631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,192800,1609977760,4180,4180,4180,4180,4276
|
|
20230814,192700,1609977760,4180,4180,4180,4180,0
|
|
20230814,192600,1609977760,4180,4180,4180,4180,0
|
|
20230814,192500,1609977760,4180,4180,4180,4180,0
|
|
20230814,192400,1609977760,4180,4180,4180,4180,0
|
|
20230814,192300,1609977760,4180,4180,4180,4180,0
|
|
20230814,192200,1609977760,4180,4180,4180,4180,0
|
|
20230814,192100,1609977760,4180,4180,4180,4180,0
|
|
20230814,192000,1609977760,4180,4180,4180,4180,0
|
|
20230814,191900,1609977760,4180,4180,4180,4180,0
|
|
20230814,191800,1609977760,4180,4180,4180,4180,0
|
|
20230814,191700,1609977760,4180,4180,4180,4180,0
|
|
20230814,191600,1609977760,4180,4180,4180,4180,0
|
|
20230814,191500,1609977760,4180,4180,4180,4180,0
|
|
20230814,191400,1609977760,4180,4180,4180,4180,0
|
|
20230814,191300,1609977760,4180,4180,4180,4180,0
|
|
20230814,191200,1609977760,4180,4180,4180,4180,0
|
|
20230814,191100,1609977760,4180,4180,4180,4180,0
|
|
20230814,191000,1609977760,4180,4180,4180,4180,0
|
|
20230814,190900,1609977760,4180,4180,4180,4180,0
|
|
20230814,190800,1609977760,4180,4180,4180,4180,0
|
|
20230814,190700,1609977760,4180,4180,4180,4180,0
|
|
20230814,190600,1609977760,4180,4180,4180,4180,0
|
|
20230814,190500,1609977760,4180,4180,4180,4180,0
|
|
20230814,190400,1609977760,4180,4180,4180,4180,0
|
|
20230814,190300,1609977760,4180,4180,4180,4180,0
|
|
20230814,190200,1609977760,4180,4180,4180,4180,0
|
|
20230814,190100,1609977760,4180,4180,4180,4180,0
|
|
20230814,190000,1609977760,4180,4180,4180,4180,0
|
|
20230814,185900,1609977760,4180,4180,4180,4180,0
|
|
20230814,185800,1609977760,4180,4180,4180,4180,4276
|
|
20230814,185700,1609977760,4180,4180,4180,4180,0
|
|
20230814,185600,1609977760,4180,4180,4180,4180,0
|
|
20230814,185500,1609977760,4180,4180,4180,4180,0
|
|
20230814,185400,1609977760,4180,4180,4180,4180,0
|
|
20230814,185300,1609977760,4180,4180,4180,4180,0
|
|
20230814,185200,1609977760,4180,4180,4180,4180,0
|
|
20230814,185100,1609977760,4180,4180,4180,4180,0
|
|
20230814,185000,1609977760,4180,4180,4180,4180,0
|
|
20230814,184900,1609977760,4180,4180,4180,4180,0
|
|
20230814,184800,1609977760,4180,4180,4180,4180,0
|
|
20230814,184700,1609977760,4180,4180,4180,4180,0
|
|
20230814,184600,1609977760,4180,4180,4180,4180,0
|
|
20230814,184500,1609977760,4180,4180,4180,4180,0
|
|
20230814,184400,1609977760,4180,4180,4180,4180,0
|
|
20230814,184300,1609977760,4180,4180,4180,4180,0
|
|
20230814,184200,1609977760,4180,4180,4180,4180,0
|
|
20230814,184100,1609977760,4180,4180,4180,4180,0
|
|
20230814,184000,1609977760,4180,4180,4180,4180,0
|
|
20230814,183900,1609977760,4180,4180,4180,4180,0
|
|
20230814,183800,1609977760,4180,4180,4180,4180,0
|
|
20230814,183700,1609977760,4180,4180,4180,4180,0
|
|
20230814,183600,1609977760,4180,4180,4180,4180,0
|
|
20230814,183500,1609977760,4180,4180,4180,4180,0
|
|
20230814,183400,1609977760,4180,4180,4180,4180,0
|
|
20230814,183300,1609977760,4180,4180,4180,4180,0
|
|
20230814,183200,1609977760,4180,4180,4180,4180,0
|
|
20230814,183100,1609977760,4180,4180,4180,4180,0
|
|
20230814,183000,1609977760,4180,4180,4180,4180,0
|
|
20230814,182900,1609977760,4180,4180,4180,4180,0
|
|
20230814,182800,1609977760,4180,4180,4180,4180,4276
|
|
20230814,182700,1609977760,4180,4180,4180,4180,0
|
|
20230814,182600,1609977760,4180,4180,4180,4180,0
|
|
20230814,182500,1609977760,4180,4180,4180,4180,0
|
|
20230814,182400,1609977760,4180,4180,4180,4180,0
|
|
20230814,182300,1609977760,4180,4180,4180,4180,0
|
|
20230814,182200,1609977760,4180,4180,4180,4180,0
|
|
20230814,182100,1609977760,4180,4180,4180,4180,0
|
|
20230814,182000,1609977760,4180,4180,4180,4180,0
|
|
20230814,181900,1609977760,4180,4180,4180,4180,0
|
|
20230814,181800,1609977760,4180,4180,4180,4180,0
|
|
20230814,181700,1609977760,4180,4180,4180,4180,0
|
|
20230814,181600,1609977760,4180,4180,4180,4180,0
|
|
20230814,181500,1609977760,4180,4180,4180,4180,0
|
|
20230814,181400,1609977760,4180,4180,4180,4180,0
|
|
20230814,181300,1609977760,4180,4180,4180,4180,0
|
|
20230814,181200,1609977760,4180,4180,4180,4180,0
|
|
20230814,181100,1609977760,4180,4180,4180,4180,0
|
|
20230814,181000,1609977760,4180,4180,4180,4180,0
