662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,195900,857044375,3750,3750,3750,3750,2568
|
|
20230814,195800,857044375,3750,3750,3750,3750,0
|
|
20230814,195700,857044375,3750,3750,3750,3750,0
|
|
20230814,195600,857044375,3750,3750,3750,3750,0
|
|
20230814,195500,857044375,3750,3750,3750,3750,0
|
|
20230814,195400,857044375,3750,3750,3750,3750,0
|
|
20230814,195300,857044375,3750,3750,3750,3750,0
|
|
20230814,195200,857044375,3750,3750,3750,3750,0
|
|
20230814,195100,857044375,3750,3750,3750,3750,0
|
|
20230814,195000,857044375,3750,3750,3750,3750,0
|
|
20230814,194900,857044375,3750,3750,3750,3750,0
|
|
20230814,194800,857044375,3750,3750,3750,3750,0
|
|
20230814,194700,857044375,3750,3750,3750,3750,0
|
|
20230814,194600,857044375,3750,3750,3750,3750,0
|
|
20230814,194500,857044375,3750,3750,3750,3750,0
|
|
20230814,194400,857044375,3750,3750,3750,3750,0
|
|
20230814,194300,857044375,3750,3750,3750,3750,0
|
|
20230814,194200,857044375,3750,3750,3750,3750,0
|
|
20230814,194100,857044375,3750,3750,3750,3750,0
|
|
20230814,194000,857044375,3750,3750,3750,3750,0
|
|
20230814,193900,857044375,3750,3750,3750,3750,0
|
|
20230814,193800,857044375,3750,3750,3750,3750,0
|
|
20230814,193700,857044375,3750,3750,3750,3750,0
|
|
20230814,193600,857044375,3750,3750,3750,3750,0
|
|
20230814,193500,857044375,3750,3750,3750,3750,0
|
|
20230814,193400,857044375,3750,3750,3750,3750,0
|
|
20230814,193300,857044375,3750,3750,3750,3750,0
|
|
20230814,193200,857044375,3750,3750,3750,3750,0
|
|
20230814,193100,857044375,3750,3750,3750,3750,0
|
|
20230814,193000,857044375,3750,3750,3750,3750,0
|
|
20230814,192900,857044375,3750,3750,3750,3750,2568
|
|
20230814,192800,857044375,3750,3750,3750,3750,0
|
|
20230814,192700,857044375,3750,3750,3750,3750,0
|
|
20230814,192600,857044375,3750,3750,3750,3750,0
|
|
20230814,192500,857044375,3750,3750,3750,3750,0
|
|
20230814,192400,857044375,3750,3750,3750,3750,0
|
|
20230814,192300,857044375,3750,3750,3750,3750,0
|
|
20230814,192200,857044375,3750,3750,3750,3750,0
|
|
20230814,192100,857044375,3750,3750,3750,3750,0
|
|
20230814,192000,857044375,3750,3750,3750,3750,0
|
|
20230814,191900,857044375,3750,3750,3750,3750,0
|
|
20230814,191800,857044375,3750,3750,3750,3750,0
|
|
20230814,191700,857044375,3750,3750,3750,3750,0
|
|
20230814,191600,857044375,3750,3750,3750,3750,0
|
|
20230814,191500,857044375,3750,3750,3750,3750,0
|
|
20230814,191400,857044375,3750,3750,3750,3750,0
|
|
20230814,191300,857044375,3750,3750,3750,3750,0
|
|
20230814,191200,857044375,3750,3750,3750,3750,0
|
|
20230814,191100,857044375,3750,3750,3750,3750,0
|
|
20230814,191000,857044375,3750,3750,3750,3750,0
|
|
20230814,190900,857044375,3750,3750,3750,3750,0
|
|
20230814,190800,857044375,3750,3750,3750,3750,0
|
|
20230814,190700,857044375,3750,3750,3750,3750,0
|
|
20230814,190600,857044375,3750,3750,3750,3750,0
|
|
20230814,190500,857044375,3750,3750,3750,3750,0
|
|
20230814,190400,857044375,3750,3750,3750,3750,0
|
|
20230814,190300,857044375,3750,3750,3750,3750,0
|
|
20230814,190200,857044375,3750,3750,3750,3750,0
|
|
20230814,190100,857044375,3750,3750,3750,3750,0
|
|
20230814,190000,857044375,3750,3750,3750,3750,0
|
|
20230814,185900,857044375,3750,3750,3750,3750,2568
|
|
20230814,185800,857044375,3750,3750,3750,3750,0
|
|
20230814,185700,857044375,3750,3750,3750,3750,0
|
|
20230814,185600,857044375,3750,3750,3750,3750,0
|
|
20230814,185500,857044375,3750,3750,3750,3750,0
|
|
20230814,185400,857044375,3750,3750,3750,3750,0
|
|
20230814,185300,857044375,3750,3750,3750,3750,0
|
|
20230814,185200,857044375,3750,3750,3750,3750,0
|
|
20230814,185100,857044375,3750,3750,3750,3750,0
|
|
20230814,185000,857044375,3750,3750,3750,3750,0
|
|
20230814,184900,857044375,3750,3750,3750,3750,0
|
|
20230814,184800,857044375,3750,3750,3750,3750,0
|
|
20230814,184700,857044375,3750,3750,3750,3750,0
|
|
20230814,184600,857044375,3750,3750,3750,3750,0
|
|
20230814,184500,857044375,3750,3750,3750,3750,0
|
|
20230814,184400,857044375,3750,3750,3750,3750,0
|
|
20230814,184300,857044375,3750,3750,3750,3750,0
|
|
20230814,184200,857044375,3750,3750,3750,3750,0
|
|
20230814,184100,857044375,3750,3750,3750,3750,0
|
|
20230814,184000,857044375,3750,3750,3750,3750,0
|
|
20230814,183900,857044375,3750,3750,3750,3750,0
|
|
20230814,183800,857044375,3750,3750,3750,3750,0
|
|
20230814,183700,857044375,3750,3750,3750,3750,0
