615 lines
30 KiB
CSV
615 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191200,1111791785,3415,3415,3415,3415,2393
|
|
20230814,191100,1111791785,3415,3415,3415,3415,0
|
|
20230814,191000,1111791785,3415,3415,3415,3415,0
|
|
20230814,190900,1111791785,3415,3415,3415,3415,0
|
|
20230814,190800,1111791785,3415,3415,3415,3415,0
|
|
20230814,190700,1111791785,3415,3415,3415,3415,0
|
|
20230814,190600,1111791785,3415,3415,3415,3415,0
|
|
20230814,190500,1111791785,3415,3415,3415,3415,0
|
|
20230814,190400,1111791785,3415,3415,3415,3415,0
|
|
20230814,190300,1111791785,3415,3415,3415,3415,0
|
|
20230814,190200,1111791785,3415,3415,3415,3415,0
|
|
20230814,190100,1111791785,3415,3415,3415,3415,0
|
|
20230814,190000,1111791785,3415,3415,3415,3415,0
|
|
20230814,185900,1111791785,3415,3415,3415,3415,0
|
|
20230814,185800,1111791785,3415,3415,3415,3415,0
|
|
20230814,185700,1111791785,3415,3415,3415,3415,0
|
|
20230814,185600,1111791785,3415,3415,3415,3415,0
|
|
20230814,185500,1111791785,3415,3415,3415,3415,0
|
|
20230814,185400,1111791785,3415,3415,3415,3415,0
|
|
20230814,185300,1111791785,3415,3415,3415,3415,0
|
|
20230814,185200,1111791785,3415,3415,3415,3415,0
|
|
20230814,185100,1111791785,3415,3415,3415,3415,0
|
|
20230814,185000,1111791785,3415,3415,3415,3415,0
|
|
20230814,184900,1111791785,3415,3415,3415,3415,0
|
|
20230814,184800,1111791785,3415,3415,3415,3415,0
|
|
20230814,184700,1111791785,3415,3415,3415,3415,0
|
|
20230814,184600,1111791785,3415,3415,3415,3415,0
|
|
20230814,184500,1111791785,3415,3415,3415,3415,0
|
|
20230814,184400,1111791785,3415,3415,3415,3415,0
|
|
20230814,184300,1111791785,3415,3415,3415,3415,0
|
|
20230814,184200,1111791785,3415,3415,3415,3415,2393
|
|
20230814,184100,1111791785,3415,3415,3415,3415,0
|
|
20230814,184000,1111791785,3415,3415,3415,3415,0
|
|
20230814,183900,1111791785,3415,3415,3415,3415,0
|
|
20230814,183800,1111791785,3415,3415,3415,3415,0
|
|
20230814,183700,1111791785,3415,3415,3415,3415,0
|
|
20230814,183600,1111791785,3415,3415,3415,3415,0
|
|
20230814,183500,1111791785,3415,3415,3415,3415,0
|
|
20230814,183400,1111791785,3415,3415,3415,3415,0
|
|
20230814,183300,1111791785,3415,3415,3415,3415,0
|
|
20230814,183200,1111791785,3415,3415,3415,3415,0
|
|
20230814,183100,1111791785,3415,3415,3415,3415,0
|
|
20230814,183000,1111791785,3415,3415,3415,3415,0
|
|
20230814,182900,1111791785,3415,3415,3415,3415,0
|
|
20230814,182800,1111791785,3415,3415,3415,3415,0
|
|
20230814,182700,1111791785,3415,3415,3415,3415,0
|
|
20230814,182600,1111791785,3415,3415,3415,3415,0
|
|
20230814,182500,1111791785,3415,3415,3415,3415,0
|
|
20230814,182400,1111791785,3415,3415,3415,3415,0
|
|
20230814,182300,1111791785,3415,3415,3415,3415,0
|
|
20230814,182200,1111791785,3415,3415,3415,3415,0
|
|
20230814,182100,1111791785,3415,3415,3415,3415,0
|
|
20230814,182000,1111791785,3415,3415,3415,3415,0
|
|
20230814,181900,1111791785,3415,3415,3415,3415,0
|
|
20230814,181800,1111791785,3415,3415,3415,3415,0
|
|
20230814,181700,1111791785,3415,3415,3415,3415,0
|
|
20230814,181600,1111791785,3415,3415,3415,3415,0
|
|
20230814,181500,1111791785,3415,3415,3415,3415,0
|
|
20230814,181400,1111791785,3415,3415,3415,3415,0
|
|
20230814,181300,1111791785,3415,3415,3415,3415,0
|
|
20230814,181200,1111791785,3415,3415,3415,3415,2393
|
|
20230814,181100,1111791785,3415,3415,3415,3415,0
|
|
20230814,181000,1111791785,3415,3415,3415,3415,0
|
|
20230814,180900,1111791785,3415,3415,3415,3415,0
|
|
20230814,180800,1111791785,3415,3415,3415,3415,0
|
|
20230814,180700,1111791785,3415,3415,3415,3415,0
|
|
20230814,180600,1111791785,3415,3415,3415,3415,0
|
|
20230814,180500,1111791785,3415,3415,3415,3415,0
|
|
20230814,180400,1111791785,3415,3415,3415,3415,0
|
|
20230814,180300,1111791785,3415,3415,3415,3415,0
|
|
20230814,180200,1111791785,3415,3415,3415,3415,0
|
|
20230814,180100,1111791785,3415,3415,3415,3415,0
|
|
20230814,180000,1111791785,3415,3415,3415,3415,0
|
|
20230814,175900,1111791785,3415,3415,3415,3415,0
|
|
20230814,175800,1111791785,3415,3415,3415,3415,0
|
|
20230814,175700,1111791785,3415,3415,3415,3415,0
