631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,192800,1472775605,3340,3340,3340,3340,3217
|
|
20230810,192700,1472775605,3340,3340,3340,3340,0
|
|
20230810,192600,1472775605,3340,3340,3340,3340,0
|
|
20230810,192500,1472775605,3340,3340,3340,3340,0
|
|
20230810,192400,1472775605,3340,3340,3340,3340,0
|
|
20230810,192300,1472775605,3340,3340,3340,3340,0
|
|
20230810,192200,1472775605,3340,3340,3340,3340,0
|
|
20230810,192100,1472775605,3340,3340,3340,3340,0
|
|
20230810,192000,1472775605,3340,3340,3340,3340,0
|
|
20230810,191900,1472775605,3340,3340,3340,3340,0
|
|
20230810,191800,1472775605,3340,3340,3340,3340,0
|
|
20230810,191700,1472775605,3340,3340,3340,3340,0
|
|
20230810,191600,1472775605,3340,3340,3340,3340,0
|
|
20230810,191500,1472775605,3340,3340,3340,3340,0
|
|
20230810,191400,1472775605,3340,3340,3340,3340,0
|
|
20230810,191300,1472775605,3340,3340,3340,3340,0
|
|
20230810,191200,1472775605,3340,3340,3340,3340,0
|
|
20230810,191100,1472775605,3340,3340,3340,3340,0
|
|
20230810,191000,1472775605,3340,3340,3340,3340,0
|
|
20230810,190900,1472775605,3340,3340,3340,3340,0
|
|
20230810,190800,1472775605,3340,3340,3340,3340,0
|
|
20230810,190700,1472775605,3340,3340,3340,3340,0
|
|
20230810,190600,1472775605,3340,3340,3340,3340,0
|
|
20230810,190500,1472775605,3340,3340,3340,3340,0
|
|
20230810,190400,1472775605,3340,3340,3340,3340,0
|
|
20230810,190300,1472775605,3340,3340,3340,3340,0
|
|
20230810,190200,1472775605,3340,3340,3340,3340,0
|
|
20230810,190100,1472775605,3340,3340,3340,3340,0
|
|
20230810,190000,1472775605,3340,3340,3340,3340,0
|
|
20230810,185900,1472775605,3340,3340,3340,3340,0
|
|
20230810,185800,1472775605,3340,3340,3340,3340,3217
|
|
20230810,185700,1472775605,3340,3340,3340,3340,0
|
|
20230810,185600,1472775605,3340,3340,3340,3340,0
|
|
20230810,185500,1472775605,3340,3340,3340,3340,0
|
|
20230810,185400,1472775605,3340,3340,3340,3340,0
|
|
20230810,185300,1472775605,3340,3340,3340,3340,0
|
|
20230810,185200,1472775605,3340,3340,3340,3340,0
|
|
20230810,185100,1472775605,3340,3340,3340,3340,0
|
|
20230810,185000,1472775605,3340,3340,3340,3340,0
|
|
20230810,184900,1472775605,3340,3340,3340,3340,0
|
|
20230810,184800,1472775605,3340,3340,3340,3340,0
|
|
20230810,184700,1472775605,3340,3340,3340,3340,0
|
|
20230810,184600,1472775605,3340,3340,3340,3340,0
|
|
20230810,184500,1472775605,3340,3340,3340,3340,0
|
|
20230810,184400,1472775605,3340,3340,3340,3340,0
|
|
20230810,184300,1472775605,3340,3340,3340,3340,0
|
|
20230810,184200,1472775605,3340,3340,3340,3340,0
|
|
20230810,184100,1472775605,3340,3340,3340,3340,0
|
|
20230810,184000,1472775605,3340,3340,3340,3340,0
|
|
20230810,183900,1472775605,3340,3340,3340,3340,0
|
|
20230810,183800,1472775605,3340,3340,3340,3340,0
|
|
20230810,183700,1472775605,3340,3340,3340,3340,0
|
|
20230810,183600,1472775605,3340,3340,3340,3340,0
|
|
20230810,183500,1472775605,3340,3340,3340,3340,0
|
|
20230810,183400,1472775605,3340,3340,3340,3340,0
|
|
20230810,183300,1472775605,3340,3340,3340,3340,0
|
|
20230810,183200,1472775605,3340,3340,3340,3340,0
|
|
20230810,183100,1472775605,3340,3340,3340,3340,0
|
|
20230810,183000,1472775605,3340,3340,3340,3340,0
|
|
20230810,182900,1472775605,3340,3340,3340,3340,0
|
|
20230810,182800,1472775605,3340,3340,3340,3340,3217
|
|
20230810,182700,1472775605,3340,3340,3340,3340,0
|
|
20230810,182600,1472775605,3340,3340,3340,3340,0
|
|
20230810,182500,1472775605,3340,3340,3340,3340,0
|
|
20230810,182400,1472775605,3340,3340,3340,3340,0
|
|
20230810,182300,1472775605,3340,3340,3340,3340,0
|
|
20230810,182200,1472775605,3340,3340,3340,3340,0
|
|
20230810,182100,1472775605,3340,3340,3340,3340,0
|
|
20230810,182000,1472775605,3340,3340,3340,3340,0
|
|
20230810,181900,1472775605,3340,3340,3340,3340,0
|
|
20230810,181800,1472775605,3340,3340,3340,3340,0
|
|
20230810,181700,1472775605,3340,3340,3340,3340,0
|
|
20230810,181600,1472775605,3340,3340,3340,3340,0
|
|
20230810,181500,1472775605,3340,3340,3340,3340,0
|
|
20230810,181400,1472775605,3340,3340,3340,3340,0
|
|
20230810,181300,1472775605,3340,3340,3340,3340,0
|
|
20230810,181200,1472775605,3340,3340,3340,3340,0
|
|
20230810,181100,1472775605,3340,3340,3340,3340,0
|
|
20230810,181000,1472775605,3340,3340,3340,3340,0
