,3415,287
|
|
20230817,145700,474599075,3420,3415,3420,3415,10
|
|
20230817,145600,474564920,3420,3415,3420,3415,295
|
|
20230817,145500,473556165,3415,3415,3420,3415,80
|
|
20230817,145400,473282915,3415,3415,3420,3415,110
|
|
20230817,145300,472907260,3420,3420,3420,3420,586
|
|
20230817,145200,470903140,3425,3425,3425,3425,44
|
|
20230817,145100,470752440,3430,3430,3430,3430,9
|
|
20230817,145000,470721570,3430,3430,3430,3430,88
|
|
20230817,144900,470419730,3435,3430,3435,3430,2
|
|
20230817,144800,470412865,3430,3430,3430,3430,9
|
|
20230817,144700,470381995,3430,3430,3430,3430,1
|
|
20230817,144600,470378565,3435,3420,3435,3420,21
|
|
20230817,144500,470306445,3420,3425,3430,3420,519
|
|
20230817,144400,468531240,3430,3430,3430,3430,1050
|
|
20230817,144300,464929740,3435,3435,3435,3435,0
|
|
20230817,144200,464929740,3435,3415,3435,3415,172
|
|
20230817,144100,464339910,3415,3415,3415,3415,19
|
|
20230817,144000,464275025,3415,3425,3430,3415,189
|
|
20230817,143900,463627795,3430,3430,3430,3430,20
|
|
20230817,143800,463559195,3435,3420,3435,3420,302
|
|
20230817,143700,462526090,3420,3420,3420,3420,258
|
|
20230817,143600,461643730,3435,3420,3435,3420,11
|
|
20230817,143500,461606085,3420,3420,3420,3420,203
|
|
20230817,143400,460911825,3435,3425,3435,3425,110
|
|
20230817,143300,460535065,3425,3425,3425,3425,19
|
|
20230817,143200,460469990,3430,3425,3430,3425,560
|
|
20230817,143100,458549290,3430,3425,3430,3425,2
|
|
20230817,143000,458542435,3425,3425,3425,3425,79
|
|
20230817,142900,458271860,3425,3425,3425,3425,1
|
|
20230817,142800,458268435,3430,3425,3430,3425,11
|
|
20230817,142700,458230755,3430,3430,3430,3430,999
|
|
20230817,142600,454804185,3430,3430,3430,3430,1
|
|
20230817,142500,454800755,3435,3425,3435,3425,842
|
|
20230817,142400,451916885,3420,3420,3420,3420,10
|
|
20230817,142300,451882685,3420,3415,3420,3415,257
|
|
20230817,142200,451003845,3415,3425,3435,3415,279
|
|
20230817,142100,450050650,3430,3430,3430,3430,771
|
|
20230817,142000,447406120,3435,3425,3435,3425,19
|
|
20230817,141900,447341025,3425,3425,3435,3425,17
|
|
20230817,141800,447282790,3425,3425,3430,3425,520
|
|
20230817,141700,445499285,3425,3425,3425,3425,1
|
|
20230817,141600,445495860,3425,3415,3425,3415,219
|
|
20230817,141500,444745795,3420,3420,3425,3420,109
|
|
20230817,141400,444373005,3425,3420,3425,3420,53
|
|
20230817,141300,444191735,3420,3410,3420,3410,865
|
|
20230817,141200,441233445,3415,3415,3415,3415,382
|
|
20230817,141100,439928915,3420,3410,3420,3410,2424
|
|
20230817,141000,431650810,3415,3405,3415,3405,23
|
|
20230817,140900,431572275,3405,3405,3405,3405,10
|
|
20230817,140800,431538225,3405,3405,3405,3405,1
|
|
20230817,140700,431534820,3410,3410,3410,3400,369
|
|
20230817,140600,430278860,3410,3410,3410,3410,10
|
|
20230817,140500,430244760,3405,3405,3405,3405,34
|
|
20230817,140400,430128990,3415,3405,3415,3400,22
|
|
20230817,140300,430054110,3410,3405,3410,3405,858
|
|
20230817,140200,427128970,3410,3400,3410,3400,59
|
|
20230817,140100,426927790,3400,3405,3405,3400,122
|
|
20230817,140000,426512570,3410,3405,3410,3405,101
|
|
20230817,135900,426168660,3410,3405,3410,3405,24
|
|