|
|
20230814,175600,1111791785,3415,3415,3415,3415,0
|
|
20230814,175500,1111791785,3415,3415,3415,3415,0
|
|
20230814,175400,1111791785,3415,3415,3415,3415,0
|
|
20230814,175300,1111791785,3415,3415,3415,3415,0
|
|
20230814,175200,1111791785,3415,3415,3415,3415,0
|
|
20230814,175100,1111791785,3415,3415,3415,3415,0
|
|
20230814,175000,1111791785,3415,3415,3415,3415,0
|
|
20230814,174900,1111791785,3415,3415,3415,3415,0
|
|
20230814,174800,1111791785,3415,3415,3415,3415,0
|
|
20230814,174700,1111791785,3415,3415,3415,3415,0
|
|
20230814,174600,1111791785,3415,3415,3415,3415,0
|
|
20230814,174500,1111791785,3415,3415,3415,3415,0
|
|
20230814,174400,1111791785,3415,3415,3415,3415,0
|
|
20230814,174300,1111791785,3415,3415,3415,3415,0
|
|
20230814,174200,1111791785,3415,3415,3415,3415,2393
|
|
20230814,174100,1111791785,3415,3415,3415,3415,0
|
|
20230814,174000,1111791785,3415,3415,3415,3415,0
|
|
20230814,173900,1111791785,3415,3415,3415,3415,0
|
|
20230814,173800,1111791785,3415,3415,3415,3415,0
|
|
20230814,173700,1111791785,3415,3415,3415,3415,0
|
|
20230814,173600,1111791785,3415,3415,3415,3415,0
|
|
20230814,173500,1111791785,3415,3415,3415,3415,0
|
|
20230814,173400,1111791785,3415,3415,3415,3415,0
|
|
20230814,173300,1111791785,3415,3415,3415,3415,0
|
|
20230814,173200,1111791785,3415,3415,3415,3415,0
|
|
20230814,173100,1111791785,3415,3415,3415,3415,0
|
|
20230814,173000,1111791785,3415,3415,3415,3415,0
|
|
20230814,172900,1111791785,3415,3415,3415,3415,0
|
|
20230814,172800,1111791785,3415,3415,3415,3415,0
|
|
20230814,172700,1111791785,3415,3415,3415,3415,0
|
|
20230814,172600,1111791785,3415,3415,3415,3415,0
|
|
20230814,172500,1111791785,3415,3415,3415,3415,0
|
|
20230814,172400,1111791785,3415,3415,3415,3415,0
|
|
20230814,172300,1111791785,3415,3415,3415,3415,0
|
|
20230814,172200,1111791785,3415,3415,3415,3415,0
|
|
20230814,172100,1111791785,3415,3415,3415,3415,0
|
|
20230814,172000,1111791785,3415,3415,3415,3415,0
|
|
20230814,171900,1111791785,3415,3415,3415,3415,0
|
|
20230814,171800,1111791785,3415,3415,3415,3415,0
|
|
20230814,171700,1111791785,3415,3415,3415,3415,0
|
|
20230814,171600,1111791785,3415,3415,3415,3415,0
|
|
20230814,171500,1111791785,3415,3415,3415,3415,0
|
|
20230814,171400,1111791785,3415,3415,3415,3415,0
|
|
20230814,171300,1111791785,3415,3415,3415,3415,0
|
|
20230814,171200,1111791785,3415,3415,3415,3415,2393
|
|
20230814,171100,1111791785,3415,3415,3415,3415,0
|
|
20230814,171000,1111791785,3415,3415,3415,3415,0
|
|
20230814,170900,1111791785,3415,3415,3415,3415,0
|
|
20230814,170800,1111791785,3415,3415,3415,3415,0
|
|
20230814,170700,1111791785,3415,3415,3415,3415,0
|
|
20230814,170600,1111791785,3415,3415,3415,3415,0
|
|
20230814,170500,1111791785,3415,3415,3415,3415,0
|
|
20230814,170400,1111791785,3415,3415,3415,3415,0
|
|
20230814,170300,1111791785,3415,3415,3415,3415,0
|
|
20230814,170200,1111791785,3415,3415,3415,3415,0
|
|
20230814,170100,1111791785,3415,3415,3415,3415,0
|
|
20230814,170000,1111791785,3415,3415,3415,3415,0
|
|
20230814,165900,1111791785,3415,3415,3415,3415,0
|
|
20230814,165800,1111791785,3415,3415,3415,3415,0
|
|
20230814,165700,1111791785,3415,3415,3415,3415,0
|
|
20230814,165600,1111791785,3415,3415,3415,3415,0
|
|
20230814,165500,1111791785,3415,3415,3415,3415,0
|
|
20230814,165400,1111791785,3415,3415,3415,3415,0
|
|
20230814,165300,1111791785,3415,3415,3415,3415,0
|
|
20230814,165200,1111791785,3415,3415,3415,3415,0
|
|
20230814,165100,1111791785,3415,3415,3415,3415,0
|
|
20230814,165000,1111791785,3415,3415,3415,3415,0
|
|
20230814,164900,1111791785,3415,3415,3415,3415,0
|
|
20230814,164800,1111791785,3415,3415,3415,3415,0
|
|
20230814,164700,1111791785,3415,3415,3415,3415,0
|
|
20230814,164600,1111791785,3415,3415,3415,3415,0
|
|
20230814,164500,1111791785,3415,3415,3415,3415,0
|
|
20230814,164400,1111791785,3415,3415,3415,3415,0
|
|
20230814,164300,1111791785,3415,3415,3415,3415,0
|
|
20230814,164200,1111791785,3415,3415,3415,3415,2393
|
|
20230814,164100,1111791785,3415,3415,3415,3415,0
|
|
20230814,164000,1111791785,3415,3415,3415,3415,0
