662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195900,2132473350,3555,3555,3555,3555,10599
|
|
20230814,195800,2132473350,3555,3555,3555,3555,0
|
|
20230814,195700,2132473350,3555,3555,3555,3555,0
|
|
20230814,195600,2132473350,3555,3555,3555,3555,0
|
|
20230814,195500,2132473350,3555,3555,3555,3555,0
|
|
20230814,195400,2132473350,3555,3555,3555,3555,0
|
|
20230814,195300,2132473350,3555,3555,3555,3555,0
|
|
20230814,195200,2132473350,3555,3555,3555,3555,0
|
|
20230814,195100,2132473350,3555,3555,3555,3555,0
|
|
20230814,195000,2132473350,3555,3555,3555,3555,0
|
|
20230814,194900,2132473350,3555,3555,3555,3555,0
|
|
20230814,194800,2132473350,3555,3555,3555,3555,0
|
|
20230814,194700,2132473350,3555,3555,3555,3555,0
|
|
20230814,194600,2132473350,3555,3555,3555,3555,0
|
|
20230814,194500,2132473350,3555,3555,3555,3555,0
|
|
20230814,194400,2132473350,3555,3555,3555,3555,0
|
|
20230814,194300,2132473350,3555,3555,3555,3555,0
|
|
20230814,194200,2132473350,3555,3555,3555,3555,0
|
|
20230814,194100,2132473350,3555,3555,3555,3555,0
|
|
20230814,194000,2132473350,3555,3555,3555,3555,0
|
|
20230814,193900,2132473350,3555,3555,3555,3555,0
|
|
20230814,193800,2132473350,3555,3555,3555,3555,0
|
|
20230814,193700,2132473350,3555,3555,3555,3555,0
|
|
20230814,193600,2132473350,3555,3555,3555,3555,0
|
|
20230814,193500,2132473350,3555,3555,3555,3555,0
|
|
20230814,193400,2132473350,3555,3555,3555,3555,0
|
|
20230814,193300,2132473350,3555,3555,3555,3555,0
|
|
20230814,193200,2132473350,3555,3555,3555,3555,0
|
|
20230814,193100,2132473350,3555,3555,3555,3555,0
|
|
20230814,193000,2132473350,3555,3555,3555,3555,0
|
|
20230814,192900,2132473350,3555,3555,3555,3555,10599
|
|
20230814,192800,2132473350,3555,3555,3555,3555,0
|
|
20230814,192700,2132473350,3555,3555,3555,3555,0
|
|
20230814,192600,2132473350,3555,3555,3555,3555,0
|
|
20230814,192500,2132473350,3555,3555,3555,3555,0
|
|
20230814,192400,2132473350,3555,3555,3555,3555,0
|
|
20230814,192300,2132473350,3555,3555,3555,3555,0
|
|
20230814,192200,2132473350,3555,3555,3555,3555,0
|
|
20230814,192100,2132473350,3555,3555,3555,3555,0
|
|
20230814,192000,2132473350,3555,3555,3555,3555,0
|
|
20230814,191900,2132473350,3555,3555,3555,3555,0
|
|
20230814,191800,2132473350,3555,3555,3555,3555,0
|
|
20230814,191700,2132473350,3555,3555,3555,3555,0
|
|
20230814,191600,2132473350,3555,3555,3555,3555,0
|
|
20230814,191500,2132473350,3555,3555,3555,3555,0
|
|
20230814,191400,2132473350,3555,3555,3555,3555,0
|
|
20230814,191300,2132473350,3555,3555,3555,3555,0
|
|
20230814,191200,2132473350,3555,3555,3555,3555,0
|
|
20230814,191100,2132473350,3555,3555,3555,3555,0
|
|
20230814,191000,2132473350,3555,3555,3555,3555,0
|
|
20230814,190900,2132473350,3555,3555,3555,3555,0
|
|
20230814,190800,2132473350,3555,3555,3555,3555,0
|
|
20230814,190700,2132473350,3555,3555,3555,3555,0
|
|
20230814,190600,2132473350,3555,3555,3555,3555,0
|
|
20230814,190500,2132473350,3555,3555,3555,3555,0
|
|
20230814,190400,2132473350,3555,3555,3555,3555,0
|
|
20230814,190300,2132473350,3555,3555,3555,3555,0
|
|
20230814,190200,2132473350,3555,3555,3555,3555,0
|
|
20230814,190100,2132473350,3555,3555,3555,3555,0
|
|
20230814,190000,2132473350,3555,3555,3555,3555,0
|
|
20230814,185900,2132473350,3555,3555,3555,3555,10599
|
|
20230814,185800,2132473350,3555,3555,3555,3555,0
|
|
20230814,185700,2132473350,3555,3555,3555,3555,0
|
|
20230814,185600,2132473350,3555,3555,3555,3555,0
|
|
20230814,185500,2132473350,3555,3555,3555,3555,0
|
|
20230814,185400,2132473350,3555,3555,3555,3555,0
|
|
20230814,185300,2132473350,3555,3555,3555,3555,0
|
|
20230814,185200,2132473350,3555,3555,3555,3555,0
|
|
20230814,185100,2132473350,3555,3555,3555,3555,0
|
|
20230814,185000,2132473350,3555,3555,3555,3555,0
|
|
20230814,184900,2132473350,3555,3555,3555,3555,0
|
|
20230814,184800,2132473350,3555,3555,3555,3555,0
|
|
20230814,184700,2132473350,3555,3555,3555,3555,0
|
|
20230814,184600,2132473350,3555,3555,3555,3555,0
|
|
20230814,184500,2132473350,3555,3555,3555,3555,0
|
|
20230814,184400,2132473350,3555,3555,3555,3555,0
|
|
20230814,184300,2132473350,3555,3555,3555,3555,0
|
|
20230814,184200,2132473350,3555,3555,3555,3555,0
|
|
20230814,184100,2132473350,3555,3555,3555,3555,0
|
|
20230814,184000,2132473350,3555,3555,3555,3555,0
|
|
20230814,183900,2132473350,3555,3555,3555,3555,0
|
|
20230814,183800,2132473350,3555,3555,3555,3555,0
|
|
20230814,183700,2132473350,3555,3555,3555,3555,0
|
|