|
|
20230814,180900,1609977760,4180,4180,4180,4180,0
|
|
20230814,180800,1609977760,4180,4180,4180,4180,0
|
|
20230814,180700,1609977760,4180,4180,4180,4180,0
|
|
20230814,180600,1609977760,4180,4180,4180,4180,0
|
|
20230814,180500,1609977760,4180,4180,4180,4180,0
|
|
20230814,180400,1609977760,4180,4180,4180,4180,0
|
|
20230814,180300,1609977760,4180,4180,4180,4180,0
|
|
20230814,180200,1609977760,4180,4180,4180,4180,0
|
|
20230814,180100,1609977760,4180,4180,4180,4180,0
|
|
20230814,180000,1609977760,4180,4180,4180,4180,0
|
|
20230814,175900,1609977760,4180,4180,4180,4180,0
|
|
20230814,175800,1609977760,4180,4180,4180,4180,4276
|
|
20230814,175700,1609977760,4180,4180,4180,4180,0
|
|
20230814,175600,1609977760,4180,4180,4180,4180,0
|
|
20230814,175500,1609977760,4180,4180,4180,4180,0
|
|
20230814,175400,1609977760,4180,4180,4180,4180,0
|
|
20230814,175300,1609977760,4180,4180,4180,4180,0
|
|
20230814,175200,1609977760,4180,4180,4180,4180,0
|
|
20230814,175100,1609977760,4180,4180,4180,4180,0
|
|
20230814,175000,1609977760,4180,4180,4180,4180,0
|
|
20230814,174900,1609977760,4180,4180,4180,4180,0
|
|
20230814,174800,1609977760,4180,4180,4180,4180,0
|
|
20230814,174700,1609977760,4180,4180,4180,4180,0
|
|
20230814,174600,1609977760,4180,4180,4180,4180,0
|
|
20230814,174500,1609977760,4180,4180,4180,4180,0
|
|
20230814,174400,1609977760,4180,4180,4180,4180,0
|
|
20230814,174300,1609977760,4180,4180,4180,4180,0
|
|
20230814,174200,1609977760,4180,4180,4180,4180,0
|
|
20230814,174100,1609977760,4180,4180,4180,4180,0
|
|
20230814,174000,1609977760,4180,4180,4180,4180,0
|
|
20230814,173900,1609977760,4180,4180,4180,4180,0
|
|
20230814,173800,1609977760,4180,4180,4180,4180,0
|
|
20230814,173700,1609977760,4180,4180,4180,4180,0
|
|
20230814,173600,1609977760,4180,4180,4180,4180,0
|
|
20230814,173500,1609977760,4180,4180,4180,4180,0
|
|
20230814,173400,1609977760,4180,4180,4180,4180,0
|
|
20230814,173300,1609977760,4180,4180,4180,4180,0
|
|
20230814,173200,1609977760,4180,4180,4180,4180,0
|
|
20230814,173100,1609977760,4180,4180,4180,4180,0
|
|
20230814,173000,1609977760,4180,4180,4180,4180,0
|
|
20230814,172900,1609977760,4180,4180,4180,4180,0
|
|
20230814,172800,1609977760,4180,4180,4180,4180,4276
|
|
20230814,172700,1609977760,4180,4180,4180,4180,0
|
|
20230814,172600,1609977760,4180,4180,4180,4180,0
|
|
20230814,172500,1609977760,4180,4180,4180,4180,0
|
|
20230814,172400,1609977760,4180,4180,4180,4180,0
|
|
20230814,172300,1609977760,4180,4180,4180,4180,0
|
|
20230814,172200,1609977760,4180,4180,4180,4180,0
|
|
20230814,172100,1609977760,4180,4180,4180,4180,0
|
|
20230814,172000,1609977760,4180,4180,4180,4180,0
|
|
20230814,171900,1609977760,4180,4180,4180,4180,0
|
|
20230814,171800,1609977760,4180,4180,4180,4180,0
|
|
20230814,171700,1609977760,4180,4180,4180,4180,0
|
|
20230814,171600,1609977760,4180,4180,4180,4180,0
|
|
20230814,171500,1609977760,4180,4180,4180,4180,0
|
|
20230814,171400,1609977760,4180,4180,4180,4180,0
|
|
20230814,171300,1609977760,4180,4180,4180,4180,0
|
|
20230814,171200,1609977760,4180,4180,4180,4180,0
|
|
20230814,171100,1609977760,4180,4180,4180,4180,0
|
|
20230814,171000,1609977760,4180,4180,4180,4180,0
|
|
20230814,170900,1609977760,4180,4180,4180,4180,0
|
|
20230814,170800,1609977760,4180,4180,4180,4180,0
|
|
20230814,170700,1609977760,4180,4180,4180,4180,0
|
|
20230814,170600,1609977760,4180,4180,4180,4180,0
|
|
20230814,170500,1609977760,4180,4180,4180,4180,0
|
|
20230814,170400,1609977760,4180,4180,4180,4180,0
|
|
20230814,170300,1609977760,4180,4180,4180,4180,0
|
|
20230814,170200,1609977760,4180,4180,4180,4180,0
|
|
20230814,170100,1609977760,4180,4180,4180,4180,0
|
|
20230814,170000,1609977760,4180,4180,4180,4180,0
|
|
20230814,165900,1609977760,4180,4180,4180,4180,0
|
|
20230814,165800,1609977760,4180,4180,4180,4180,4276
|
|
20230814,165700,1609977760,4180,4180,4180,4180,0
|
|
20230814,165600,1609977760,4180,4180,4180,4180,0
|
|
20230814,165500,1609977760,4180,4180,4180,4180,0
|
|
20230814,165400,1609977760,4180,4180,4180,4180,0
|
|
20230814,165300,1609977760,4180,4180,4180,4180,0
|
|
20230814,165200,1609977760,4180,4180,4180,4180,0
|
|
20230814,165100,1609977760,4180,4180,4180,4180,0
|
|
20230814,165000,1609977760,4180,4180,4180,4180,0