|
|
20230814,163900,1111791785,3415,3415,3415,3415,0
|
|
20230814,163800,1111791785,3415,3415,3415,3415,0
|
|
20230814,163700,1111791785,3415,3415,3415,3415,0
|
|
20230814,163600,1111791785,3415,3415,3415,3415,0
|
|
20230814,163500,1111791785,3415,3415,3415,3415,0
|
|
20230814,163400,1111791785,3415,3415,3415,3415,0
|
|
20230814,163300,1111791785,3415,3415,3415,3415,0
|
|
20230814,163200,1111791785,3415,3415,3415,3415,0
|
|
20230814,163100,1111791785,3415,3415,3415,3415,0
|
|
20230814,163000,1111791785,3415,3415,3415,3415,0
|
|
20230814,162900,1111791785,3415,3415,3415,3415,0
|
|
20230814,162800,1111791785,3415,3415,3415,3415,0
|
|
20230814,162700,1111791785,3415,3415,3415,3415,0
|
|
20230814,162600,1111791785,3415,3415,3415,3415,0
|
|
20230814,162500,1111791785,3415,3415,3415,3415,0
|
|
20230814,162400,1111791785,3415,3415,3415,3415,0
|
|
20230814,162300,1111791785,3415,3415,3415,3415,0
|
|
20230814,162200,1111791785,3415,3415,3415,3415,0
|
|
20230814,162100,1111791785,3415,3415,3415,3415,0
|
|
20230814,162000,1111791785,3415,3415,3415,3415,0
|
|
20230814,161900,1111791785,3415,3415,3415,3415,0
|
|
20230814,161800,1111791785,3415,3415,3415,3415,0
|
|
20230814,161700,1111791785,3415,3415,3415,3415,0
|
|
20230814,161600,1111791785,3415,3415,3415,3415,0
|
|
20230814,161500,1111791785,3415,3415,3415,3415,0
|
|
20230814,161400,1111791785,3415,3415,3415,3415,0
|
|
20230814,161300,1111791785,3415,3415,3415,3415,0
|
|
20230814,161200,1111791785,3415,3415,3415,3415,2393
|
|
20230814,161100,1111791785,3415,3415,3415,3415,0
|
|
20230814,161000,1111791785,3415,3415,3415,3415,0
|
|
20230814,160900,1111791785,3415,3415,3415,3415,0
|
|
20230814,160800,1111791785,3415,3415,3415,3415,0
|
|
20230814,160700,1111791785,3415,3415,3415,3415,0
|
|
20230814,160600,1111791785,3415,3415,3415,3415,0
|
|
20230814,160500,1111791785,3415,3415,3415,3415,0
|
|
20230814,160400,1111791785,3415,3415,3415,3415,0
|
|
20230814,160300,1111791785,3415,3415,3415,3415,0
|
|
20230814,160200,1111791785,3415,3415,3415,3415,0
|
|
20230814,160100,1111791785,3415,3415,3415,3415,0
|
|
20230814,160000,1111791785,3415,3415,3415,3415,0
|
|
20230814,155900,1111791785,3415,3415,3415,3415,0
|
|
20230814,155800,1111791785,3415,3415,3415,3415,0
|
|
20230814,155700,1111791785,3415,3415,3415,3415,0
|
|
20230814,155600,1111791785,3415,3415,3415,3415,0
|
|
20230814,155500,1111791785,3415,3415,3415,3415,0
|
|
20230814,155400,1111791785,3415,3415,3415,3415,0
|
|
20230814,155300,1111791785,3415,3415,3415,3415,0
|
|
20230814,155200,1111791785,3415,3415,3415,3415,0
|
|
20230814,155100,1111791785,3415,3415,3415,3415,0
|
|
20230814,155000,1111791785,3415,3415,3415,3415,0
|
|
20230814,154900,1111791785,3415,3415,3415,3415,0
|
|
20230814,154800,1111791785,3415,3415,3415,3415,0
|
|
20230814,154700,1111791785,3415,3415,3415,3415,0
|
|
20230814,154600,1111791785,3415,3415,3415,3415,0
|
|
20230814,154500,1111791785,3415,3415,3415,3415,0
|
|
20230814,154400,1111791785,3415,3415,3415,3415,0
|
|
20230814,154300,1111791785,3415,3415,3415,3415,0
|
|
20230814,154200,1111791785,3415,3415,3415,3415,2393
|
|
20230814,154100,1111791785,3415,3415,3415,3415,0
|
|
20230814,154000,1111791785,3415,3415,3415,3415,0
|
|
20230814,153900,1111791785,3415,3415,3415,3415,0
|
|
20230814,153800,1111791785,3415,3415,3415,3415,0
|
|
20230814,153700,1111791785,3415,3415,3415,3415,0
|
|
20230814,153600,1111791785,3415,3415,3415,3415,0
|
|
20230814,153500,1111791785,3415,3415,3415,3415,0
|
|
20230814,153400,1111791785,3415,3415,3415,3415,0
|
|
20230814,153300,1111791785,3415,3415,3415,3415,0
|
|
20230814,153200,1111791785,3415,3415,3415,3415,0
|
|
20230814,153100,1111791785,3415,3415,3415,3415,0
|
|
20230814,153000,1111791785,3415,3415,3415,3415,2393
|
|
20230814,152900,1103619690,3425,3425,3425,3425,0
|
|
20230814,152800,1103619690,3425,3425,3425,3425,0
|
|
20230814,152700,1103619690,3425,3425,3425,3425,0
|
|
20230814,152600,1103619690,3425,3425,3425,3425,0
|
|
20230814,152500,1103619690,3425,3425,3425,3425,0
|
|
20230814,152400,1103619690,3425,3425,3425,3425,0
|
|
20230814,152300,1103619690,3425,3425,3425,3425,0