|
|
20230814,183600,857044375,3750,3750,3750,3750,0
|
|
20230814,183500,857044375,3750,3750,3750,3750,0
|
|
20230814,183400,857044375,3750,3750,3750,3750,0
|
|
20230814,183300,857044375,3750,3750,3750,3750,0
|
|
20230814,183200,857044375,3750,3750,3750,3750,0
|
|
20230814,183100,857044375,3750,3750,3750,3750,0
|
|
20230814,183000,857044375,3750,3750,3750,3750,0
|
|
20230814,182900,857044375,3750,3750,3750,3750,2568
|
|
20230814,182800,857044375,3750,3750,3750,3750,0
|
|
20230814,182700,857044375,3750,3750,3750,3750,0
|
|
20230814,182600,857044375,3750,3750,3750,3750,0
|
|
20230814,182500,857044375,3750,3750,3750,3750,0
|
|
20230814,182400,857044375,3750,3750,3750,3750,0
|
|
20230814,182300,857044375,3750,3750,3750,3750,0
|
|
20230814,182200,857044375,3750,3750,3750,3750,0
|
|
20230814,182100,857044375,3750,3750,3750,3750,0
|
|
20230814,182000,857044375,3750,3750,3750,3750,0
|
|
20230814,181900,857044375,3750,3750,3750,3750,0
|
|
20230814,181800,857044375,3750,3750,3750,3750,0
|
|
20230814,181700,857044375,3750,3750,3750,3750,0
|
|
20230814,181600,857044375,3750,3750,3750,3750,0
|
|
20230814,181500,857044375,3750,3750,3750,3750,0
|
|
20230814,181400,857044375,3750,3750,3750,3750,0
|
|
20230814,181300,857044375,3750,3750,3750,3750,0
|
|
20230814,181200,857044375,3750,3750,3750,3750,0
|
|
20230814,181100,857044375,3750,3750,3750,3750,0
|
|
20230814,181000,857044375,3750,3750,3750,3750,0
|
|
20230814,180900,857044375,3750,3750,3750,3750,0
|
|
20230814,180800,857044375,3750,3750,3750,3750,0
|
|
20230814,180700,857044375,3750,3750,3750,3750,0
|
|
20230814,180600,857044375,3750,3750,3750,3750,0
|
|
20230814,180500,857044375,3750,3750,3750,3750,0
|
|
20230814,180400,857044375,3750,3750,3750,3750,0
|
|
20230814,180300,857044375,3750,3750,3750,3750,0
|
|
20230814,180200,857044375,3750,3750,3750,3750,0
|
|
20230814,180100,857044375,3750,3750,3750,3750,0
|
|
20230814,180000,857044375,3750,3750,3750,3750,0
|
|
20230814,175900,857044375,3750,3750,3750,3750,2568
|
|
20230814,175800,857044375,3750,3750,3750,3750,0
|
|
20230814,175700,857044375,3750,3750,3750,3750,0
|
|
20230814,175600,857044375,3750,3750,3750,3750,0
|
|
20230814,175500,857044375,3750,3750,3750,3750,0
|
|
20230814,175400,857044375,3750,3750,3750,3750,0
|
|
20230814,175300,857044375,3750,3750,3750,3750,0
|
|
20230814,175200,857044375,3750,3750,3750,3750,0
|
|
20230814,175100,857044375,3750,3750,3750,3750,0
|
|
20230814,175000,857044375,3750,3750,3750,3750,0
|
|
20230814,174900,857044375,3750,3750,3750,3750,0
|
|
20230814,174800,857044375,3750,3750,3750,3750,0
|
|
20230814,174700,857044375,3750,3750,3750,3750,0
|
|
20230814,174600,857044375,3750,3750,3750,3750,0
|
|
20230814,174500,857044375,3750,3750,3750,3750,0
|
|
20230814,174400,857044375,3750,3750,3750,3750,0
|
|
20230814,174300,857044375,3750,3750,3750,3750,0
|
|
20230814,174200,857044375,3750,3750,3750,3750,0
|
|
20230814,174100,857044375,3750,3750,3750,3750,0
|
|
20230814,174000,857044375,3750,3750,3750,3750,0
|
|
20230814,173900,857044375,3750,3750,3750,3750,0
|
|
20230814,173800,857044375,3750,3750,3750,3750,0
|
|
20230814,173700,857044375,3750,3750,3750,3750,0
|
|
20230814,173600,857044375,3750,3750,3750,3750,0
|
|
20230814,173500,857044375,3750,3750,3750,3750,0
|
|
20230814,173400,857044375,3750,3750,3750,3750,0
|
|
20230814,173300,857044375,3750,3750,3750,3750,0
|
|
20230814,173200,857044375,3750,3750,3750,3750,0
|
|
20230814,173100,857044375,3750,3750,3750,3750,0
|
|
20230814,173000,857044375,3750,3750,3750,3750,0
|
|
20230814,172900,857044375,3750,3750,3750,3750,2568
|
|
20230814,172800,857044375,3750,3750,3750,3750,0
|
|
20230814,172700,857044375,3750,3750,3750,3750,0
|
|
20230814,172600,857044375,3750,3750,3750,3750,0
|
|
20230814,172500,857044375,3750,3750,3750,3750,0
|
|
20230814,172400,857044375,3750,3750,3750,3750,0
|
|
20230814,172300,857044375,3750,3750,3750,3750,0
|
|
20230814,172200,857044375,3750,3750,3750,3750,0
|
|
20230814,172100,857044375,3750,3750,3750,3750,0
|
|
20230814,172000,857044375,3750,3750,3750,3750,0
|
|
20230814,171900,857044375,3750,3750,3750,3750,0
|
|
20230814,171800,857044375,3750,3750,3750,3750,0
|
|
20230814,171700,857044375,3750,3750,3750,3750,0
|
|
20230814,171600,857044375,3750,3750,3750,3750,0
|
|
20230814,171500,857044375,3750,3750,3750,3750,0
|
|
20230814,171400,857044375,3750,3750,3750,3750,0
|
|
