604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190100,1669980970,3420,3420,3420,3420,10794
|
|
20230816,190000,1669980970,3420,3420,3420,3420,0
|
|
20230816,185900,1669980970,3420,3420,3420,3420,0
|
|
20230816,185800,1669980970,3420,3420,3420,3420,0
|
|
20230816,185700,1669980970,3420,3420,3420,3420,0
|
|
20230816,185600,1669980970,3420,3420,3420,3420,0
|
|
20230816,185500,1669980970,3420,3420,3420,3420,0
|
|
20230816,185400,1669980970,3420,3420,3420,3420,0
|
|
20230816,185300,1669980970,3420,3420,3420,3420,0
|
|
20230816,185200,1669980970,3420,3420,3420,3420,0
|
|
20230816,185100,1669980970,3420,3420,3420,3420,0
|
|
20230816,185000,1669980970,3420,3420,3420,3420,0
|
|
20230816,184900,1669980970,3420,3420,3420,3420,0
|
|
20230816,184800,1669980970,3420,3420,3420,3420,0
|
|
20230816,184700,1669980970,3420,3420,3420,3420,0
|
|
20230816,184600,1669980970,3420,3420,3420,3420,0
|
|
20230816,184500,1669980970,3420,3420,3420,3420,0
|
|
20230816,184400,1669980970,3420,3420,3420,3420,0
|
|
20230816,184300,1669980970,3420,3420,3420,3420,0
|
|
20230816,184200,1669980970,3420,3420,3420,3420,0
|
|
20230816,184100,1669980970,3420,3420,3420,3420,0
|
|
20230816,184000,1669980970,3420,3420,3420,3420,0
|
|
20230816,183900,1669980970,3420,3420,3420,3420,0
|
|
20230816,183800,1669980970,3420,3420,3420,3420,0
|
|
20230816,183700,1669980970,3420,3420,3420,3420,0
|
|
20230816,183600,1669980970,3420,3420,3420,3420,0
|
|
20230816,183500,1669980970,3420,3420,3420,3420,0
|
|
20230816,183400,1669980970,3420,3420,3420,3420,0
|
|
20230816,183300,1669980970,3420,3420,3420,3420,0
|
|
20230816,183200,1669980970,3420,3420,3420,3420,0
|
|
20230816,183100,1669980970,3420,3420,3420,3420,10794
|
|
20230816,183000,1669980970,3420,3420,3420,3420,0
|
|
20230816,182900,1669980970,3420,3420,3420,3420,0
|
|
20230816,182800,1669980970,3420,3420,3420,3420,0
|
|
20230816,182700,1669980970,3420,3420,3420,3420,0
|
|
20230816,182600,1669980970,3420,3420,3420,3420,0
|
|
20230816,182500,1669980970,3420,3420,3420,3420,0
|
|
20230816,182400,1669980970,3420,3420,3420,3420,0
|
|
20230816,182300,1669980970,3420,3420,3420,3420,0
|
|
20230816,182200,1669980970,3420,3420,3420,3420,0
|
|
20230816,182100,1669980970,3420,3420,3420,3420,0
|
|
20230816,182000,1669980970,3420,3420,3420,3420,0
|
|
20230816,181900,1669980970,3420,3420,3420,3420,0
|
|
20230816,181800,1669980970,3420,3420,3420,3420,0
|
|
20230816,181700,1669980970,3420,3420,3420,3420,0
|
|
20230816,181600,1669980970,3420,3420,3420,3420,0
|
|
20230816,181500,1669980970,3420,3420,3420,3420,0
|
|
20230816,181400,1669980970,3420,3420,3420,3420,0
|
|
20230816,181300,1669980970,3420,3420,3420,3420,0
|
|
20230816,181200,1669980970,3420,3420,3420,3420,0
|
|
20230816,181100,1669980970,3420,3420,3420,3420,0
|
|
20230816,181000,1669980970,3420,3420,3420,3420,0
|
|
20230816,180900,1669980970,3420,3420,3420,3420,0
|
|
20230816,180800,1669980970,3420,3420,3420,3420,0
|
|
20230816,180700,1669980970,3420,3420,3420,3420,0
|
|
20230816,180600,1669980970,3420,3420,3420,3420,0
|
|
20230816,180500,1669980970,3420,3420,3420,3420,0
|
|
20230816,180400,1669980970,3420,3420,3420,3420,0
|
|
20230816,180300,1669980970,3420,3420,3420,3420,0
|
|
20230816,180200,1669980970,3420,3420,3420,3420,0
|
|
20230816,180100,1669980970,3420,3420,3420,3420,10794
|
|
20230816,180000,1669980970,3420,3420,3420,3420,0
|
|
20230816,175900,1669980970,3420,3420,3420,3420,0
|
|
20230816,175800,1669980970,3420,3420,3420,3420,0
|
|
20230816,175700,1669980970,3420,3420,3420,3420,0
|
|
20230816,175600,1669980970,3420,3420,3420,3420,0
|
|
20230816,175500,1669980970,3420,3420,3420,3420,0
|
|
20230816,175400,1669980970,3420,3420,3420,3420,0
|
|
20230816,175300,1669980970,3420,3420,3420,3420,0
|
|
20230816,175200,1669980970,3420,3420,3420,3420,0
|
|
20230816,175100,1669980970,3420,3420,3420,3420,0
|
|
20230816,175000,1669980970,3420,3420,3420,3420,0
|
|
20230816,174900,1669980970,3420,3420,3420,3420,0
|
|
20230816,174800,1669980970,3420,3420,3420,3420,0
|
|
20230816,174700,1669980970,3420,3420,3420,3420,0
|
|
20230816,174600,1669980970,3420,3420,3420,3420,0