|
|
20230814,152200,1103619690,3425,3425,3425,3425,0
|
|
20230814,152100,1103619690,3425,3425,3425,3425,0
|
|
20230814,152000,1103619690,3425,3425,3425,3425,0
|
|
20230814,151900,1103619690,3425,3430,3430,3415,555
|
|
20230814,151800,1101716155,3435,3430,3435,3430,2045
|
|
20230814,151700,1094699070,3430,3425,3430,3425,2415
|
|
20230814,151600,1086419360,3425,3410,3425,3410,5906
|
|
20230814,151500,1066243850,3410,3405,3410,3405,2669
|
|
20230814,151400,1057146260,3405,3405,3405,3405,1557
|
|
20230814,151300,1051844675,3405,3405,3405,3400,2007
|
|
20230814,151200,1045011125,3405,3395,3405,3395,2225
|
|
20230814,151100,1037447570,3385,3385,3385,3385,354
|
|
20230814,151000,1036249280,3385,3390,3390,3385,67
|
|
20230814,150900,1036022435,3385,3390,3390,3385,131
|
|
20230814,150800,1035578850,3390,3390,3390,3390,0
|
|
20230814,150700,1035578850,3390,3395,3395,3390,3
|
|
20230814,150600,1035568670,3395,3395,3395,3395,15
|
|
20230814,150500,1035517745,3395,3395,3395,3395,28
|
|
20230814,150400,1035422685,3380,3385,3385,3380,102
|
|
20230814,150300,1035077430,3375,3375,3375,3375,0
|
|
20230814,150200,1035077430,3375,3375,3375,3375,89
|
|
20230814,150100,1034777055,3370,3370,3370,3370,0
|
|
20230814,150000,1034777055,3370,3370,3370,3370,45
|
|
20230814,145900,1034625405,3370,3385,3385,3370,365
|
|
20230814,145800,1033391525,3385,3385,3385,3385,458
|
|
20230814,145700,1031841195,3385,3385,3385,3385,1
|
|
20230814,145600,1031837810,3385,3385,3385,3385,22
|
|
20230814,145500,1031763340,3390,3390,3390,3390,4
|
|
20230814,145400,1031749780,3410,3410,3410,3410,0
|
|
20230814,145300,1031749780,3410,3410,3410,3410,500
|
|
20230814,145200,1030044780,3395,3415,3415,3395,111
|
|
20230814,145100,1029665900,3415,3415,3415,3415,145
|
|
20230814,145000,1029170725,3420,3420,3420,3420,0
|
|
20230814,144900,1029170725,3420,3420,3420,3420,0
|
|
20230814,144800,1029170725,3420,3420,3420,3420,3
|
|
20230814,144700,1029160465,3420,3385,3420,3380,4924
|
|
20230814,144600,1012346690,3385,3385,3385,3385,0
|
|
20230814,144500,1012346690,3385,3385,3385,3385,122
|
|
20230814,144400,1011933720,3385,3385,3385,3385,7
|
|
20230814,144300,1011910025,3385,3385,3385,3385,0
|
|
20230814,144200,1011910025,3385,3400,3400,3385,194
|
|
20230814,144100,1011251835,3400,3400,3400,3400,10
|
|
20230814,144000,1011217835,3405,3405,3405,3405,105
|
|
20230814,143900,1010860310,3405,3395,3410,3395,3028
|
|
20230814,143800,1000556260,3390,3385,3390,3385,258
|
|
20230814,143700,999682735,3385,3370,3385,3370,1166
|
|
20230814,143600,995740365,3370,3370,3370,3370,13
|
|
20230814,143500,995696555,3370,3375,3375,3370,11
|
|
20230814,143400,995659480,3370,3370,3370,3370,3000
|
|
20230814,143300,985549480,3375,3375,3375,3375,50
|
|
20230814,143200,985380730,3375,3375,3375,3375,11
|
|
20230814,143100,985343605,3370,3370,3370,3370,100
|
|
20230814,143000,985006605,3370,3370,3370,3370,0
|
|
20230814,142900,985006605,3370,3370,3370,3370,285
|
|
20230814,142800,984046155,3370,3370,3370,3370,3000
|
|
20230814,142700,973936155,3370,3350,3370,3350,3584
|
|
20230814,142600,961910515,3370,3370,3370,3370,1044
|
|
20230814,142500,958392235,3375,3360,3375,3360,1960
|
|
20230814,142400,951799915,3350,3350,3350,3350,0
|
|
20230814,142300,951799915,3350,3350,3350,3350,0
|
|
20230814,142200,951799915,3350,3350,3350,3350,0
|
|
20230814,142100,951799915,3350,3350,3350,3350,1198
|
|
20230814,142000,947786615,3355,3355,3355,3355,100
|
|
20230814,141900,947451115,3355,3355,3355,3355,16
|
|
20230814,141800,947397435,3350,3355,3355,3350,1684
|
|
20230814,141700,941755115,3355,3355,3355,3355,211
|
|
20230814,141600,941047210,3360,3360,3360,3360,0
|
|
20230814,141500,941047210,3360,3360,3360,3360,41
|
|
20230814,141400,940909450,3365,3365,3365,3365,0
|
|
20230814,141300,940909450,3365,3365,3365,3365,3
|
|
20230814,141200,940899355,3360,3360,3360,3360,500
|
|
20230814,141100,939219355,3360,3360,3360,3360,0
|
|
20230814,141000,939219355,3360,3360,3360,3360,0
|
|
20230814,140900,939219355,3360,3360,3360,3360,495
|
|
20230814,140800,937556155,3365,3365,3365,3365,23
|
|