20230814,171300,857044375,3750,3750,3750,3750,0
|
|
20230814,171200,857044375,3750,3750,3750,3750,0
|
|
20230814,171100,857044375,3750,3750,3750,3750,0
|
|
20230814,171000,857044375,3750,3750,3750,3750,0
|
|
20230814,170900,857044375,3750,3750,3750,3750,0
|
|
20230814,170800,857044375,3750,3750,3750,3750,0
|
|
20230814,170700,857044375,3750,3750,3750,3750,0
|
|
20230814,170600,857044375,3750,3750,3750,3750,0
|
|
20230814,170500,857044375,3750,3750,3750,3750,0
|
|
20230814,170400,857044375,3750,3750,3750,3750,0
|
|
20230814,170300,857044375,3750,3750,3750,3750,0
|
|
20230814,170200,857044375,3750,3750,3750,3750,0
|
|
20230814,170100,857044375,3750,3750,3750,3750,0
|
|
20230814,170000,857044375,3750,3750,3750,3750,0
|
|
20230814,165900,857044375,3750,3750,3750,3750,2568
|
|
20230814,165800,857044375,3750,3750,3750,3750,0
|
|
20230814,165700,857044375,3750,3750,3750,3750,0
|
|
20230814,165600,857044375,3750,3750,3750,3750,0
|
|
20230814,165500,857044375,3750,3750,3750,3750,0
|
|
20230814,165400,857044375,3750,3750,3750,3750,0
|
|
20230814,165300,857044375,3750,3750,3750,3750,0
|
|
20230814,165200,857044375,3750,3750,3750,3750,0
|
|
20230814,165100,857044375,3750,3750,3750,3750,0
|
|
20230814,165000,857044375,3750,3750,3750,3750,0
|
|
20230814,164900,857044375,3750,3750,3750,3750,0
|
|
20230814,164800,857044375,3750,3750,3750,3750,0
|
|
20230814,164700,857044375,3750,3750,3750,3750,0
|
|
20230814,164600,857044375,3750,3750,3750,3750,0
|
|
20230814,164500,857044375,3750,3750,3750,3750,0
|
|
20230814,164400,857044375,3750,3750,3750,3750,0
|
|
20230814,164300,857044375,3750,3750,3750,3750,0
|
|
20230814,164200,857044375,3750,3750,3750,3750,0
|
|
20230814,164100,857044375,3750,3750,3750,3750,0
|
|
20230814,164000,857044375,3750,3750,3750,3750,0
|
|
20230814,163900,857044375,3750,3750,3750,3750,0
|
|
20230814,163800,857044375,3750,3750,3750,3750,0
|
|
20230814,163700,857044375,3750,3750,3750,3750,0
|
|
20230814,163600,857044375,3750,3750,3750,3750,0
|
|
20230814,163500,857044375,3750,3750,3750,3750,0
|
|
20230814,163400,857044375,3750,3750,3750,3750,0
|
|
20230814,163300,857044375,3750,3750,3750,3750,0
|
|
20230814,163200,857044375,3750,3750,3750,3750,0
|
|
20230814,163100,857044375,3750,3750,3750,3750,0
|
|
20230814,163000,857044375,3750,3750,3750,3750,0
|
|
20230814,162900,857044375,3750,3750,3750,3750,2568
|
|
20230814,162800,857044375,3750,3750,3750,3750,0
|
|
20230814,162700,857044375,3750,3750,3750,3750,0
|
|
20230814,162600,857044375,3750,3750,3750,3750,0
|
|
20230814,162500,857044375,3750,3750,3750,3750,0
|
|
20230814,162400,857044375,3750,3750,3750,3750,0
|
|
20230814,162300,857044375,3750,3750,3750,3750,0
|
|
20230814,162200,857044375,3750,3750,3750,3750,0
|
|
20230814,162100,857044375,3750,3750,3750,3750,0
|
|
20230814,162000,857044375,3750,3750,3750,3750,0
|
|
20230814,161900,857044375,3750,3750,3750,3750,0
|
|
20230814,161800,857044375,3750,3750,3750,3750,0
|
|
20230814,161700,857044375,3750,3750,3750,3750,0
|
|
20230814,161600,857044375,3750,3750,3750,3750,0
|
|
20230814,161500,857044375,3750,3750,3750,3750,0
|
|
20230814,161400,857044375,3750,3750,3750,3750,0
|
|
20230814,161300,857044375,3750,3750,3750,3750,0
|
|
20230814,161200,857044375,3750,3750,3750,3750,0
|
|
20230814,161100,857044375,3750,3750,3750,3750,0
|
|
20230814,161000,857044375,3750,3750,3750,3750,0
|
|
20230814,160900,857044375,3750,3750,3750,3750,0
|
|
20230814,160800,857044375,3750,3750,3750,3750,0
|
|
20230814,160700,857044375,3750,3750,3750,3750,0
|
|
20230814,160600,857044375,3750,3750,3750,3750,0
|
|
20230814,160500,857044375,3750,3750,3750,3750,0
|
|
20230814,160400,857044375,3750,3750,3750,3750,0
|
|
20230814,160300,857044375,3750,3750,3750,3750,0
|
|
20230814,160200,857044375,3750,3750,3750,3750,0
|
|
20230814,160100,857044375,3750,3750,3750,3750,0
|
|
20230814,160000,857044375,3750,3750,3750,3750,0
|
|
20230814,155900,857044375,3750,3750,3750,3750,2568
|
|
20230814,155800,857044375,3750,3750,3750,3750,0
|
|
20230814,155700,857044375,3750,3750,3750,3750,0
|
|
20230814,155600,857044375,3750,3750,3750,3750,0
|
|
20230814,155500,857044375,3750,3750,3750,3750,0
|
|
20230814,155400,857044375,3750,3750,3750,3750,0
|
|
20230814,155300,857044375,3750,3750,3750,3750,0
|
|
20230814,155200,857044375,3750,3750,3750,3750,0
|
|
20230814,155100,857044375,3750,3750,3750,3750,0
|
|
20230814,155000,857044375,3750,3750,3750,3750,0
|