20230814,183600,2132473350,3555,3555,3555,3555,0
|
|
20230814,183500,2132473350,3555,3555,3555,3555,0
|
|
20230814,183400,2132473350,3555,3555,3555,3555,0
|
|
20230814,183300,2132473350,3555,3555,3555,3555,0
|
|
20230814,183200,2132473350,3555,3555,3555,3555,0
|
|
20230814,183100,2132473350,3555,3555,3555,3555,0
|
|
20230814,183000,2132473350,3555,3555,3555,3555,0
|
|
20230814,182900,2132473350,3555,3555,3555,3555,10599
|
|
20230814,182800,2132473350,3555,3555,3555,3555,0
|
|
20230814,182700,2132473350,3555,3555,3555,3555,0
|
|
20230814,182600,2132473350,3555,3555,3555,3555,0
|
|
20230814,182500,2132473350,3555,3555,3555,3555,0
|
|
20230814,182400,2132473350,3555,3555,3555,3555,0
|
|
20230814,182300,2132473350,3555,3555,3555,3555,0
|
|
20230814,182200,2132473350,3555,3555,3555,3555,0
|
|
20230814,182100,2132473350,3555,3555,3555,3555,0
|
|
20230814,182000,2132473350,3555,3555,3555,3555,0
|
|
20230814,181900,2132473350,3555,3555,3555,3555,0
|
|
20230814,181800,2132473350,3555,3555,3555,3555,0
|
|
20230814,181700,2132473350,3555,3555,3555,3555,0
|
|
20230814,181600,2132473350,3555,3555,3555,3555,0
|
|
20230814,181500,2132473350,3555,3555,3555,3555,0
|
|
20230814,181400,2132473350,3555,3555,3555,3555,0
|
|
20230814,181300,2132473350,3555,3555,3555,3555,0
|
|
20230814,181200,2132473350,3555,3555,3555,3555,0
|
|
20230814,181100,2132473350,3555,3555,3555,3555,0
|
|
20230814,181000,2132473350,3555,3555,3555,3555,0
|
|
20230814,180900,2132473350,3555,3555,3555,3555,0
|
|
20230814,180800,2132473350,3555,3555,3555,3555,0
|
|
20230814,180700,2132473350,3555,3555,3555,3555,0
|
|
20230814,180600,2132473350,3555,3555,3555,3555,0
|
|
20230814,180500,2132473350,3555,3555,3555,3555,0
|
|
20230814,180400,2132473350,3555,3555,3555,3555,0
|
|
20230814,180300,2132473350,3555,3555,3555,3555,0
|
|
20230814,180200,2132473350,3555,3555,3555,3555,0
|
|
20230814,180100,2132473350,3555,3555,3555,3555,0
|
|
20230814,180000,2132473350,3555,3555,3555,3555,0
|
|
20230814,175900,2132473350,3555,3555,3555,3555,10599
|
|
20230814,175800,2132473350,3555,3555,3555,3555,0
|
|
20230814,175700,2132473350,3555,3555,3555,3555,0
|
|
20230814,175600,2132473350,3555,3555,3555,3555,0
|
|
20230814,175500,2132473350,3555,3555,3555,3555,0
|
|
20230814,175400,2132473350,3555,3555,3555,3555,0
|
|
20230814,175300,2132473350,3555,3555,3555,3555,0
|
|
20230814,175200,2132473350,3555,3555,3555,3555,0
|
|
20230814,175100,2132473350,3555,3555,3555,3555,0
|
|
20230814,175000,2132473350,3555,3555,3555,3555,0
|
|
20230814,174900,2132473350,3555,3555,3555,3555,0
|
|
20230814,174800,2132473350,3555,3555,3555,3555,0
|
|
20230814,174700,2132473350,3555,3555,3555,3555,0
|
|
20230814,174600,2132473350,3555,3555,3555,3555,0
|
|
20230814,174500,2132473350,3555,3555,3555,3555,0
|
|
20230814,174400,2132473350,3555,3555,3555,3555,0
|
|
20230814,174300,2132473350,3555,3555,3555,3555,0
|
|
20230814,174200,2132473350,3555,3555,3555,3555,0
|
|
20230814,174100,2132473350,3555,3555,3555,3555,0
|
|
20230814,174000,2132473350,3555,3555,3555,3555,0
|
|
20230814,173900,2132473350,3555,3555,3555,3555,0
|
|
20230814,173800,2132473350,3555,3555,3555,3555,0
|
|
20230814,173700,2132473350,3555,3555,3555,3555,0
|
|
20230814,173600,2132473350,3555,3555,3555,3555,0
|
|
20230814,173500,2132473350,3555,3555,3555,3555,0
|
|
20230814,173400,2132473350,3555,3555,3555,3555,0
|
|
20230814,173300,2132473350,3555,3555,3555,3555,0
|
|
20230814,173200,2132473350,3555,3555,3555,3555,0
|
|
20230814,173100,2132473350,3555,3555,3555,3555,0
|
|
20230814,173000,2132473350,3555,3555,3555,3555,0
|
|
20230814,172900,2132473350,3555,3555,3555,3555,10599
|
|
20230814,172800,2132473350,3555,3555,3555,3555,0
|
|
20230814,172700,2132473350,3555,3555,3555,3555,0
|
|
20230814,172600,2132473350,3555,3555,3555,3555,0
|
|
20230814,172500,2132473350,3555,3555,3555,3555,0
|
|
20230814,172400,2132473350,3555,3555,3555,3555,0
|
|
20230814,172300,2132473350,3555,3555,3555,3555,0
|
|
20230814,172200,2132473350,3555,3555,3555,3555,0
|
|
20230814,172100,2132473350,3555,3555,3555,3555,0
|
|
20230814,172000,2132473350,3555,3555,3555,3555,0
|
|
20230814,171900,2132473350,3555,3555,3555,3555,0
|
|
20230814,171800,2132473350,3555,3555,3555,3555,0
|
|
20230814,171700,2132473350,3555,3555,3555,3555,0
|
|
20230814,171600,2132473350,3555,3555,3555,3555,0
|
|
20230814,171500,2132473350,3555,3555,3555,3555,0
|
|
20230814,171400,2132473350,3555,3555,3555,3555,0
|
|
20230814,171300,2132473350,3555,3555,3555,3555,0
|
|