|
|
20230816,174500,1669980970,3420,3420,3420,3420,0
|
|
20230816,174400,1669980970,3420,3420,3420,3420,0
|
|
20230816,174300,1669980970,3420,3420,3420,3420,0
|
|
20230816,174200,1669980970,3420,3420,3420,3420,0
|
|
20230816,174100,1669980970,3420,3420,3420,3420,0
|
|
20230816,174000,1669980970,3420,3420,3420,3420,0
|
|
20230816,173900,1669980970,3420,3420,3420,3420,0
|
|
20230816,173800,1669980970,3420,3420,3420,3420,0
|
|
20230816,173700,1669980970,3420,3420,3420,3420,0
|
|
20230816,173600,1669980970,3420,3420,3420,3420,0
|
|
20230816,173500,1669980970,3420,3420,3420,3420,0
|
|
20230816,173400,1669980970,3420,3420,3420,3420,0
|
|
20230816,173300,1669980970,3420,3420,3420,3420,0
|
|
20230816,173200,1669980970,3420,3420,3420,3420,0
|
|
20230816,173100,1669980970,3420,3420,3420,3420,10794
|
|
20230816,173000,1669980970,3420,3420,3420,3420,0
|
|
20230816,172900,1669980970,3420,3420,3420,3420,0
|
|
20230816,172800,1669980970,3420,3420,3420,3420,0
|
|
20230816,172700,1669980970,3420,3420,3420,3420,0
|
|
20230816,172600,1669980970,3420,3420,3420,3420,0
|
|
20230816,172500,1669980970,3420,3420,3420,3420,0
|
|
20230816,172400,1669980970,3420,3420,3420,3420,0
|
|
20230816,172300,1669980970,3420,3420,3420,3420,0
|
|
20230816,172200,1669980970,3420,3420,3420,3420,0
|
|
20230816,172100,1669980970,3420,3420,3420,3420,0
|
|
20230816,172000,1669980970,3420,3420,3420,3420,0
|
|
20230816,171900,1669980970,3420,3420,3420,3420,0
|
|
20230816,171800,1669980970,3420,3420,3420,3420,0
|
|
20230816,171700,1669980970,3420,3420,3420,3420,0
|
|
20230816,171600,1669980970,3420,3420,3420,3420,0
|
|
20230816,171500,1669980970,3420,3420,3420,3420,0
|
|
20230816,171400,1669980970,3420,3420,3420,3420,0
|
|
20230816,171300,1669980970,3420,3420,3420,3420,0
|
|
20230816,171200,1669980970,3420,3420,3420,3420,0
|
|
20230816,171100,1669980970,3420,3420,3420,3420,0
|
|
20230816,171000,1669980970,3420,3420,3420,3420,0
|
|
20230816,170900,1669980970,3420,3420,3420,3420,0
|
|
20230816,170800,1669980970,3420,3420,3420,3420,0
|
|
20230816,170700,1669980970,3420,3420,3420,3420,0
|
|
20230816,170600,1669980970,3420,3420,3420,3420,0
|
|
20230816,170500,1669980970,3420,3420,3420,3420,0
|
|
20230816,170400,1669980970,3420,3420,3420,3420,0
|
|
20230816,170300,1669980970,3420,3420,3420,3420,0
|
|
20230816,170200,1669980970,3420,3420,3420,3420,0
|
|
20230816,170100,1669980970,3420,3420,3420,3420,10794
|
|
20230816,170000,1669980970,3420,3420,3420,3420,0
|
|
20230816,165900,1669980970,3420,3420,3420,3420,0
|
|
20230816,165800,1669980970,3420,3420,3420,3420,0
|
|
20230816,165700,1669980970,3420,3420,3420,3420,0
|
|
20230816,165600,1669980970,3420,3420,3420,3420,0
|
|
20230816,165500,1669980970,3420,3420,3420,3420,0
|
|
20230816,165400,1669980970,3420,3420,3420,3420,0
|
|
20230816,165300,1669980970,3420,3420,3420,3420,0
|
|
20230816,165200,1669980970,3420,3420,3420,3420,0
|
|
20230816,165100,1669980970,3420,3420,3420,3420,0
|
|
20230816,165000,1669980970,3420,3420,3420,3420,0
|
|
20230816,164900,1669980970,3420,3420,3420,3420,0
|
|
20230816,164800,1669980970,3420,3420,3420,3420,0
|
|
20230816,164700,1669980970,3420,3420,3420,3420,0
|
|
20230816,164600,1669980970,3420,3420,3420,3420,0
|
|
20230816,164500,1669980970,3420,3420,3420,3420,0
|
|
20230816,164400,1669980970,3420,3420,3420,3420,0
|
|
20230816,164300,1669980970,3420,3420,3420,3420,0
|
|
20230816,164200,1669980970,3420,3420,3420,3420,0
|
|
20230816,164100,1669980970,3420,3420,3420,3420,0
|
|
20230816,164000,1669980970,3420,3420,3420,3420,0
|
|
20230816,163900,1669980970,3420,3420,3420,3420,0
|
|
20230816,163800,1669980970,3420,3420,3420,3420,0
|
|
20230816,163700,1669980970,3420,3420,3420,3420,0
|
|
20230816,163600,1669980970,3420,3420,3420,3420,0
|
|
20230816,163500,1669980970,3420,3420,3420,3420,0
|
|
20230816,163400,1669980970,3420,3420,3420,3420,0
|
|
20230816,163300,1669980970,3420,3420,3420,3420,0
|
|
20230816,163200,1669980970,3420,3420,3420,3420,0
|
|
20230816,163100,1669980970,3420,3420,3420,3420,10794
|
|
20230816,163000,1669980970,3420,3420,3420,3420,0
|
|