|
20230814,154900,857044375,3750,3750,3750,3750,0
|
|
20230814,154800,857044375,3750,3750,3750,3750,0
|
|
20230814,154700,857044375,3750,3750,3750,3750,0
|
|
20230814,154600,857044375,3750,3750,3750,3750,0
|
|
20230814,154500,857044375,3750,3750,3750,3750,0
|
|
20230814,154400,857044375,3750,3750,3750,3750,0
|
|
20230814,154300,857044375,3750,3750,3750,3750,0
|
|
20230814,154200,857044375,3750,3750,3750,3750,0
|
|
20230814,154100,857044375,3750,3750,3750,3750,0
|
|
20230814,154000,857044375,3750,3750,3750,3750,0
|
|
20230814,153900,857044375,3750,3750,3750,3750,0
|
|
20230814,153800,857044375,3750,3750,3750,3750,0
|
|
20230814,153700,857044375,3750,3750,3750,3750,0
|
|
20230814,153600,857044375,3750,3750,3750,3750,0
|
|
20230814,153500,857044375,3750,3750,3750,3750,0
|
|
20230814,153400,857044375,3750,3750,3750,3750,0
|
|
20230814,153300,857044375,3750,3750,3750,3750,0
|
|
20230814,153200,857044375,3750,3750,3750,3750,0
|
|
20230814,153100,857044375,3750,3750,3750,3750,0
|
|
20230814,153000,857044375,3750,3750,3750,3750,2568
|
|
20230814,152900,847414375,3740,3740,3740,3740,0
|
|
20230814,152800,847414375,3740,3740,3740,3740,0
|
|
20230814,152700,847414375,3740,3740,3740,3740,0
|
|
20230814,152600,847414375,3740,3740,3740,3740,0
|
|
20230814,152500,847414375,3740,3740,3740,3740,0
|
|
20230814,152400,847414375,3740,3740,3740,3740,0
|
|
20230814,152300,847414375,3740,3740,3740,3740,0
|
|
20230814,152200,847414375,3740,3740,3740,3740,0
|
|
20230814,152100,847414375,3740,3740,3740,3740,0
|
|
20230814,152000,847414375,3740,3740,3740,3740,0
|
|
20230814,151900,847414375,3740,3740,3755,3740,1426
|
|
20230814,151800,842077850,3740,3740,3755,3740,1758
|
|
20230814,151700,835495065,3745,3745,3750,3745,313
|
|
20230814,151600,834322830,3750,3745,3755,3745,2150
|
|
20230814,151500,826270820,3745,3755,3755,3745,1018
|
|
20230814,151400,822453270,3750,3755,3755,3750,1779
|
|
20230814,151300,815781520,3755,3760,3760,3755,519
|
|
20230814,151200,813832670,3755,3755,3755,3755,2781
|
|
20230814,151100,803390015,3760,3750,3760,3750,1053
|
|
20230814,151000,799431365,3755,3745,3760,3745,1142
|
|
20230814,150900,795146895,3745,3760,3760,3745,1984
|
|
20230814,150800,787697990,3760,3760,3760,3760,380
|
|
20230814,150700,786269190,3760,3740,3765,3740,437
|
|
20230814,150600,784629500,3765,3760,3765,3755,501
|
|
20230814,150500,782745965,3765,3760,3765,3755,810
|
|
20230814,150400,779698895,3765,3730,3765,3730,1066
|
|
20230814,150300,775700480,3730,3740,3765,3730,1099
|
|
20230814,150200,771582695,3740,3720,3740,3720,714
|
|
20230814,150100,768919385,3720,3720,3720,3720,0
|
|
20230814,150000,768919385,3720,3715,3720,3710,3186
|
|
20230814,145900,757095340,3715,3720,3720,3710,228
|
|
20230814,145800,756248340,3715,3710,3715,3710,1514
|
|
20230814,145700,750626630,3715,3710,3715,3710,28
|
|
20230814,145600,750522660,3710,3710,3710,3710,10
|
|
20230814,145500,750485560,3715,3715,3715,3715,85
|
|
20230814,145400,750169785,3715,3705,3715,3705,343
|
|
20230814,145300,748897955,3710,3710,3710,3710,705
|
|
20230814,145200,746282405,3710,3710,3710,3710,42
|
|
20230814,145100,746126585,3710,3705,3710,3705,1604
|
|
20230814,145000,740183750,3705,3705,3705,3705,0
|
|
20230814,144900,740183750,3705,3710,3710,3705,385
|
|
20230814,144800,738755525,3710,3715,3715,3710,551
|
|
20230814,144700,736711310,3710,3710,3710,3710,532
|
|
20230814,144600,734737590,3710,3710,3710,3710,1267
|
|
20230814,144500,730037020,3710,3710,3710,3710,11
|
|
20230814,144400,729996210,3710,3710,3710,3710,10
|
|
20230814,144300,729959110,3710,3710,3710,3710,0
|
|
20230814,144200,729959110,3710,3710,3710,3710,33
|
|
20230814,144100,729836680,3710,3710,3710,3710,0
|
|
20230814,144000,729836680,3710,3710,3710,3710,1154
|
|
20230814,143900,725555340,3710,3705,3710,3705,2001
|
|
20230814,143800,718131635,3700,3705,3705,3700,652
|
|
20230814,143700,715716230,3710,3710,3710,3710,524
|
|
20230814,143600,713772190,3705,3705,3705,3705,163
|
|
20230814,143500,713168275,3710,3710,3710,3710,5
|
|
20230814,143400,713149725,3710,3710,3710,3710,0
|
|
20230814,143300,713149725,3710,3710,3710,3710,307
|
|
20230814,143200,712010755,3715,3715,3715,3715,0
|
|
20230814,143100,712010755,3715,3715,3715,3715,1
|
|
20230814,143000,712007040,3705,3705,3705,3705,0
|
|
20230814,142900,712007040,3705,3705,3705,3705,0
|
|
20230814,142800,712007040,3705,3705,3705,3705,0
|