|
|
20230810,180900,1472775605,3340,3340,3340,3340,0
|
|
20230810,180800,1472775605,3340,3340,3340,3340,0
|
|
20230810,180700,1472775605,3340,3340,3340,3340,0
|
|
20230810,180600,1472775605,3340,3340,3340,3340,0
|
|
20230810,180500,1472775605,3340,3340,3340,3340,0
|
|
20230810,180400,1472775605,3340,3340,3340,3340,0
|
|
20230810,180300,1472775605,3340,3340,3340,3340,0
|
|
20230810,180200,1472775605,3340,3340,3340,3340,0
|
|
20230810,180100,1472775605,3340,3340,3340,3340,0
|
|
20230810,180000,1472775605,3340,3340,3340,3340,0
|
|
20230810,175900,1472775605,3340,3340,3340,3340,0
|
|
20230810,175800,1472775605,3340,3340,3340,3340,3217
|
|
20230810,175700,1472775605,3340,3340,3340,3340,0
|
|
20230810,175600,1472775605,3340,3340,3340,3340,0
|
|
20230810,175500,1472775605,3340,3340,3340,3340,0
|
|
20230810,175400,1472775605,3340,3340,3340,3340,0
|
|
20230810,175300,1472775605,3340,3340,3340,3340,0
|
|
20230810,175200,1472775605,3340,3340,3340,3340,0
|
|
20230810,175100,1472775605,3340,3340,3340,3340,0
|
|
20230810,175000,1472775605,3340,3340,3340,3340,0
|
|
20230810,174900,1472775605,3340,3340,3340,3340,0
|
|
20230810,174800,1472775605,3340,3340,3340,3340,0
|
|
20230810,174700,1472775605,3340,3340,3340,3340,0
|
|
20230810,174600,1472775605,3340,3340,3340,3340,0
|
|
20230810,174500,1472775605,3340,3340,3340,3340,0
|
|
20230810,174400,1472775605,3340,3340,3340,3340,0
|
|
20230810,174300,1472775605,3340,3340,3340,3340,0
|
|
20230810,174200,1472775605,3340,3340,3340,3340,0
|
|
20230810,174100,1472775605,3340,3340,3340,3340,0
|
|
20230810,174000,1472775605,3340,3340,3340,3340,0
|
|
20230810,173900,1472775605,3340,3340,3340,3340,0
|
|
20230810,173800,1472775605,3340,3340,3340,3340,0
|
|
20230810,173700,1472775605,3340,3340,3340,3340,0
|
|
20230810,173600,1472775605,3340,3340,3340,3340,0
|
|
20230810,173500,1472775605,3340,3340,3340,3340,0
|
|
20230810,173400,1472775605,3340,3340,3340,3340,0
|
|
20230810,173300,1472775605,3340,3340,3340,3340,0
|
|
20230810,173200,1472775605,3340,3340,3340,3340,0
|
|
20230810,173100,1472775605,3340,3340,3340,3340,0
|
|
20230810,173000,1472775605,3340,3340,3340,3340,0
|
|
20230810,172900,1472775605,3340,3340,3340,3340,0
|
|
20230810,172800,1472775605,3340,3340,3340,3340,3217
|
|
20230810,172700,1472775605,3340,3340,3340,3340,0
|
|
20230810,172600,1472775605,3340,3340,3340,3340,0
|
|
20230810,172500,1472775605,3340,3340,3340,3340,0
|
|
20230810,172400,1472775605,3340,3340,3340,3340,0
|
|
20230810,172300,1472775605,3340,3340,3340,3340,0
|
|
20230810,172200,1472775605,3340,3340,3340,3340,0
|
|
20230810,172100,1472775605,3340,3340,3340,3340,0
|
|
20230810,172000,1472775605,3340,3340,3340,3340,0
|
|
20230810,171900,1472775605,3340,3340,3340,3340,0
|
|
20230810,171800,1472775605,3340,3340,3340,3340,0
|
|
20230810,171700,1472775605,3340,3340,3340,3340,0
|
|
20230810,171600,1472775605,3340,3340,3340,3340,0
|
|
20230810,171500,1472775605,3340,3340,3340,3340,0
|
|
20230810,171400,1472775605,3340,3340,3340,3340,0
|
|
20230810,171300,1472775605,3340,3340,3340,3340,0
|
|
20230810,171200,1472775605,3340,3340,3340,3340,0
|
|
20230810,171100,1472775605,3340,3340,3340,3340,0
|
|
20230810,171000,1472775605,3340,3340,3340,3340,0
|
|
20230810,170900,1472775605,3340,3340,3340,3340,0
|
|
20230810,170800,1472775605,3340,3340,3340,3340,0
|
|
20230810,170700,1472775605,3340,3340,3340,3340,0
|
|
20230810,170600,1472775605,3340,3340,3340,3340,0
|
|
20230810,170500,1472775605,3340,3340,3340,3340,0
|
|
20230810,170400,1472775605,3340,3340,3340,3340,0
|
|
20230810,170300,1472775605,3340,3340,3340,3340,0
|
|
20230810,170200,1472775605,3340,3340,3340,3340,0
|
|
20230810,170100,1472775605,3340,3340,3340,3340,0
|
|
20230810,170000,1472775605,3340,3340,3340,3340,0
|
|
20230810,165900,1472775605,3340,3340,3340,3340,0
|
|
20230810,165800,1472775605,3340,3340,3340,3340,3217
|
|
20230810,165700,1472775605,3340,3340,3340,3340,0
|
|
20230810,165600,1472775605,3340,3340,3340,3340,0
|
|
20230810,165500,1472775605,3340,3340,3340,3340,0
|
|
20230810,165400,1472775605,3340,3340,3340,3340,0
|
|
20230810,165300,1472775605,3340,3340,3340,3340,0
|
|
20230810,165200,1472775605,3340,3340,3340,3340,0
|
|
20230810,165100,1472775605,3340,3340,3340,3340,0
|
|
20230810,165000,1472775605,3340,3340,3340,3340,0