20230814,140700,937478760,3365,3360,3365,3360,501
|
|
20230814,140600,935795395,3370,3370,3370,3370,0
|
|
20230814,140500,935795395,3370,3370,3370,3370,1
|
|
20230814,140400,935792025,3365,3370,3370,3365,233
|
|
20230814,140300,935007880,3370,3370,3370,3370,0
|
|
20230814,140200,935007880,3370,3370,3370,3370,8
|
|
20230814,140100,934980920,3365,3365,3365,3365,102
|
|
20230814,140000,934637690,3375,3375,3375,3375,0
|
|
20230814,135900,934637690,3375,3375,3375,3375,1000
|
|
20230814,135800,931262690,3375,3375,3375,3375,25
|
|
20230814,135700,931178315,3375,3375,3375,3375,0
|
|
20230814,135600,931178315,3375,3370,3375,3370,7
|
|
20230814,135500,931154700,3365,3365,3365,3365,3
|
|
20230814,135400,931144605,3365,3365,3365,3365,3
|
|
20230814,135300,931134510,3375,3375,3375,3375,100
|
|
20230814,135200,930797010,3360,3360,3360,3360,0
|
|
20230814,135100,930797010,3360,3360,3360,3360,2
|
|
20230814,135000,930790290,3380,3375,3380,3375,25
|
|
20230814,134900,930705900,3380,3375,3380,3375,20
|
|
20230814,134800,930638385,3375,3375,3375,3375,40
|
|
20230814,134700,930503385,3380,3370,3380,3370,1001
|
|
20230814,134600,927130005,3370,3370,3370,3365,235
|
|
20230814,134500,926338905,3375,3370,3375,3370,108
|
|
20230814,134400,925974905,3375,3375,3375,3375,1
|
|
20230814,134300,925971530,3370,3370,3370,3370,18
|
|
20230814,134200,925910870,3370,3370,3370,3370,95
|
|
20230814,134100,925590720,3360,3360,3360,3360,0
|
|
20230814,134000,925590720,3360,3365,3365,3360,50
|
|
20230814,133900,925422690,3365,3365,3365,3365,1
|
|
20230814,133800,925419325,3370,3365,3370,3365,4
|
|
20230814,133700,925405860,3365,3365,3365,3365,1
|
|
20230814,133600,925402495,3360,3360,3360,3360,30
|
|
20230814,133500,925301695,3360,3360,3360,3360,0
|
|
20230814,133400,925301695,3360,3360,3360,3360,1
|
|
20230814,133300,925298335,3350,3350,3350,3350,267
|
|
20230814,133200,924403885,3350,3350,3350,3350,20
|
|
20230814,133100,924336885,3360,3360,3360,3360,5
|
|
20230814,133000,924320085,3360,3360,3360,3360,79
|
|
20230814,132900,924054645,3360,3360,3360,3360,0
|
|
20230814,132800,924054645,3360,3360,3360,3360,100
|
|
20230814,132700,923718645,3360,3360,3360,3360,0
|
|
20230814,132600,923718645,3360,3360,3360,3360,3
|
|
20230814,132500,923708565,3360,3360,3360,3360,424
|
|
20230814,132400,922283925,3345,3350,3350,3345,273
|
|
20230814,132300,921369415,3350,3350,3350,3350,272
|
|
20230814,132200,920458215,3350,3350,3350,3350,0
|
|
20230814,132100,920458215,3350,3350,3350,3350,0
|
|
20230814,132000,920458215,3350,3350,3350,3350,0
|
|
20230814,131900,920458215,3350,3350,3350,3350,0
|
|
20230814,131800,920458215,3350,3350,3350,3350,0
|
|
20230814,131700,920458215,3350,3350,3350,3350,504
|
|
20230814,131600,918769815,3350,3340,3355,3340,573
|
|
20230814,131500,916850715,3340,3345,3345,3340,1874
|
|
20230814,131400,910587835,3350,3350,3350,3350,376
|
|
20230814,131300,909328235,3350,3350,3350,3350,0
|
|
20230814,131200,909328235,3350,3355,3355,3345,425
|
|
20230814,131100,907904350,3355,3355,3355,3355,100
|
|
20230814,131000,907568850,3355,3355,3355,3355,0
|
|
20230814,130900,907568850,3355,3360,3360,3355,203
|
|
20230814,130800,906887735,3360,3360,3360,3360,0
|
|
20230814,130700,906887735,3360,3360,3360,3360,0
|
|
20230814,130600,906887735,3360,3360,3360,3360,0
|
|
20230814,130500,906887735,3360,3355,3360,3355,31
|
|
20230814,130400,906783725,3340,3350,3350,3340,4977
|
|
20230814,130300,890153805,3350,3350,3350,3350,0
|
|
20230814,130200,890153805,3350,3350,3350,3350,561
|
|
20230814,130100,888274455,3350,3350,3350,3350,291
|
|
20230814,130000,887299605,3350,3350,3350,3350,7
|
|
20230814,125900,887276155,3350,3350,3350,3350,12
|
|
20230814,125800,887235955,3360,3360,3360,3360,0
|
|
20230814,125700,887235955,3360,3360,3360,3360,1
|
|
20230814,125600,887232595,3360,3360,3360,3360,5
|
|
20230814,125500,887215795,3360,3350,3360,3335,5405
|
|
20230814,125400,869159630,3350,3360,3360,3350,2479
|
|
20230814,125300,860848535,3360,3360,3360,3360,0
|
|
20230814,125200,860848535,3360,3360,3360,3360,1052
|
|
20230814,125100,857313815,3365,3365,3365,3365,0
|
|
