661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195800,3693572365,3315,3315,3315,3315,5447
|
|
20230817,195700,3693572365,3315,3315,3315,3315,0
|
|
20230817,195600,3693572365,3315,3315,3315,3315,0
|
|
20230817,195500,3693572365,3315,3315,3315,3315,0
|
|
20230817,195400,3693572365,3315,3315,3315,3315,0
|
|
20230817,195300,3693572365,3315,3315,3315,3315,0
|
|
20230817,195200,3693572365,3315,3315,3315,3315,0
|
|
20230817,195100,3693572365,3315,3315,3315,3315,0
|
|
20230817,195000,3693572365,3315,3315,3315,3315,0
|
|
20230817,194900,3693572365,3315,3315,3315,3315,0
|
|
20230817,194800,3693572365,3315,3315,3315,3315,0
|
|
20230817,194700,3693572365,3315,3315,3315,3315,0
|
|
20230817,194600,3693572365,3315,3315,3315,3315,0
|
|
20230817,194500,3693572365,3315,3315,3315,3315,0
|
|
20230817,194400,3693572365,3315,3315,3315,3315,0
|
|
20230817,194300,3693572365,3315,3315,3315,3315,0
|
|
20230817,194200,3693572365,3315,3315,3315,3315,0
|
|
20230817,194100,3693572365,3315,3315,3315,3315,0
|
|
20230817,194000,3693572365,3315,3315,3315,3315,0
|
|
20230817,193900,3693572365,3315,3315,3315,3315,0
|
|
20230817,193800,3693572365,3315,3315,3315,3315,0
|
|
20230817,193700,3693572365,3315,3315,3315,3315,0
|
|
20230817,193600,3693572365,3315,3315,3315,3315,0
|
|
20230817,193500,3693572365,3315,3315,3315,3315,0
|
|
20230817,193400,3693572365,3315,3315,3315,3315,0
|
|
20230817,193300,3693572365,3315,3315,3315,3315,0
|
|
20230817,193200,3693572365,3315,3315,3315,3315,0
|
|
20230817,193100,3693572365,3315,3315,3315,3315,0
|
|
20230817,193000,3693572365,3315,3315,3315,3315,0
|
|
20230817,192900,3693572365,3315,3315,3315,3315,0
|
|
20230817,192800,3693572365,3315,3315,3315,3315,5447
|
|
20230817,192700,3693572365,3315,3315,3315,3315,0
|
|
20230817,192600,3693572365,3315,3315,3315,3315,0
|
|
20230817,192500,3693572365,3315,3315,3315,3315,0
|
|
20230817,192400,3693572365,3315,3315,3315,3315,0
|
|
20230817,192300,3693572365,3315,3315,3315,3315,0
|
|
20230817,192200,3693572365,3315,3315,3315,3315,0
|
|
20230817,192100,3693572365,3315,3315,3315,3315,0
|
|
20230817,192000,3693572365,3315,3315,3315,3315,0
|
|
20230817,191900,3693572365,3315,3315,3315,3315,0
|
|
20230817,191800,3693572365,3315,3315,3315,3315,0
|
|
20230817,191700,3693572365,3315,3315,3315,3315,0
|
|
20230817,191600,3693572365,3315,3315,3315,3315,0
|
|
20230817,191500,3693572365,3315,3315,3315,3315,0
|
|
20230817,191400,3693572365,3315,3315,3315,3315,0
|
|
20230817,191300,3693572365,3315,3315,3315,3315,0
|
|
20230817,191200,3693572365,3315,3315,3315,3315,0
|
|
20230817,191100,3693572365,3315,3315,3315,3315,0
|
|
20230817,191000,3693572365,3315,3315,3315,3315,0
|
|
20230817,190900,3693572365,3315,3315,3315,3315,0
|
|
20230817,190800,3693572365,3315,3315,3315,3315,0
|
|
20230817,190700,3693572365,3315,3315,3315,3315,0
|
|
20230817,190600,3693572365,3315,3315,3315,3315,0
|
|
20230817,190500,3693572365,3315,3315,3315,3315,0
|
|
20230817,190400,3693572365,3315,3315,3315,3315,0
|
|
20230817,190300,3693572365,3315,3315,3315,3315,0
|
|
20230817,190200,3693572365,3315,3315,3315,3315,0
|
|
20230817,190100,3693572365,3315,3315,3315,3315,0
|
|
20230817,190000,3693572365,3315,3315,3315,3315,0
|
|
20230817,185900,3693572365,3315,3315,3315,3315,0
|
|
20230817,185800,3693572365,3315,3315,3315,3315,5447
|
|
20230817,185700,3693572365,3315,3315,3315,3315,0
|
|
20230817,185600,3693572365,3315,3315,3315,3315,0
|
|
20230817,185500,3693572365,3315,3315,3315,3315,0
|
|
20230817,185400,3693572365,3315,3315,3315,3315,0
|
|
20230817,185300,3693572365,3315,3315,3315,3315,0
|
|
20230817,185200,3693572365,3315,3315,3315,3315,0
|
|
20230817,185100,3693572365,3315,3315,3315,3315,0
|
|
20230817,185000,3693572365,3315,3315,3315,3315,0
|
|
20230817,184900,3693572365,3315,3315,3315,3315,0
|
|
20230817,184800,3693572365,3315,3315,3315,3315,0
|
|
20230817,184700,3693572365,3315,3315,3315,3315,0
|
|
20230817,184600,3693572365,3315,3315,3315,3315,0
|
|
20230817,184500,3693572365,3315,3315,3315,3315,0
|
|
20230817,184400,3693572365,3315,3315,3315,3315,0
|
|
20230817,184300,3693572365,3315,3315,3315,3315,0
|
|
20230817,184200,3693572365,3315,3315,3315,3315,0
|
|
20230817,184100,3693572365,3315,3315,3315,3315,0
|
|
20230817,184000,3693572365,3315,3315,3315,3315,0
|
|
20230817,183900,3693572365,3315,3315,3315,3315,0
|
|
20230817,183800,3693572365,3315,3315,3315,3315,0
|
|
20230817,183700,3693572365,3315,3315,3315,3315,0
|
|