20230817,135800,426086935,3405,3405,3405,3405,3
|
|
20230817,135700,426076720,3405,3400,3405,3400,43
|
|
20230817,135600,425930510,3405,3405,3405,3405,21
|
|
20230817,135500,425859005,3410,3405,3410,3400,103
|
|
20230817,135400,425508185,3405,3405,3405,3405,10
|
|
20230817,135300,425474135,3410,3405,3410,3405,81
|
|
20230817,135200,425198040,3405,3405,3405,3400,321
|
|
20230817,135100,424105735,3405,3400,3405,3400,32
|
|
20230817,135000,423996825,3400,3400,3400,3400,33
|
|
20230817,134900,423884625,3400,3405,3405,3400,501
|
|
20230817,134800,422180215,3405,3405,3410,3405,50
|
|
20230817,134700,422009875,3405,3405,3405,3405,32
|
|
20230817,134600,421900915,3405,3400,3405,3400,42
|
|
20230817,134500,421758005,3400,3400,3400,3400,100
|
|
20230817,134400,421418005,3405,3400,3405,3400,1081
|
|
20230817,134300,417742600,3410,3395,3410,3395,40
|
|
20230817,134200,417606700,3400,3400,3400,3400,22
|
|
20230817,134100,417531900,3410,3395,3410,3395,2
|
|
20230817,134000,417525095,3395,3395,3410,3395,68
|
|
20230817,133900,417294065,3405,3395,3405,3395,11
|
|
20230817,133800,417256710,3395,3395,3405,3395,160
|
|
20230817,133700,416713500,3395,3395,3395,3395,300
|
|
20230817,133600,415695000,3400,3395,3400,3395,11
|
|
20230817,133500,415657650,3395,3395,3400,3395,122
|
|
20230817,133400,415243450,3400,3395,3405,3395,11
|
|
20230817,133300,415206050,3395,3395,3405,3395,42
|
|
20230817,133200,415063450,3400,3395,3400,3395,23
|
|
20230817,133100,414985255,3390,3390,3405,3390,78
|
|
20230817,133000,414720810,3405,3390,3405,3390,59
|
|
20230817,132900,414520785,3410,3390,3410,3390,7
|
|
20230817,132800,414496935,3390,3390,3410,3390,57
|
|
20230817,132700,414303560,3390,3390,3390,3390,19
|
|
20230817,132600,414239150,3410,3400,3410,3390,33
|
|
20230817,132500,414127250,3405,3395,3405,3395,45
|
|
20230817,132400,413974255,3395,3395,3395,3395,10
|
|
20230817,132300,413940305,3395,3390,3410,3390,80
|
|
20230817,132200,413668055,3390,3400,3410,3390,260
|
|
20230817,132100,412786590,3405,3395,3405,3395,64
|
|
20230817,132000,412569090,3395,3395,3395,3395,59
|
|
20230817,131900,412368785,3395,3395,3395,3395,32
|
|
20230817,131800,412260145,3390,3395,3400,3390,2160
|
|
20230817,131700,404922430,3400,3395,3400,3395,75
|
|
20230817,131600,404667435,3400,3390,3400,3390,56
|
|
20230817,131500,404477475,3395,3395,3400,3395,603
|
|
20230817,131400,402430275,3400,3400,3410,3400,286
|
|
20230817,131300,401457860,3400,3400,3400,3400,222
|
|
20230817,131200,400703060,3410,3395,3410,3395,30
|
|
20230817,131100,400600940,3395,3400,3400,3395,54
|
|
20230817,131000,400417495,3400,3395,3410,3395,68
|
|
20230817,130900,400186580,3395,3405,3405,3395,47
|
|
20230817,130800,400026870,3410,3395,3410,3395,39
|
|
20230817,130700,399894005,3395,3400,3400,3395,290
|
|
20230817,130600,398908605,3400,3400,3400,3400,50
|
|
20230817,130500,398738605,3405,3405,3405,3405,98
|
|
20230817,130400,398404915,3405,3405,3405,3405,33
|
|
20230817,130300,398292550,3405,3410,3410,3405,179
|
|
20230817,130200,397682205,3410,3410,3410,3410,124
|
|
20230817,130100,397259365,3405,3405,3415,3405,76
|
|
20230817,130000,397000575,3405,3405,3405,3405,109
|
|
20230817,125900,396629430,3405,3400,3415,3400,97
|
|