|
|
20230814,164900,1609977760,4180,4180,4180,4180,0
|
|
20230814,164800,1609977760,4180,4180,4180,4180,0
|
|
20230814,164700,1609977760,4180,4180,4180,4180,0
|
|
20230814,164600,1609977760,4180,4180,4180,4180,0
|
|
20230814,164500,1609977760,4180,4180,4180,4180,0
|
|
20230814,164400,1609977760,4180,4180,4180,4180,0
|
|
20230814,164300,1609977760,4180,4180,4180,4180,0
|
|
20230814,164200,1609977760,4180,4180,4180,4180,0
|
|
20230814,164100,1609977760,4180,4180,4180,4180,0
|
|
20230814,164000,1609977760,4180,4180,4180,4180,0
|
|
20230814,163900,1609977760,4180,4180,4180,4180,0
|
|
20230814,163800,1609977760,4180,4180,4180,4180,0
|
|
20230814,163700,1609977760,4180,4180,4180,4180,0
|
|
20230814,163600,1609977760,4180,4180,4180,4180,0
|
|
20230814,163500,1609977760,4180,4180,4180,4180,0
|
|
20230814,163400,1609977760,4180,4180,4180,4180,0
|
|
20230814,163300,1609977760,4180,4180,4180,4180,0
|
|
20230814,163200,1609977760,4180,4180,4180,4180,0
|
|
20230814,163100,1609977760,4180,4180,4180,4180,0
|
|
20230814,163000,1609977760,4180,4180,4180,4180,0
|
|
20230814,162900,1609977760,4180,4180,4180,4180,0
|
|
20230814,162800,1609977760,4180,4180,4180,4180,4276
|
|
20230814,162700,1609977760,4180,4180,4180,4180,0
|
|
20230814,162600,1609977760,4180,4180,4180,4180,0
|
|
20230814,162500,1609977760,4180,4180,4180,4180,0
|
|
20230814,162400,1609977760,4180,4180,4180,4180,0
|
|
20230814,162300,1609977760,4180,4180,4180,4180,0
|
|
20230814,162200,1609977760,4180,4180,4180,4180,0
|
|
20230814,162100,1609977760,4180,4180,4180,4180,0
|
|
20230814,162000,1609977760,4180,4180,4180,4180,0
|
|
20230814,161900,1609977760,4180,4180,4180,4180,0
|
|
20230814,161800,1609977760,4180,4180,4180,4180,0
|
|
20230814,161700,1609977760,4180,4180,4180,4180,0
|
|
20230814,161600,1609977760,4180,4180,4180,4180,0
|
|
20230814,161500,1609977760,4180,4180,4180,4180,0
|
|
20230814,161400,1609977760,4180,4180,4180,4180,0
|
|
20230814,161300,1609977760,4180,4180,4180,4180,0
|
|
20230814,161200,1609977760,4180,4180,4180,4180,0
|
|
20230814,161100,1609977760,4180,4180,4180,4180,0
|
|
20230814,161000,1609977760,4180,4180,4180,4180,0
|
|
20230814,160900,1609977760,4180,4180,4180,4180,0
|
|
20230814,160800,1609977760,4180,4180,4180,4180,0
|
|
20230814,160700,1609977760,4180,4180,4180,4180,0
|
|
20230814,160600,1609977760,4180,4180,4180,4180,0
|
|
20230814,160500,1609977760,4180,4180,4180,4180,0
|
|
20230814,160400,1609977760,4180,4180,4180,4180,0
|
|
20230814,160300,1609977760,4180,4180,4180,4180,0
|
|
20230814,160200,1609977760,4180,4180,4180,4180,0
|
|
20230814,160100,1609977760,4180,4180,4180,4180,0
|
|
20230814,160000,1609977760,4180,4180,4180,4180,0
|
|
20230814,155900,1609977760,4180,4180,4180,4180,0
|
|
20230814,155800,1609977760,4180,4180,4180,4180,4276
|
|
20230814,155700,1609977760,4180,4180,4180,4180,0
|
|
20230814,155600,1609977760,4180,4180,4180,4180,0
|
|
20230814,155500,1609977760,4180,4180,4180,4180,0
|
|
20230814,155400,1609977760,4180,4180,4180,4180,0
|
|
20230814,155300,1609977760,4180,4180,4180,4180,0
|
|
20230814,155200,1609977760,4180,4180,4180,4180,0
|
|
20230814,155100,1609977760,4180,4180,4180,4180,0
|
|
20230814,155000,1609977760,4180,4180,4180,4180,0
|
|
20230814,154900,1609977760,4180,4180,4180,4180,0
|
|
20230814,154800,1609977760,4180,4180,4180,4180,0
|
|
20230814,154700,1609977760,4180,4180,4180,4180,0
|
|
20230814,154600,1609977760,4180,4180,4180,4180,0
|
|
20230814,154500,1609977760,4180,4180,4180,4180,0
|
|
20230814,154400,1609977760,4180,4180,4180,4180,0
|
|
20230814,154300,1609977760,4180,4180,4180,4180,0
|
|
20230814,154200,1609977760,4180,4180,4180,4180,0
|
|
20230814,154100,1609977760,4180,4180,4180,4180,0
|
|
20230814,154000,1609977760,4180,4180,4180,4180,0
|
|
20230814,153900,1609977760,4180,4180,4180,4180,0
|
|
20230814,153800,1609977760,4180,4180,4180,4180,0
|
|
20230814,153700,1609977760,4180,4180,4180,4180,0
|
|
20230814,153600,1609977760,4180,4180,4180,4180,0
|
|
20230814,153500,1609977760,4180,4180,4180,4180,0
|
|
20230814,153400,1609977760,4180,4180,4180,4180,0
|
|
20230814,153300,1609977760,4180,4180,4180,4180,0
|
|
20230814,153200,1609977760,4180,4180,4180,4180,0
|
|
20230814,153100,1609977760,4180,4180,4180,4180,0
|
|
20230814,153000,1609977760,4180,4180,4180,4180,4276