20230817,183600,3693572365,3315,3315,3315,3315,0
|
|
20230817,183500,3693572365,3315,3315,3315,3315,0
|
|
20230817,183400,3693572365,3315,3315,3315,3315,0
|
|
20230817,183300,3693572365,3315,3315,3315,3315,0
|
|
20230817,183200,3693572365,3315,3315,3315,3315,0
|
|
20230817,183100,3693572365,3315,3315,3315,3315,0
|
|
20230817,183000,3693572365,3315,3315,3315,3315,0
|
|
20230817,182900,3693572365,3315,3315,3315,3315,0
|
|
20230817,182800,3693572365,3315,3315,3315,3315,5447
|
|
20230817,182700,3693572365,3315,3315,3315,3315,0
|
|
20230817,182600,3693572365,3315,3315,3315,3315,0
|
|
20230817,182500,3693572365,3315,3315,3315,3315,0
|
|
20230817,182400,3693572365,3315,3315,3315,3315,0
|
|
20230817,182300,3693572365,3315,3315,3315,3315,0
|
|
20230817,182200,3693572365,3315,3315,3315,3315,0
|
|
20230817,182100,3693572365,3315,3315,3315,3315,0
|
|
20230817,182000,3693572365,3315,3315,3315,3315,0
|
|
20230817,181900,3693572365,3315,3315,3315,3315,0
|
|
20230817,181800,3693572365,3315,3315,3315,3315,0
|
|
20230817,181700,3693572365,3315,3315,3315,3315,0
|
|
20230817,181600,3693572365,3315,3315,3315,3315,0
|
|
20230817,181500,3693572365,3315,3315,3315,3315,0
|
|
20230817,181400,3693572365,3315,3315,3315,3315,0
|
|
20230817,181300,3693572365,3315,3315,3315,3315,0
|
|
20230817,181200,3693572365,3315,3315,3315,3315,0
|
|
20230817,181100,3693572365,3315,3315,3315,3315,0
|
|
20230817,181000,3693572365,3315,3315,3315,3315,0
|
|
20230817,180900,3693572365,3315,3315,3315,3315,0
|
|
20230817,180800,3693572365,3315,3315,3315,3315,0
|
|
20230817,180700,3693572365,3315,3315,3315,3315,0
|
|
20230817,180600,3693572365,3315,3315,3315,3315,0
|
|
20230817,180500,3693572365,3315,3315,3315,3315,0
|
|
20230817,180400,3693572365,3315,3315,3315,3315,0
|
|
20230817,180300,3693572365,3315,3315,3315,3315,0
|
|
20230817,180200,3693572365,3315,3315,3315,3315,0
|
|
20230817,180100,3693572365,3315,3315,3315,3315,0
|
|
20230817,180000,3693572365,3315,3315,3315,3315,0
|
|
20230817,175900,3693572365,3315,3315,3315,3315,0
|
|
20230817,175800,3693572365,3315,3315,3315,3315,5447
|
|
20230817,175700,3693572365,3315,3315,3315,3315,0
|
|
20230817,175600,3693572365,3315,3315,3315,3315,0
|
|
20230817,175500,3693572365,3315,3315,3315,3315,0
|
|
20230817,175400,3693572365,3315,3315,3315,3315,0
|
|
20230817,175300,3693572365,3315,3315,3315,3315,0
|
|
20230817,175200,3693572365,3315,3315,3315,3315,0
|
|
20230817,175100,3693572365,3315,3315,3315,3315,0
|
|
20230817,175000,3693572365,3315,3315,3315,3315,0
|
|
20230817,174900,3693572365,3315,3315,3315,3315,0
|
|
20230817,174800,3693572365,3315,3315,3315,3315,0
|
|
20230817,174700,3693572365,3315,3315,3315,3315,0
|
|
20230817,174600,3693572365,3315,3315,3315,3315,0
|
|
20230817,174500,3693572365,3315,3315,3315,3315,0
|
|
20230817,174400,3693572365,3315,3315,3315,3315,0
|
|
20230817,174300,3693572365,3315,3315,3315,3315,0
|
|
20230817,174200,3693572365,3315,3315,3315,3315,0
|
|
20230817,174100,3693572365,3315,3315,3315,3315,0
|
|
20230817,174000,3693572365,3315,3315,3315,3315,0
|
|
20230817,173900,3693572365,3315,3315,3315,3315,0
|
|
20230817,173800,3693572365,3315,3315,3315,3315,0
|
|
20230817,173700,3693572365,3315,3315,3315,3315,0
|
|
20230817,173600,3693572365,3315,3315,3315,3315,0
|
|
20230817,173500,3693572365,3315,3315,3315,3315,0
|
|
20230817,173400,3693572365,3315,3315,3315,3315,0
|
|
20230817,173300,3693572365,3315,3315,3315,3315,0
|
|
20230817,173200,3693572365,3315,3315,3315,3315,0
|
|
20230817,173100,3693572365,3315,3315,3315,3315,0
|
|
20230817,173000,3693572365,3315,3315,3315,3315,0
|
|
20230817,172900,3693572365,3315,3315,3315,3315,0
|
|
20230817,172800,3693572365,3315,3315,3315,3315,5447
|
|
20230817,172700,3693572365,3315,3315,3315,3315,0
|
|
20230817,172600,3693572365,3315,3315,3315,3315,0
|
|
20230817,172500,3693572365,3315,3315,3315,3315,0
|
|
20230817,172400,3693572365,3315,3315,3315,3315,0
|
|
20230817,172300,3693572365,3315,3315,3315,3315,0
|
|
20230817,172200,3693572365,3315,3315,3315,3315,0
|
|
20230817,172100,3693572365,3315,3315,3315,3315,0
|
|
20230817,172000,3693572365,3315,3315,3315,3315,0
|
|
20230817,171900,3693572365,3315,3315,3315,3315,0
|
|
20230817,171800,3693572365,3315,3315,3315,3315,0
|
|
20230817,171700,3693572365,3315,3315,3315,3315,0
|
|
20230817,171600,3693572365,3315,3315,3315,3315,0
|
|
20230817,171500,3693572365,3315,3315,3315,3315,0
|
|
20230817,171400,3693572365,3315,3315,3315,3315,0
|
|
20230817,171300,3693572365,3315,3315,3315,3315,0