20230814,171200,2132473350,3555,3555,3555,3555,0
|
|
20230814,171100,2132473350,3555,3555,3555,3555,0
|
|
20230814,171000,2132473350,3555,3555,3555,3555,0
|
|
20230814,170900,2132473350,3555,3555,3555,3555,0
|
|
20230814,170800,2132473350,3555,3555,3555,3555,0
|
|
20230814,170700,2132473350,3555,3555,3555,3555,0
|
|
20230814,170600,2132473350,3555,3555,3555,3555,0
|
|
20230814,170500,2132473350,3555,3555,3555,3555,0
|
|
20230814,170400,2132473350,3555,3555,3555,3555,0
|
|
20230814,170300,2132473350,3555,3555,3555,3555,0
|
|
20230814,170200,2132473350,3555,3555,3555,3555,0
|
|
20230814,170100,2132473350,3555,3555,3555,3555,0
|
|
20230814,170000,2132473350,3555,3555,3555,3555,0
|
|
20230814,165900,2132473350,3555,3555,3555,3555,10599
|
|
20230814,165800,2132473350,3555,3555,3555,3555,0
|
|
20230814,165700,2132473350,3555,3555,3555,3555,0
|
|
20230814,165600,2132473350,3555,3555,3555,3555,0
|
|
20230814,165500,2132473350,3555,3555,3555,3555,0
|
|
20230814,165400,2132473350,3555,3555,3555,3555,0
|
|
20230814,165300,2132473350,3555,3555,3555,3555,0
|
|
20230814,165200,2132473350,3555,3555,3555,3555,0
|
|
20230814,165100,2132473350,3555,3555,3555,3555,0
|
|
20230814,165000,2132473350,3555,3555,3555,3555,0
|
|
20230814,164900,2132473350,3555,3555,3555,3555,0
|
|
20230814,164800,2132473350,3555,3555,3555,3555,0
|
|
20230814,164700,2132473350,3555,3555,3555,3555,0
|
|
20230814,164600,2132473350,3555,3555,3555,3555,0
|
|
20230814,164500,2132473350,3555,3555,3555,3555,0
|
|
20230814,164400,2132473350,3555,3555,3555,3555,0
|
|
20230814,164300,2132473350,3555,3555,3555,3555,0
|
|
20230814,164200,2132473350,3555,3555,3555,3555,0
|
|
20230814,164100,2132473350,3555,3555,3555,3555,0
|
|
20230814,164000,2132473350,3555,3555,3555,3555,0
|
|
20230814,163900,2132473350,3555,3555,3555,3555,0
|
|
20230814,163800,2132473350,3555,3555,3555,3555,0
|
|
20230814,163700,2132473350,3555,3555,3555,3555,0
|
|
20230814,163600,2132473350,3555,3555,3555,3555,0
|
|
20230814,163500,2132473350,3555,3555,3555,3555,0
|
|
20230814,163400,2132473350,3555,3555,3555,3555,0
|
|
20230814,163300,2132473350,3555,3555,3555,3555,0
|
|
20230814,163200,2132473350,3555,3555,3555,3555,0
|
|
20230814,163100,2132473350,3555,3555,3555,3555,0
|
|
20230814,163000,2132473350,3555,3555,3555,3555,0
|
|
20230814,162900,2132473350,3555,3555,3555,3555,10599
|
|
20230814,162800,2132473350,3555,3555,3555,3555,0
|
|
20230814,162700,2132473350,3555,3555,3555,3555,0
|
|
20230814,162600,2132473350,3555,3555,3555,3555,0
|
|
20230814,162500,2132473350,3555,3555,3555,3555,0
|
|
20230814,162400,2132473350,3555,3555,3555,3555,0
|
|
20230814,162300,2132473350,3555,3555,3555,3555,0
|
|
20230814,162200,2132473350,3555,3555,3555,3555,0
|
|
20230814,162100,2132473350,3555,3555,3555,3555,0
|
|
20230814,162000,2132473350,3555,3555,3555,3555,0
|
|
20230814,161900,2132473350,3555,3555,3555,3555,0
|
|
20230814,161800,2132473350,3555,3555,3555,3555,0
|
|
20230814,161700,2132473350,3555,3555,3555,3555,0
|
|
20230814,161600,2132473350,3555,3555,3555,3555,0
|
|
20230814,161500,2132473350,3555,3555,3555,3555,0
|
|
20230814,161400,2132473350,3555,3555,3555,3555,0
|
|
20230814,161300,2132473350,3555,3555,3555,3555,0
|
|
20230814,161200,2132473350,3555,3555,3555,3555,0
|
|
20230814,161100,2132473350,3555,3555,3555,3555,0
|
|
20230814,161000,2132473350,3555,3555,3555,3555,0
|
|
20230814,160900,2132473350,3555,3555,3555,3555,0
|
|
20230814,160800,2132473350,3555,3555,3555,3555,0
|
|
20230814,160700,2132473350,3555,3555,3555,3555,0
|
|
20230814,160600,2132473350,3555,3555,3555,3555,0
|
|
20230814,160500,2132473350,3555,3555,3555,3555,0
|
|
20230814,160400,2132473350,3555,3555,3555,3555,0
|
|
20230814,160300,2132473350,3555,3555,3555,3555,0
|
|
20230814,160200,2132473350,3555,3555,3555,3555,0
|
|
20230814,160100,2132473350,3555,3555,3555,3555,0
|
|
20230814,160000,2132473350,3555,3555,3555,3555,0
|
|
20230814,155900,2132473350,3555,3555,3555,3555,10599
|
|
20230814,155800,2132473350,3555,3555,3555,3555,0
|
|
20230814,155700,2132473350,3555,3555,3555,3555,0
|
|
20230814,155600,2132473350,3555,3555,3555,3555,0
|
|
20230814,155500,2132473350,3555,3555,3555,3555,0
|
|
20230814,155400,2132473350,3555,3555,3555,3555,0
|
|
20230814,155300,2132473350,3555,3555,3555,3555,0
|
|
20230814,155200,2132473350,3555,3555,3555,3555,0
|
|
20230814,155100,2132473350,3555,3555,3555,3555,0
|
|
20230814,155000,2132473350,3555,3555,3555,3555,0
|
|
20230814,154900,2132473350,3555,3555,3555,3555,0
|
|