20230817,125800,396299160,3400,3395,3415,3395,296
|
|
20230817,125700,395292560,3400,3400,3400,3395,56
|
|
20230817,125600,395102320,3410,3400,3410,3400,30
|
|
20230817,125500,395000030,3405,3395,3405,3395,113
|
|
20230817,125400,394616175,3395,3395,3395,3395,10
|
|
20230817,125300,394582225,3395,3400,3405,3395,43
|
|
20230817,125200,394435925,3400,3405,3410,3400,1791
|
|
20230817,125100,388345950,3405,3405,3405,3405,29
|
|
20230817,125000,388247205,3410,3410,3410,3410,61
|
|
20230817,124900,388039195,3410,3405,3410,3405,23
|
|
20230817,124800,387960875,3415,3410,3415,3410,11
|
|
20230817,124700,387923360,3410,3415,3415,3410,1083
|
|
20230817,124600,384230175,3415,3415,3415,3415,23
|
|
20230817,124500,384151630,3415,3415,3415,3415,99
|
|
20230817,124400,383813545,3415,3415,3415,3415,1
|
|
20230817,124300,383810130,3415,3415,3415,3415,55
|
|
20230817,124200,383622305,3415,3410,3415,3410,20
|
|
20230817,124100,383554055,3410,3415,3415,3410,42
|
|
20230817,124000,383410695,3415,3415,3415,3415,91
|
|
20230817,123900,383099930,3415,3415,3415,3415,31
|
|
20230817,123800,382994065,3420,3410,3420,3410,98
|
|
20230817,123700,382659425,3410,3415,3415,3410,259
|
|
20230817,123600,381775665,3420,3415,3420,3415,11
|
|
20230817,123500,381738095,3410,3410,3415,3410,113
|
|
20230817,123400,381352655,3415,3410,3415,3410,1571
|
|
20230817,123300,375987695,3410,3410,3415,3410,127
|
|
20230817,123200,375554310,3410,3410,3415,3410,21
|
|
20230817,123100,375482695,3410,3410,3410,3410,1
|
|
20230817,123000,375479285,3410,3410,3415,3410,308
|
|
20230817,122900,374428070,3415,3415,3415,3415,1
|
|
20230817,122800,374424655,3420,3410,3420,3410,34
|
|
20230817,122700,374308705,3415,3415,3415,3410,77
|
|
20230817,122600,374045975,3420,3405,3420,3405,70
|
|
20230817,122500,373807170,3405,3415,3415,3405,81
|
|
20230817,122400,373531135,3420,3405,3420,3405,46
|
|
20230817,122300,373374080,3405,3405,3405,3405,60
|
|
20230817,122200,373169780,3405,3405,3405,3405,259
|
|
20230817,122100,372287885,3405,3405,3420,3405,54
|
|
20230817,122000,372103835,3400,3400,3415,3400,92
|
|
20230817,121900,371790650,3400,3400,3400,3400,1
|
|
20230817,121800,371787250,3400,3400,3400,3400,41
|
|
20230817,121700,371647850,3420,3400,3420,3400,45
|
|
20230817,121600,371494195,3400,3400,3400,3400,31
|
|
20230817,121500,371388795,3420,3415,3420,3405,70
|
|
20230817,121400,371150120,3420,3405,3420,3405,76
|
|
20230817,121300,370891320,3405,3405,3405,3405,9
|
|
20230817,121200,370860675,3415,3405,3415,3405,32
|
|
20230817,121100,370751495,3405,3405,3405,3405,32
|
|
20230817,121000,370642535,3400,3400,3400,3400,59
|
|
20230817,120900,370441935,3425,3400,3425,3400,62
|
|
20230817,120800,370230410,3430,3400,3430,3400,21
|
|
20230817,120700,370158410,3400,3405,3405,3400,259
|
|
20230817,120600,369276805,3405,3405,3430,3405,107
|
|
20230817,120500,368910955,3405,3405,3430,3405,83
|
|
20230817,120400,368628195,3430,3400,3430,3400,96
|
|
20230817,120300,368300240,3425,3425,3425,3425,0
|
|
20230817,120200,368300240,3425,3400,3425,3400,56
|
|
20230817,120100,368109240,3430,3430,3430,3430,0
|
|
20230817,120000,368109240,3430,3400,3430,3400,211
|
|
20230817,115900,367385815,3400,3400,3400,3400,32
|
|