20230816,162900,1669980970,3420,3420,3420,3420,0
|
|
20230816,162800,1669980970,3420,3420,3420,3420,0
|
|
20230816,162700,1669980970,3420,3420,3420,3420,0
|
|
20230816,162600,1669980970,3420,3420,3420,3420,0
|
|
20230816,162500,1669980970,3420,3420,3420,3420,0
|
|
20230816,162400,1669980970,3420,3420,3420,3420,0
|
|
20230816,162300,1669980970,3420,3420,3420,3420,0
|
|
20230816,162200,1669980970,3420,3420,3420,3420,0
|
|
20230816,162100,1669980970,3420,3420,3420,3420,0
|
|
20230816,162000,1669980970,3420,3420,3420,3420,0
|
|
20230816,161900,1669980970,3420,3420,3420,3420,0
|
|
20230816,161800,1669980970,3420,3420,3420,3420,0
|
|
20230816,161700,1669980970,3420,3420,3420,3420,0
|
|
20230816,161600,1669980970,3420,3420,3420,3420,0
|
|
20230816,161500,1669980970,3420,3420,3420,3420,0
|
|
20230816,161400,1669980970,3420,3420,3420,3420,0
|
|
20230816,161300,1669980970,3420,3420,3420,3420,0
|
|
20230816,161200,1669980970,3420,3420,3420,3420,0
|
|
20230816,161100,1669980970,3420,3420,3420,3420,0
|
|
20230816,161000,1669980970,3420,3420,3420,3420,0
|
|
20230816,160900,1669980970,3420,3420,3420,3420,0
|
|
20230816,160800,1669980970,3420,3420,3420,3420,0
|
|
20230816,160700,1669980970,3420,3420,3420,3420,0
|
|
20230816,160600,1669980970,3420,3420,3420,3420,0
|
|
20230816,160500,1669980970,3420,3420,3420,3420,0
|
|
20230816,160400,1669980970,3420,3420,3420,3420,0
|
|
20230816,160300,1669980970,3420,3420,3420,3420,0
|
|
20230816,160200,1669980970,3420,3420,3420,3420,0
|
|
20230816,160100,1669980970,3420,3420,3420,3420,10794
|
|
20230816,160000,1669980970,3420,3420,3420,3420,0
|
|
20230816,155900,1669980970,3420,3420,3420,3420,0
|
|
20230816,155800,1669980970,3420,3420,3420,3420,0
|
|
20230816,155700,1669980970,3420,3420,3420,3420,0
|
|
20230816,155600,1669980970,3420,3420,3420,3420,0
|
|
20230816,155500,1669980970,3420,3420,3420,3420,0
|
|
20230816,155400,1669980970,3420,3420,3420,3420,0
|
|
20230816,155300,1669980970,3420,3420,3420,3420,0
|
|
20230816,155200,1669980970,3420,3420,3420,3420,0
|
|
20230816,155100,1669980970,3420,3420,3420,3420,0
|
|
20230816,155000,1669980970,3420,3420,3420,3420,0
|
|
20230816,154900,1669980970,3420,3420,3420,3420,0
|
|
20230816,154800,1669980970,3420,3420,3420,3420,0
|
|
20230816,154700,1669980970,3420,3420,3420,3420,0
|
|
20230816,154600,1669980970,3420,3420,3420,3420,0
|
|
20230816,154500,1669980970,3420,3420,3420,3420,0
|
|
20230816,154400,1669980970,3420,3420,3420,3420,0
|
|
20230816,154300,1669980970,3420,3420,3420,3420,0
|
|
20230816,154200,1669980970,3420,3420,3420,3420,0
|
|
20230816,154100,1669980970,3420,3420,3420,3420,0
|
|
20230816,154000,1669980970,3420,3420,3420,3420,0
|
|
20230816,153900,1669980970,3420,3420,3420,3420,0
|
|
20230816,153800,1669980970,3420,3420,3420,3420,0
|
|
20230816,153700,1669980970,3420,3420,3420,3420,0
|
|
20230816,153600,1669980970,3420,3420,3420,3420,0
|
|
20230816,153500,1669980970,3420,3420,3420,3420,0
|
|
20230816,153400,1669980970,3420,3420,3420,3420,0
|
|
20230816,153300,1669980970,3420,3420,3420,3420,0
|
|
20230816,153200,1669980970,3420,3420,3420,3420,0
|
|
20230816,153100,1669980970,3420,3420,3420,3420,10794
|
|
20230816,153000,1669980970,3420,3420,3420,3420,10794
|
|
20230816,152900,1633065490,3450,3450,3450,3450,0
|
|
20230816,152800,1633065490,3450,3450,3450,3450,0
|
|
20230816,152700,1633065490,3450,3450,3450,3450,0
|
|
20230816,152600,1633065490,3450,3450,3450,3450,0
|
|
20230816,152500,1633065490,3450,3450,3450,3450,0
|
|
20230816,152400,1633065490,3450,3450,3450,3450,0
|
|
20230816,152300,1633065490,3450,3450,3450,3450,0
|
|
20230816,152200,1633065490,3450,3450,3450,3450,0
|
|
20230816,152100,1633065490,3450,3450,3450,3450,0
|
|
20230816,152000,1633065490,3450,3450,3450,3450,0
|
|
20230816,151900,1633065490,3450,3440,3450,3440,2701
|
|
20230816,151800,1623768115,3445,3445,3450,3445,165
|
|
20230816,151700,1623199505,3440,3440,3450,3435,1991
|
|
20230816,151600,1616340490,3435,3435,3440,3435,172
|
|
20230816,151500,1615749490,3450,3430,3450,3430,1211
|
|
20230816,151400,1611585245,3435,3450,3450,3410,7652
|
|