20230814,125000,857313815,3365,3365,3365,3365,1777
|
|
20230814,124900,851334210,3365,3365,3365,3365,418
|
|
20230814,124800,849927640,3365,3365,3365,3365,0
|
|
20230814,124700,849927640,3365,3365,3365,3365,0
|
|
20230814,124600,849927640,3365,3350,3365,3350,344
|
|
20230814,124500,848774010,3365,3365,3365,3350,1674
|
|
20230814,124400,843156310,3365,3370,3370,3365,504
|
|
20230814,124300,841460305,3370,3370,3370,3370,10
|
|
20230814,124200,841426605,3370,3365,3370,3365,583
|
|
20230814,124100,839464460,3365,3360,3365,3360,335
|
|
20230814,124000,838338815,3360,3360,3360,3360,27
|
|
20230814,123900,838248095,3360,3360,3360,3360,1000
|
|
20230814,123800,834888095,3360,3365,3365,3360,951
|
|
20230814,123700,831690160,3365,3365,3365,3365,1500
|
|
20230814,123600,826642660,3360,3360,3360,3360,50
|
|
20230814,123500,826474660,3355,3355,3355,3355,0
|
|
20230814,123400,826474660,3355,3355,3355,3355,662
|
|
20230814,123300,824253650,3360,3370,3370,3360,1955
|
|
20230814,123200,817675340,3370,3370,3370,3370,1470
|
|
20230814,123100,812721440,3370,3375,3375,3370,324
|
|
20230814,123000,811629510,3385,3375,3385,3370,339
|
|
20230814,122900,810486440,3375,3380,3380,3375,248
|
|
20230814,122800,809649290,3395,3395,3395,3395,1
|
|
20230814,122700,809645895,3375,3375,3375,3375,795
|
|
20230814,122600,806962770,3380,3380,3380,3380,10
|
|
20230814,122500,806928970,3375,3380,3380,3375,3142
|
|
20230814,122400,796324510,3395,3390,3395,3390,145
|
|
20230814,122300,795832485,3395,3390,3395,3390,7
|
|
20230814,122200,795808750,3390,3390,3390,3380,1087
|
|
20230814,122100,792124320,3395,3395,3395,3395,5
|
|
20230814,122000,792107345,3395,3390,3395,3390,143
|
|
20230814,121900,791622110,3390,3390,3390,3390,4
|
|
20230814,121800,791608550,3370,3370,3370,3370,0
|
|
20230814,121700,791608550,3370,3370,3375,3370,144
|
|
20230814,121600,791122770,3370,3370,3370,3370,109
|
|
20230814,121500,790755440,3365,3375,3375,3365,724
|
|
20230814,121400,788315965,3375,3380,3395,3375,429
|
|
20230814,121300,786866030,3375,3385,3385,3375,1261
|
|
20230814,121200,782609955,3385,3390,3390,3385,303
|
|
20230814,121100,781584275,3390,3370,3390,3365,4993
|
|
20230814,121000,764740495,3370,3385,3390,3370,4064
|
|
20230814,120900,751011830,3385,3390,3390,3385,156
|
|
20230814,120800,750483665,3375,3380,3380,3375,3018
|
|
20230814,120700,740297680,3375,3375,3375,3375,78
|
|
20230814,120600,740034430,3400,3410,3410,3370,4390
|
|
20230814,120500,725138675,3410,3400,3410,3395,610
|
|
20230814,120400,723066500,3395,3400,3410,3395,1168
|
|
20230814,120300,719094730,3400,3410,3410,3395,7815
|
|
20230814,120200,692498000,3410,3415,3415,3410,3600
|
|
20230814,120100,680219025,3425,3420,3425,3415,3544
|
|
20230814,120000,668097750,3425,3435,3435,3425,1442
|
|
20230814,115900,663154925,3435,3435,3435,3435,10
|
|
20230814,115800,663120575,3435,3430,3435,3430,446
|
|
20230814,115700,661589920,3430,3440,3440,3430,191
|
|
20230814,115600,660933480,3440,3435,3445,3435,3340
|
|
20230814,115500,649447180,3435,3430,3440,3430,1033
|
|
20230814,115400,645903475,3430,3425,3430,3425,2562
|
|
20230814,115300,637128500,3425,3435,3435,3425,2773
|
|
20230814,115200,627613340,3440,3440,3445,3435,623
|
|
20230814,115100,625469015,3440,3425,3440,3420,2605
|
|
20230814,115000,616534665,3430,3430,3440,3430,1814
|
|
20230814,114900,610303165,3425,3440,3440,3425,2808
|
|
20230814,114800,600655545,3440,3425,3440,3420,1830
|
|
20230814,114700,594369645,3425,3410,3425,3410,4369
|
|
20230814,114600,579434725,3415,3425,3425,3410,4883
|
|
20230814,114500,562742820,3425,3435,3435,3425,4514
|
|
20230814,114400,547239240,3440,3455,3460,3435,14356
|
|
20230814,114300,497805270,3455,3460,3465,3445,3136
|
|
20230814,114200,486954325,3450,3455,3460,3435,10438
|
|
20230814,114100,450906170,3460,3455,3460,3430,14211
|
|
20230814,114000,401850615,3450,3425,3455,3425,18732
|
|
20230814,113900,337428810,3415,3400,3420,3390,6488
|
|
20230814,113800,315275040,3400,3400,3400,3390,3098
|
|
20230814,113700,304742350,3400,3390,3400,3390,3253
|
|
20230814,113600,293693665,3390,3365,3390,3360,1367
|
|
20230814,113500,289084975,3365,3355,3365,3355,2688