|
|
20230817,171200,3693572365,3315,3315,3315,3315,0
|
|
20230817,171100,3693572365,3315,3315,3315,3315,0
|
|
20230817,171000,3693572365,3315,3315,3315,3315,0
|
|
20230817,170900,3693572365,3315,3315,3315,3315,0
|
|
20230817,170800,3693572365,3315,3315,3315,3315,0
|
|
20230817,170700,3693572365,3315,3315,3315,3315,0
|
|
20230817,170600,3693572365,3315,3315,3315,3315,0
|
|
20230817,170500,3693572365,3315,3315,3315,3315,0
|
|
20230817,170400,3693572365,3315,3315,3315,3315,0
|
|
20230817,170300,3693572365,3315,3315,3315,3315,0
|
|
20230817,170200,3693572365,3315,3315,3315,3315,0
|
|
20230817,170100,3693572365,3315,3315,3315,3315,0
|
|
20230817,170000,3693572365,3315,3315,3315,3315,0
|
|
20230817,165900,3693572365,3315,3315,3315,3315,0
|
|
20230817,165800,3693572365,3315,3315,3315,3315,5447
|
|
20230817,165700,3693572365,3315,3315,3315,3315,0
|
|
20230817,165600,3693572365,3315,3315,3315,3315,0
|
|
20230817,165500,3693572365,3315,3315,3315,3315,0
|
|
20230817,165400,3693572365,3315,3315,3315,3315,0
|
|
20230817,165300,3693572365,3315,3315,3315,3315,0
|
|
20230817,165200,3693572365,3315,3315,3315,3315,0
|
|
20230817,165100,3693572365,3315,3315,3315,3315,0
|
|
20230817,165000,3693572365,3315,3315,3315,3315,0
|
|
20230817,164900,3693572365,3315,3315,3315,3315,0
|
|
20230817,164800,3693572365,3315,3315,3315,3315,0
|
|
20230817,164700,3693572365,3315,3315,3315,3315,0
|
|
20230817,164600,3693572365,3315,3315,3315,3315,0
|
|
20230817,164500,3693572365,3315,3315,3315,3315,0
|
|
20230817,164400,3693572365,3315,3315,3315,3315,0
|
|
20230817,164300,3693572365,3315,3315,3315,3315,0
|
|
20230817,164200,3693572365,3315,3315,3315,3315,0
|
|
20230817,164100,3693572365,3315,3315,3315,3315,0
|
|
20230817,164000,3693572365,3315,3315,3315,3315,0
|
|
20230817,163900,3693572365,3315,3315,3315,3315,0
|
|
20230817,163800,3693572365,3315,3315,3315,3315,0
|
|
20230817,163700,3693572365,3315,3315,3315,3315,0
|
|
20230817,163600,3693572365,3315,3315,3315,3315,0
|
|
20230817,163500,3693572365,3315,3315,3315,3315,0
|
|
20230817,163400,3693572365,3315,3315,3315,3315,0
|
|
20230817,163300,3693572365,3315,3315,3315,3315,0
|
|
20230817,163200,3693572365,3315,3315,3315,3315,0
|
|
20230817,163100,3693572365,3315,3315,3315,3315,0
|
|
20230817,163000,3693572365,3315,3315,3315,3315,0
|
|
20230817,162900,3693572365,3315,3315,3315,3315,0
|
|
20230817,162800,3693572365,3315,3315,3315,3315,5447
|
|
20230817,162700,3693572365,3315,3315,3315,3315,0
|
|
20230817,162600,3693572365,3315,3315,3315,3315,0
|
|
20230817,162500,3693572365,3315,3315,3315,3315,0
|
|
20230817,162400,3693572365,3315,3315,3315,3315,0
|
|
20230817,162300,3693572365,3315,3315,3315,3315,0
|
|
20230817,162200,3693572365,3315,3315,3315,3315,0
|
|
20230817,162100,3693572365,3315,3315,3315,3315,0
|
|
20230817,162000,3693572365,3315,3315,3315,3315,0
|
|
20230817,161900,3693572365,3315,3315,3315,3315,0
|
|
20230817,161800,3693572365,3315,3315,3315,3315,0
|
|
20230817,161700,3693572365,3315,3315,3315,3315,0
|
|
20230817,161600,3693572365,3315,3315,3315,3315,0
|
|
20230817,161500,3693572365,3315,3315,3315,3315,0
|
|
20230817,161400,3693572365,3315,3315,3315,3315,0
|
|
20230817,161300,3693572365,3315,3315,3315,3315,0
|
|
20230817,161200,3693572365,3315,3315,3315,3315,0
|
|
20230817,161100,3693572365,3315,3315,3315,3315,0
|
|
20230817,161000,3693572365,3315,3315,3315,3315,0
|
|
20230817,160900,3693572365,3315,3315,3315,3315,0
|
|
20230817,160800,3693572365,3315,3315,3315,3315,0
|
|
20230817,160700,3693572365,3315,3315,3315,3315,0
|
|
20230817,160600,3693572365,3315,3315,3315,3315,0
|
|
20230817,160500,3693572365,3315,3315,3315,3315,0
|
|
20230817,160400,3693572365,3315,3315,3315,3315,0
|
|
20230817,160300,3693572365,3315,3315,3315,3315,0
|
|
20230817,160200,3693572365,3315,3315,3315,3315,0
|
|
20230817,160100,3693572365,3315,3315,3315,3315,0
|
|
20230817,160000,3693572365,3315,3315,3315,3315,0
|
|
20230817,155900,3693572365,3315,3315,3315,3315,0
|
|
20230817,155800,3693572365,3315,3315,3315,3315,5447
|
|
20230817,155700,3693572365,3315,3315,3315,3315,0
|
|
20230817,155600,3693572365,3315,3315,3315,3315,0
|
|
20230817,155500,3693572365,3315,3315,3315,3315,0
|
|
20230817,155400,3693572365,3315,3315,3315,3315,0
|
|
20230817,155300,3693572365,3315,3315,3315,3315,0
|
|
20230817,155200,3693572365,3315,3315,3315,3315,0
|
|
20230817,155100,3693572365,3315,3315,3315,3315,0
|
|
20230817,155000,3693572365,3315,3315,3315,3315,0