20230816,151300,1585434290,3450,3450,3450,3450,3
|
|
20230816,151200,1585423940,3450,3450,3450,3420,9041
|
|
20230816,151100,1554461735,3440,3455,3460,3440,559
|
|
20230816,151000,1552531245,3430,3465,3465,3430,10014
|
|
20230816,150900,1518126430,3455,3455,3455,3445,1131
|
|
20230816,150800,1514228825,3445,3455,3460,3445,4553
|
|
20230816,150700,1498514490,3465,3460,3465,3455,1617
|
|
20230816,150600,1492920060,3460,3460,3465,3460,579
|
|
20230816,150500,1490916205,3465,3455,3465,3455,280
|
|
20230816,150400,1489947465,3465,3450,3465,3450,447
|
|
20230816,150300,1488403990,3450,3450,3450,3450,3265
|
|
20230816,150200,1477139740,3450,3450,3450,3450,3127
|
|
20230816,150100,1466351590,3450,3450,3450,3450,1197
|
|
20230816,150000,1462221940,3450,3450,3455,3450,1079
|
|
20230816,145900,1458496915,3455,3460,3465,3455,489
|
|
20230816,145800,1456805270,3460,3460,3460,3455,1167
|
|
20230816,145700,1452772790,3465,3460,3465,3460,299
|
|
20230816,145600,1451737265,3460,3460,3465,3460,183
|
|
20230816,145500,1451104055,3465,3455,3465,3450,1564
|
|
20230816,145400,1445700665,3450,3450,3455,3450,124
|
|
20230816,145300,1445272860,3455,3450,3455,3450,136
|
|
20230816,145200,1444803655,3455,3450,3455,3450,87
|
|
20230816,145100,1444503500,3450,3445,3450,3445,213
|
|
20230816,145000,1443768655,3445,3455,3460,3445,640
|
|
20230816,144900,1441559270,3465,3465,3465,3455,69
|
|
20230816,144800,1441320850,3460,3460,3460,3460,1008
|
|
20230816,144700,1437833170,3465,3460,3475,3460,2105
|
|
20230816,144600,1430529670,3465,3465,3465,3465,20
|
|
20230816,144500,1430460370,3470,3470,3470,3470,2
|
|
20230816,144400,1430453430,3465,3460,3465,3460,96
|
|
20230816,144300,1430120795,3460,3455,3460,3455,1151
|
|
20230816,144200,1426139740,3455,3455,3455,3455,18
|
|
20230816,144100,1426077550,3450,3450,3450,3450,441
|
|
20230816,144000,1424556100,3455,3455,3455,3450,155
|
|
20230816,143900,1424020615,3455,3455,3455,3455,95
|
|
20230816,143800,1423692390,3455,3455,3460,3455,121
|
|
20230816,143700,1423274330,3455,3460,3460,3455,129
|
|
20230816,143600,1422828100,3460,3470,3470,3460,578
|
|
20230816,143500,1420823120,3470,3470,3470,3465,779
|
|
20230816,143400,1418120040,3470,3470,3470,3470,19
|
|
20230816,143300,1418054110,3475,3475,3475,3475,252
|
|
20230816,143200,1417178410,3485,3485,3485,3485,1
|
|
20230816,143100,1417174925,3475,3460,3475,3460,1492
|
|
20230816,143000,1412001630,3460,3460,3465,3450,2504
|
|
20230816,142900,1403343655,3450,3450,3450,3450,300
|
|
20230816,142800,1402308655,3445,3470,3470,3440,10054
|
|
20230816,142700,1367629440,3470,3470,3470,3470,0
|
|
20230816,142600,1367629440,3470,3470,3470,3470,82
|
|
20230816,142500,1367344900,3470,3480,3480,3470,531
|
|
20230816,142400,1365501120,3480,3480,3480,3480,15
|
|
20230816,142300,1365448920,3480,3490,3495,3480,76
|
|
20230816,142200,1365184290,3485,3490,3490,3485,888
|
|
20230816,142100,1362085315,3490,3490,3490,3490,0
|
|
20230816,142000,1362085315,3490,3490,3490,3490,0
|
|
20230816,141900,1362085315,3490,3490,3490,3490,1
|
|
20230816,141800,1362081825,3485,3490,3495,3485,443
|
|
20230816,141700,1360536470,3500,3500,3500,3500,0
|
|
20230816,141600,1360536470,3500,3500,3500,3500,15
|
|
20230816,141500,1360483970,3500,3490,3500,3490,21
|
|
20230816,141400,1360410670,3500,3500,3500,3500,86
|
|
20230816,141300,1360109670,3500,3505,3505,3500,393
|
|
20230816,141200,1358732220,3505,3460,3535,3460,16029
|
|
20230816,141100,1302525900,3460,3460,3460,3455,264
|
|
20230816,141000,1301612500,3465,3465,3465,3465,110
|
|
20230816,140900,1301231350,3460,3465,3465,3460,2
|
|
20230816,140800,1301224425,3465,3455,3465,3455,21
|
|
20230816,140700,1301151860,3465,3455,3465,3455,20
|
|
20230816,140600,1301082750,3450,3470,3470,3450,1218
|
|
20230816,140500,1296871305,3470,3470,3470,3470,44
|
|
20230816,140400,1296718625,3470,3465,3470,3465,14
|
|
20230816,140300,1296670110,3470,3470,3470,3470,100
|
|
20230816,140200,1296323110,3475,3475,3475,3475,0
|
|
20230816,140100,1296323110,3475,3480,3485,3465,654
|
|
20230816,140000,1294050695,3475,3485,3485,3475,34
|
|
20230816,135900,1293932285,3490,3490,3490,3470,533