20230817,115800,367277015,3430,3400,3430,3400,37
|
|
20230817,115700,367150645,3400,3400,3400,3400,31
|
|
20230817,115600,367045245,3430,3400,3430,3400,2
|
|
20230817,115500,367038415,3400,3400,3430,3400,125
|
|
20230817,115400,366611930,3400,3400,3430,3400,97
|
|
20230817,115300,366280530,3405,3395,3405,3395,380
|
|
20230817,115200,364986795,3395,3400,3405,3395,301
|
|
20230817,115100,363964330,3405,3405,3430,3405,383
|
|
20230817,115000,362660190,3430,3410,3430,3410,85
|
|
20230817,114900,362369990,3410,3410,3410,3410,1
|
|
20230817,114800,362366580,3410,3410,3410,3410,19
|
|
20230817,114700,362301790,3410,3410,3430,3410,66
|
|
20230817,114600,362076180,3430,3410,3430,3410,53
|
|
20230817,114500,361894895,3425,3410,3425,3405,40
|
|
20230817,114400,361758485,3430,3410,3430,3410,78
|
|
20230817,114300,361491880,3410,3410,3430,3410,84
|
|
20230817,114200,361204125,3410,3410,3410,3410,31
|
|
20230817,114100,361098415,3425,3410,3425,3410,12
|
|
20230817,114000,361057330,3410,3410,3410,3410,90
|
|
20230817,113900,360750430,3430,3410,3430,3410,251
|
|
20230817,113800,359892700,3410,3385,3415,3385,6375
|
|
20230817,113700,338279165,3385,3385,3385,3385,278
|
|
20230817,113600,337338135,3390,3385,3390,3385,61
|
|
20230817,113500,337131505,3385,3385,3385,3385,90
|
|
20230817,113400,336826855,3390,3385,3390,3385,67
|
|
20230817,113300,336599730,3385,3385,3385,3385,72
|
|
20230817,113200,336356010,3390,3385,3390,3385,187
|
|
20230817,113100,335722085,3390,3380,3390,3380,199
|
|
20230817,113000,335048305,3380,3385,3385,3380,100
|
|
20230817,112900,334710255,3390,3385,3390,3385,2
|
|
20230817,112800,334703480,3390,3375,3390,3375,84
|
|
20230817,112700,334419485,3375,3375,3390,3375,92
|
|
20230817,112600,334108775,3375,3375,3390,3375,79
|
|
20230817,112500,333841795,3370,3370,3370,3370,59
|
|
20230817,112400,333642965,3390,3385,3390,3370,1966
|
|
20230817,112300,327001260,3385,3385,3385,3385,46
|
|
20230817,112200,326845550,3385,3385,3385,3385,259
|
|
20230817,112100,325968835,3390,3385,3390,3385,11
|
|
20230817,112000,325931595,3390,3380,3390,3380,1242
|
|
20230817,111900,321724800,3385,3375,3385,3375,21
|
|
20230817,111800,321653910,3385,3370,3385,3370,29
|
|
20230817,111700,321555900,3370,3375,3375,3370,3406
|
|
20230817,111600,310073190,3385,3375,3385,3375,21
|
|
20230817,111500,310002115,3375,3380,3380,3375,68
|
|
20230817,111400,309772565,3380,3380,3380,3380,1
|
|
20230817,111300,309769185,3385,3380,3385,3380,2
|
|
20230817,111200,309762420,3385,3380,3385,3380,415
|
|
20230817,111100,308357650,3385,3375,3385,3375,21
|
|
20230817,111000,308286575,3375,3375,3375,3375,59
|
|
20230817,110900,308087450,3375,3380,3380,3375,681
|
|
20230817,110800,305786215,3380,3380,3390,3380,11
|
|
20230817,110700,305749025,3380,3390,3390,3380,409
|
|
20230817,110600,304366045,3400,3390,3400,3390,149
|
|
20230817,110500,303859545,3395,3395,3395,3395,29
|
|
20230817,110400,303761090,3400,3395,3400,3395,452
|
|
20230817,110300,302224350,3400,3400,3400,3400,654
|
|
20230817,110200,300000750,3405,3405,3405,3405,0
|
|
20230817,110100,300000750,3405,3405,3405,3405,0
|
|
20230817,110000,300000750,3405,3395,3405,3390,30
|
|
20230817,105900,299898855,3410,3410,3410,3410,0