|
|
20230810,164900,1472775605,3340,3340,3340,3340,0
|
|
20230810,164800,1472775605,3340,3340,3340,3340,0
|
|
20230810,164700,1472775605,3340,3340,3340,3340,0
|
|
20230810,164600,1472775605,3340,3340,3340,3340,0
|
|
20230810,164500,1472775605,3340,3340,3340,3340,0
|
|
20230810,164400,1472775605,3340,3340,3340,3340,0
|
|
20230810,164300,1472775605,3340,3340,3340,3340,0
|
|
20230810,164200,1472775605,3340,3340,3340,3340,0
|
|
20230810,164100,1472775605,3340,3340,3340,3340,0
|
|
20230810,164000,1472775605,3340,3340,3340,3340,0
|
|
20230810,163900,1472775605,3340,3340,3340,3340,0
|
|
20230810,163800,1472775605,3340,3340,3340,3340,0
|
|
20230810,163700,1472775605,3340,3340,3340,3340,0
|
|
20230810,163600,1472775605,3340,3340,3340,3340,0
|
|
20230810,163500,1472775605,3340,3340,3340,3340,0
|
|
20230810,163400,1472775605,3340,3340,3340,3340,0
|
|
20230810,163300,1472775605,3340,3340,3340,3340,0
|
|
20230810,163200,1472775605,3340,3340,3340,3340,0
|
|
20230810,163100,1472775605,3340,3340,3340,3340,0
|
|
20230810,163000,1472775605,3340,3340,3340,3340,0
|
|
20230810,162900,1472775605,3340,3340,3340,3340,0
|
|
20230810,162800,1472775605,3340,3340,3340,3340,3217
|
|
20230810,162700,1472775605,3340,3340,3340,3340,0
|
|
20230810,162600,1472775605,3340,3340,3340,3340,0
|
|
20230810,162500,1472775605,3340,3340,3340,3340,0
|
|
20230810,162400,1472775605,3340,3340,3340,3340,0
|
|
20230810,162300,1472775605,3340,3340,3340,3340,0
|
|
20230810,162200,1472775605,3340,3340,3340,3340,0
|
|
20230810,162100,1472775605,3340,3340,3340,3340,0
|
|
20230810,162000,1472775605,3340,3340,3340,3340,0
|
|
20230810,161900,1472775605,3340,3340,3340,3340,0
|
|
20230810,161800,1472775605,3340,3340,3340,3340,0
|
|
20230810,161700,1472775605,3340,3340,3340,3340,0
|
|
20230810,161600,1472775605,3340,3340,3340,3340,0
|
|
20230810,161500,1472775605,3340,3340,3340,3340,0
|
|
20230810,161400,1472775605,3340,3340,3340,3340,0
|
|
20230810,161300,1472775605,3340,3340,3340,3340,0
|
|
20230810,161200,1472775605,3340,3340,3340,3340,0
|
|
20230810,161100,1472775605,3340,3340,3340,3340,0
|
|
20230810,161000,1472775605,3340,3340,3340,3340,0
|
|
20230810,160900,1472775605,3340,3340,3340,3340,0
|
|
20230810,160800,1472775605,3340,3340,3340,3340,0
|
|
20230810,160700,1472775605,3340,3340,3340,3340,0
|
|
20230810,160600,1472775605,3340,3340,3340,3340,0
|
|
20230810,160500,1472775605,3340,3340,3340,3340,0
|
|
20230810,160400,1472775605,3340,3340,3340,3340,0
|
|
20230810,160300,1472775605,3340,3340,3340,3340,0
|
|
20230810,160200,1472775605,3340,3340,3340,3340,0
|
|
20230810,160100,1472775605,3340,3340,3340,3340,0
|
|
20230810,160000,1472775605,3340,3340,3340,3340,0
|
|
20230810,155900,1472775605,3340,3340,3340,3340,0
|
|
20230810,155800,1472775605,3340,3340,3340,3340,3217
|
|
20230810,155700,1472775605,3340,3340,3340,3340,0
|
|
20230810,155600,1472775605,3340,3340,3340,3340,0
|
|
20230810,155500,1472775605,3340,3340,3340,3340,0
|
|
20230810,155400,1472775605,3340,3340,3340,3340,0
|
|
20230810,155300,1472775605,3340,3340,3340,3340,0
|
|
20230810,155200,1472775605,3340,3340,3340,3340,0
|
|
20230810,155100,1472775605,3340,3340,3340,3340,0
|
|
20230810,155000,1472775605,3340,3340,3340,3340,0
|
|
20230810,154900,1472775605,3340,3340,3340,3340,0
|
|
20230810,154800,1472775605,3340,3340,3340,3340,0
|
|
20230810,154700,1472775605,3340,3340,3340,3340,0
|
|
20230810,154600,1472775605,3340,3340,3340,3340,0
|
|
20230810,154500,1472775605,3340,3340,3340,3340,0
|
|
20230810,154400,1472775605,3340,3340,3340,3340,0
|
|
20230810,154300,1472775605,3340,3340,3340,3340,0
|
|
20230810,154200,1472775605,3340,3340,3340,3340,0
|
|
20230810,154100,1472775605,3340,3340,3340,3340,0
|
|
20230810,154000,1472775605,3340,3340,3340,3340,0
|
|
20230810,153900,1472775605,3340,3340,3340,3340,0
|
|
20230810,153800,1472775605,3340,3340,3340,3340,0
|
|
20230810,153700,1472775605,3340,3340,3340,3340,0
|
|
20230810,153600,1472775605,3340,3340,3340,3340,0
|
|
20230810,153500,1472775605,3340,3340,3340,3340,0
|
|
20230810,153400,1472775605,3340,3340,3340,3340,0
|
|
20230810,153300,1472775605,3340,3340,3340,3340,0
|
|
20230810,153200,1472775605,3340,3340,3340,3340,0
|
|
20230810,153100,1472775605,3340,3340,3340,3340,0
|
|
20230810,153000,1472775605,3340,3340,3340,3340,3217