|
|
20230816,135800,1292072675,3490,3470,3490,3470,10
|
|
20230816,135700,1292037955,3490,3490,3490,3490,5
|
|
20230816,135600,1292020505,3500,3500,3500,3500,0
|
|
20230816,135500,1292020505,3500,3500,3500,3500,0
|
|
20230816,135400,1292020505,3500,3460,3500,3460,1022
|
|
20230816,135300,1288457690,3460,3460,3460,3460,30
|
|
20230816,135200,1288353890,3475,3465,3475,3460,1012
|
|
20230816,135100,1284844215,3465,3450,3465,3450,1129
|
|
20230816,135000,1280942090,3455,3450,3455,3450,378
|
|
20230816,134900,1279637980,3450,3450,3455,3450,582
|
|
20230816,134800,1277630010,3450,3460,3460,3450,2192
|
|
20230816,134700,1270057820,3465,3470,3470,3465,1622
|
|
20230816,134600,1264435090,3480,3480,3480,3480,1
|
|
20230816,134500,1264431610,3480,3470,3480,3465,944
|
|
20230816,134400,1261158875,3480,3490,3490,3480,270
|
|
20230816,134300,1260218190,3505,3495,3505,3490,80
|
|
20230816,134200,1259938930,3510,3510,3510,3510,1
|
|
20230816,134100,1259935420,3495,3495,3495,3495,291
|
|
20230816,134000,1258918375,3510,3500,3510,3495,112
|
|
20230816,133900,1258526405,3510,3500,3510,3500,1297
|
|
20230816,133800,1253985885,3500,3515,3515,3500,655
|
|
20230816,133700,1251683940,3495,3495,3500,3495,2251
|
|
20230816,133600,1243808585,3500,3510,3510,3500,1628
|
|
20230816,133500,1238103225,3520,3515,3530,3515,1897
|
|
20230816,133400,1231421450,3510,3505,3510,3505,1654
|
|
20230816,133300,1225617815,3505,3505,3505,3505,83
|
|
20230816,133200,1225326900,3500,3505,3505,3500,122
|
|
20230816,133100,1224899890,3500,3505,3505,3500,947
|
|
20230816,133000,1221584010,3505,3495,3510,3495,776
|
|
20230816,132900,1218867675,3510,3475,3510,3470,9895
|
|
20230816,132800,1184422955,3465,3465,3470,3465,374
|
|
20230816,132700,1183127020,3465,3465,3470,3465,221
|
|
20230816,132600,1182361250,3470,3470,3470,3470,0
|
|
20230816,132500,1182361250,3470,3470,3470,3470,515
|
|
20230816,132400,1180574200,3475,3475,3475,3475,800
|
|
20230816,132300,1177794200,3475,3470,3475,3470,717
|
|
20230816,132200,1175304895,3475,3475,3475,3460,789
|
|
20230816,132100,1172569940,3475,3480,3480,3475,670
|
|
20230816,132000,1170241280,3480,3465,3480,3465,2753
|
|
20230816,131900,1160676955,3465,3465,3465,3465,17
|
|
20230816,131800,1160618050,3460,3460,3460,3460,0
|
|
20230816,131700,1160618050,3460,3460,3460,3460,0
|
|
20230816,131600,1160618050,3460,3460,3460,3460,0
|
|
20230816,131500,1160618050,3460,3460,3460,3460,170
|
|
20230816,131400,1160029850,3460,3460,3460,3460,113
|
|
20230816,131300,1159638870,3460,3460,3460,3460,1182
|
|
20230816,131200,1155549150,3465,3455,3465,3455,301
|
|
20230816,131100,1154507690,3465,3455,3465,3455,566
|
|
20230816,131000,1152549515,3455,3455,3455,3455,29
|
|
20230816,130900,1152449320,3455,3455,3460,3455,773
|
|
20230816,130800,1149774880,3455,3455,3455,3455,1
|
|
20230816,130700,1149771425,3455,3455,3455,3455,1
|
|
20230816,130600,1149767970,3455,3455,3455,3455,2
|
|
20230816,130500,1149761060,3460,3460,3460,3460,134
|
|
20230816,130400,1149297420,3460,3460,3460,3460,173
|
|
20230816,130300,1148698840,3460,3460,3460,3460,1
|
|
20230816,130200,1148695380,3465,3460,3465,3460,2
|
|
20230816,130100,1148688455,3460,3455,3465,3455,614
|
|
20230816,130000,1146561025,3470,3465,3470,3465,1023
|
|
20230816,125900,1143012330,3465,3465,3465,3465,184
|
|
20230816,125800,1142374770,3465,3460,3465,3460,393
|
|
20230816,125700,1141013365,3460,3460,3460,3455,969
|
|
20230816,125600,1137662290,3455,3440,3455,3440,4823
|
|
20230816,125500,1121005720,3440,3435,3440,3435,170
|
|
20230816,125400,1120421150,3440,3440,3440,3440,1279
|
|
20230816,125300,1116021390,3435,3435,3435,3435,2078
|
|
20230816,125200,1108883460,3440,3450,3450,3440,1371
|
|
20230816,125100,1104159110,3450,3470,3470,3450,697
|
|
20230816,125000,1101754400,3470,3445,3470,3445,1555
|
|
20230816,124900,1096373590,3450,3450,3450,3450,9
|
|
20230816,124800,1096342540,3465,3455,3465,3455,1800
|
|
20230816,124700,1090112145,3455,3455,3455,3455,0
|
|
20230816,124600,1090112145,3455,3455,3455,3445,1538
|
|
20230816,124500,1084801705,3460,3440,3460,3440,427