20230814,154800,2132473350,3555,3555,3555,3555,0
|
|
20230814,154700,2132473350,3555,3555,3555,3555,0
|
|
20230814,154600,2132473350,3555,3555,3555,3555,0
|
|
20230814,154500,2132473350,3555,3555,3555,3555,0
|
|
20230814,154400,2132473350,3555,3555,3555,3555,0
|
|
20230814,154300,2132473350,3555,3555,3555,3555,0
|
|
20230814,154200,2132473350,3555,3555,3555,3555,0
|
|
20230814,154100,2132473350,3555,3555,3555,3555,0
|
|
20230814,154000,2132473350,3555,3555,3555,3555,0
|
|
20230814,153900,2132473350,3555,3555,3555,3555,0
|
|
20230814,153800,2132473350,3555,3555,3555,3555,0
|
|
20230814,153700,2132473350,3555,3555,3555,3555,0
|
|
20230814,153600,2132473350,3555,3555,3555,3555,0
|
|
20230814,153500,2132473350,3555,3555,3555,3555,0
|
|
20230814,153400,2132473350,3555,3555,3555,3555,0
|
|
20230814,153300,2132473350,3555,3555,3555,3555,0
|
|
20230814,153200,2132473350,3555,3555,3555,3555,0
|
|
20230814,153100,2132473350,3555,3555,3555,3555,0
|
|
20230814,153000,2132473350,3555,3555,3555,3555,10599
|
|
20230814,152900,2094793905,3540,3540,3540,3540,0
|
|
20230814,152800,2094793905,3540,3540,3540,3540,0
|
|
20230814,152700,2094793905,3540,3540,3540,3540,0
|
|
20230814,152600,2094793905,3540,3540,3540,3540,0
|
|
20230814,152500,2094793905,3540,3540,3540,3540,0
|
|
20230814,152400,2094793905,3540,3540,3540,3540,0
|
|
20230814,152300,2094793905,3540,3540,3540,3540,0
|
|
20230814,152200,2094793905,3540,3540,3540,3540,0
|
|
20230814,152100,2094793905,3540,3540,3540,3540,0
|
|
20230814,152000,2094793905,3540,3540,3540,3540,0
|
|
20230814,151900,2094793905,3540,3550,3550,3540,7913
|
|
20230814,151800,2066757240,3550,3545,3550,3545,120
|
|
20230814,151700,2066331245,3545,3545,3545,3545,143
|
|
20230814,151600,2065824310,3540,3545,3545,3540,95
|
|
20230814,151500,2065487575,3545,3545,3545,3540,74
|
|
20230814,151400,2065225295,3545,3540,3550,3540,106
|
|
20230814,151300,2064849620,3540,3545,3545,3540,217
|
|
20230814,151200,2064080855,3550,3550,3550,3550,200
|
|
20230814,151100,2063370855,3545,3540,3545,3540,298
|
|
20230814,151000,2062315150,3540,3540,3540,3540,1184
|
|
20230814,150900,2058123790,3545,3540,3545,3540,223
|
|
20230814,150800,2057333615,3545,3550,3550,3545,196
|
|
20230814,150700,2056638525,3550,3550,3550,3550,403
|
|
20230814,150600,2055207875,3550,3545,3555,3545,1259
|
|
20230814,150500,2050741360,3540,3540,3540,3540,100
|
|
20230814,150400,2050387360,3540,3545,3545,3540,185
|
|
20230814,150300,2049732160,3540,3540,3540,3540,0
|
|
20230814,150200,2049732160,3540,3545,3545,3540,229
|
|
20230814,150100,2048920370,3545,3545,3545,3540,312
|
|
20230814,150000,2047814335,3550,3550,3550,3550,110
|
|
20230814,145900,2047423835,3550,3545,3550,3545,537
|
|
20230814,145800,2045517585,3550,3540,3550,3540,5357
|
|
20230814,145700,2026529320,3535,3530,3535,3530,98
|
|
20230814,145600,2026183045,3525,3525,3535,3525,3250
|
|
20230814,145500,2014726470,3520,3530,3530,3520,6154
|
|
20230814,145400,1993046840,3540,3540,3540,3540,280
|
|
20230814,145300,1992055640,3525,3540,3540,3520,5311
|
|
20230814,145200,1973323930,3550,3550,3550,3550,33
|
|
20230814,145100,1973206780,3550,3535,3550,3530,2401
|
|
20230814,145000,1964725045,3540,3525,3550,3525,5261
|
|
20230814,144900,1946145145,3515,3545,3550,3515,5159
|
|
20230814,144800,1927930870,3545,3550,3550,3545,5431
|
|
20230814,144700,1908651520,3550,3550,3550,3550,100
|
|
20230814,144600,1908296520,3545,3545,3545,3545,0
|
|
20230814,144500,1908296520,3545,3555,3555,3520,18081
|
|
20230814,144400,1844334260,3555,3560,3560,3555,109
|
|
20230814,144300,1843946470,3555,3555,3555,3555,1
|
|
20230814,144200,1843942915,3560,3560,3560,3560,0
|
|
20230814,144100,1843942915,3560,3560,3560,3560,79
|
|
20230814,144000,1843661675,3555,3560,3560,3555,22
|
|
20230814,143900,1843583455,3560,3560,3560,3555,80
|
|
20230814,143800,1843298660,3555,3555,3555,3555,660
|
|
20230814,143700,1840952360,3560,3560,3560,3560,10
|
|
20230814,143600,1840916760,3560,3555,3560,3555,560
|
|
20230814,143500,1838925660,3555,3555,3555,3555,0
|
|
20230814,143400,1838925660,3555,3560,3560,3555,406
|
|
20230814,143300,1837481055,3560,3560,3560,3560,0
|
|
20230814,143200,1837481055,3560,3555,3560,3555,515
|
|
20230814,143100,1835649725,3550,3555,3555,3550,100
|
|
20230814,143000,1835294535,3555,3555,3555,3555,25
|
|
20230814,142900,1835205660,3550,3560,3560,3550,1272
|
|
20230814,142800,1830685080,3565,3565,3565,3565,59
|
|
20230814,142700,1830474745,3565,3565,3570,3560,126
|
|
20230814,142600,1830025945,3570,3565,3570,3565,368