|
|
20230814,152900,1592104080,4200,4200,4200,4200,0
|
|
20230814,152800,1592104080,4200,4200,4200,4200,0
|
|
20230814,152700,1592104080,4200,4200,4200,4200,0
|
|
20230814,152600,1592104080,4200,4200,4200,4200,0
|
|
20230814,152500,1592104080,4200,4200,4200,4200,0
|
|
20230814,152400,1592104080,4200,4200,4200,4200,0
|
|
20230814,152300,1592104080,4200,4200,4200,4200,0
|
|
20230814,152200,1592104080,4200,4200,4200,4200,0
|
|
20230814,152100,1592104080,4200,4200,4200,4200,0
|
|
20230814,152000,1592104080,4200,4200,4200,4200,0
|
|
20230814,151900,1592104080,4200,4200,4215,4200,3929
|
|
20230814,151800,1575555505,4200,4165,4210,4165,2140
|
|
20230814,151700,1566603420,4165,4135,4165,4135,5191
|
|
20230814,151600,1545090080,4135,4155,4155,4135,3189
|
|
20230814,151500,1531868330,4155,4185,4185,4155,256
|
|
20230814,151400,1530804240,4185,4180,4185,4155,2621
|
|
20230814,151300,1519880700,4190,4170,4190,4170,880
|
|
20230814,151200,1516209745,4170,4170,4170,4160,502
|
|
20230814,151100,1514119350,4165,4170,4170,4165,101
|
|
20230814,151000,1513698225,4170,4160,4170,4160,787
|
|
20230814,150900,1510418225,4160,4150,4160,4150,910
|
|
20230814,150800,1506639005,4150,4150,4150,4150,1138
|
|
20230814,150700,1501916305,4150,4145,4150,4145,228
|
|
20230814,150600,1500970595,4145,4145,4145,4145,10
|
|
20230814,150500,1500929145,4150,4150,4150,4150,5
|
|
20230814,150400,1500908395,4155,4150,4155,4150,500
|
|
20230814,150300,1498833305,4155,4155,4155,4155,0
|
|
20230814,150200,1498833305,4155,4155,4155,4155,0
|
|
20230814,150100,1498833305,4155,4180,4180,4155,1377
|
|
20230814,150000,1493093415,4180,4180,4180,4180,809
|
|
20230814,145900,1489711795,4180,4180,4180,4180,49
|
|
20230814,145800,1489506975,4180,4180,4180,4180,33
|
|
20230814,145700,1489369035,4180,4180,4180,4180,73
|
|
20230814,145600,1489063895,4180,4175,4195,4175,1154
|
|
20230814,145500,1484236935,4175,4155,4175,4155,583
|
|
20230814,145400,1481811925,4155,4155,4155,4155,77
|
|
20230814,145300,1481491990,4150,4155,4155,4150,318
|
|
20230814,145200,1480172240,4155,4155,4155,4155,531
|
|
20230814,145100,1477965935,4155,4185,4185,4155,437
|
|
20230814,145000,1476140980,4185,4155,4205,4155,1864
|
|
20230814,144900,1468370610,4155,4165,4165,4155,394
|
|
20230814,144800,1466730210,4165,4155,4165,4150,653
|
|
20230814,144700,1464016880,4180,4160,4200,4160,3684
|
|
20230814,144600,1448612220,4160,4150,4200,4150,4121
|
|
20230814,144500,1431377255,4155,4155,4155,4155,37
|
|
20230814,144400,1431223520,4160,4160,4160,4160,0
|
|
20230814,144300,1431223520,4160,4160,4160,4160,0
|
|
20230814,144200,1431223520,4160,4135,4160,4135,894
|
|
20230814,144100,1427522735,4135,4135,4135,4135,109
|
|
20230814,144000,1427072020,4135,4135,4135,4135,89
|
|
20230814,143900,1426704005,4130,4130,4130,4130,855
|
|
20230814,143800,1423172855,4130,4130,4130,4130,231
|
|
20230814,143700,1422218825,4145,4145,4145,4145,193
|
|
20230814,143600,1421418840,4155,4150,4155,4145,691
|
|
20230814,143500,1418554045,4160,4160,4160,4160,1006
|
|
20230814,143400,1414369085,4160,4175,4175,4160,86
|
|
20230814,143300,1414010725,4175,4170,4190,4165,3565
|
|
20230814,143200,1399121500,4180,4135,4180,4135,2807
|
|
20230814,143100,1387423140,4125,4135,4135,4120,6867
|
|
20230814,143000,1359089235,4135,4170,4170,4135,6486
|
|
20230814,142900,1332215695,4180,4180,4180,4180,9
|
|
20230814,142800,1332178075,4180,4175,4180,4175,812
|
|
20230814,142700,1328784725,4175,4170,4175,4170,200
|
|
20230814,142600,1327949740,4165,4165,4165,4165,200
|
|
20230814,142500,1327116740,4165,4155,4165,4155,162
|
|
20230814,142400,1326442130,4175,4150,4175,4150,319
|
|
20230814,142300,1325117230,4150,4140,4150,4140,612
|
|
20230814,142200,1322578385,4145,4140,4145,4140,1293
|
|
20230814,142100,1317224620,4145,4145,4145,4145,0
|
|
20230814,142000,1317224620,4145,4135,4145,4135,1363
|
|
20230814,141900,1311579800,4135,4135,4135,4135,400
|
|
20230814,141800,1309925800,4140,4145,4145,4140,1278
|
|
20230814,141700,1304632380,4145,4145,4145,4145,4
|
|
20230814,141600,1304615800,4145,4135,4145,4135,367
|
|
20230814,141500,1303095655,4135,4135,4135,4135,10
|
|
20230814,141400,1303054305,4140,4140,4140,4140,106
|
|
20230814,141300,1302615465,4140,4140,4140,4140,517
|
|