|
|
20230816,124400,1083326860,3455,3455,3455,3455,10
|
|
20230816,124300,1083292310,3440,3435,3440,3435,343
|
|
20230816,124200,1082112535,3435,3435,3435,3435,1
|
|
20230816,124100,1082109100,3435,3430,3435,3430,2081
|
|
20230816,124000,1074970865,3430,3430,3430,3430,46
|
|
20230816,123900,1074813085,3435,3435,3435,3435,0
|
|
20230816,123800,1074813085,3435,3435,3435,3435,683
|
|
20230816,123700,1072466980,3425,3440,3440,3425,4279
|
|
20230816,123600,1057761635,3440,3440,3440,3440,1000
|
|
20230816,123500,1054321635,3440,3435,3440,3430,47
|
|
20230816,123400,1054160275,3440,3440,3440,3440,130
|
|
20230816,123300,1053713075,3440,3435,3440,3435,2
|
|
20230816,123200,1053706200,3440,3440,3440,3440,1033
|
|
20230816,123100,1050152680,3430,3440,3440,3430,444
|
|
20230816,123000,1048627750,3440,3430,3440,3430,120
|
|
20230816,122900,1048215525,3435,3435,3435,3435,336
|
|
20230816,122800,1047061365,3440,3440,3440,3440,36
|
|
20230816,122700,1046937525,3445,3440,3445,3440,316
|
|
20230816,122600,1045850480,3445,3435,3445,3435,305
|
|
20230816,122500,1044799795,3445,3435,3445,3435,147
|
|
20230816,122400,1044294340,3445,3445,3445,3445,0
|
|
20230816,122300,1044294340,3445,3445,3445,3445,0
|
|
20230816,122200,1044294340,3445,3445,3445,3445,100
|
|
20230816,122100,1043949840,3445,3440,3445,3440,300
|
|
20230816,122000,1042916395,3455,3425,3455,3425,245
|
|
20230816,121900,1042076225,3430,3430,3430,3430,56
|
|
20230816,121800,1041884145,3430,3430,3430,3430,1
|
|
20230816,121700,1041880715,3430,3430,3430,3430,1
|
|
20230816,121600,1041877285,3420,3430,3430,3420,2253
|
|
20230816,121500,1034167645,3430,3435,3435,3430,576
|
|
20230816,121400,1032191770,3440,3435,3440,3435,124
|
|
20230816,121300,1031765585,3440,3440,3440,3440,0
|
|
20230816,121200,1031765585,3440,3440,3440,3440,376
|
|
20230816,121100,1030472145,3440,3440,3440,3440,0
|
|
20230816,121000,1030472145,3440,3435,3440,3430,107
|
|
20230816,120900,1030104860,3440,3435,3440,3435,3
|
|
20230816,120800,1030094545,3440,3440,3445,3440,1259
|
|
20230816,120700,1025763580,3440,3440,3440,3440,56
|
|
20230816,120600,1025570940,3440,3435,3440,3435,6
|
|
20230816,120500,1025550320,3435,3430,3435,3430,47
|
|
20230816,120400,1025389105,3435,3435,3435,3435,30
|
|
20230816,120300,1025286055,3440,3430,3440,3430,160
|
|
20230816,120200,1024737205,3440,3450,3450,3440,2
|
|
20230816,120100,1024730315,3430,3425,3430,3425,453
|
|
20230816,120000,1023176575,3425,3425,3425,3425,56
|
|
20230816,115900,1022984775,3425,3425,3430,3425,161
|
|
20230816,115800,1022433340,3425,3415,3425,3415,1109
|
|
20230816,115700,1018635115,3415,3415,3425,3415,48
|
|
20230816,115600,1018471180,3415,3415,3425,3415,1012
|
|
20230816,115500,1015015180,3415,3415,3425,3415,57
|
|
20230816,115400,1014820505,3415,3415,3415,3415,10
|
|
20230816,115300,1014786355,3430,3420,3430,3415,2278
|
|
20230816,115200,1006996345,3420,3420,3430,3420,11
|
|
20230816,115100,1006958715,3420,3420,3430,3420,511
|
|
20230816,115000,1005211075,3420,3420,3435,3420,2388
|
|
20230816,114900,997040495,3420,3420,3425,3415,2209
|
|
20230816,114800,989485940,3420,3430,3430,3420,3505
|
|
20230816,114700,977480520,3435,3440,3440,3430,4231
|
|
20230816,114600,962946095,3440,3440,3440,3440,0
|
|
20230816,114500,962946095,3440,3445,3445,3440,5326
|
|
20230816,114400,944619575,3445,3445,3445,3445,27
|
|
20230816,114300,944526560,3445,3445,3445,3445,25
|
|
20230816,114200,944440435,3455,3450,3455,3445,120
|
|
20230816,114100,944026925,3455,3450,3455,3450,23
|
|
20230816,114000,943947570,3450,3445,3450,3445,224
|
|
20230816,113900,943175070,3450,3445,3450,3445,8
|
|
20230816,113800,943147505,3445,3440,3445,3440,245
|
|
20230816,113700,942303700,3440,3450,3450,3440,4677
|
|
20230816,113600,926199145,3455,3455,3455,3455,41
|
|
20230816,113500,926057490,3455,3460,3460,3455,605
|
|
20230816,113400,923965120,3465,3465,3465,3465,1
|
|
20230816,113300,923961655,3465,3470,3470,3465,516
|
|
20230816,113200,922172855,3475,3470,3475,3470,107
|
|
20230816,113100,921801315,3480,3465,3480,3465,250
|
|
20230816,113000,920931450,3465,3450,3485,3450,1137