|
|
20230810,152900,1462030825,3330,3330,3330,3330,0
|
|
20230810,152800,1462030825,3330,3330,3330,3330,0
|
|
20230810,152700,1462030825,3330,3330,3330,3330,0
|
|
20230810,152600,1462030825,3330,3330,3330,3330,0
|
|
20230810,152500,1462030825,3330,3330,3330,3330,0
|
|
20230810,152400,1462030825,3330,3330,3330,3330,0
|
|
20230810,152300,1462030825,3330,3330,3330,3330,0
|
|
20230810,152200,1462030825,3330,3330,3330,3330,0
|
|
20230810,152100,1462030825,3330,3330,3330,3330,0
|
|
20230810,152000,1462030825,3330,3330,3330,3330,0
|
|
20230810,151900,1462030825,3330,3330,3330,3330,254
|
|
20230810,151800,1461185005,3325,3325,3325,3325,627
|
|
20230810,151700,1459100230,3325,3325,3325,3325,71
|
|
20230810,151600,1458864155,3325,3320,3325,3320,270
|
|
20230810,151500,1457967370,3310,3320,3320,3310,76
|
|
20230810,151400,1457715060,3310,3310,3310,3310,53
|
|
20230810,151300,1457539630,3310,3305,3310,3305,1033
|
|
20230810,151200,1454121660,3305,3305,3305,3305,0
|
|
20230810,151100,1454121660,3305,3310,3310,3305,1433
|
|
20230810,151000,1449381545,3320,3320,3320,3320,87
|
|
20230810,150900,1449092705,3320,3320,3320,3320,160
|
|
20230810,150800,1448561505,3320,3310,3320,3310,541
|
|
20230810,150700,1446768780,3320,3325,3325,3320,98
|
|
20230810,150600,1446442960,3325,3325,3325,3325,84
|
|
20230810,150500,1446163660,3325,3325,3325,3325,84
|
|
20230810,150400,1445884360,3330,3310,3330,3310,282
|
|
20230810,150300,1444949350,3310,3310,3310,3310,0
|
|
20230810,150200,1444949350,3310,3310,3310,3310,2591
|
|
20230810,150100,1436373140,3310,3310,3310,3310,2
|
|
20230810,150000,1436366520,3325,3315,3325,3310,1301
|
|
20230810,145900,1432056545,3315,3320,3320,3315,326
|
|
20230810,145800,1430974245,3325,3325,3325,3325,30
|
|
20230810,145700,1430874495,3320,3335,3340,3320,2145
|
|
20230810,145600,1423726975,3340,3345,3345,3340,619
|
|
20230810,145500,1421657875,3350,3340,3350,3340,313
|
|
20230810,145400,1420610170,3340,3345,3345,3340,616
|
|
20230810,145300,1418550820,3330,3345,3350,3330,602
|
|
20230810,145200,1416540215,3350,3350,3350,3340,469
|
|
20230810,145100,1414971175,3350,3350,3350,3350,312
|
|
20230810,145000,1413925975,3335,3340,3350,3335,668
|
|
20230810,144900,1411692560,3345,3350,3350,3345,815
|
|
20230810,144800,1408962920,3350,3340,3350,3340,593
|
|
20230810,144700,1406976970,3350,3350,3350,3350,873
|
|
20230810,144600,1404052420,3350,3340,3350,3335,5333
|
|
20230810,144500,1386197780,3335,3340,3345,3335,755
|
|
20230810,144400,1383675590,3340,3335,3340,3335,401
|
|
20230810,144300,1382336865,3335,3330,3340,3330,614
|
|
20230810,144200,1380287495,3335,3340,3340,3335,633
|
|
20230810,144100,1378174655,3340,3335,3340,3335,618
|
|
20230810,144000,1376112010,3330,3330,3340,3330,1177
|
|
20230810,143900,1372184060,3335,3330,3340,3325,613
|
|
20230810,143800,1370140860,3330,3335,3340,3330,647
|
|
20230810,143700,1367982620,3340,3335,3340,3335,781
|
|
20230810,143600,1365375470,3335,3335,3335,3330,261
|
|
20230810,143500,1364505045,3340,3330,3340,3330,616
|
|
20230810,143400,1362450460,3335,3330,3335,3330,527
|
|
20230810,143300,1360694305,3335,3335,3335,3335,341
|
|
20230810,143200,1359557070,3335,3335,3335,3330,604
|
|
20230810,143100,1357545085,3330,3330,3330,3330,713
|
|
20230810,143000,1355170795,3335,3335,3335,3330,1008
|
|
20230810,142900,1351812250,3340,3345,3345,3330,318
|
|
20230810,142800,1350749565,3345,3340,3345,3340,997
|
|
20230810,142700,1347418965,3340,3340,3340,3340,363
|
|
20230810,142600,1346206545,3325,3340,3340,3325,241
|
|
20230810,142500,1345402370,3340,3335,3340,3335,1304
|
|
20230810,142400,1341052410,3340,3340,3340,3340,313
|
|
20230810,142300,1340006990,3340,3335,3340,3335,239
|
|
20230810,142200,1339209415,3335,3340,3340,3335,610
|
|
20230810,142100,1337174455,3340,3340,3340,3335,528
|
|
20230810,142000,1335411045,3320,3345,3350,3320,6692
|
|
20230810,141900,1313163665,3350,3350,3350,3340,1103
|
|
20230810,141800,1309472955,3350,3345,3350,3345,1159
|
|
20230810,141700,1305594375,3350,3350,3350,3350,403
|
|
20230810,141600,1304244325,3355,3345,3355,3345,801
|
|
20230810,141500,1301559505,3350,3350,3350,3350,371
|
|
20230810,141400,1300316655,3350,3350,3350,3345,749
|
|
20230810,141300,1297808005,3350,3350,3350,3345,233
|
|