|
20230814,142700,712007040,3705,3715,3715,3705,648
|
|
20230814,142600,709605385,3720,3715,3720,3715,87
|
|
20230814,142500,709281930,3730,3730,3730,3730,1
|
|
20230814,142400,709278200,3710,3720,3720,3710,111
|
|
20230814,142300,708866280,3720,3720,3720,3720,200
|
|
20230814,142200,708122280,3720,3720,3720,3720,0
|
|
20230814,142100,708122280,3720,3720,3720,3720,0
|
|
20230814,142000,708122280,3720,3720,3720,3720,0
|
|
20230814,141900,708122280,3720,3710,3720,3705,1432
|
|
20230814,141800,702814325,3710,3710,3710,3710,0
|
|
20230814,141700,702814325,3710,3710,3710,3710,100
|
|
20230814,141600,702443325,3720,3720,3720,3720,0
|
|
20230814,141500,702443325,3720,3720,3720,3720,1
|
|
20230814,141400,702439605,3725,3725,3725,3725,0
|
|
20230814,141300,702439605,3725,3725,3725,3725,100
|
|
20230814,141200,702067105,3730,3730,3730,3730,100
|
|
20230814,141100,701694105,3730,3715,3730,3715,318
|
|
20230814,141000,700509310,3715,3715,3715,3715,0
|
|
20230814,140900,700509310,3715,3715,3715,3715,1
|
|
20230814,140800,700505595,3700,3700,3700,3700,0
|
|
20230814,140700,700505595,3700,3705,3705,3700,3647
|
|
20230814,140600,686993650,3700,3700,3700,3700,0
|
|
20230814,140500,686993650,3700,3700,3705,3700,179
|
|
20230814,140400,686331300,3705,3700,3705,3700,21
|
|
20230814,140300,686253595,3700,3700,3700,3700,0
|
|
20230814,140200,686253595,3700,3700,3700,3700,100
|
|
20230814,140100,685883595,3700,3700,3700,3700,658
|
|
20230814,140000,683448995,3700,3700,3700,3700,9
|
|
20230814,135900,683415695,3695,3695,3695,3695,620
|
|
20230814,135800,681124795,3695,3695,3695,3695,39
|
|
20230814,135700,680980690,3700,3700,3700,3700,0
|
|
20230814,135600,680980690,3700,3695,3700,3695,339
|
|
20230814,135500,679726585,3695,3695,3695,3695,67
|
|
20230814,135400,679479020,3695,3700,3700,3695,599
|
|
20230814,135300,677263900,3700,3700,3700,3700,186
|
|
20230814,135200,676575700,3700,3700,3700,3700,246
|
|
20230814,135100,675665500,3700,3700,3700,3700,709
|
|
20230814,135000,673042200,3700,3715,3715,3700,612
|
|
20230814,134900,670775460,3715,3715,3715,3715,1
|
|
20230814,134800,670771745,3720,3720,3720,3720,1
|
|
20230814,134700,670768025,3720,3705,3725,3705,902
|
|
20230814,134600,667408715,3705,3705,3705,3705,1
|
|
20230814,134500,667405010,3705,3705,3710,3705,850
|
|
20230814,134400,664255510,3705,3705,3705,3705,4
|
|
20230814,134300,664240690,3705,3705,3705,3705,0
|
|
20230814,134200,664240690,3705,3705,3705,3705,0
|
|
20230814,134100,664240690,3705,3705,3705,3705,0
|
|
20230814,134000,664240690,3705,3705,3705,3705,0
|
|
20230814,133900,664240690,3705,3700,3705,3700,217
|
|
20230814,133800,663436740,3700,3700,3700,3700,207
|
|
20230814,133700,662670840,3705,3705,3705,3705,0
|
|
20230814,133600,662670840,3705,3705,3705,3705,0
|
|
20230814,133500,662670840,3705,3705,3705,3705,1
|
|
20230814,133400,662667135,3690,3690,3690,3690,0
|
|
20230814,133300,662667135,3690,3695,3695,3690,30
|
|
20230814,133200,662556430,3700,3700,3700,3700,1300
|
|
20230814,133100,657746430,3700,3700,3700,3700,724
|
|
20230814,133000,655067630,3700,3700,3700,3700,0
|
|
20230814,132900,655067630,3700,3700,3700,3700,31
|
|
20230814,132800,654952930,3700,3700,3700,3700,130
|
|
20230814,132700,654471930,3710,3715,3715,3710,411
|
|
20230814,132600,652946750,3720,3720,3720,3720,61
|
|
20230814,132500,652719830,3725,3725,3725,3720,13
|
|
20230814,132400,652671410,3720,3720,3720,3720,38
|
|
20230814,132300,652530050,3725,3725,3725,3725,1
|
|
20230814,132200,652526325,3715,3715,3715,3715,26
|
|
20230814,132100,652429735,3710,3710,3710,3710,0
|
|
20230814,132000,652429735,3710,3715,3715,3710,4
|
|
20230814,131900,652414890,3720,3720,3720,3720,0
|
|
20230814,131800,652414890,3720,3710,3720,3710,121
|
|
20230814,131700,651965970,3720,3720,3720,3720,4
|
|
20230814,131600,651951090,3720,3720,3720,3720,0
|
|
20230814,131500,651951090,3720,3720,3720,3720,0
|
|
20230814,131400,651951090,3720,3720,3720,3720,2
|
|
20230814,131300,651943650,3720,3720,3720,3720,2
|
|
20230814,131200,651936210,3720,3720,3720,3720,63
|
|
20230814,131100,651701850,3720,3715,3720,3715,525
|
|
20230814,131000,649749150,3715,3710,3715,3710,4
|
|
20230814,130900,649734305,3715,3715,3715,3715,1
|
|
20230814,130800,649730590,3710,3710,3710,3710,81
|
|
20230814,130700,649430080,3715,3715,3715,3715,51
|
|
20230814,130600,649240615,3715,3715,3715,3715,1
|
|