20230814,141200,1300475085,4140,4140,4140,4140,20
|
|
20230814,141100,1300392285,4140,4135,4140,4135,310
|
|
20230814,141000,1299109885,4135,4140,4140,4135,1595
|
|
20230814,140900,1292512750,4145,4150,4150,4140,71
|
|
20230814,140800,1292218510,4140,4140,4140,4135,988
|
|
20230814,140700,1288128435,4150,4145,4150,4140,417
|
|
20230814,140600,1286401400,4150,4150,4150,4150,10
|
|
20230814,140500,1286359900,4145,4145,4145,4145,920
|
|
20230814,140400,1282546500,4145,4145,4145,4145,132
|
|
20230814,140300,1281999360,4150,4150,4150,4150,0
|
|
20230814,140200,1281999360,4150,4150,4150,4150,393
|
|
20230814,140100,1280368410,4150,4150,4155,4150,1506
|
|
20230814,140000,1274115895,4150,4155,4155,4150,356
|
|
20230814,135900,1272638480,4150,4155,4160,4150,378
|
|
20230814,135800,1271068705,4155,4155,4175,4150,2715
|
|
20230814,135700,1259749610,4170,4150,4175,4150,2222
|
|
20230814,135600,1250500600,4145,4140,4145,4140,1208
|
|
20230814,135500,1245495980,4135,4140,4140,4135,254
|
|
20230814,135400,1244445600,4140,4140,4140,4140,1178
|
|
20230814,135300,1239568680,4135,4135,4135,4135,33
|
|
20230814,135200,1239432225,4135,4140,4140,4135,2580
|
|
20230814,135100,1228757140,4140,4140,4140,4140,6
|
|
20230814,135000,1228732300,4145,4145,4145,4145,1
|
|
20230814,134900,1228728155,4140,4145,4145,4140,1318
|
|
20230814,134800,1223271530,4150,4160,4160,4145,4437
|
|
20230814,134700,1204837830,4155,4155,4155,4155,113
|
|
20230814,134600,1204368315,4155,4155,4155,4155,1500
|
|
20230814,134500,1198135815,4155,4160,4160,4155,107
|
|
20230814,134400,1197690725,4160,4160,4160,4160,1000
|
|
20230814,134300,1193530725,4160,4145,4160,4145,2831
|
|
20230814,134200,1181756965,4150,4150,4150,4150,2818
|
|
20230814,134100,1170062265,4150,4150,4150,4150,3075
|
|
20230814,134000,1157301015,4155,4155,4155,4155,0
|
|
20230814,133900,1157301015,4155,4155,4160,4155,2272
|
|
20230814,133800,1147860850,4155,4160,4160,4155,220
|
|
20230814,133700,1146945680,4155,4155,4155,4155,2920
|
|
20230814,133600,1134813080,4155,4170,4170,4155,186
|
|
20230814,133500,1134039340,4160,4160,4170,4160,378
|
|
20230814,133400,1132466850,4160,4165,4165,4160,7
|
|
20230814,133300,1132437725,4155,4165,4165,4155,2107
|
|
20230814,133200,1123668940,4165,4170,4170,4165,7
|
|
20230814,133100,1123639780,4170,4175,4175,4170,540
|
|
20230814,133000,1121387825,4175,4170,4175,4170,35
|
|
20230814,132900,1121241730,4170,4165,4170,4160,1647
|
|
20230814,132800,1114378550,4165,4160,4165,4160,7
|
|
20230814,132700,1114349425,4165,4165,4165,4165,1
|
|
20230814,132600,1114345260,4160,4160,4160,4160,6
|
|
20230814,132500,1114320300,4165,4155,4165,4155,107
|
|
20230814,132400,1113875705,4155,4155,4155,4155,7
|
|
20230814,132300,1113846620,4165,4165,4165,4165,4
|
|
20230814,132200,1113829960,4155,4155,4155,4155,107
|
|
20230814,132100,1113385375,4155,4165,4165,4155,8
|
|
20230814,132000,1113352115,4165,4155,4165,4155,107
|
|
20230814,131900,1112907520,4155,4155,4155,4155,6
|
|
20230814,131800,1112882590,4155,4165,4165,4155,14
|
|
20230814,131700,1112824380,4165,4155,4165,4155,62
|
|
20230814,131600,1112566210,4165,4165,4165,4165,1
|
|
20230814,131500,1112562045,4155,4155,4155,4155,6
|
|
20230814,131400,1112537115,4170,4170,4170,4170,0
|
|
20230814,131300,1112537115,4170,4155,4170,4155,7
|
|
20230814,131200,1112508015,4170,4170,4170,4170,11
|
|
20230814,131100,1112462145,4160,4155,4160,4155,1619
|
|
20230814,131000,1105727135,4155,4155,4155,4150,214
|
|
20230814,130900,1104838620,4155,4155,4155,4150,425
|
|
20230814,130800,1103072775,4160,4160,4160,4160,0
|
|
20230814,130700,1103072775,4160,4155,4160,4155,43
|
|
20230814,130600,1102894100,4155,4155,4155,4155,185
|
|
20230814,130500,1102125425,4160,4155,4160,4155,27
|
|
20230814,130400,1102013135,4155,4155,4155,4155,1
|
|
20230814,130300,1102008980,4160,4160,4160,4155,23
|
|
20230814,130200,1101913405,4155,4155,4155,4155,6
|
|
20230814,130100,1101888475,4160,4160,4160,4160,2
|
|
20230814,130000,1101880155,4155,4160,4160,4155,17
|
|
20230814,125900,1101809465,4160,4145,4160,4145,2021
|
|
20230814,125800,1093416010,4150,4150,4150,4145,133
|
|
20230814,125700,1092864625,4150,4150,4150,4150,1
|
|
20230814,125600,1092860475,4145,4145,4145,4145,227
|
|
20230814,125500,1091919560,4145,4145,4145,4145,0