20230810,141200,1297027460,3350,3355,3355,3350,740
|
|
20230810,141100,1294546595,3355,3355,3355,3350,816
|
|
20230810,141000,1291809400,3355,3355,3355,3355,464
|
|
20230810,140900,1290252680,3355,3355,3355,3350,890
|
|
20230810,140800,1287266980,3355,3355,3355,3355,553
|
|
20230810,140700,1285411665,3360,3360,3360,3355,710
|
|
20230810,140600,1283027605,3360,3355,3360,3355,381
|
|
20230810,140500,1281747895,3360,3360,3360,3355,720
|
|
20230810,140400,1279330435,3360,3355,3360,3355,662
|
|
20230810,140300,1277108810,3355,3360,3360,3355,271
|
|
20230810,140200,1276198985,3355,3355,3360,3350,664
|
|
20230810,140100,1273970805,3350,3360,3360,3345,389
|
|
20230810,140000,1272663800,3345,3355,3360,3345,661
|
|
20230810,135900,1270444710,3355,3350,3355,3345,734
|
|
20230810,135800,1267986245,3355,3360,3360,3355,1591
|
|
20230810,135700,1262641630,3360,3355,3360,3355,364
|
|
20230810,135600,1261418900,3360,3360,3360,3355,1123
|
|
20230810,135500,1257647810,3360,3355,3360,3355,572
|
|
20230810,135400,1255727350,3360,3355,3360,3355,356
|
|
20230810,135300,1254532015,3360,3360,3360,3355,643
|
|
20230810,135200,1252372115,3355,3355,3360,3355,407
|
|
20230810,135100,1251005845,3360,3350,3360,3350,541
|
|
20230810,135000,1249189070,3355,3355,3355,3350,438
|
|
20230810,134900,1247719700,3355,3360,3360,3355,633
|
|
20230810,134800,1245593330,3360,3360,3360,3360,424
|
|
20230810,134700,1244168690,3360,3350,3360,3350,1348
|
|
20230810,134600,1239639980,3345,3350,3350,3345,654
|
|
20230810,134500,1237449090,3360,3355,3360,3345,782
|
|
20230810,134400,1234822205,3350,3350,3355,3345,1409
|
|
20230810,134300,1230102040,3355,3355,3360,3350,630
|
|
20230810,134200,1227987330,3355,3350,3360,3350,522
|
|
20230810,134100,1226235380,3355,3355,3360,3350,512
|
|
20230810,134000,1224517295,3360,3355,3360,3355,8596
|
|
20230810,133900,1195636710,3355,3350,3355,3340,3275
|
|
20230810,133800,1184657065,3340,3340,3345,3340,3721
|
|
20230810,133700,1172210975,3340,3335,3340,3335,520
|
|
20230810,133600,1170474685,3335,3345,3345,3335,1206
|
|
20230810,133500,1166446745,3340,3345,3345,3340,829
|
|
20230810,133400,1163673755,3345,3345,3350,3345,379
|
|
20230810,133300,1162405385,3345,3340,3350,3335,743
|
|
20230810,133200,1159917920,3345,3350,3355,3345,1553
|
|
20230810,133100,1154713980,3350,3350,3355,3350,1789
|
|
20230810,133000,1148712655,3350,3350,3355,3340,5111
|
|
20230810,132900,1131590325,3350,3350,3350,3340,482
|
|
20230810,132800,1129976815,3350,3340,3350,3335,2050
|
|
20230810,132700,1123126800,3345,3345,3345,3335,999
|
|
20230810,132600,1119785155,3345,3350,3350,3345,550
|
|
20230810,132500,1117942765,3350,3350,3350,3345,505
|
|
20230810,132400,1116252555,3345,3345,3350,3345,2053
|
|
20230810,132300,1109380090,3345,3350,3350,3345,1297
|
|
20230810,132200,1105035530,3345,3335,3350,3335,281
|
|
20230810,132100,1104095415,3335,3325,3340,3325,371
|
|
20230810,132000,1102856740,3335,3340,3340,3330,658
|
|
20230810,131900,1100660190,3340,3345,3345,3330,643
|
|
20230810,131800,1098510175,3345,3345,3345,3335,597
|
|
20230810,131700,1096513230,3345,3340,3345,3335,2572
|
|
20230810,131600,1087916130,3335,3335,3340,3335,1433
|
|
20230810,131500,1083133785,3335,3335,3340,3335,502
|
|
20230810,131400,1081458375,3335,3325,3340,3325,593
|
|
20230810,131300,1079479960,3340,3335,3340,3325,2429
|
|
20230810,131200,1071389150,3335,3330,3335,3330,183
|
|
20230810,131100,1070778860,3335,3325,3335,3320,817
|
|
20230810,131000,1068061650,3325,3325,3335,3325,146
|
|
20230810,130900,1067574960,3330,3325,3335,3325,2195
|
|
20230810,130800,1060267145,3320,3305,3320,3305,358
|
|
20230810,130700,1059080270,3300,3320,3325,3290,1944
|
|
20230810,130600,1052656885,3320,3310,3325,3310,556
|
|
20230810,130500,1050808475,3325,3325,3325,3320,530
|
|
20230810,130400,1049046525,3325,3320,3325,3320,703
|
|
20230810,130300,1046709245,3320,3320,3325,3320,382
|
|
20230810,130200,1045440235,3320,3325,3325,3315,240
|
|
20230810,130100,1044642280,3325,3325,3330,3325,822
|
|
20230810,130000,1041905250,3325,3320,3330,3320,316
|
|
20230810,125900,1040853315,3320,3320,3325,3320,253
|
|
20230810,125800,1040012470,3315,3315,3315,3315,115
|
|
20230810,125700,1039631245,3315,3315,3315,3310,205
|
|
20230810,125600,1038951675,3310,3310,3310,3310,2