|
|
20230817,154900,3693572365,3315,3315,3315,3315,0
|
|
20230817,154800,3693572365,3315,3315,3315,3315,0
|
|
20230817,154700,3693572365,3315,3315,3315,3315,0
|
|
20230817,154600,3693572365,3315,3315,3315,3315,0
|
|
20230817,154500,3693572365,3315,3315,3315,3315,0
|
|
20230817,154400,3693572365,3315,3315,3315,3315,0
|
|
20230817,154300,3693572365,3315,3315,3315,3315,0
|
|
20230817,154200,3693572365,3315,3315,3315,3315,0
|
|
20230817,154100,3693572365,3315,3315,3315,3315,0
|
|
20230817,154000,3693572365,3315,3315,3315,3315,0
|
|
20230817,153900,3693572365,3315,3315,3315,3315,0
|
|
20230817,153800,3693572365,3315,3315,3315,3315,0
|
|
20230817,153700,3693572365,3315,3315,3315,3315,0
|
|
20230817,153600,3693572365,3315,3315,3315,3315,0
|
|
20230817,153500,3693572365,3315,3315,3315,3315,0
|
|
20230817,153400,3693572365,3315,3315,3315,3315,0
|
|
20230817,153300,3693572365,3315,3315,3315,3315,0
|
|
20230817,153200,3693572365,3315,3315,3315,3315,0
|
|
20230817,153100,3693572365,3315,3315,3315,3315,0
|
|
20230817,153000,3693572365,3315,3315,3315,3315,5447
|
|
20230817,152900,3675515560,3320,3320,3320,3320,0
|
|
20230817,152800,3675515560,3320,3320,3320,3320,0
|
|
20230817,152700,3675515560,3320,3320,3320,3320,0
|
|
20230817,152600,3675515560,3320,3320,3320,3320,0
|
|
20230817,152500,3675515560,3320,3320,3320,3320,0
|
|
20230817,152400,3675515560,3320,3320,3320,3320,0
|
|
20230817,152300,3675515560,3320,3320,3320,3320,0
|
|
20230817,152200,3675515560,3320,3320,3320,3320,0
|
|
20230817,152100,3675515560,3320,3320,3320,3320,0
|
|
20230817,152000,3675515560,3320,3320,3320,3320,0
|
|
20230817,151900,3675515560,3320,3320,3325,3310,462
|
|
20230817,151800,3673983480,3325,3310,3330,3310,2118
|
|
20230817,151700,3666941185,3310,3305,3315,3305,1163
|
|
20230817,151600,3663093185,3315,3315,3315,3305,1854
|
|
20230817,151500,3656952210,3325,3325,3325,3325,150
|
|
20230817,151400,3656453460,3325,3320,3325,3320,493
|
|
20230817,151300,3654816695,3320,3320,3330,3315,1814
|
|
20230817,151200,3648794110,3330,3320,3330,3315,2066
|
|
20230817,151100,3641935675,3320,3330,3330,3315,2545
|
|
20230817,151000,3633495650,3320,3320,3320,3320,647
|
|
20230817,150900,3631347610,3330,3330,3330,3320,4259
|
|
20230817,150800,3617199590,3335,3325,3335,3325,2
|
|
20230817,150700,3617192930,3340,3340,3340,3330,981
|
|
20230817,150600,3613924370,3345,3345,3345,3345,0
|
|
20230817,150500,3613924370,3345,3345,3345,3345,0
|
|
20230817,150400,3613924370,3345,3340,3345,3330,1502
|
|
20230817,150300,3608919495,3350,3350,3350,3350,147
|
|
20230817,150200,3608427045,3350,3330,3350,3330,1927
|
|
20230817,150100,3602010115,3350,3350,3355,3330,500
|
|
20230817,150000,3600340955,3355,3355,3355,3355,0
|
|
20230817,145900,3600340955,3355,3355,3355,3355,0
|
|
20230817,145800,3600340955,3355,3355,3355,3345,188
|
|
20230817,145700,3599711995,3355,3355,3355,3355,1
|
|
20230817,145600,3599708640,3345,3345,3345,3345,29
|
|
20230817,145500,3599611635,3355,3355,3355,3355,0
|
|
20230817,145400,3599611635,3355,3355,3355,3350,61
|
|
20230817,145300,3599407030,3340,3345,3355,3340,921
|
|
20230817,145200,3596329835,3350,3350,3350,3350,10
|
|
20230817,145100,3596296335,3355,3350,3355,3350,101
|
|
20230817,145000,3595957980,3355,3345,3355,3340,1352
|
|
20230817,144900,3591441740,3345,3345,3345,3340,1239
|
|
20230817,144800,3587300240,3345,3345,3345,3345,1
|
|
20230817,144700,3587296895,3355,3355,3355,3355,0
|
|
20230817,144600,3587296895,3355,3355,3355,3355,0
|
|
20230817,144500,3587296895,3355,3340,3355,3340,3538
|
|
20230817,144400,3575472310,3350,3350,3350,3350,1
|
|
20230817,144300,3575468960,3340,3345,3355,3340,211
|
|
20230817,144200,3574764090,3345,3345,3345,3345,415
|
|
20230817,144100,3573375915,3355,3340,3355,3340,173
|
|
20230817,144000,3572798080,3355,3340,3355,3340,101
|
|
20230817,143900,3572460725,3355,3345,3355,3345,3286
|
|
20230817,143800,3561468045,3355,3355,3355,3345,3
|
|
20230817,143700,3561457990,3345,3345,3345,3345,50
|
|
20230817,143600,3561290740,3355,3345,3355,3345,713
|
|
20230817,143500,3558905725,3355,3360,3360,3355,30
|
|
20230817,143400,3558805070,3350,3350,3350,3350,1
|
|
20230817,143300,3558801720,3360,3360,3360,3360,67
|
|
20230817,143200,3558576600,3350,3360,3360,3350,2085
|
|
20230817,143100,3551591385,3355,3360,3360,3355,90
|
|
20230817,143000,3551289430,3360,3355,3360,3355,821
|
|
20230817,142900,3548532705,3360,3360,3360,3360,316
|
|
20230817,142800,3547470945,3375,3375,3375,3375,2