20230814,130500,649236900,3710,3710,3710,3710,1
|
|
20230814,130400,649233190,3715,3715,3715,3715,91
|
|
20230814,130300,648895125,3715,3715,3715,3715,7
|
|
20230814,130200,648869120,3715,3715,3715,3715,48
|
|
20230814,130100,648690800,3715,3715,3715,3715,170
|
|
20230814,130000,648059250,3715,3715,3715,3715,0
|
|
20230814,125900,648059250,3715,3715,3715,3715,8
|
|
20230814,125800,648029530,3720,3720,3720,3720,0
|
|
20230814,125700,648029530,3720,3720,3720,3720,0
|
|
20230814,125600,648029530,3720,3715,3720,3715,2
|
|
20230814,125500,648022095,3710,3710,3710,3710,3
|
|
20230814,125400,648010965,3710,3710,3715,3710,101
|
|
20230814,125300,647635995,3700,3700,3700,3700,0
|
|
20230814,125200,647635995,3700,3700,3700,3700,0
|
|
20230814,125100,647635995,3700,3700,3700,3700,0
|
|
20230814,125000,647635995,3700,3700,3700,3700,0
|
|
20230814,124900,647635995,3700,3700,3700,3700,0
|
|
20230814,124800,647635995,3700,3700,3700,3700,0
|
|
20230814,124700,647635995,3700,3705,3705,3700,978
|
|
20230814,124600,644013235,3705,3705,3705,3705,31
|
|
20230814,124500,643898380,3700,3695,3700,3695,1020
|
|
20230814,124400,640126120,3695,3695,3695,3695,0
|
|
20230814,124300,640126120,3695,3695,3695,3695,104
|
|
20230814,124200,639741840,3695,3695,3695,3695,446
|
|
20230814,124100,638093870,3670,3665,3695,3665,1387
|
|
20230814,124000,632984495,3665,3670,3670,3665,2289
|
|
20230814,123900,624591865,3670,3675,3675,3670,37
|
|
20230814,123800,624456070,3675,3675,3675,3675,1000
|
|
20230814,123700,620781070,3675,3675,3675,3675,0
|
|
20230814,123600,620781070,3675,3675,3675,3675,41
|
|
20230814,123500,620630395,3675,3675,3675,3675,0
|
|
20230814,123400,620630395,3675,3675,3675,3675,0
|
|
20230814,123300,620630395,3675,3675,3675,3675,0
|
|
20230814,123200,620630395,3675,3670,3675,3670,16
|
|
20230814,123100,620571620,3675,3675,3675,3675,0
|
|
20230814,123000,620571620,3675,3675,3675,3675,41
|
|
20230814,122900,620420945,3680,3680,3680,3680,0
|
|
20230814,122800,620420945,3680,3680,3680,3680,0
|
|
20230814,122700,620420945,3680,3680,3680,3680,1
|
|
20230814,122600,620417265,3685,3685,3685,3685,0
|
|
20230814,122500,620417265,3685,3685,3685,3685,108
|
|
20230814,122400,620019285,3685,3685,3685,3685,0
|
|
20230814,122300,620019285,3685,3685,3685,3685,0
|
|
20230814,122200,620019285,3685,3685,3685,3685,0
|
|
20230814,122100,620019285,3685,3685,3685,3685,1
|
|
20230814,122000,620015600,3670,3685,3685,3670,283
|
|
20230814,121900,618976140,3685,3685,3690,3685,52
|
|
20230814,121800,618784515,3675,3675,3675,3675,54
|
|
20230814,121700,618586065,3665,3665,3665,3665,300
|
|
20230814,121600,617486565,3670,3670,3670,3670,0
|
|
20230814,121500,617486565,3670,3670,3670,3670,1
|
|
20230814,121400,617482895,3665,3665,3665,3665,0
|
|
20230814,121300,617482895,3665,3665,3665,3665,0
|
|
20230814,121200,617482895,3665,3665,3665,3665,0
|
|
20230814,121100,617482895,3665,3670,3670,3665,931
|
|
20230814,121000,614069875,3665,3665,3665,3665,0
|
|
20230814,120900,614069875,3665,3665,3665,3665,4
|
|
20230814,120800,614055215,3675,3675,3675,3675,0
|
|
20230814,120700,614055215,3675,3665,3675,3665,4
|
|
20230814,120600,614040525,3665,3665,3665,3665,200
|
|
20230814,120500,613307525,3665,3685,3685,3665,1570
|
|
20230814,120400,607534350,3690,3690,3690,3690,0
|
|
20230814,120300,607534350,3690,3690,3690,3690,0
|
|
20230814,120200,607534350,3690,3690,3690,3690,0
|
|
20230814,120100,607534350,3690,3690,3690,3690,0
|
|
20230814,120000,607534350,3690,3690,3690,3690,0
|
|
20230814,115900,607534350,3690,3690,3690,3690,0
|
|
20230814,115800,607534350,3690,3690,3690,3690,0
|
|
20230814,115700,607534350,3690,3690,3690,3690,1
|
|
20230814,115600,607530660,3685,3685,3685,3685,0
|
|
20230814,115500,607530660,3685,3685,3685,3685,0
|
|
20230814,115400,607530660,3685,3685,3685,3685,0
|
|
20230814,115300,607530660,3685,3685,3685,3685,0
|
|
20230814,115200,607530660,3685,3690,3690,3685,21
|
|
20230814,115100,607453175,3685,3685,3685,3685,7
|
|
20230814,115000,607427380,3685,3685,3685,3685,9
|
|
20230814,114900,607394215,3685,3685,3685,3685,202
|
|
20230814,114800,606649845,3685,3685,3685,3685,10
|
|
20230814,114700,606612995,3685,3685,3685,3685,0
|
|
20230814,114600,606612995,3685,3685,3685,3685,0
|
|
20230814,114500,606612995,3685,3685,3685,3685,0
|
|
20230814,114400,606612995,3685,3685,3685,3685,1
|
|
20230814,114300,606609310,3685,3685,3685,3685,0
|
|