|
|
20230814,125400,1091919560,4145,4145,4145,4145,613
|
|
20230814,125300,1089378675,4150,4150,4150,4150,0
|
|
20230814,125200,1089378675,4150,4150,4150,4150,10
|
|
20230814,125100,1089337175,4145,4150,4150,4145,1106
|
|
20230814,125000,1084750465,4150,4150,4150,4150,115
|
|
20230814,124900,1084273215,4155,4155,4155,4155,500
|
|
20230814,124800,1082195715,4150,4150,4150,4150,6
|
|
20230814,124700,1082170815,4150,4150,4150,4150,192
|
|
20230814,124600,1081374015,4150,4150,4150,4150,1648
|
|
20230814,124500,1074534815,4150,4155,4155,4150,1836
|
|
20230814,124400,1066906265,4155,4155,4155,4155,1349
|
|
20230814,124300,1061301170,4150,4150,4150,4150,113
|
|
20230814,124200,1060832220,4150,4150,4150,4150,0
|
|
20230814,124100,1060832220,4150,4160,4160,4150,3504
|
|
20230814,124000,1046282280,4160,4160,4160,4160,0
|
|
20230814,123900,1046282280,4160,4165,4165,4160,323
|
|
20230814,123800,1044937015,4165,4165,4165,4165,100
|
|
20230814,123700,1044520515,4170,4170,4170,4170,258
|
|
20230814,123600,1043444655,4180,4180,4180,4180,0
|
|
20230814,123500,1043444655,4180,4175,4180,4170,387
|
|
20230814,123400,1041830455,4180,4170,4180,4170,693
|
|
20230814,123300,1038940435,4165,4160,4165,4160,883
|
|
20230814,123200,1035263020,4160,4160,4160,4160,436
|
|
20230814,123100,1033449260,4160,4155,4165,4155,845
|
|
20230814,123000,1029934765,4165,4165,4165,4165,0
|
|
20230814,122900,1029934765,4165,4165,4165,4165,1
|
|
20230814,122800,1029930600,4160,4165,4165,4160,10
|
|
20230814,122700,1029888980,4165,4165,4165,4165,1
|
|
20230814,122600,1029884815,4160,4160,4160,4160,6
|
|
20230814,122500,1029859855,4165,4165,4165,4165,0
|
|
20230814,122400,1029859855,4165,4160,4165,4160,16
|
|
20230814,122300,1029793245,4170,4170,4170,4170,10
|
|
20230814,122200,1029751545,4155,4155,4155,4155,6
|
|
20230814,122100,1029726615,4170,4170,4170,4170,2
|
|
20230814,122000,1029718275,4170,4170,4170,4155,59
|
|
20230814,121900,1029472335,4160,4160,4160,4160,450
|
|
20230814,121800,1027600335,4160,4165,4175,4155,1610
|
|
20230814,121700,1020899865,4170,4170,4180,4170,125
|
|
20230814,121600,1020378530,4180,4175,4180,4170,553
|
|
20230814,121500,1018070790,4180,4160,4180,4160,1023
|
|
20230814,121400,1013808480,4160,4150,4160,4150,666
|
|
20230814,121300,1011041320,4155,4150,4155,4150,1400
|
|
20230814,121200,1005231115,4150,4140,4150,4140,217
|
|
20230814,121100,1004331635,4140,4150,4150,4140,132
|
|
20230814,121000,1003783905,4140,4140,4140,4140,130
|
|
20230814,120900,1003245705,4150,4145,4150,4145,454
|
|
20230814,120800,1001363870,4145,4145,4145,4145,137
|
|
20230814,120700,1000796005,4145,4140,4145,4135,708
|
|
20230814,120600,997867930,4150,4140,4150,4140,1379
|
|
20230814,120500,992157000,4140,4135,4140,4135,441
|
|
20230814,120400,990331295,4140,4145,4145,4140,680
|
|
20230814,120300,987516085,4140,4140,4145,4140,923
|
|
20230814,120200,983692865,4135,4125,4135,4125,669
|
|
20230814,120100,980927610,4125,4130,4130,4125,1248
|
|
20230814,120000,975773905,4130,4135,4135,4130,4607
|
|
20230814,115900,956724645,4135,4135,4140,4135,26
|
|
20230814,115800,956617050,4140,4140,4140,4140,111
|
|
20230814,115700,956157510,4140,4135,4140,4135,18
|
|
20230814,115600,956083025,4140,4140,4140,4140,680
|
|
20230814,115500,953267825,4140,4140,4140,4140,7
|
|
20230814,115400,953238845,4145,4145,4145,4145,206
|
|
20230814,115300,952384975,4145,4140,4145,4140,114
|
|
20230814,115200,951913005,4140,4145,4145,4140,13
|
|
20230814,115100,951859155,4145,4145,4145,4145,0
|
|
20230814,115000,951859155,4145,4145,4145,4145,2
|
|
20230814,114900,951850865,4140,4150,4150,4140,2109
|
|
20230814,114800,943114995,4145,4145,4145,4145,7
|
|
20230814,114700,943085980,4150,4150,4150,4150,42
|
|
20230814,114600,942911680,4150,4145,4150,4145,17
|
|
20230814,114500,942841165,4150,4150,4150,4150,54
|
|
20230814,114400,942617065,4150,4150,4150,4150,82
|
|
20230814,114300,942276765,4150,4150,4150,4150,1068
|
|
20230814,114200,937844565,4140,4140,4140,4140,1214
|
|
20230814,114100,932818605,4150,4145,4150,4145,1304
|
|
20230814,114000,927413425,4145,4145,4150,4145,1107
|
|
20230814,113900,922824410,4150,4150,4150,4150,759
|
|
20230814,113800,919674560,4150,4150,4150,4150,7
|
|
20230814,113700,919645510,4150,4150,4150,4150,112
|