|
|
20230814,142500,1828713685,3565,3565,3565,3565,1
|
|
20230814,142400,1828710120,3570,3570,3570,3570,0
|
|
20230814,142300,1828710120,3570,3570,3570,3570,278
|
|
20230814,142200,1827717660,3560,3565,3565,3560,967
|
|
20230814,142100,1824274845,3570,3570,3570,3570,440
|
|
20230814,142000,1822704045,3570,3555,3570,3550,510
|
|
20230814,141900,1820891500,3570,3570,3570,3550,9921
|
|
20230814,141800,1785604155,3575,3575,3575,3575,59
|
|
20230814,141700,1785393230,3570,3570,3570,3570,5
|
|
20230814,141600,1785375380,3570,3575,3575,3570,90
|
|
20230814,141500,1785053780,3570,3570,3570,3570,0
|
|
20230814,141400,1785053780,3570,3570,3570,3570,15
|
|
20230814,141300,1785000230,3570,3565,3570,3565,856
|
|
20230814,141200,1781948420,3570,3570,3570,3570,2927
|
|
20230814,141100,1771499030,3565,3565,3575,3565,250
|
|
20230814,141000,1770607185,3565,3565,3565,3565,449
|
|
20230814,140900,1769006500,3570,3570,3570,3570,79
|
|
20230814,140800,1768724470,3570,3570,3570,3570,500
|
|
20230814,140700,1766939470,3575,3575,3575,3575,0
|
|
20230814,140600,1766939470,3575,3575,3575,3570,401
|
|
20230814,140500,1765507595,3570,3575,3580,3570,5621
|
|
20230814,140400,1745429160,3575,3575,3575,3575,95
|
|
20230814,140300,1745089535,3580,3580,3580,3575,1786
|
|
20230814,140200,1738701790,3580,3590,3590,3580,16679
|
|
20230814,140100,1678962685,3590,3590,3595,3590,63
|
|
20230814,140000,1678736220,3590,3595,3595,3590,705
|
|
20230814,135900,1676204270,3595,3600,3605,3595,1728
|
|
20230814,135800,1669988395,3600,3595,3600,3595,2147
|
|
20230814,135700,1662269280,3600,3600,3600,3595,231
|
|
20230814,135600,1661437830,3600,3600,3600,3600,1059
|
|
20230814,135500,1657625430,3595,3595,3595,3595,32
|
|
20230814,135400,1657510390,3600,3595,3600,3595,60
|
|
20230814,135300,1657294540,3595,3600,3600,3595,428
|
|
20230814,135200,1655755435,3600,3595,3600,3595,150
|
|
20230814,135100,1655215935,3595,3595,3595,3595,14
|
|
20230814,135000,1655165605,3600,3595,3600,3595,218
|
|
20230814,134900,1654381600,3600,3595,3600,3595,321
|
|
20230814,134800,1653226220,3600,3595,3600,3595,1450
|
|
20230814,134700,1648013170,3595,3600,3600,3595,343
|
|
20230814,134600,1646778440,3600,3600,3600,3595,85
|
|
20230814,134500,1646472785,3600,3595,3600,3595,174
|
|
20230814,134400,1645846460,3600,3595,3600,3595,187
|
|
20230814,134300,1645173360,3615,3585,3615,3585,3439
|
|
20230814,134200,1632779670,3585,3585,3585,3585,1000
|
|
20230814,134100,1629194670,3580,3585,3585,3580,2474
|
|
20230814,134000,1620328220,3590,3585,3595,3585,1922
|
|
20230814,133900,1613428445,3585,3585,3585,3585,4319
|
|
20230814,133800,1597944830,3580,3585,3585,3580,74
|
|
20230814,133700,1597679610,3585,3585,3585,3585,1827
|
|
20230814,133600,1591129815,3590,3595,3595,3590,353
|
|
20230814,133500,1589861845,3595,3590,3595,3590,353
|
|
20230814,133400,1588593975,3590,3590,3590,3590,14
|
|
20230814,133300,1588543715,3590,3590,3590,3590,50
|
|
20230814,133200,1588364215,3595,3585,3595,3585,154
|
|
20230814,133100,1587810825,3585,3585,3585,3585,35
|
|
20230814,133000,1587685350,3580,3585,3590,3580,1937
|
|
20230814,132900,1580749300,3585,3585,3585,3585,2307
|
|
20230814,132800,1572478705,3585,3590,3590,3585,431
|
|
20230814,132700,1570931485,3590,3590,3590,3590,2249
|
|
20230814,132600,1562857575,3590,3590,3590,3590,244
|
|
20230814,132500,1561981615,3590,3600,3600,3590,2050
|
|
20230814,132400,1554616425,3605,3595,3605,3595,1125
|
|
20230814,132300,1550572040,3595,3590,3615,3590,1504
|
|
20230814,132200,1545171095,3595,3595,3595,3595,1864
|
|
20230814,132100,1538470015,3590,3605,3605,3590,2069
|
|
20230814,132000,1531024665,3610,3605,3610,3605,323
|
|
20230814,131900,1529859955,3605,3610,3610,3605,214
|
|
20230814,131800,1529087485,3610,3605,3610,3605,185
|
|
20230814,131700,1528419640,3600,3600,3600,3600,55
|
|
20230814,131600,1528221640,3600,3595,3600,3595,1532
|
|
20230814,131500,1522709015,3590,3585,3590,3580,3724
|
|
20230814,131400,1509363570,3590,3610,3610,3590,2979
|
|
20230814,131300,1498644695,3610,3610,3615,3610,51
|
|
20230814,131200,1498460580,3610,3615,3615,3610,457
|
|
20230814,131100,1496810360,3615,3620,3620,3615,16
|
|
20230814,131000,1496752515,3610,3625,3625,3610,1377
|
|
20230814,130900,1491774160,3625,3625,3625,3615,11189
|
|
20230814,130800,1451223940,3625,3625,3625,3625,2657
|
|
20230814,130700,1441592315,3625,3625,3630,3620,2711
|
|
20230814,130600,1431765005,3625,3615,3630,3615,6351
|
|
20230814,130500,1408751300,3610,3605,3610,3605,204