|
|
20230810,125500,1038945055,3310,3305,3310,3305,127
|
|
20230810,125400,1038524770,3305,3305,3310,3305,2104
|
|
20230810,125300,1031570545,3305,3300,3305,3300,113
|
|
20230810,125200,1031197640,3300,3300,3310,3300,407
|
|
20230810,125100,1029852770,3295,3295,3295,3295,2
|
|
20230810,125000,1029846180,3295,3315,3315,3295,661
|
|
20230810,124900,1027659690,3310,3305,3310,3305,166
|
|
20230810,124800,1027110875,3320,3315,3320,3315,577
|
|
20230810,124700,1025195430,3325,3325,3325,3315,247
|
|
20230810,124600,1024374785,3320,3315,3320,3315,839
|
|
20230810,124500,1021589310,3315,3315,3320,3315,144
|
|
20230810,124400,1021111445,3315,3310,3315,3310,88
|
|
20230810,124300,1020819945,3310,3315,3330,3310,834
|
|
20230810,124200,1018054020,3315,3305,3315,3305,375
|
|
20230810,124100,1016812720,3310,3305,3310,3305,32
|
|
20230810,124000,1016706865,3310,3305,3310,3305,564
|
|
20230810,123900,1014840530,3285,3305,3305,3285,599
|
|
20230810,123800,1012861385,3305,3305,3305,3300,125
|
|
20230810,123700,1012448560,3300,3285,3305,3285,591
|
|
20230810,123600,1010503675,3285,3300,3300,3285,1030
|
|
20230810,123500,1007112055,3310,3315,3315,3310,144
|
|
20230810,123400,1006635410,3315,3305,3315,3305,1414
|
|
20230810,123300,1001953490,3305,3305,3310,3305,1181
|
|
20230810,123200,998049780,3305,3305,3305,3305,300
|
|
20230810,123100,997058280,3300,3305,3305,3300,1163
|
|
20230810,123000,993218665,3310,3315,3315,3310,468
|
|
20230810,122900,991667920,3315,3315,3315,3315,36
|
|
20230810,122800,991548580,3320,3310,3320,3310,548
|
|
20230810,122700,989733295,3310,3310,3310,3310,20
|
|
20230810,122600,989667095,3310,3325,3325,3305,754
|
|
20230810,122500,987166820,3325,3325,3325,3325,139
|
|
20230810,122400,986704645,3330,3330,3330,3330,32
|
|
20230810,122300,986598085,3330,3330,3335,3305,1039
|
|
20230810,122200,983137080,3330,3335,3335,3330,88
|
|
20230810,122100,982843855,3330,3325,3330,3325,118
|
|
20230810,122000,982451280,3325,3320,3325,3320,6
|
|
20230810,121900,982431340,3320,3325,3325,3320,843
|
|
20230810,121800,979631605,3325,3330,3335,3325,592
|
|
20230810,121700,977659510,3330,3330,3330,3330,19
|
|
20230810,121600,977596240,3330,3330,3330,3330,263
|
|
20230810,121500,976720450,3330,3335,3335,3330,273
|
|
20230810,121400,975811175,3340,3340,3340,3335,757
|
|
20230810,121300,973284695,3340,3340,3340,3340,758
|
|
20230810,121200,970752975,3340,3330,3340,3330,797
|
|
20230810,121100,968097345,3335,3330,3335,3330,186
|
|
20230810,121000,967477295,3330,3330,3330,3330,791
|
|
20230810,120900,964843265,3330,3345,3345,3330,145
|
|
20230810,120800,964358390,3330,3345,3350,3330,1369
|
|
20230810,120700,959790270,3345,3345,3350,3345,1705
|
|
20230810,120600,954086425,3345,3345,3345,3340,602
|
|
20230810,120500,952075235,3340,3340,3340,3340,1168
|
|
20230810,120400,948174115,3340,3335,3340,3335,2109
|
|
20230810,120300,941139925,3335,3340,3340,3335,1703
|
|
20230810,120200,935458935,3340,3345,3345,3340,634
|
|
20230810,120100,933340705,3340,3345,3345,3335,770
|
|
20230810,120000,930767910,3345,3335,3345,3330,290
|
|
20230810,115900,929801010,3340,3345,3345,3340,1659
|
|
20230810,115800,924256705,3345,3350,3350,3345,1157
|
|
20230810,115700,920386470,3350,3350,3355,3350,2100
|
|
20230810,115600,913349730,3350,3345,3355,3345,1609
|
|
20230810,115500,907959290,3350,3350,3350,3350,1236
|
|
20230810,115400,903818690,3350,3350,3350,3345,996
|
|
20230810,115300,900482140,3350,3345,3350,3345,320
|
|
20230810,115200,899410240,3350,3355,3355,3350,380
|
|
20230810,115100,898136735,3355,3355,3355,3355,2630
|
|
20230810,115000,889313085,3355,3345,3355,3345,7739
|
|
20230810,114900,863402000,3340,3335,3340,3335,4478
|
|
20230810,114800,848458890,3330,3335,3335,3330,438
|
|
20230810,114700,846999470,3335,3330,3335,3330,1046
|
|
20230810,114600,843514535,3330,3325,3330,3320,2592
|
|
20230810,114500,834894970,3330,3325,3330,3325,1497
|
|
20230810,114400,829915025,3325,3320,3325,3320,161
|
|
20230810,114300,829380005,3325,3325,3325,3325,1081
|
|
20230810,114200,825785680,3325,3320,3325,3320,104
|
|
20230810,114100,825439895,3320,3320,3325,3320,493
|
|
20230810,114000,823802135,3325,3320,3325,3320,680
|
|
20230810,113900,821544025,3325,3325,3325,3325,32
|
|
20230810,113800,821437625,3325,3325,3325,3325,133