|
20230814,113600,919180710,4150,4150,4150,4150,0
|
|
20230814,113500,919180710,4150,4150,4155,4150,1214
|
|
20230814,113400,914142110,4150,4150,4150,4150,0
|
|
20230814,113300,914142110,4150,4150,4150,4150,7
|
|
20230814,113200,914113060,4155,4155,4155,4155,3
|
|
20230814,113100,914100595,4155,4155,4165,4155,2870
|
|
20230814,113000,902161670,4150,4150,4150,4150,0
|
|
20230814,112900,902161670,4150,4150,4150,4150,114
|
|
20230814,112800,901688570,4155,4155,4155,4155,106
|
|
20230814,112700,901248140,4155,4150,4155,4150,694
|
|
20230814,112600,898367510,4155,4150,4155,4150,409
|
|
20230814,112500,896668650,4150,4155,4155,4150,107
|
|
20230814,112400,896224100,4155,4150,4155,4150,113
|
|
20230814,112300,895755120,4150,4155,4160,4150,1547
|
|
20230814,112200,889334460,4155,4160,4160,4155,415
|
|
20230814,112100,887610055,4160,4155,4160,4155,387
|
|
20230814,112000,886000320,4160,4160,4160,4160,80
|
|
20230814,111900,885667520,4160,4160,4160,4160,100
|
|
20230814,111800,885251520,4155,4160,4160,4155,308
|
|
20230814,111700,883970275,4160,4160,4160,4160,100
|
|
20230814,111600,883554275,4155,4155,4160,4155,1236
|
|
20230814,111500,878417045,4155,4160,4160,4150,1321
|
|
20230814,111400,872929190,4160,4160,4160,4155,1386
|
|
20230814,111300,867163465,4155,4170,4170,4155,8962
|
|
20230814,111200,829827150,4180,4170,4180,4170,57
|
|
20230814,111100,829589060,4180,4180,4180,4180,0
|
|
20230814,111000,829589060,4180,4180,4180,4170,437
|
|
20230814,110900,827763770,4180,4185,4185,4180,12
|
|
20230814,110800,827713560,4185,4185,4185,4170,234
|
|
20230814,110700,826735980,4185,4185,4185,4185,20
|
|
20230814,110600,826652280,4185,4170,4185,4170,117
|
|
20230814,110500,826162740,4185,4185,4185,4185,60
|
|
20230814,110400,825911640,4185,4170,4185,4170,38
|
|
20230814,110300,825752715,4185,4190,4190,4175,6792
|
|
20230814,110200,797385130,4185,4190,4190,4185,2627
|
|
20230814,110100,786387235,4190,4190,4200,4190,117
|
|
20230814,110000,785896905,4200,4200,4200,4195,6215
|
|
20230814,105900,759794520,4200,4200,4200,4200,77
|
|
20230814,105800,759471120,4205,4205,4205,4205,1513
|
|
20230814,105700,753108955,4205,4205,4210,4205,11
|
|
20230814,105600,753062690,4210,4200,4210,4200,1518
|
|
20230814,105500,746680490,4200,4205,4205,4200,9
|
|
20230814,105400,746642680,4210,4205,4210,4205,105
|
|
20230814,105300,746201145,4200,4205,4205,4200,11
|
|
20230814,105200,746154925,4210,4210,4210,4210,101
|
|
20230814,105100,745729715,4215,4225,4245,4210,1353
|
|
20230814,105000,740024675,4225,4200,4245,4200,1087
|
|
20230814,104900,735446695,4200,4190,4200,4190,124
|
|
20230814,104800,734927035,4200,4200,4200,4200,531
|
|
20230814,104700,732696835,4200,4190,4200,4190,123
|
|
20230814,104600,732181365,4200,4200,4200,4200,0
|
|
20230814,104500,732181365,4200,4195,4200,4195,8
|
|
20230814,104400,732147800,4200,4190,4200,4190,70
|
|
20230814,104300,731854100,4190,4195,4195,4190,607
|
|
20230814,104200,729310520,4195,4195,4200,4195,1277
|
|
20230814,104100,723948900,4190,4190,4190,4190,106
|
|
20230814,104000,723504760,4190,4190,4190,4190,58
|
|
20230814,103900,723261740,4190,4195,4195,4185,349
|
|
20230814,103800,721799525,4190,4190,4190,4190,896
|
|
20230814,103700,718045285,4190,4190,4190,4185,55
|
|
20230814,103600,717814860,4195,4190,4195,4180,1007
|
|
20230814,103500,713595550,4190,4190,4190,4190,1004
|
|
20230814,103400,709388790,4190,4190,4190,4180,39
|
|
20230814,103300,709225450,4190,4190,4190,4190,10
|
|
20230814,103200,709183550,4190,4190,4190,4180,10
|
|
20230814,103100,709141730,4180,4185,4190,4180,44
|
|
20230814,103000,708957590,4185,4185,4185,4180,184
|
|
20230814,102900,708187585,4185,4185,4185,4185,15
|
|
20230814,102800,708124810,4185,4185,4185,4185,100
|
|
20230814,102700,707706310,4185,4185,4185,4185,0
|
|
20230814,102600,707706310,4185,4185,4185,4185,115
|
|
20230814,102500,707225035,4180,4180,4180,4180,0
|
|
20230814,102400,707225035,4180,4180,4180,4180,0
|
|
20230814,102300,707225035,4180,4180,4180,4180,671
|
|
20230814,102200,704420255,4185,4185,4185,4185,611
|
|
20230814,102100,701863220,4185,4185,4185,4185,0
|
|
20230814,102000,701863220,4185,4185,4185,4185,11
|
|
20230814,101900,701817185,4190,4190,4190,4190,0
|
|
20230814,101800,701817185,4190,4180,4190,4175,1094
|