|
|
20230816,112900,916991050,3455,3455,3455,3450,178
|
|
20230816,112800,916376105,3455,3460,3460,3455,104
|
|
20230816,112700,916016285,3460,3460,3460,3460,0
|
|
20230816,112600,916016285,3460,3460,3460,3460,0
|
|
20230816,112500,916016285,3460,3450,3460,3450,133
|
|
20230816,112400,915556995,3455,3445,3455,3445,44
|
|
20230816,112300,915404985,3445,3450,3455,3445,961
|
|
20230816,112200,912093120,3450,3450,3450,3450,33
|
|
20230816,112100,911979270,3455,3445,3455,3445,574
|
|
20230816,112000,910000300,3450,3450,3450,3450,365
|
|
20230816,111900,908741050,3450,3450,3460,3450,2111
|
|
20230816,111800,901457920,3460,3460,3460,3460,0
|
|
20230816,111700,901457920,3460,3455,3460,3455,9
|
|
20230816,111600,901426800,3455,3450,3455,3450,35
|
|
20230816,111500,901305880,3450,3450,3450,3450,46
|
|
20230816,111400,901147180,3455,3460,3460,3455,233
|
|
20230816,111300,900341910,3455,3460,3460,3455,101
|
|
20230816,111200,899992710,3465,3465,3465,3465,1
|
|
20230816,111100,899989245,3460,3460,3460,3460,57
|
|
20230816,111000,899792025,3455,3455,3455,3455,67
|
|
20230816,110900,899560540,3460,3460,3460,3455,27
|
|
20230816,110800,899467150,3460,3455,3460,3455,222
|
|
20230816,110700,898700135,3450,3455,3455,3450,46
|
|
20230816,110600,898541210,3460,3460,3460,3460,14
|
|
20230816,110500,898492770,3465,3460,3475,3455,128
|
|
20230816,110400,898049740,3485,3460,3490,3460,256
|
|
20230816,110300,897158870,3455,3450,3455,3450,134
|
|
20230816,110200,896696020,3450,3455,3455,3450,665
|
|
20230816,110100,894400785,3455,3455,3455,3455,0
|
|
20230816,110000,894400785,3455,3455,3455,3455,49
|
|
20230816,105900,894231490,3460,3455,3460,3455,17
|
|
20230816,105800,894172750,3455,3455,3455,3455,31
|
|
20230816,105700,894065645,3455,3455,3455,3455,402
|
|
20230816,105600,892676735,3460,3460,3460,3460,26
|
|
20230816,105500,892586775,3450,3455,3455,3450,906
|
|
20230816,105400,889457780,3455,3455,3455,3455,129
|
|
20230816,105300,889012085,3460,3460,3460,3450,1129
|
|
20230816,105200,885112105,3460,3460,3460,3460,233
|
|
20230816,105100,884305925,3450,3445,3450,3445,225
|
|
20230816,105000,883530055,3450,3450,3450,3445,1551
|
|
20230816,104900,878179965,3450,3455,3455,3450,96
|
|
20230816,104800,877848755,3450,3465,3465,3445,3089
|
|
20230816,104700,867182120,3465,3455,3470,3455,603
|
|
20230816,104600,865095760,3460,3455,3460,3455,79
|
|
20230816,104500,864822800,3460,3465,3475,3460,1383
|
|
20230816,104400,860032105,3465,3455,3465,3455,686
|
|
20230816,104300,857657835,3455,3450,3460,3450,400
|
|
20230816,104200,856275970,3450,3445,3450,3445,203
|
|
20230816,104100,855575730,3445,3445,3445,3445,23
|
|
20230816,104000,855496495,3445,3445,3450,3445,597
|
|
20230816,103900,853438215,3450,3450,3450,3440,50
|
|
20230816,103800,853265955,3450,3450,3450,3450,10
|
|
20230816,103700,853231455,3450,3440,3450,3430,487
|
|
20230816,103600,851558395,3460,3455,3460,3455,474
|
|
20230816,103500,849920720,3460,3435,3460,3435,510
|
|
20230816,103400,848168845,3430,3435,3435,3430,302
|
|
20230816,103300,847132835,3435,3430,3435,3430,595
|
|
20230816,103200,845091945,3430,3430,3430,3430,28
|
|
20230816,103100,844995905,3435,3435,3435,3435,3
|
|
20230816,103000,844985600,3430,3430,3435,3430,6
|
|
20230816,102900,844965015,3435,3430,3435,3425,246
|
|
20230816,102800,844121330,3430,3430,3430,3430,76
|
|
20230816,102700,843860650,3435,3430,3435,3430,31
|
|
20230816,102600,843754315,3425,3425,3425,3425,337
|
|
20230816,102500,842600090,3425,3425,3425,3425,0
|
|
20230816,102400,842600090,3425,3415,3425,3415,2585
|
|
20230816,102300,833768960,3420,3430,3430,3420,475
|
|
20230816,102200,832144145,3430,3430,3430,3430,200
|
|
20230816,102100,831458145,3430,3425,3430,3425,3001
|
|
20230816,102000,821170550,3420,3420,3420,3420,7
|
|
20230816,101900,821146610,3425,3425,3425,3425,50
|
|
20230816,101800,820975360,3430,3435,3435,3400,13644
|
|
20230816,101700,774355750,3435,3435,3440,3435,148
|
|
20230816,101600,773847365,3440,3435,3440,3430,104
|
|
20230816,101500,773490630,3435,3440,3440,3435,2761
|
|
20230816,101400,764004945,3440,3435,3440,3435,45