20230814,114200,606609310,3685,3685,3685,3685,0
|
|
20230814,114100,606609310,3685,3685,3685,3685,0
|
|
20230814,114000,606609310,3685,3685,3685,3685,0
|
|
20230814,113900,606609310,3685,3685,3685,3685,0
|
|
20230814,113800,606609310,3685,3685,3685,3685,1
|
|
20230814,113700,606605625,3675,3675,3675,3675,0
|
|
20230814,113600,606605625,3675,3675,3675,3675,0
|
|
20230814,113500,606605625,3675,3670,3675,3670,11
|
|
20230814,113400,606565240,3675,3675,3675,3675,1
|
|
20230814,113300,606561565,3665,3665,3665,3665,0
|
|
20230814,113200,606561565,3665,3665,3665,3665,0
|
|
20230814,113100,606561565,3665,3665,3665,3665,0
|
|
20230814,113000,606561565,3665,3665,3670,3665,625
|
|
20230814,112900,604269440,3670,3680,3680,3670,3761
|
|
20230814,112800,590447455,3680,3685,3685,3680,697
|
|
20230814,112700,587879420,3685,3685,3685,3685,39
|
|
20230814,112600,587735705,3685,3680,3685,3680,137
|
|
20230814,112500,587231045,3680,3680,3680,3680,939
|
|
20230814,112400,583775525,3685,3685,3685,3685,52
|
|
20230814,112300,583583905,3685,3685,3685,3685,25
|
|
20230814,112200,583491780,3685,3685,3685,3685,65
|
|
20230814,112100,583252255,3685,3680,3685,3680,467
|
|
20230814,112000,581533405,3680,3685,3685,3680,1256
|
|
20230814,111900,576910080,3685,3685,3685,3685,335
|
|
20230814,111800,575675605,3685,3685,3685,3685,5
|
|
20230814,111700,575657180,3685,3685,3685,3685,109
|
|
20230814,111600,575255515,3685,3685,3685,3685,30
|
|
20230814,111500,575144965,3685,3680,3690,3680,604
|
|
20230814,111400,572916435,3680,3675,3680,3675,219
|
|
20230814,111300,572110525,3675,3675,3680,3675,11
|
|
20230814,111200,572070065,3680,3680,3680,3680,52
|
|
20230814,111100,571878705,3680,3680,3680,3680,50
|
|
20230814,111000,571694705,3680,3685,3685,3675,6017
|
|
20230814,110900,549553965,3685,3695,3695,3685,11020
|
|
20230814,110800,508846530,3695,3700,3700,3695,1723
|
|
20230814,110700,502477545,3715,3715,3715,3715,10
|
|
20230814,110600,502440395,3710,3710,3710,3710,901
|
|
20230814,110500,499097685,3710,3705,3710,3700,1744
|
|
20230814,110400,492636795,3710,3710,3710,3710,0
|
|
20230814,110300,492636795,3710,3710,3710,3710,70
|
|
20230814,110200,492377095,3710,3710,3710,3710,0
|
|
20230814,110100,492377095,3710,3710,3710,3710,0
|
|
20230814,110000,492377095,3710,3710,3710,3710,1323
|
|
20230814,105900,487468765,3720,3720,3720,3720,0
|
|
20230814,105800,487468765,3720,3720,3720,3720,110
|
|
20230814,105700,487059565,3725,3725,3725,3725,1
|
|
20230814,105600,487055840,3710,3710,3710,3710,1204
|
|
20230814,105500,482589000,3710,3715,3715,3710,890
|
|
20230814,105400,479285590,3720,3720,3720,3720,908
|
|
20230814,105300,475907830,3735,3735,3735,3735,0
|
|
20230814,105200,475907830,3735,3730,3735,3730,1000
|
|
20230814,105100,472174480,3735,3735,3735,3735,0
|
|
20230814,105000,472174480,3735,3720,3735,3720,133
|
|
20230814,104900,471679690,3720,3720,3720,3720,0
|
|
20230814,104800,471679690,3720,3720,3720,3720,74
|
|
20230814,104700,471404410,3720,3715,3720,3715,305
|
|
20230814,104600,470271330,3700,3700,3700,3700,100
|
|
20230814,104500,469901330,3700,3705,3710,3700,7827
|
|
20230814,104400,440936580,3705,3705,3705,3705,0
|
|
20230814,104300,440936580,3705,3705,3705,3705,50
|
|
20230814,104200,440751330,3705,3705,3705,3705,350
|
|
20230814,104100,439454580,3705,3705,3705,3705,108
|
|
20230814,104000,439054440,3705,3705,3705,3705,0
|
|
20230814,103900,439054440,3705,3705,3705,3705,1
|
|
20230814,103800,439050735,3715,3705,3715,3705,681
|
|
20230814,103700,436527620,3705,3705,3705,3705,0
|
|
20230814,103600,436527620,3705,3705,3705,3705,448
|
|
20230814,103500,434867780,3715,3705,3715,3705,610
|
|
20230814,103400,432607720,3705,3705,3705,3705,200
|
|
20230814,103300,431866720,3720,3720,3720,3720,1
|
|
20230814,103200,431863000,3705,3710,3720,3700,805
|
|
20230814,103100,428881710,3720,3710,3720,3710,757
|
|
20230814,103000,426073220,3715,3715,3715,3715,50
|
|
20230814,102900,425887470,3720,3720,3720,3720,0
|
|
20230814,102800,425887470,3720,3715,3720,3710,982
|
|
20230814,102700,422244195,3705,3705,3705,3705,0
|
|
20230814,102600,422244195,3705,3710,3710,3705,254
|
|
20230814,102500,421302605,3720,3720,3720,3720,0
|
|
20230814,102400,421302605,3720,3710,3720,3710,510
|
|
20230814,102300,419410495,3710,3735,3735,3710,103
|
|
20230814,102200,419028340,3735,3735,3735,3710,202
|
|
20230814,102100,418278845,3735,3730,3735,3730,50
|
|