|
|
20230814,130400,1408015260,3610,3610,3610,3610,1
|
|
20230814,130300,1408011650,3610,3610,3610,3610,137
|
|
20230814,130200,1407517080,3615,3610,3620,3605,2987
|
|
20230814,130100,1396714335,3610,3605,3610,3605,1204
|
|
20230814,130000,1392369270,3605,3600,3605,3590,2935
|
|
20230814,125900,1381793555,3595,3595,3595,3595,380
|
|
20230814,125800,1380427455,3590,3590,3590,3590,22
|
|
20230814,125700,1380348475,3590,3580,3590,3580,1151
|
|
20230814,125600,1376226395,3590,3585,3590,3585,565
|
|
20230814,125500,1374198365,3590,3585,3590,3585,89
|
|
20230814,125400,1373879000,3585,3590,3590,3585,753
|
|
20230814,125300,1371179480,3585,3585,3585,3585,49
|
|
20230814,125200,1371003815,3585,3585,3590,3585,226
|
|
20230814,125100,1370193310,3585,3585,3585,3585,0
|
|
20230814,125000,1370193310,3585,3585,3585,3580,42
|
|
20230814,124900,1370042910,3585,3585,3585,3585,1
|
|
20230814,124800,1370039325,3585,3580,3585,3580,20
|
|
20230814,124700,1369967720,3575,3580,3580,3575,500
|
|
20230814,124600,1368178920,3580,3580,3580,3580,62
|
|
20230814,124500,1367956960,3580,3580,3580,3575,178
|
|
20230814,124400,1367319790,3580,3580,3580,3580,448
|
|
20230814,124300,1365715950,3580,3585,3585,3580,266
|
|
20230814,124200,1364763660,3585,3585,3585,3580,277
|
|
20230814,124100,1363770705,3585,3585,3585,3585,223
|
|
20230814,124000,1362971250,3585,3585,3585,3585,94
|
|
20230814,123900,1362634260,3580,3585,3585,3580,328
|
|
20230814,123800,1361459965,3585,3585,3585,3585,43
|
|
20230814,123700,1361305810,3585,3585,3590,3585,1043
|
|
20230814,123600,1357566360,3590,3590,3590,3590,0
|
|
20230814,123500,1357566360,3590,3585,3590,3585,77
|
|
20230814,123400,1357290265,3585,3590,3590,3585,397
|
|
20230814,123300,1355866870,3590,3590,3590,3590,98
|
|
20230814,123200,1355515050,3595,3595,3595,3595,59
|
|
20230814,123100,1355302945,3590,3590,3590,3590,14
|
|
20230814,123000,1355252685,3595,3590,3595,3590,165
|
|
20230814,122900,1354659850,3585,3585,3585,3585,7
|
|
20230814,122800,1354634755,3585,3590,3590,3585,29
|
|
20230814,122700,1354530715,3590,3590,3590,3590,64
|
|
20230814,122600,1354300955,3585,3585,3585,3585,914
|
|
20230814,122500,1351024265,3590,3590,3590,3590,0
|
|
20230814,122400,1351024265,3590,3590,3590,3585,173
|
|
20230814,122300,1350403265,3590,3585,3590,3585,3
|
|
20230814,122200,1350392500,3585,3585,3590,3585,179
|
|
20230814,122100,1349750485,3590,3590,3590,3590,561
|
|
20230814,122000,1347736495,3590,3590,3590,3585,120
|
|
20230814,121900,1347305765,3595,3595,3595,3595,0
|
|
20230814,121800,1347305765,3595,3590,3595,3585,408
|
|
20230814,121700,1345841065,3590,3590,3590,3590,101
|
|
20230814,121600,1345478475,3580,3580,3580,3580,704
|
|
20230814,121500,1342958155,3580,3585,3585,3580,600
|
|
20230814,121400,1340808240,3590,3585,3590,3585,75
|
|
20230814,121300,1340539070,3590,3590,3590,3590,10
|
|
20230814,121200,1340503170,3590,3590,3590,3590,65
|
|
20230814,121100,1340269820,3585,3585,3585,3585,16
|
|
20230814,121000,1340212460,3585,3590,3590,3585,34
|
|
20230814,120900,1340090520,3585,3590,3590,3585,90
|
|
20230814,120800,1339767500,3590,3590,3590,3590,206
|
|
20230814,120700,1339027960,3590,3590,3590,3585,85
|
|
20230814,120600,1338722890,3590,3585,3590,3585,87
|
|
20230814,120500,1338410860,3585,3590,3590,3585,166
|
|
20230814,120400,1337815250,3590,3590,3590,3590,71
|
|
20230814,120300,1337560360,3590,3590,3590,3585,19
|
|
20230814,120200,1337492230,3590,3585,3590,3585,191
|
|
20230814,120100,1336806675,3585,3585,3585,3580,531
|
|
20230814,120000,1334903120,3585,3585,3585,3585,1
|
|
20230814,115900,1334899535,3585,3585,3585,3580,1402
|
|
20230814,115800,1329879945,3580,3580,3580,3580,501
|
|
20230814,115700,1328086365,3570,3570,3570,3560,353
|
|
20230814,115600,1326826315,3560,3565,3565,3560,1371
|
|
20230814,115500,1321944055,3560,3560,3560,3560,26
|
|
20230814,115400,1321851495,3560,3570,3570,3560,4459
|
|
20230814,115300,1305974675,3565,3570,3570,3565,805
|
|
20230814,115200,1303104825,3565,3570,3570,3565,81
|
|
20230814,115100,1302815735,3570,3570,3570,3570,5
|
|
20230814,115000,1302797885,3565,3565,3565,3565,16
|
|
20230814,114900,1302740845,3560,3570,3570,3560,574
|
|
20230814,114800,1300695675,3560,3560,3560,3560,38
|
|
20230814,114700,1300560395,3560,3570,3570,3560,243
|
|
20230814,114600,1299694475,3565,3575,3575,3560,8506
|
|
20230814,114500,1269354295,3580,3575,3580,3570,1707
|
|
20230814,114400,1263257995,3575,3570,3575,3570,1480
|
|
20230814,114300,1257968140,3570,3570,3570,3570,700