|
|
20230817,142700,3547464195,3375,3375,3375,3375,0
|
|
20230817,142600,3547464195,3375,3355,3375,3355,1796
|
|
20230817,142500,3541414075,3370,3370,3370,3370,0
|
|
20230817,142400,3541414075,3370,3355,3370,3355,31
|
|
20230817,142300,3541310055,3370,3370,3370,3370,150
|
|
20230817,142200,3540804555,3370,3370,3370,3370,0
|
|
20230817,142100,3540804555,3370,3370,3370,3370,0
|
|
20230817,142000,3540804555,3370,3370,3370,3370,10
|
|
20230817,141900,3540770855,3370,3370,3370,3370,0
|
|
20230817,141800,3540770855,3370,3355,3370,3355,2659
|
|
20230817,141700,3531828965,3355,3365,3365,3355,101
|
|
20230817,141600,3531490100,3360,3355,3360,3355,1271
|
|
20230817,141500,3527219635,3360,3370,3375,3360,703
|
|
20230817,141400,3524855315,3365,3365,3370,3365,990
|
|
20230817,141300,3521520710,3370,3365,3375,3365,1795
|
|
20230817,141200,3515475505,3365,3365,3370,3360,1175
|
|
20230817,141100,3511521015,3360,3360,3360,3360,200
|
|
20230817,141000,3510849015,3360,3355,3360,3355,1806
|
|
20230817,140900,3504786355,3360,3350,3360,3350,1500
|
|
20230817,140800,3499753050,3350,3350,3350,3345,593
|
|
20230817,140700,3497766555,3350,3350,3350,3350,1691
|
|
20230817,140600,3492101705,3350,3325,3350,3325,2950
|
|
20230817,140500,3482264450,3325,3325,3325,3325,943
|
|
20230817,140400,3479128975,3315,3310,3325,3310,266
|
|
20230817,140300,3478247920,3325,3325,3325,3325,0
|
|
20230817,140200,3478247920,3325,3320,3325,3320,8
|
|
20230817,140100,3478221355,3320,3320,3320,3315,201
|
|
20230817,140000,3477554040,3310,3310,3325,3310,1568
|
|
20230817,135900,3472363945,3310,3310,3310,3310,1417
|
|
20230817,135800,3467673675,3310,3325,3325,3310,85
|
|
20230817,135700,3467392220,3325,3315,3325,3310,499
|
|
20230817,135600,3465739880,3310,3320,3330,3310,361
|
|
20230817,135500,3464543660,3335,3325,3335,3315,7248
|
|
20230817,135400,3440491565,3335,3330,3335,3325,2441
|
|
20230817,135300,3432363035,3340,3330,3340,3330,1281
|
|
20230817,135200,3428095805,3340,3340,3340,3340,2
|
|
20230817,135100,3428089125,3340,3340,3340,3340,0
|
|
20230817,135000,3428089125,3340,3340,3340,3340,75
|
|
20230817,134900,3427838625,3340,3330,3340,3330,1166
|
|
20230817,134800,3423955625,3330,3330,3335,3330,272
|
|
20230817,134700,3423049860,3330,3335,3335,3330,104
|
|
20230817,134600,3422703025,3330,3330,3335,3330,1253
|
|
20230817,134500,3418530530,3330,3325,3330,3325,103
|
|
20230817,134400,3418188045,3320,3320,3320,3320,0
|
|
20230817,134300,3418188045,3320,3320,3320,3320,36
|
|
20230817,134200,3418068525,3325,3325,3325,3320,424
|
|
20230817,134100,3416658775,3330,3325,3330,3325,2
|
|
20230817,134000,3416652120,3330,3325,3330,3325,42
|
|
20230817,133900,3416512465,3325,3330,3330,3325,140
|
|
20230817,133800,3416046960,3330,3325,3330,3325,297
|
|
20230817,133700,3415058430,3325,3320,3325,3315,640
|
|
20230817,133600,3412933145,3325,3320,3325,3320,361
|
|
20230817,133500,3411734570,3330,3330,3330,3330,1
|
|
20230817,133400,3411731240,3320,3320,3320,3320,713
|
|
20230817,133300,3409364080,3325,3335,3335,3325,316
|
|
20230817,133200,3408313310,3330,3325,3335,3325,33
|
|
20230817,133100,3408203420,3330,3325,3335,3325,776
|
|
20230817,133000,3405622665,3335,3320,3335,3320,33
|
|
20230817,132900,3405513090,3345,3340,3345,3320,3227
|
|
20230817,132800,3394788055,3350,3350,3350,3340,1162
|
|
20230817,132700,3390901175,3350,3335,3360,3335,3225
|
|
20230817,132600,3380104330,3335,3325,3335,3315,4343
|
|
20230817,132500,3365659595,3325,3315,3330,3315,354
|
|
20230817,132400,3364486040,3330,3325,3330,3325,29
|
|
20230817,132300,3364389520,3325,3335,3335,3325,128
|
|
20230817,132200,3363963805,3335,3335,3335,3310,1373
|
|
20230817,132100,3359411845,3335,3320,3335,3320,977
|
|
20230817,132000,3356157170,3330,3320,3330,3320,807
|
|
20230817,131900,3353476425,3320,3320,3320,3310,2990
|
|
20230817,131800,3343567610,3320,3315,3325,3310,1115
|
|
20230817,131700,3339871560,3330,3315,3330,3310,2346
|
|
20230817,131600,3332090480,3315,3325,3330,3315,765
|
|
20230817,131500,3329552100,3330,3325,3330,3310,1206
|
|
20230817,131400,3325538715,3330,3325,3330,3320,292
|
|
20230817,131300,3324567800,3320,3325,3325,3320,322
|
|
20230817,131200,3323498685,3325,3330,3330,3305,678
|
|
20230817,131100,3321252875,3330,3330,3330,3305,1253
|
|
20230817,131000,3317106925,3335,3330,3335,3305,1689
|
|
20230817,130900,3311514995,3330,3300,3330,3290,7970
|
|
20230817,130800,3285150045,3300,3320,3325,3300,5404
|
|