20230814,102000,418092185,3690,3735,3735,3690,11001
|
|
20230814,101900,377286245,3735,3735,3735,3735,1
|
|
20230814,101800,377282510,3745,3745,3745,3745,0
|
|
20230814,101700,377282510,3745,3730,3745,3730,677
|
|
20230814,101600,374757270,3730,3720,3745,3720,719
|
|
20230814,101500,372079300,3735,3720,3735,3720,81
|
|
20230814,101400,371777965,3710,3710,3715,3710,1556
|
|
20230814,101300,366002705,3710,3730,3730,3710,649
|
|
20230814,101200,363592135,3735,3735,3735,3735,1
|
|
20230814,101100,363588400,3725,3740,3740,3725,550
|
|
20230814,101000,361539275,3735,3750,3750,3735,21
|
|
20230814,100900,361460825,3735,3735,3735,3735,0
|
|
20230814,100800,361460825,3735,3735,3735,3735,189
|
|
20230814,100700,360754910,3735,3735,3735,3735,3
|
|
20230814,100600,360743705,3750,3730,3750,3730,207
|
|
20230814,100500,359971575,3725,3725,3750,3725,1202
|
|
20230814,100400,355492905,3750,3720,3750,3720,1421
|
|
20230814,100300,350202655,3750,3720,3750,3710,1952
|
|
20230814,100200,342925445,3725,3725,3725,3725,1
|
|
20230814,100100,342921720,3710,3710,3710,3710,0
|
|
20230814,100000,342921720,3710,3715,3715,3710,325
|
|
20230814,095900,341715475,3710,3735,3740,3710,2475
|
|
20230814,095800,332499105,3735,3735,3735,3735,1
|
|
20230814,095700,332495370,3720,3740,3740,3720,750
|
|
20230814,095600,329695370,3740,3720,3740,3720,1738
|
|
20230814,095500,323201745,3715,3715,3715,3715,279
|
|
20230814,095400,322165260,3700,3700,3700,3700,158
|
|
20230814,095300,321580660,3700,3710,3710,3700,206
|
|
20230814,095200,320817610,3710,3710,3710,3710,33
|
|
20230814,095100,320695180,3715,3715,3715,3715,5
|
|
20230814,095000,320676605,3715,3700,3715,3700,1872
|
|
20230814,094900,313750175,3700,3710,3715,3695,775
|
|
20230814,094800,310884450,3695,3710,3710,3695,3000
|
|
20230814,094700,299788845,3710,3710,3720,3710,3094
|
|
20230814,094600,288309455,3710,3710,3710,3710,534
|
|
20230814,094500,286328315,3715,3715,3715,3715,0
|
|
20230814,094400,286328315,3715,3740,3740,3715,166
|
|
20230814,094300,285707975,3715,3740,3740,3715,304
|
|
20230814,094200,284578490,3720,3715,3720,3715,1504
|
|
20230814,094100,278986920,3710,3705,3710,3705,206
|
|
20230814,094000,278223640,3710,3710,3710,3710,93
|
|
20230814,093900,277878610,3715,3715,3715,3715,0
|
|
20230814,093800,277878610,3715,3710,3715,3710,301
|
|
20230814,093700,276761735,3700,3705,3705,3700,2484
|
|
20230814,093600,267564515,3705,3710,3710,3705,4330
|
|
20230814,093500,251515370,3710,3720,3720,3710,521
|
|
20230814,093400,249581870,3720,3715,3720,3715,704
|
|
20230814,093300,246964700,3710,3715,3715,3710,655
|
|
20230814,093200,244532375,3735,3710,3740,3710,5797
|
|
20230814,093100,222947465,3705,3705,3705,3705,65
|
|
20230814,093000,222706640,3705,3705,3705,3705,469
|
|
20230814,092900,220968995,3700,3700,3700,3700,192
|
|
20230814,092800,220258595,3700,3700,3700,3700,282
|
|
20230814,092700,219215195,3695,3685,3695,3685,667
|
|
20230814,092600,216754000,3685,3685,3685,3685,20
|
|
20230814,092500,216680300,3680,3680,3680,3680,216
|
|
20230814,092400,215885420,3675,3675,3680,3675,277
|
|
20230814,092300,214867440,3675,3675,3675,3675,0
|
|
20230814,092200,214867440,3675,3675,3675,3675,800
|
|
20230814,092100,211927440,3675,3675,3675,3675,0
|
|
20230814,092000,211927440,3675,3670,3675,3670,402
|
|
20230814,091900,210451025,3665,3665,3665,3665,1116
|
|
20230814,091800,206360885,3665,3665,3665,3660,1114
|
|
20230814,091700,202283075,3665,3670,3670,3665,886
|
|
20230814,091600,199035565,3670,3670,3670,3670,746
|
|
20230814,091500,196297745,3670,3670,3670,3670,400
|
|
20230814,091400,194829745,3670,3665,3675,3665,2108
|
|
20230814,091300,187097005,3670,3665,3670,3665,41
|
|
20230814,091200,186946690,3665,3665,3665,3660,767
|
|
20230814,091100,184136985,3665,3665,3670,3660,1746
|
|
20230814,091000,177739800,3665,3680,3680,3665,3310
|
|
20230814,090900,165603840,3670,3670,3675,3670,813
|
|
20230814,090800,162619775,3670,3665,3680,3665,3419
|
|
20230814,090700,150065455,3675,3680,3690,3665,1982
|
|
20230814,090600,142785580,3680,3730,3730,3680,21140
|
|
20230814,090500,64464910,3735,3730,3735,3730,190
|
|
20230814,090400,63755355,3730,3730,3730,3725,408
|
|
20230814,090300,62233530,3730,3730,3730,3730,398
|
|
20230814,090200,60748990,3730,3735,3770,3725,4797
|
|
20230814,090100,42850715,3730,3780,3780,3730,2113
|
|
20230814,090000,34893180,3790,3700,3800,3700,9409
|