|
|
20230810,113700,820995400,3300,3330,3330,3300,5033
|
|
20230810,113600,804336895,3330,3325,3330,3320,2318
|
|
20230810,113500,796633165,3325,3325,3330,3325,673
|
|
20230810,113400,794394835,3325,3325,3330,3325,307
|
|
20230810,113300,793372820,3325,3330,3330,3325,176
|
|
20230810,113200,792787030,3325,3320,3330,3320,59
|
|
20230810,113100,792590820,3320,3320,3320,3320,10
|
|
20230810,113000,792557620,3325,3320,3330,3320,397
|
|
20230810,112900,791237320,3320,3320,3330,3320,289
|
|
20230810,112800,790277740,3320,3325,3330,3320,569
|
|
20230810,112700,788387435,3330,3330,3330,3330,280
|
|
20230810,112600,787455035,3325,3330,3330,3325,705
|
|
20230810,112500,785107545,3335,3335,3335,3330,447
|
|
20230810,112400,783617630,3340,3340,3340,3340,33
|
|
20230810,112300,783507410,3340,3330,3340,3325,1482
|
|
20230810,112200,778565250,3330,3340,3340,3330,7939
|
|
20230810,112100,752108815,3345,3350,3350,3345,3508
|
|
20230810,112000,740373880,3350,3350,3365,3345,7094
|
|
20230810,111900,716575235,3350,3350,3350,3340,2101
|
|
20230810,111800,709547215,3350,3325,3350,3325,6092
|
|
20230810,111700,689178975,3325,3340,3340,3325,1175
|
|
20230810,111600,685271105,3345,3345,3355,3340,13655
|
|
20230810,111500,639568780,3345,3325,3345,3320,9207
|
|
20230810,111400,608836080,3325,3315,3325,3315,3670
|
|
20230810,111300,596638060,3315,3315,3325,3315,4445
|
|
20230810,111200,581876675,3315,3320,3325,3310,3679
|
|
20230810,111100,569671845,3330,3300,3330,3295,10036
|
|
20230810,111000,536434890,3305,3270,3305,3265,26571
|
|
20230810,110900,448988960,3265,3270,3270,3265,233
|
|
20230810,110800,448227055,3270,3270,3270,3265,99
|
|
20230810,110700,447903655,3270,3270,3270,3270,247
|
|
20230810,110600,447095965,3270,3270,3270,3270,357
|
|
20230810,110500,445928575,3270,3270,3270,3270,280
|
|
20230810,110400,445012975,3270,3270,3270,3270,541
|
|
20230810,110300,443243905,3270,3270,3275,3270,1343
|
|
20230810,110200,438851185,3270,3270,3270,3270,765
|
|
20230810,110100,436349635,3270,3260,3270,3260,1724
|
|
20230810,110000,430715665,3265,3265,3265,3265,42
|
|
20230810,105900,430578535,3265,3265,3270,3265,5868
|
|
20230810,105800,411418540,3265,3270,3270,3260,3919
|
|
20230810,105700,398622615,3275,3270,3275,3270,1901
|
|
20230810,105600,392396900,3275,3275,3275,3275,1197
|
|
20230810,105500,388476725,3270,3265,3270,3265,889
|
|
20230810,105400,385569740,3265,3265,3270,3265,350
|
|
20230810,105300,384426140,3270,3265,3270,3265,1254
|
|
20230810,105200,380326825,3265,3265,3265,3265,0
|
|
20230810,105100,380326825,3265,3265,3265,3265,100
|
|
20230810,105000,380000325,3260,3260,3260,3260,600
|
|
20230810,104900,378044325,3265,3260,3265,3260,25
|
|
20230810,104800,377962750,3265,3265,3265,3265,0
|
|
20230810,104700,377962750,3265,3260,3265,3250,2148
|
|
20230810,104600,370970565,3260,3265,3265,3260,284
|
|
20230810,104500,370044710,3265,3265,3270,3260,1686
|
|
20230810,104400,364546650,3270,3265,3270,3265,1045
|
|
20230810,104300,361132495,3265,3250,3265,3250,1934
|
|
20230810,104200,354827960,3245,3245,3245,3245,39
|
|
20230810,104100,354701405,3250,3250,3250,3250,1088
|
|
20230810,104000,351165405,3250,3250,3250,3250,0
|
|
20230810,103900,351165405,3250,3250,3250,3250,11
|
|
20230810,103800,351129655,3245,3245,3250,3245,1080
|
|
20230810,103700,347625050,3250,3255,3255,3250,1648
|
|
20230810,103600,342261810,3260,3255,3260,3255,237
|
|
20230810,103500,341490325,3255,3250,3255,3250,48
|
|
20230810,103400,341334200,3240,3240,3240,3240,70
|
|
20230810,103300,341107400,3240,3255,3255,3240,567
|
|
20230810,103200,339268920,3260,3275,3275,3260,137
|
|
20230810,103100,338822000,3275,3275,3275,3275,1
|
|
20230810,103000,338818725,3230,3285,3285,3230,5425
|
|
20230810,102900,321195030,3285,3290,3290,3270,2506
|
|
20230810,102800,312951755,3285,3270,3285,3270,3917
|
|
20230810,102700,300104795,3270,3270,3275,3260,937
|
|
20230810,102600,297040490,3265,3255,3265,3255,5985
|
|
20230810,102500,277546810,3255,3255,3255,3255,213
|
|
20230810,102400,276853495,3255,3240,3255,3235,3020
|
|
20230810,102300,267051635,3245,3255,3255,3245,927
|
|
20230810,102200,264040050,3255,3250,3255,3250,1568
|
|
20230810,102100,258939090,3250,3245,3250,3245,56
|
|
20230810,102000,258757355,3250,3225,3290,3225,22346