|
|
20230817,105800,299898855,3410,3410,3410,3410,0
|
|
20230817,105700,299898855,3410,3410,3410,3410,0
|
|
20230817,105600,299898855,3410,3395,3410,3395,10
|
|
20230817,105500,299864770,3400,3400,3400,3400,5
|
|
20230817,105400,299847770,3415,3400,3415,3400,160
|
|
20230817,105300,299303470,3395,3395,3415,3395,30
|
|
20230817,105200,299201220,3390,3385,3415,3385,550
|
|
20230817,105100,297336455,3380,3410,3415,3380,117
|
|
20230817,105000,296938535,3415,3415,3415,3415,0
|
|
20230817,104900,296938535,3415,3390,3415,3390,19
|
|
20230817,104800,296873765,3415,3415,3415,3415,0
|
|
20230817,104700,296873765,3415,3415,3415,3415,0
|
|
20230817,104600,296873765,3415,3410,3415,3410,78
|
|
20230817,104500,296607405,3415,3415,3415,3415,0
|
|
20230817,104400,296607405,3415,3410,3415,3410,54
|
|
20230817,104300,296423000,3415,3410,3415,3410,23
|
|
20230817,104200,296344510,3415,3390,3415,3390,788
|
|
20230817,104100,293668185,3390,3390,3390,3390,1
|
|
20230817,104000,293664795,3390,3390,3390,3390,1
|
|
20230817,103900,293661405,3395,3395,3395,3395,10
|
|
20230817,103800,293627455,3415,3405,3415,3405,21
|
|
20230817,103700,293555750,3410,3410,3415,3380,1207
|
|
20230817,103600,289447195,3415,3415,3415,3415,0
|
|
20230817,103500,289447195,3415,3410,3415,3410,68
|
|
20230817,103400,289214980,3415,3410,3415,3410,450
|
|
20230817,103300,287680145,3415,3375,3425,3375,3051
|
|
20230817,103200,277330685,3395,3375,3395,3375,16
|
|
20230817,103100,277276390,3375,3375,3375,3375,5
|
|
20230817,103000,277259515,3395,3395,3395,3395,58
|
|
20230817,102900,277062605,3400,3400,3400,3400,0
|
|
20230817,102800,277062605,3400,3400,3400,3400,0
|
|
20230817,102700,277062605,3400,3400,3400,3400,0
|
|
20230817,102600,277062605,3400,3370,3400,3370,2
|
|
20230817,102500,277055835,3370,3370,3400,3370,198
|
|
20230817,102400,276388050,3370,3375,3375,3370,862
|
|
20230817,102300,273482020,3375,3375,3400,3375,75
|
|
20230817,102200,273227520,3375,3410,3415,3375,959
|
|
20230817,102100,269971425,3415,3395,3415,3395,1201
|
|
20230817,102000,265887440,3400,3400,3400,3400,0
|
|
20230817,101900,265887440,3400,3380,3400,3380,78
|
|
20230817,101800,265623240,3395,3385,3395,3380,112
|
|
20230817,101700,265244050,3385,3380,3385,3380,868
|
|
20230817,101600,262305875,3385,3385,3385,3385,271
|
|
20230817,101500,261388540,3400,3385,3400,3385,31
|
|
20230817,101400,261283290,3385,3395,3400,3385,218
|
|
20230817,101300,260543735,3400,3380,3400,3380,201
|
|
20230817,101200,259861300,3380,3385,3400,3380,545
|
|
20230817,101100,258016985,3390,3390,3390,3390,61
|
|
20230817,101000,257810195,3400,3385,3400,3385,26
|
|
20230817,100900,257721890,3385,3395,3400,3385,297
|
|
20230817,100800,256716200,3400,3395,3400,3385,696
|
|
20230817,100700,254359790,3400,3400,3400,3390,283
|
|
20230817,100600,253399415,3415,3415,3415,3415,0
|
|
20230817,100500,253399415,3415,3390,3415,3390,42
|
|
20230817,100400,253256510,3385,3385,3415,3385,58
|
|
20230817,100300,253058710,3385,3400,3410,3385,783
|
|
20230817,100200,250408065,3405,3405,3405,3405,2
|
|
20230817,100100,250401255,3410,3380,3410,3380,1486
|
|
20230817,100000,245347205,3385,3385,3385,3385,200
|
|
20230817,095900,244670205,3390,3385,3390,3380,62