|
|
20230816,101300,763850355,3435,3440,3445,3435,534
|
|
20230816,101200,762011985,3440,3415,3440,3415,621
|
|
20230816,101100,759879775,3425,3430,3430,3415,5720
|
|
20230816,101000,740277225,3435,3440,3440,3435,589
|
|
20230816,100900,738252785,3440,3445,3445,3440,157
|
|
20230816,100800,737712455,3445,3445,3445,3440,1307
|
|
20230816,100700,733214110,3445,3460,3460,3445,58
|
|
20230816,100600,733014195,3460,3460,3460,3460,11
|
|
20230816,100500,732976135,3440,3440,3440,3440,110
|
|
20230816,100400,732597735,3440,3440,3440,3440,375
|
|
20230816,100300,731307735,3440,3440,3440,3440,189
|
|
20230816,100200,730657575,3440,3430,3440,3430,1213
|
|
20230816,100100,726486915,3420,3410,3420,3410,2770
|
|
20230816,100000,717029715,3410,3425,3430,3410,4742
|
|
20230816,095900,700825140,3425,3430,3430,3425,768
|
|
20230816,095800,698194725,3425,3415,3425,3415,1335
|
|
20230816,095700,693631890,3420,3435,3435,3420,14564
|
|
20230816,095600,643759025,3440,3450,3450,3440,701
|
|
20230816,095500,641347565,3450,3450,3450,3450,1294
|
|
20230816,095400,636883265,3450,3435,3450,3435,476
|
|
20230816,095300,635245825,3435,3445,3450,3435,889
|
|
20230816,095200,632187400,3440,3440,3445,3440,1005
|
|
20230816,095100,628727195,3435,3435,3435,3435,453
|
|
20230816,095000,627171140,3435,3440,3440,3435,1020
|
|
20230816,094900,623662765,3425,3425,3425,3425,0
|
|
20230816,094800,623662765,3425,3430,3435,3425,1619
|
|
20230816,094700,618107685,3430,3435,3435,3425,91
|
|
20230816,094600,617795650,3420,3420,3425,3420,4467
|
|
20230816,094500,602512750,3425,3430,3430,3425,111
|
|
20230816,094400,602132470,3420,3435,3435,3420,5257
|
|
20230816,094300,584122010,3440,3440,3440,3440,13
|
|
20230816,094200,584077290,3440,3435,3440,3430,1538
|
|
20230816,094100,578800745,3440,3435,3440,3430,902
|
|
20230816,094000,575702365,3435,3445,3445,3435,453
|
|
20230816,093900,574143645,3450,3450,3450,3440,1424
|
|
20230816,093800,569239265,3455,3455,3460,3450,1325
|
|
20230816,093700,564666665,3450,3455,3455,3450,148
|
|
20230816,093600,564155330,3460,3455,3460,3450,1263
|
|
20230816,093500,559795290,3455,3465,3465,3455,324
|
|
20230816,093400,558675735,3465,3455,3465,3450,2255
|
|
20230816,093300,550872145,3460,3470,3470,3460,574
|
|
20230816,093200,548886095,3460,3455,3465,3455,1777
|
|
20230816,093100,542736225,3460,3460,3465,3455,1169
|
|
20230816,093000,538690925,3470,3475,3475,3455,784
|
|
20230816,092900,535971010,3475,3460,3475,3455,446
|
|
20230816,092800,534430025,3485,3450,3485,3450,3442
|
|
20230816,092700,522469715,3455,3455,3480,3440,1110
|
|
20230816,092600,518635500,3445,3460,3480,3445,1583
|
|
20230816,092500,513165090,3460,3480,3480,3460,331
|
|
20230816,092400,512016835,3465,3455,3465,3455,1968
|
|
20230816,092300,505204990,3445,3455,3455,3445,758
|
|
20230816,092200,502589100,3450,3445,3450,3430,1710
|
|
20230816,092100,496699770,3445,3480,3480,3445,3035
|
|
20230816,092000,486207010,3480,3480,3490,3480,1384
|
|
20230816,091900,481389285,3480,3475,3480,3475,3340
|
|
20230816,091800,469770180,3450,3425,3450,3425,1678
|
|
20230816,091700,463995025,3425,3430,3430,3415,743
|
|
20230816,091600,461449310,3430,3400,3430,3400,3375
|
|
20230816,091500,449938590,3395,3370,3395,3370,3034
|
|
20230816,091400,439661990,3380,3420,3420,3370,24133
|
|
20230816,091300,357679240,3420,3410,3420,3405,7526
|
|
20230816,091200,331984005,3415,3415,3430,3410,5022
|
|
20230816,091100,314828725,3415,3415,3430,3415,1651
|
|
20230816,091000,309190195,3430,3440,3440,3415,4580
|
|
20230816,090900,293475605,3440,3435,3440,3435,1218
|
|
20230816,090800,289291275,3435,3400,3440,3400,2698
|
|
20230816,090700,280064820,3400,3415,3415,3400,12304
|
|
20230816,090600,238091875,3420,3460,3460,3420,15208
|
|
20230816,090500,185814455,3450,3465,3480,3450,12782
|
|
20230816,090400,141617955,3465,3470,3470,3460,3791
|
|
20230816,090300,128468705,3470,3475,3490,3470,2412
|
|
20230816,090200,120091235,3475,3475,3500,3470,1617
|
|
20230816,090100,114475480,3500,3500,3500,3460,12011
|
|
20230816,090000,72829115,3510,3545,3545,3475,20691
|