|
|
20230810,101900,186068670,3225,3220,3230,3220,1438
|
|
20230810,101800,181432645,3220,3220,3220,3215,235
|
|
20230810,101700,180675995,3225,3215,3225,3205,4116
|
|
20230810,101600,167441210,3215,3220,3220,3215,822
|
|
20230810,101500,164795120,3215,3215,3215,3215,887
|
|
20230810,101400,161943415,3210,3205,3210,3205,518
|
|
20230810,101300,160281225,3205,3205,3205,3205,29
|
|
20230810,101200,160188280,3205,3195,3205,3195,1882
|
|
20230810,101100,154167230,3195,3190,3195,3190,62
|
|
20230810,101000,153969440,3190,3190,3190,3190,55
|
|
20230810,100900,153793990,3190,3190,3190,3190,0
|
|
20230810,100800,153793990,3190,3190,3190,3190,349
|
|
20230810,100700,152680680,3190,3190,3190,3190,0
|
|
20230810,100600,152680680,3190,3190,3190,3190,0
|
|
20230810,100500,152680680,3190,3185,3190,3185,505
|
|
20230810,100400,151069755,3185,3185,3185,3185,175
|
|
20230810,100300,150512380,3185,3185,3185,3185,254
|
|
20230810,100200,149703390,3190,3190,3190,3190,201
|
|
20230810,100100,149062200,3190,3190,3190,3190,878
|
|
20230810,100000,146261380,3190,3190,3190,3190,2
|
|
20230810,095900,146255000,3195,3195,3195,3195,663
|
|
20230810,095800,144136715,3195,3195,3195,3195,0
|
|
20230810,095700,144136715,3195,3190,3200,3190,1595
|
|
20230810,095600,139044225,3185,3195,3195,3185,99
|
|
20230810,095500,138728880,3195,3185,3195,3185,1576
|
|
20230810,095400,133706220,3185,3185,3185,3185,92
|
|
20230810,095300,133413200,3185,3185,3185,3180,107
|
|
20230810,095200,133072435,3180,3180,3180,3180,7
|
|
20230810,095100,133050175,3185,3185,3185,3185,10
|
|
20230810,095000,133018325,3185,3165,3185,3165,1926
|
|
20230810,094900,126906475,3160,3155,3160,3155,121
|
|
20230810,094800,126524245,3155,3155,3155,3155,11
|
|
20230810,094700,126489540,3155,3155,3155,3155,2
|
|
20230810,094600,126483230,3155,3155,3155,3155,0
|
|
20230810,094500,126483230,3155,3155,3155,3155,6
|
|
20230810,094400,126464300,3155,3155,3155,3155,10
|
|
20230810,094300,126432750,3155,3155,3155,3155,5
|
|
20230810,094200,126416975,3160,3135,3160,3135,9398
|
|
20230810,094100,96897295,3135,3135,3135,3135,65
|
|
20230810,094000,96693520,3140,3140,3140,3135,149
|
|
20230810,093900,96226315,3140,3140,3140,3135,187
|
|
20230810,093800,95639465,3140,3135,3140,3135,471
|
|
20230810,093700,94162680,3135,3135,3140,3135,133
|
|
20230810,093600,93745720,3135,3140,3140,3135,295
|
|
20230810,093500,92819745,3135,3135,3135,3135,204
|
|
20230810,093400,92180205,3140,3130,3140,3130,162
|
|
20230810,093300,91672385,3130,3135,3135,3130,67
|
|
20230810,093200,91462670,3130,3135,3135,3130,171
|
|
20230810,093100,90927235,3130,3130,3130,3130,130
|
|
20230810,093000,90520335,3135,3135,3135,3135,1
|
|
20230810,092900,90517200,3135,3135,3135,3135,231
|
|
20230810,092800,89793015,3135,3135,3140,3135,767
|
|
20230810,092700,87388420,3140,3135,3140,3135,68
|
|
20230810,092600,87175230,3150,3150,3150,3150,0
|
|
20230810,092500,87175230,3150,3135,3150,3135,192
|
|
20230810,092400,86572975,3140,3135,3140,3135,117
|
|
20230810,092300,86206170,3135,3135,3140,3135,135
|
|
20230810,092200,85782920,3135,3135,3135,3135,65
|
|
20230810,092100,85579145,3145,3135,3145,3130,809
|
|
20230810,092000,83044040,3135,3135,3140,3130,568
|
|
20230810,091900,81263680,3145,3140,3145,3140,77
|
|
20230810,091800,81021840,3145,3140,3145,3140,202
|
|
20230810,091700,80387550,3135,3140,3140,3135,133
|
|
20230810,091600,79970580,3135,3140,3140,3135,1294
|
|
20230810,091500,75913755,3145,3130,3145,3130,209
|
|
20230810,091400,75259555,3135,3140,3160,3135,4676
|
|
20230810,091300,60599665,3140,3135,3140,3135,220
|
|
20230810,091200,59909955,3145,3135,3150,3125,13937
|
|
20230810,091100,16094955,3135,3130,3135,3130,12
|
|
20230810,091000,16057385,3130,3135,3135,3125,157
|
|
20230810,090900,15566140,3125,3140,3140,3125,1659
|
|
20230810,090800,10376180,3130,3140,3140,3130,1212
|
|
20230810,090700,6575225,3150,3140,3150,3140,78
|
|
20230810,090600,6330070,3145,3160,3160,3145,960
|
|
20230810,090500,3308250,3150,3150,3150,3150,0
|
|
20230810,090400,3308250,3150,3170,3170,3150,107
|
|
20230810,090300,2971160,3150,3170,3170,3145,612
|
|
20230810,090200,1043430,3175,3175,3175,3175,100
|
|
20230810,090100,725930,3170,3170,3170,3170,0
|
|
20230810,090000,725930,3170,3170,3170,3170,229
|