|
|
20230814,113400,280041080,3350,3330,3350,3330,172
|
|
20230814,113300,279467300,3325,3335,3335,3325,204
|
|
20230814,113200,278787850,3335,3335,3335,3335,5
|
|
20230814,113100,278771175,3330,3350,3350,3330,509
|
|
20230814,113000,277072975,3360,3355,3360,3355,924
|
|
20230814,112900,273971955,3375,3370,3375,3355,1868
|
|
20230814,112800,267694320,3375,3350,3400,3350,4641
|
|
20230814,112700,252064385,3340,3330,3340,3330,1200
|
|
20230814,112600,248061750,3330,3335,3335,3330,1299
|
|
20230814,112500,243730880,3335,3330,3335,3330,591
|
|
20230814,112400,241759900,3335,3330,3335,3325,911
|
|
20230814,112300,238725860,3330,3350,3350,3330,1105
|
|
20230814,112200,235030220,3345,3340,3350,3340,2598
|
|
20230814,112100,226332260,3320,3350,3350,3315,2124
|
|
20230814,112000,219272400,3345,3280,3400,3280,23531
|
|
20230814,111900,140397855,3280,3280,3280,3280,0
|
|
20230814,111800,140397855,3280,3280,3280,3280,0
|
|
20230814,111700,140397855,3280,3285,3285,3280,632
|
|
20230814,111600,138321755,3295,3295,3295,3295,0
|
|
20230814,111500,138321755,3295,3295,3295,3295,0
|
|
20230814,111400,138321755,3295,3295,3295,3295,0
|
|
20230814,111300,138321755,3295,3295,3295,3295,0
|
|
20230814,111200,138321755,3295,3295,3295,3295,0
|
|
20230814,111100,138321755,3295,3295,3295,3295,0
|
|
20230814,111000,138321755,3295,3295,3295,3295,0
|
|
20230814,110900,138321755,3295,3295,3295,3295,0
|
|
20230814,110800,138321755,3295,3295,3295,3295,0
|
|
20230814,110700,138321755,3295,3295,3295,3295,0
|
|
20230814,110600,138321755,3295,3295,3295,3295,1
|
|
20230814,110500,138318460,3280,3280,3280,3280,1
|
|
20230814,110400,138315180,3300,3300,3300,3300,0
|
|
20230814,110300,138315180,3300,3300,3300,3300,0
|
|
20230814,110200,138315180,3300,3300,3300,3300,87
|
|
20230814,110100,138028080,3285,3285,3285,3285,0
|
|
20230814,110000,138028080,3285,3285,3285,3285,0
|
|
20230814,105900,138028080,3285,3285,3285,3285,0
|
|
20230814,105800,138028080,3285,3285,3285,3285,0
|
|
20230814,105700,138028080,3285,3285,3285,3285,0
|
|
20230814,105600,138028080,3285,3285,3285,3285,24
|
|
20230814,105500,137949240,3285,3285,3285,3285,0
|
|
20230814,105400,137949240,3285,3285,3285,3285,0
|
|
20230814,105300,137949240,3285,3305,3305,3285,139
|
|
20230814,105200,137492605,3305,3305,3305,3305,0
|
|
20230814,105100,137492605,3305,3305,3305,3305,0
|
|
20230814,105000,137492605,3305,3305,3305,3305,0
|
|
20230814,104900,137492605,3305,3300,3305,3300,10
|
|
20230814,104800,137459560,3305,3305,3305,3305,0
|
|
20230814,104700,137459560,3305,3305,3305,3305,1
|
|
20230814,104600,137456255,3280,3280,3280,3280,0
|
|
20230814,104500,137456255,3280,3280,3280,3280,38
|
|
20230814,104400,137331615,3305,3305,3305,3305,52
|
|
20230814,104300,137159755,3305,3305,3305,3305,6
|
|
20230814,104200,137139925,3305,3305,3305,3305,6
|
|
20230814,104100,137120095,3305,3305,3305,3305,6
|
|
20230814,104000,137100265,3280,3285,3285,3280,9
|
|
20230814,103900,137070740,3280,3280,3280,3280,1572
|
|
20230814,103800,131914580,3280,3300,3300,3280,1093
|
|
20230814,103700,128326415,3300,3300,3300,3300,3
|
|
20230814,103600,128316515,3300,3300,3300,3300,100
|
|
20230814,103500,127986515,3300,3315,3315,3300,99
|
|
20230814,103400,127658480,3315,3315,3315,3315,0
|
|
20230814,103300,127658480,3315,3315,3315,3315,0
|
|
20230814,103200,127658480,3315,3315,3315,3315,1
|
|
20230814,103100,127655165,3315,3315,3315,3315,0
|
|
20230814,103000,127655165,3315,3315,3315,3315,0
|
|
20230814,102900,127655165,3315,3315,3315,3315,1
|
|
20230814,102800,127651850,3315,3315,3315,3315,0
|
|
20230814,102700,127651850,3315,3290,3315,3290,1001
|
|
20230814,102600,124358535,3290,3295,3295,3290,1537
|
|
20230814,102500,119297750,3300,3300,3300,3300,163
|
|
20230814,102400,118759850,3300,3300,3300,3300,0
|
|
20230814,102300,118759850,3300,3300,3300,3300,1
|
|
20230814,102200,118756550,3315,3315,3315,3315,0
|
|
20230814,102100,118756550,3315,3315,3315,3315,0
|
|
20230814,102000,118756550,3315,3315,3315,3315,164
|
|
20230814,101900,118212890,3320,3320,3320,3320,100
|
|
20230814,101800,117880890,3320,3320,3320,3320,0
|