|
|
20230814,114200,1255469140,3575,3575,3575,3570,177
|
|
20230814,114100,1254836500,3575,3575,3575,3570,660
|
|
20230814,114000,1252479005,3570,3570,3570,3570,160
|
|
20230814,113900,1251907805,3575,3570,3575,3570,512
|
|
20230814,113800,1250077420,3570,3570,3570,3570,1513
|
|
20230814,113700,1244676010,3570,3575,3575,3570,2616
|
|
20230814,113600,1235335390,3570,3570,3575,3570,3180
|
|
20230814,113500,1223982495,3570,3575,3575,3570,116
|
|
20230814,113400,1223567875,3575,3580,3580,3575,681
|
|
20230814,113300,1221133200,3575,3580,3580,3575,27
|
|
20230814,113200,1221036620,3580,3580,3580,3580,262
|
|
20230814,113100,1220098660,3575,3575,3580,3575,6710
|
|
20230814,113000,1196110400,3580,3580,3580,3580,1183
|
|
20230814,112900,1191875260,3580,3580,3580,3575,744
|
|
20230814,112800,1189214560,3580,3580,3580,3580,1280
|
|
20230814,112700,1184632160,3580,3580,3580,3575,479
|
|
20230814,112600,1182917435,3580,3580,3580,3575,1611
|
|
20230814,112500,1177157070,3580,3580,3585,3580,1620
|
|
20230814,112400,1171356905,3580,3585,3585,3575,3159
|
|
20230814,112300,1160048105,3585,3590,3590,3585,855
|
|
20230814,112200,1156982665,3590,3600,3600,3590,3400
|
|
20230814,112100,1144759230,3605,3595,3605,3595,648
|
|
20230814,112000,1142425615,3605,3595,3605,3595,249
|
|
20230814,111900,1141530450,3600,3590,3600,3590,1849
|
|
20230814,111800,1134881245,3590,3595,3595,3590,98
|
|
20230814,111700,1134529175,3595,3600,3600,3595,1499
|
|
20230814,111600,1129135770,3600,3610,3610,3595,5064
|
|
20230814,111500,1110877700,3610,3610,3620,3610,720
|
|
20230814,111400,1108278350,3615,3620,3625,3615,4851
|
|
20230814,111300,1090732240,3620,3615,3625,3615,3172
|
|
20230814,111200,1079253360,3615,3620,3625,3615,5562
|
|
20230814,111100,1059117335,3620,3620,3625,3615,4056
|
|
20230814,111000,1044437545,3625,3595,3630,3590,11789
|
|
20230814,110900,1001785845,3595,3600,3605,3595,2770
|
|
20230814,110800,991819580,3600,3595,3600,3585,1957
|
|
20230814,110700,984775650,3595,3585,3595,3585,1008
|
|
20230814,110600,981152020,3595,3595,3595,3580,357
|
|
20230814,110500,979868995,3595,3590,3595,3590,449
|
|
20230814,110400,978256555,3595,3590,3595,3575,972
|
|
20230814,110300,974778140,3595,3585,3595,3585,32
|
|
20230814,110200,974663210,3595,3595,3595,3595,213
|
|
20230814,110100,973897475,3585,3605,3605,3585,1722
|
|
20230814,110000,967698850,3605,3595,3605,3595,1571
|
|
20230814,105900,962037830,3595,3590,3600,3585,2781
|
|
20230814,105800,952057635,3590,3600,3600,3590,2992
|
|
20230814,105700,941300155,3600,3610,3610,3600,2903
|
|
20230814,105600,930829910,3610,3605,3610,3605,2023
|
|
20230814,105500,923527390,3605,3600,3605,3600,2731
|
|
20230814,105400,913689315,3595,3600,3600,3595,1367
|
|
20230814,105300,908774695,3590,3605,3605,3590,7228
|
|
20230814,105200,882720955,3605,3595,3605,3590,13335
|
|
20230814,105100,834684635,3590,3590,3600,3590,5674
|
|
20230814,105000,814298155,3580,3585,3590,3580,4619
|
|
20230814,104900,797735875,3585,3580,3585,3575,2425
|
|
20230814,104800,789049970,3575,3580,3585,3575,3279
|
|
20230814,104700,777309085,3580,3565,3580,3560,4214
|
|
20230814,104600,762258840,3570,3570,3570,3570,0
|
|
20230814,104500,762258840,3570,3555,3570,3555,1156
|
|
20230814,104400,758135365,3560,3565,3565,3560,383
|
|
20230814,104300,756770270,3565,3560,3565,3560,991
|
|
20230814,104200,753237965,3555,3555,3555,3555,27
|
|
20230814,104100,753141980,3565,3565,3565,3565,121
|
|
20230814,104000,752710615,3555,3555,3555,3555,1065
|
|
20230814,103900,748924540,3560,3550,3560,3550,119
|
|
20230814,103800,748501590,3550,3555,3565,3550,1182
|
|
20230814,103700,744297380,3570,3565,3570,3565,418
|
|
20230814,103600,742806630,3550,3545,3550,3545,1435
|
|
20230814,103500,737715810,3545,3560,3560,3545,1430
|
|
20230814,103400,732636600,3565,3565,3565,3560,2748
|
|
20230814,103300,722840265,3570,3565,3575,3565,93
|
|
20230814,103200,722508340,3575,3575,3575,3560,1068
|
|
20230814,103100,718705255,3570,3570,3570,3565,1896
|
|
20230814,103000,711937415,3570,3565,3570,3560,301
|
|
20230814,102900,710864885,3565,3570,3570,3565,107
|
|
20230814,102800,710483425,3560,3560,3570,3560,8246
|
|
20230814,102700,681071540,3560,3555,3560,3555,1799
|
|
20230814,102600,674668715,3555,3550,3555,3550,11
|
|
20230814,102500,674629660,3550,3550,3550,3550,3010
|
|
20230814,102400,663944160,3550,3550,3555,3550,374
|
|
20230814,102300,662614960,3550,3550,3550,3550,810
|
|
20230814,102200,659739460,3540,3535,3540,3535,37