20230817,130700,3267306440,3320,3320,3320,3295,10002
|
|
20230817,130600,3234259570,3320,3325,3330,3315,3986
|
|
20230817,130500,3221010730,3325,3330,3335,3325,2531
|
|
20230817,130400,3212582885,3320,3320,3320,3320,0
|
|
20230817,130300,3212582885,3320,3355,3355,3320,11422
|
|
20230817,130200,3174566025,3360,3360,3365,3345,7020
|
|
20230817,130100,3151012400,3360,3380,3385,3360,4043
|
|
20230817,130000,3137399565,3380,3385,3385,3370,1460
|
|
20230817,125900,3132472985,3385,3385,3390,3360,3369
|
|
20230817,125800,3121110195,3385,3370,3385,3370,458
|
|
20230817,125700,3119563800,3370,3375,3385,3365,3071
|
|
20230817,125600,3109214295,3385,3365,3385,3365,980
|
|
20230817,125500,3105908555,3370,3365,3385,3365,992
|
|
20230817,125400,3102561840,3365,3375,3375,3350,7306
|
|
20230817,125300,3077998000,3375,3410,3415,3375,18343
|
|
20230817,125200,3015988715,3415,3420,3430,3390,23114
|
|
20230817,125100,2937208935,3415,3435,3435,3415,9298
|
|
20230817,125000,2905420240,3420,3420,3435,3420,9397
|
|
20230817,124900,2873255220,3420,3435,3435,3410,20100
|
|
20230817,124800,2804439635,3435,3445,3465,3425,11051
|
|
20230817,124700,2766385910,3450,3510,3510,3410,47886
|
|
20230817,124600,2601070570,3495,3545,3565,3475,54780
|
|
20230817,124500,2408672565,3545,3605,3610,3540,34737
|
|
20230817,124400,2284675330,3605,3590,3680,3570,53495
|
|
20230817,124300,2090127455,3570,3605,3605,3540,40335
|
|
20230817,124200,1945973955,3600,3570,3675,3555,38827
|
|
20230817,124100,1804957130,3555,3655,3695,3545,68824
|
|
20230817,124000,1556478865,3665,3755,3850,3500,165462
|
|
20230817,123900,938385725,3765,3685,3770,3640,81741
|
|
20230817,123800,634716045,3725,3725,3725,3725,0
|
|
20230817,123700,634716045,3725,3430,3725,3430,37696
|
|
20230817,123600,498729430,3465,3465,3465,3465,295
|
|
20230817,123500,497707255,3470,3440,3470,3410,2717
|
|
20230817,123400,488308365,3440,3375,3440,3375,2189
|
|
20230817,123300,480791815,3430,3405,3430,3405,5880
|
|
20230817,123200,460679465,3410,3380,3410,3380,4264
|
|
20230817,123100,446214330,3375,3340,3375,3340,402
|
|
20230817,123000,444865050,3330,3330,3330,3330,68
|
|
20230817,122900,444638610,3330,3325,3330,3325,402
|
|
20230817,122800,443300420,3325,3325,3325,3325,0
|
|
20230817,122700,443300420,3325,3325,3325,3325,0
|
|
20230817,122600,443300420,3325,3325,3325,3305,23
|
|
20230817,122500,443224365,3325,3325,3325,3325,0
|
|
20230817,122400,443224365,3325,3325,3325,3325,0
|
|
20230817,122300,443224365,3325,3325,3325,3325,2
|
|
20230817,122200,443217715,3315,3315,3315,3315,0
|
|
20230817,122100,443217715,3315,3310,3315,3310,2
|
|
20230817,122000,443211090,3295,3310,3310,3295,365
|
|
20230817,121900,442008365,3325,3325,3325,3325,10
|
|
20230817,121800,441975115,3340,3325,3340,3325,733
|
|
20230817,121700,439537755,3340,3290,3340,3290,350
|
|
20230817,121600,438374025,3270,3350,3350,3270,2756
|
|
20230817,121500,429281150,3390,3365,3390,3350,81
|
|
20230817,121400,429009325,3370,3370,3370,3370,144
|
|
20230817,121300,428524045,3390,3390,3390,3390,10
|
|
20230817,121200,428490145,3390,3390,3390,3390,90
|
|
20230817,121100,428185045,3390,3390,3390,3375,2301
|
|
20230817,121000,420389155,3390,3395,3395,3375,3294
|
|
20230817,120900,409270870,3400,3440,3440,3365,4503
|
|
20230817,120800,393902005,3440,3405,3455,3390,5395
|
|
20230817,120700,375341000,3415,3410,3415,3410,1679
|
|
20230817,120600,369609410,3415,3390,3415,3390,4084
|
|
20230817,120500,355730785,3395,3370,3395,3365,5070
|
|
20230817,120400,338598490,3375,3330,3380,3330,3091
|
|
20230817,120300,328227330,3335,3330,3340,3325,1021
|
|
20230817,120200,324819600,3335,3310,3335,3310,310
|
|
20230817,120100,323793410,3345,3345,3345,3345,13
|
|
20230817,120000,323749925,3345,3345,3345,3345,364
|
|
20230817,115900,322532345,3345,3350,3350,3320,379
|
|
20230817,115800,321270760,3350,3315,3350,3315,917
|
|
20230817,115700,318230870,3315,3290,3315,3290,4011
|
|
20230817,115600,305022785,3285,3285,3285,3285,100
|
|
20230817,115500,304694285,3285,3280,3285,3280,653
|
|
20230817,115400,302551500,3280,3275,3280,3275,596
|
|
20230817,115300,300596625,3275,3275,3275,3275,10
|
|
20230817,115200,300563875,3280,3260,3280,3260,155
|
|
20230817,115100,300058535,3255,3260,3260,3255,1648
|
|
20230817,115000,294691190,3260,3265,3285,3260,1933
|
|
20230817,114900,288387435,3260,3260,3260,3260,0
|
|
20230817,114800,288387435,3260,3260,3260,3260,0
|
|
20230817,114700,288387435,3260,3260,3260,3260,0
|
|