|
20230814,101700,697242480,4185,4185,4185,4185,800
|
|
20230814,101600,693894480,4180,4180,4180,4180,1000
|
|
20230814,101500,689714480,4185,4185,4185,4185,719
|
|
20230814,101400,686705465,4185,4185,4185,4185,0
|
|
20230814,101300,686705465,4185,4185,4185,4185,1001
|
|
20230814,101200,682516280,4190,4185,4190,4185,12
|
|
20230814,101100,682466010,4185,4185,4185,4185,1896
|
|
20230814,101000,674531250,4185,4195,4195,4185,25
|
|
20230814,100900,674426610,4195,4200,4200,4195,927
|
|
20230814,100800,670537595,4210,4210,4210,4210,1665
|
|
20230814,100700,663527945,4195,4185,4240,4185,2523
|
|
20230814,100600,652927155,4175,4170,4175,4165,623
|
|
20230814,100500,650328100,4170,4170,4170,4170,252
|
|
20230814,100400,649277260,4170,4155,4170,4155,2508
|
|
20230814,100300,638842910,4155,4150,4155,4150,1473
|
|
20230814,100200,632723095,4150,4150,4155,4145,3205
|
|
20230814,100100,619437140,4150,4150,4150,4145,326
|
|
20230814,100000,618084290,4150,4150,4150,4150,30
|
|
20230814,095900,617959790,4150,4155,4155,4150,2403
|
|
20230814,095800,607986595,4155,4155,4155,4155,18
|
|
20230814,095700,607911805,4155,4160,4160,4155,2264
|
|
20230814,095600,598504875,4160,4165,4165,4160,1071
|
|
20230814,095500,594044630,4165,4165,4165,4160,2185
|
|
20230814,095400,584944255,4160,4155,4160,4150,4493
|
|
20230814,095300,566293190,4155,4150,4155,4150,4005
|
|
20230814,095200,549654245,4155,4170,4170,4155,992
|
|
20230814,095100,545531040,4160,4160,4160,4150,3999
|
|
20230814,095000,528914185,4165,4160,4165,4160,200
|
|
20230814,094900,528081685,4160,4160,4160,4160,40
|
|
20230814,094800,527915285,4160,4170,4170,4160,3394
|
|
20230814,094700,513788555,4165,4165,4165,4165,1113
|
|
20230814,094600,509152910,4165,4170,4175,4165,3717
|
|
20230814,094500,493661120,4170,4175,4175,4170,80
|
|
20230814,094400,493327200,4175,4175,4175,4175,19
|
|
20230814,094300,493247875,4175,4180,4180,4165,361
|
|
20230814,094200,491741540,4185,4190,4190,4185,610
|
|
20230814,094100,489185665,4195,4170,4205,4170,2245
|
|
20230814,094000,479816365,4175,4185,4185,4170,6320
|
|
20230814,093900,453417060,4190,4195,4195,4190,1130
|
|
20230814,093800,448682185,4195,4205,4205,4195,3521
|
|
20230814,093700,433890105,4215,4215,4215,4215,1
|
|
20230814,093600,433885890,4205,4215,4220,4205,947
|
|
20230814,093500,429899615,4215,4220,4220,4215,84
|
|
20230814,093400,429545550,4225,4225,4225,4225,301
|
|
20230814,093300,428273825,4215,4225,4225,4215,52
|
|
20230814,093200,428054525,4215,4225,4225,4215,46
|
|
20230814,093100,427860515,4240,4225,4245,4225,523
|
|
20230814,093000,425650485,4225,4220,4225,4215,541
|
|
20230814,092900,423366375,4215,4215,4265,4215,2068
|
|
20230814,092800,414624805,4200,4200,4200,4200,0
|
|
20230814,092700,414624805,4200,4200,4200,4195,204
|
|
20230814,092600,413768465,4195,4200,4210,4195,4952
|
|
20230814,092500,392981065,4200,4200,4200,4200,267
|
|
20230814,092400,391859665,4210,4205,4210,4195,359
|
|
20230814,092300,390348960,4195,4210,4210,4195,4057
|
|
20230814,092200,373282965,4215,4215,4220,4210,1212
|
|
20230814,092100,368171620,4215,4220,4220,4215,1500
|
|
20230814,092000,361846030,4225,4230,4230,4225,259
|
|
20230814,091900,360750870,4220,4200,4230,4200,2007
|
|
20230814,091800,352308355,4205,4190,4205,4190,3801
|
|
20230814,091700,336373460,4205,4200,4205,4195,1736
|
|
20230814,091600,329079035,4195,4210,4210,4195,15883
|
|
20230814,091500,262320465,4215,4220,4225,4215,1004
|
|
20230814,091400,258088260,4230,4230,4230,4215,278
|
|
20230814,091300,256913475,4235,4225,4235,4210,2446
|
|
20230814,091200,246599275,4210,4215,4225,4210,1015
|
|
20230814,091100,242321005,4205,4225,4225,4205,5256
|
|
20230814,091000,220168390,4230,4240,4240,4230,2038
|
|
20230814,090900,211528755,4240,4245,4245,4240,354
|
|
20230814,090800,210026795,4240,4230,4265,4230,3469
|
|
20230814,090700,195293740,4225,4240,4245,4225,2173
|
|
20230814,090600,186095535,4245,4260,4260,4245,12834
|
|
20230814,090500,131514600,4260,4265,4265,4255,1620
|
|
20230814,090400,124605930,4250,4295,4295,4250,5097
|
|
20230814,090300,102817705,4295,4280,4295,4275,2412
|
|
20230814,090200,92465965,4270,4285,4295,4250,5992
|
|
20230814,090100,66910330,4290,4345,4345,4290,6404
|
|
20230814,090000,39368685,4345,4340,4350,4310,9085
|