|
20230814,101700,117880890,3320,3320,3320,3320,0
|
|
20230814,101600,117880890,3320,3315,3320,3315,1495
|
|
20230814,101500,112920910,3320,3315,3320,3315,1231
|
|
20230814,101400,108839415,3315,3315,3315,3315,0
|
|
20230814,101300,108839415,3315,3315,3315,3315,0
|
|
20230814,101200,108839415,3315,3290,3315,3290,59
|
|
20230814,101100,108645280,3290,3290,3290,3290,0
|
|
20230814,101000,108645280,3290,3290,3290,3290,5
|
|
20230814,100900,108628830,3290,3290,3290,3290,470
|
|
20230814,100800,107082530,3290,3290,3290,3290,0
|
|
20230814,100700,107082530,3290,3290,3290,3290,362
|
|
20230814,100600,105891550,3290,3290,3290,3290,0
|
|
20230814,100500,105891550,3290,3295,3295,3290,678
|
|
20230814,100400,103660925,3310,3310,3310,3310,0
|
|
20230814,100300,103660925,3310,3310,3310,3310,0
|
|
20230814,100200,103660925,3310,3310,3310,3310,0
|
|
20230814,100100,103660925,3310,3295,3310,3295,1652
|
|
20230814,100000,98207010,3295,3295,3295,3295,518
|
|
20230814,095900,96500200,3315,3315,3315,3315,0
|
|
20230814,095800,96500200,3315,3315,3315,3315,0
|
|
20230814,095700,96500200,3315,3315,3315,3315,5
|
|
20230814,095600,96483625,3315,3315,3315,3315,1
|
|
20230814,095500,96480310,3300,3300,3300,3300,300
|
|
20230814,095400,95490310,3300,3300,3300,3300,289
|
|
20230814,095300,94536610,3320,3320,3320,3320,97
|
|
20230814,095200,94214570,3320,3320,3320,3320,661
|
|
20230814,095100,92020050,3320,3320,3320,3320,3
|
|
20230814,095000,92010090,3320,3320,3320,3320,58
|
|
20230814,094900,91817530,3320,3320,3320,3320,414
|
|
20230814,094800,90443050,3320,3305,3320,3300,1080
|
|
20230814,094700,86874870,3325,3325,3325,3325,126
|
|
20230814,094600,86455920,3325,3300,3325,3300,11
|
|
20230814,094500,86419370,3310,3310,3310,3305,655
|
|
20230814,094400,84251475,3315,3315,3315,3315,2
|
|
20230814,094300,84244845,3330,3330,3330,3330,1
|
|
20230814,094200,84241515,3330,3315,3330,3315,251
|
|
20230814,094100,83409435,3320,3320,3320,3320,506
|
|
20230814,094000,81729515,3345,3345,3345,3320,320
|
|
20230814,093900,80659365,3345,3335,3350,3335,230
|
|
20230814,093800,79890950,3330,3320,3330,3320,1179
|
|
20230814,093700,75969695,3325,3325,3325,3325,583
|
|
20230814,093600,74031220,3310,3310,3310,3310,0
|
|
20230814,093500,74031220,3310,3310,3310,3310,0
|
|
20230814,093400,74031220,3310,3330,3335,3310,2114
|
|
20230814,093300,66995290,3330,3310,3330,3305,6450
|
|
20230814,093200,45523160,3300,3300,3300,3300,0
|
|
20230814,093100,45523160,3300,3300,3300,3300,0
|
|
20230814,093000,45523160,3300,3315,3330,3300,203
|
|
20230814,092900,44849640,3320,3310,3320,3305,951
|
|
20230814,092800,41694555,3290,3285,3320,3285,268
|
|
20230814,092700,40811640,3285,3285,3285,3285,0
|
|
20230814,092600,40811640,3285,3285,3285,3285,0
|
|
20230814,092500,40811640,3285,3290,3290,3285,40
|
|
20230814,092400,40680190,3290,3290,3290,3290,0
|
|
20230814,092300,40680190,3290,3290,3290,3290,0
|
|
20230814,092200,40680190,3290,3290,3290,3290,16
|
|
20230814,092100,40627550,3285,3270,3285,3270,59
|
|
20230814,092000,40434090,3265,3260,3265,3260,1764
|
|
20230814,091900,34679720,3260,3260,3260,3260,0
|
|
20230814,091800,34679720,3260,3260,3260,3260,0
|
|
20230814,091700,34679720,3260,3255,3260,3255,10
|
|
20230814,091600,34647150,3250,3250,3250,3250,501
|
|
20230814,091500,33018900,3260,3260,3260,3260,0
|
|
20230814,091400,33018900,3260,3260,3260,3260,0
|
|
20230814,091300,33018900,3260,3260,3260,3260,0
|
|
20230814,091200,33018900,3260,3235,3260,3235,313
|
|
20230814,091100,31999270,3235,3245,3260,3235,1540
|
|
20230814,091000,27011455,3235,3260,3260,3235,2953
|
|
20230814,090900,17441830,3270,3270,3270,3270,10
|
|
20230814,090800,17409130,3270,3265,3270,3245,1112
|
|
20230814,090700,13790620,3265,3270,3270,3260,119
|
|
20230814,090600,13401955,3275,3255,3315,3250,662
|
|
20230814,090500,11240580,3255,3275,3280,3255,1561
|
|
20230814,090400,6142125,3280,3295,3295,3280,266
|
|
20230814,090300,5268380,3295,3295,3295,3295,0
|
|
20230814,090200,5268380,3295,3295,3295,3290,264
|
|
20230814,090100,4398620,3315,3290,3315,3290,78
|
|
20230814,090000,4141975,3295,3320,3320,3295,1249
|