20230817,114600,288387435,3260,3260,3260,3260,0
|
|
20230817,114500,288387435,3260,3260,3260,3260,0
|
|
20230817,114400,288387435,3260,3270,3270,3260,300
|
|
20230817,114300,287408395,3265,3265,3265,3265,574
|
|
20230817,114200,285534285,3265,3265,3265,3265,1117
|
|
20230817,114100,281887280,3270,3270,3270,3270,215
|
|
20230817,114000,281184230,3280,3280,3280,3280,501
|
|
20230817,113900,279540950,3275,3275,3275,3275,0
|
|
20230817,113800,279540950,3275,3275,3275,3275,0
|
|
20230817,113700,279540950,3275,3275,3275,3275,0
|
|
20230817,113600,279540950,3275,3280,3280,3275,656
|
|
20230817,113500,277391025,3280,3280,3280,3280,0
|
|
20230817,113400,277391025,3280,3280,3280,3280,1
|
|
20230817,113300,277387745,3270,3275,3275,3270,1112
|
|
20230817,113200,273749065,3275,3275,3275,3275,0
|
|
20230817,113100,273749065,3275,3275,3275,3275,0
|
|
20230817,113000,273749065,3275,3275,3275,3275,0
|
|
20230817,112900,273749065,3275,3275,3275,3275,0
|
|
20230817,112800,273749065,3275,3275,3275,3275,0
|
|
20230817,112700,273749065,3275,3275,3275,3275,0
|
|
20230817,112600,273749065,3275,3275,3275,3275,0
|
|
20230817,112500,273749065,3275,3275,3275,3275,0
|
|
20230817,112400,273749065,3275,3275,3275,3275,0
|
|
20230817,112300,273749065,3275,3275,3275,3275,0
|
|
20230817,112200,273749065,3275,3275,3275,3275,0
|
|
20230817,112100,273749065,3275,3285,3285,3275,1367
|
|
20230817,112000,269271190,3285,3290,3290,3285,554
|
|
20230817,111900,267450750,3290,3290,3290,3290,0
|
|
20230817,111800,267450750,3290,3290,3290,3290,0
|
|
20230817,111700,267450750,3290,3290,3290,3290,3000
|
|
20230817,111600,257580750,3300,3300,3300,3300,80
|
|
20230817,111500,257316750,3300,3300,3300,3300,0
|
|
20230817,111400,257316750,3300,3300,3300,3300,0
|
|
20230817,111300,257316750,3300,3300,3300,3300,0
|
|
20230817,111200,257316750,3300,3300,3300,3300,0
|
|
20230817,111100,257316750,3300,3300,3300,3300,0
|
|
20230817,111000,257316750,3300,3300,3300,3300,0
|
|
20230817,110900,257316750,3300,3300,3300,3300,0
|
|
20230817,110800,257316750,3300,3300,3300,3300,0
|
|
20230817,110700,257316750,3300,3300,3300,3300,0
|
|
20230817,110600,257316750,3300,3300,3300,3300,0
|
|
20230817,110500,257316750,3300,3300,3300,3300,0
|
|
20230817,110400,257316750,3300,3300,3300,3300,0
|
|
20230817,110300,257316750,3300,3300,3300,3300,0
|
|
20230817,110200,257316750,3300,3300,3300,3300,0
|
|
20230817,110100,257316750,3300,3300,3300,3300,0
|
|
20230817,110000,257316750,3300,3300,3300,3300,0
|
|
20230817,105900,257316750,3300,3300,3300,3300,0
|
|
20230817,105800,257316750,3300,3300,3300,3300,0
|
|
20230817,105700,257316750,3300,3300,3300,3300,0
|
|
20230817,105600,257316750,3300,3300,3300,3300,0
|
|
20230817,105500,257316750,3300,3300,3300,3300,246
|
|
20230817,105400,256504950,3300,3300,3300,3300,0
|
|
20230817,105300,256504950,3300,3300,3300,3300,0
|
|
20230817,105200,256504950,3300,3295,3300,3295,710
|
|
20230817,105100,254162000,3285,3285,3285,3285,0
|
|
20230817,105000,254162000,3285,3280,3285,3280,1013
|
|
20230817,104900,250839310,3275,3275,3275,3275,0
|
|
20230817,104800,250839310,3275,3255,3275,3255,1019
|
|
20230817,104700,247502465,3270,3260,3270,3260,3246
|
|
20230817,104600,236908315,3260,3260,3260,3260,0
|
|
20230817,104500,236908315,3260,3260,3260,3260,0
|
|
20230817,104400,236908315,3260,3265,3265,3260,123
|
|
20230817,104300,236507320,3260,3265,3265,3260,4
|
|
20230817,104200,236494265,3260,3250,3260,3250,507
|
|
20230817,104100,234843515,3240,3240,3240,3240,395
|
|
20230817,104000,233563715,3250,3250,3250,3250,0
|
|
20230817,103900,233563715,3250,3250,3250,3250,0
|
|
20230817,103800,233563715,3250,3250,3250,3250,200
|
|
20230817,103700,232913715,3250,3240,3250,3240,423
|
|
20230817,103600,231543185,3250,3250,3250,3250,0
|
|
20230817,103500,231543185,3250,3250,3250,3250,30
|
|
20230817,103400,231445685,3250,3250,3250,3250,20
|
|
20230817,103300,231380685,3250,3250,3250,3250,90
|
|
20230817,103200,231088185,3250,3245,3250,3245,66
|
|
20230817,103100,230873700,3245,3245,3245,3245,44
|
|
20230817,103000,230730920,3240,3240,3240,3240,4
|
|
20230817,102900,230717960,3240,3240,3240,3240,0
|
|
20230817,102800,230717960,3240,3240,3240,3240,0
|
|
20230817,102700,230717960,3240,3240,3240,3240,0
|
|
20230817,102600,230717960,3240,3250,3250,3240,2838
|
|
20230817,102500,221516645,3255,3255,3255,3255,0
|
|
20230817,102400,221516645,3255,3255,3255,3255,4
|
|
20230817,102300,221503625,3265,3265,3265,3265,0
|
|