|
|
20230817,095800,244460355,3390,3365,3390,3365,557
|
|
20230817,095700,242578715,3370,3355,3370,3350,753
|
|
20230817,095600,240047875,3375,3355,3375,3355,29
|
|
20230817,095500,239950380,3385,3385,3385,3385,0
|
|
20230817,095400,239950380,3385,3385,3385,3385,0
|
|
20230817,095300,239950380,3385,3355,3385,3355,13
|
|
20230817,095200,239906435,3355,3365,3385,3355,584
|
|
20230817,095100,237945260,3400,3400,3400,3400,0
|
|
20230817,095000,237945260,3400,3385,3400,3385,129
|
|
20230817,094900,237507300,3390,3385,3390,3385,885
|
|
20230817,094800,234507170,3390,3390,3390,3390,0
|
|
20230817,094700,234507170,3390,3365,3390,3355,84
|
|
20230817,094600,234224315,3390,3395,3395,3365,82
|
|
20230817,094500,233947265,3400,3380,3400,3380,663
|
|
20230817,094400,231700405,3385,3375,3385,3355,861
|
|
20230817,094300,228798680,3380,3375,3380,3375,18
|
|
20230817,094200,228737850,3380,3345,3380,3345,168
|
|
20230817,094100,228174870,3380,3375,3380,3375,59
|
|
20230817,094000,227975460,3380,3375,3380,3375,66
|
|
20230817,093900,227752675,3380,3370,3380,3370,390
|
|
20230817,093800,226438365,3375,3335,3375,3330,1414
|
|
20230817,093700,221683285,3365,3350,3365,3330,808
|
|
20230817,093600,218974040,3355,3340,3355,3325,1648
|
|
20230817,093500,213465220,3345,3345,3345,3345,0
|
|
20230817,093400,213465220,3345,3345,3345,3345,3
|
|
20230817,093300,213455185,3350,3320,3350,3305,1708
|
|
20230817,093200,207774520,3325,3310,3325,3300,872
|
|
20230817,093100,204891320,3305,3330,3335,3300,7168
|
|
20230817,093000,181169630,3335,3335,3335,3315,1465
|
|
20230817,092900,176299480,3350,3340,3350,3340,122
|
|
20230817,092800,175891260,3345,3345,3370,3345,431
|
|
20230817,092700,174449540,3375,3370,3375,3340,3072
|
|
20230817,092600,164152205,3375,3365,3375,3340,3898
|
|
20230817,092500,151023395,3370,3350,3370,3340,1174
|
|
20230817,092400,147085435,3355,3360,3375,3345,1199
|
|
20230817,092300,143059230,3365,3360,3365,3345,57
|
|
20230817,092200,142868475,3365,3335,3365,3335,13
|
|
20230817,092100,142824790,3340,3365,3370,3340,525
|
|
20230817,092000,141060620,3370,3370,3375,3335,943
|
|
20230817,091900,137912915,3375,3350,3375,3345,112
|
|
20230817,091800,137536990,3375,3335,3375,3335,70
|
|
20230817,091700,137301335,3375,3320,3375,3320,166
|
|
20230817,091600,136745310,3320,3350,3375,3320,10238
|
|
20230817,091500,102432980,3360,3355,3360,3350,869
|
|
20230817,091400,99520420,3350,3355,3355,3310,365
|
|
20230817,091300,98296195,3360,3310,3360,3310,67
|
|
20230817,091200,98073760,3360,3355,3360,3305,2915
|
|
20230817,091100,88418465,3360,3320,3360,3320,739
|
|
20230817,091000,85938030,3355,3325,3355,3320,1871
|
|
20230817,090900,79700075,3325,3315,3350,3315,2332
|
|
20230817,090800,71968115,3350,3325,3350,3310,1379
|
|
20230817,090700,67378750,3340,3360,3385,3310,4865
|
|
20230817,090600,51109420,3375,3390,3420,3370,3722
|
|
20230817,090500,38492895,3395,3425,3430,3395,616
|
|
20230817,090400,36401080,3430,3395,3430,3390,1394
|
|
20230817,090300,31668870,3400,3410,3435,3400,1482
|
|
20230817,090200,26621825,3440,3430,3445,3430,356
|
|
20230817,090100,25397445,3435,3410,3435,3410,455
|
|
20230817,090000,23843665,3435,3410,3435,3410,4933
|