|
|
20230814,102100,659608625,3535,3540,3540,3535,7885
|
|
20230814,102000,631698470,3540,3545,3555,3540,3974
|
|
20230814,101900,617617190,3550,3550,3550,3545,22
|
|
20230814,101800,617539185,3545,3555,3555,3545,1807
|
|
20230814,101700,611132730,3560,3545,3560,3545,31
|
|
20230814,101600,611022820,3560,3555,3560,3555,2649
|
|
20230814,101500,601592430,3545,3550,3555,3545,1926
|
|
20230814,101400,594754165,3555,3560,3565,3555,1012
|
|
20230814,101300,591152850,3560,3555,3560,3555,1374
|
|
20230814,101200,586261700,3550,3550,3555,3550,6645
|
|
20230814,101100,562664640,3550,3550,3550,3550,346
|
|
20230814,101000,561436340,3550,3545,3550,3540,133
|
|
20230814,100900,560964680,3550,3540,3550,3540,1389
|
|
20230814,100800,556042645,3540,3540,3545,3540,1013
|
|
20230814,100700,552454005,3545,3545,3545,3540,269
|
|
20230814,100600,551500405,3545,3550,3550,3545,505
|
|
20230814,100500,549708600,3545,3525,3545,3525,7905
|
|
20230814,100400,521728975,3530,3530,3530,3530,990
|
|
20230814,100300,518234275,3525,3530,3530,3520,1159
|
|
20230814,100200,514149005,3530,3530,3530,3525,1151
|
|
20230814,100100,510086725,3535,3530,3535,3530,399
|
|
20230814,100000,508677255,3535,3535,3535,3535,1008
|
|
20230814,095900,505113975,3535,3535,3540,3535,480
|
|
20230814,095800,503417125,3540,3530,3540,3530,360
|
|
20230814,095700,502143325,3540,3540,3540,3530,639
|
|
20230814,095600,499883865,3540,3535,3540,3535,102
|
|
20230814,095500,499522790,3540,3535,3540,3535,825
|
|
20230814,095400,496605915,3530,3520,3530,3520,2269
|
|
20230814,095300,488614325,3520,3520,3530,3520,263
|
|
20230814,095200,487687795,3520,3520,3520,3520,1
|
|
20230814,095100,487684275,3520,3520,3520,3520,2004
|
|
20230814,095000,480630195,3525,3525,3525,3525,149
|
|
20230814,094900,480104970,3525,3530,3530,3525,1937
|
|
20230814,094800,473270135,3530,3530,3530,3530,200
|
|
20230814,094700,472564135,3530,3530,3535,3530,206
|
|
20230814,094600,471836950,3530,3540,3540,3530,4326
|
|
20230814,094500,456565870,3540,3535,3540,3535,6020
|
|
20230814,094400,435265075,3530,3525,3530,3525,553
|
|
20230814,094300,433313250,3535,3525,3535,3525,3003
|
|
20230814,094200,422713385,3515,3520,3520,3515,2500
|
|
20230814,094100,413915885,3515,3520,3525,3515,1114
|
|
20230814,094000,409999745,3515,3530,3530,3515,2539
|
|
20230814,093900,401051695,3525,3530,3530,3525,550
|
|
20230814,093800,399112695,3530,3530,3530,3530,158
|
|
20230814,093700,398554955,3520,3520,3520,3520,116
|
|
20230814,093600,398146635,3530,3515,3530,3515,624
|
|
20230814,093500,395953230,3515,3525,3530,3515,3090
|
|
20230814,093400,385070890,3515,3535,3535,3515,4896
|
|
20230814,093300,367821950,3535,3530,3535,3530,44
|
|
20230814,093200,367666615,3535,3535,3535,3530,96
|
|
20230814,093100,367327380,3530,3540,3540,3530,1215
|
|
20230814,093000,363037855,3540,3540,3540,3540,122
|
|
20230814,092900,362605975,3530,3530,3530,3530,3033
|
|
20230814,092800,351899485,3535,3540,3540,3525,13055
|
|
20230814,092700,305768055,3535,3520,3535,3520,3753
|
|
20230814,092600,292516245,3515,3515,3515,3515,0
|
|
20230814,092500,292516245,3515,3525,3525,3515,1372
|
|
20230814,092400,287691155,3520,3520,3520,3520,2396
|
|
20230814,092300,279257235,3520,3525,3525,3520,376
|
|
20230814,092200,277932335,3525,3535,3535,3525,2245
|
|
20230814,092100,270001115,3530,3535,3535,3520,4115
|
|
20230814,092000,255478315,3530,3515,3530,3515,6296
|
|
20230814,091900,233287140,3520,3520,3520,3515,929
|
|
20230814,091800,230017110,3520,3515,3520,3515,1661
|
|
20230814,091700,224170890,3520,3510,3520,3510,5402
|
|
20230814,091600,205177530,3510,3510,3510,3510,1500
|
|
20230814,091500,199912530,3510,3505,3510,3505,790
|
|
20230814,091400,197142680,3505,3505,3505,3505,1260
|
|
20230814,091300,192726380,3500,3505,3505,3490,7573
|
|
20230814,091200,166245230,3510,3510,3510,3505,482
|
|
20230814,091100,164554060,3510,3515,3515,3510,12
|
|
20230814,091000,164511890,3515,3495,3515,3495,6245
|
|
20230814,090900,142654900,3495,3495,3495,3495,157
|
|
20230814,090800,142106185,3500,3510,3510,3500,992
|
|
20230814,090700,138629360,3505,3470,3505,3470,9127
|
|
20230814,090600,106775265,3470,3465,3470,3465,784
|
|
20230814,090500,104058395,3470,3465,3470,3465,1557
|
|
20230814,090400,98661945,3460,3440,3460,3440,4662
|
|
20230814,090300,82576585,3460,3455,3460,3440,2276
|
|
20230814,090200,74738085,3445,3445,3445,3445,108
|
|
20230814,090100,74366025,3445,3470,3470,3445,9300
|
|
20230814,090000,42211810,3470,3500,3500,3470,12090
|