20230817,102200,221503625,3265,3265,3265,3265,32
|
|
20230817,102100,221399145,3240,3240,3240,3240,260
|
|
20230817,102000,220556745,3240,3260,3260,3240,2180
|
|
20230817,101900,213466605,3250,3250,3250,3250,0
|
|
20230817,101800,213466605,3250,3250,3250,3250,1
|
|
20230817,101700,213463355,3270,3270,3270,3270,0
|
|
20230817,101600,213463355,3270,3270,3270,3270,1000
|
|
20230817,101500,210193355,3270,3270,3270,3270,0
|
|
20230817,101400,210193355,3270,3270,3270,3270,1
|
|
20230817,101300,210190085,3260,3260,3260,3260,0
|
|
20230817,101200,210190085,3260,3270,3270,3260,279
|
|
20230817,101100,209280445,3265,3265,3265,3265,23
|
|
20230817,101000,209205350,3270,3270,3270,3270,30
|
|
20230817,100900,209107250,3270,3270,3270,3270,600
|
|
20230817,100800,207145250,3280,3280,3280,3280,200
|
|
20230817,100700,206489250,3280,3280,3280,3280,54
|
|
20230817,100600,206312130,3280,3280,3280,3280,36
|
|
20230817,100500,206194050,3260,3260,3260,3260,0
|
|
20230817,100400,206194050,3260,3260,3260,3260,1006
|
|
20230817,100300,202914490,3255,3245,3255,3245,4153
|
|
20230817,100200,189416455,3240,3240,3240,3240,176
|
|
20230817,100100,188846215,3245,3245,3245,3245,100
|
|
20230817,100000,188521715,3245,3245,3245,3245,0
|
|
20230817,095900,188521715,3245,3250,3250,3245,326
|
|
20230817,095800,187463595,3245,3245,3245,3245,262
|
|
20230817,095700,186613405,3240,3240,3240,3240,1033
|
|
20230817,095600,183266485,3240,3240,3240,3240,20
|
|
20230817,095500,183201685,3235,3235,3235,3235,10
|
|
20230817,095400,183169335,3230,3230,3230,3230,66
|
|
20230817,095300,182956155,3230,3235,3235,3230,1584
|
|
20230817,095200,177832190,3235,3240,3240,3235,229
|
|
20230817,095100,177090235,3245,3245,3245,3245,145
|
|
20230817,095000,176619710,3245,3245,3245,3245,2
|
|
20230817,094900,176613220,3250,3250,3250,3250,500
|
|
20230817,094800,174988220,3250,3255,3255,3250,376
|
|
20230817,094700,173766145,3250,3250,3250,3240,815
|
|
20230817,094600,171117450,3250,3250,3250,3250,0
|
|
20230817,094500,171117450,3250,3250,3250,3250,0
|
|
20230817,094400,171117450,3250,3250,3250,3250,0
|
|
20230817,094300,171117450,3250,3250,3250,3250,400
|
|
20230817,094200,169817450,3250,3250,3250,3250,0
|
|
20230817,094100,169817450,3250,3250,3250,3250,0
|
|
20230817,094000,169817450,3250,3235,3250,3225,1111
|
|
20230817,093900,166211285,3240,3240,3240,3240,0
|
|
20230817,093800,166211285,3240,3245,3245,3200,2607
|
|
20230817,093700,157855450,3245,3230,3245,3225,1003
|
|
20230817,093600,154618830,3230,3185,3230,3185,2787
|
|
20230817,093500,145656330,3200,3190,3200,3190,2336
|
|
20230817,093400,138188740,3190,3190,3190,3190,70
|
|
20230817,093300,137965440,3190,3200,3200,3180,678
|
|
20230817,093200,135807165,3205,3210,3210,3195,50
|
|
20230817,093100,135647305,3210,3200,3210,3200,424
|
|
20230817,093000,134290495,3205,3205,3215,3205,166
|
|
20230817,092900,133758415,3205,3220,3220,3205,50
|
|
20230817,092800,133598105,3210,3215,3220,3200,5903
|
|
20230817,092700,114688855,3220,3230,3230,3220,188
|
|
20230817,092600,114081655,3230,3220,3230,3220,139
|
|
20230817,092500,113633685,3215,3215,3215,3215,79
|
|
20230817,092400,113379700,3215,3215,3215,3215,79
|
|
20230817,092300,113125715,3215,3215,3220,3215,82
|
|
20230817,092200,112861770,3220,3220,3220,3220,7211
|
|
20230817,092100,89642350,3220,3230,3230,3220,2134
|
|
20230817,092000,82770370,3220,3225,3225,3220,79
|
|
20230817,091900,82515715,3230,3225,3230,3220,215
|
|
20230817,091800,81822505,3230,3230,3230,3220,806
|
|
20230817,091700,79223115,3225,3220,3225,3220,1165
|
|
20230817,091600,75466385,3245,3245,3245,3220,550
|
|
20230817,091500,73689045,3220,3255,3270,3220,727
|
|
20230817,091400,71339080,3255,3235,3255,3235,1092
|
|
20230817,091300,67791215,3250,3225,3250,3220,417
|
|
20230817,091200,66441940,3225,3270,3275,3165,7572
|
|
20230817,091100,42264070,3235,3240,3240,3205,209
|
|
20230817,091000,41588650,3240,3250,3260,3240,2014
|
|
20230817,090900,35059270,3245,3260,3275,3245,3768
|
|
20230817,090800,22803735,3265,3280,3280,3265,516
|
|
20230817,090700,21113435,3290,3285,3300,3275,95
|
|
20230817,090600,20801870,3290,3305,3305,3290,757
|
|
20230817,090500,18304450,3300,3300,3300,3300,10
|
|
20230817,090400,18271450,3300,3315,3315,3300,993
|
|
20230817,090300,14985165,3320,3335,3335,3320,2739
|
|
20230817,090200,5865855,3340,3345,3345,3340,531
|
|
20230817,090100,4092100,3350,3350,3350,3350,353
|
|
20230817,090000,2909550,3350,3390,3390,3350,860
|