661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195800,536198140,3700,3700,3700,3700,3040
|
|
20230816,195700,536198140,3700,3700,3700,3700,0
|
|
20230816,195600,536198140,3700,3700,3700,3700,0
|
|
20230816,195500,536198140,3700,3700,3700,3700,0
|
|
20230816,195400,536198140,3700,3700,3700,3700,0
|
|
20230816,195300,536198140,3700,3700,3700,3700,0
|
|
20230816,195200,536198140,3700,3700,3700,3700,0
|
|
20230816,195100,536198140,3700,3700,3700,3700,0
|
|
20230816,195000,536198140,3700,3700,3700,3700,0
|
|
20230816,194900,536198140,3700,3700,3700,3700,0
|
|
20230816,194800,536198140,3700,3700,3700,3700,0
|
|
20230816,194700,536198140,3700,3700,3700,3700,0
|
|
20230816,194600,536198140,3700,3700,3700,3700,0
|
|
20230816,194500,536198140,3700,3700,3700,3700,0
|
|
20230816,194400,536198140,3700,3700,3700,3700,0
|
|
20230816,194300,536198140,3700,3700,3700,3700,0
|
|
20230816,194200,536198140,3700,3700,3700,3700,0
|
|
20230816,194100,536198140,3700,3700,3700,3700,0
|
|
20230816,194000,536198140,3700,3700,3700,3700,0
|
|
20230816,193900,536198140,3700,3700,3700,3700,0
|
|
20230816,193800,536198140,3700,3700,3700,3700,0
|
|
20230816,193700,536198140,3700,3700,3700,3700,0
|
|
20230816,193600,536198140,3700,3700,3700,3700,0
|
|
20230816,193500,536198140,3700,3700,3700,3700,0
|
|
20230816,193400,536198140,3700,3700,3700,3700,0
|
|
20230816,193300,536198140,3700,3700,3700,3700,0
|
|
20230816,193200,536198140,3700,3700,3700,3700,0
|
|
20230816,193100,536198140,3700,3700,3700,3700,0
|
|
20230816,193000,536198140,3700,3700,3700,3700,0
|
|
20230816,192900,536198140,3700,3700,3700,3700,0
|
|
20230816,192800,536198140,3700,3700,3700,3700,3040
|
|
20230816,192700,536198140,3700,3700,3700,3700,0
|
|
20230816,192600,536198140,3700,3700,3700,3700,0
|
|
20230816,192500,536198140,3700,3700,3700,3700,0
|
|
20230816,192400,536198140,3700,3700,3700,3700,0
|
|
20230816,192300,536198140,3700,3700,3700,3700,0
|
|
20230816,192200,536198140,3700,3700,3700,3700,0
|
|
20230816,192100,536198140,3700,3700,3700,3700,0
|
|
20230816,192000,536198140,3700,3700,3700,3700,0
|
|
20230816,191900,536198140,3700,3700,3700,3700,0
|
|
20230816,191800,536198140,3700,3700,3700,3700,0
|
|
20230816,191700,536198140,3700,3700,3700,3700,0
|
|
20230816,191600,536198140,3700,3700,3700,3700,0
|
|
20230816,191500,536198140,3700,3700,3700,3700,0
|
|
20230816,191400,536198140,3700,3700,3700,3700,0
|
|
20230816,191300,536198140,3700,3700,3700,3700,0
|
|
20230816,191200,536198140,3700,3700,3700,3700,0
|
|
20230816,191100,536198140,3700,3700,3700,3700,0
|
|
20230816,191000,536198140,3700,3700,3700,3700,0
|
|
20230816,190900,536198140,3700,3700,3700,3700,0
|
|
20230816,190800,536198140,3700,3700,3700,3700,0
|
|
20230816,190700,536198140,3700,3700,3700,3700,0
|
|
20230816,190600,536198140,3700,3700,3700,3700,0
|
|
20230816,190500,536198140,3700,3700,3700,3700,0
|
|
20230816,190400,536198140,3700,3700,3700,3700,0
|
|
20230816,190300,536198140,3700,3700,3700,3700,0
|
|
20230816,190200,536198140,3700,3700,3700,3700,0
|
|
20230816,190100,536198140,3700,3700,3700,3700,0
|
|
20230816,190000,536198140,3700,3700,3700,3700,0
|
|
20230816,185900,536198140,3700,3700,3700,3700,0
|
|
20230816,185800,536198140,3700,3700,3700,3700,3040
|
|
20230816,185700,536198140,3700,3700,3700,3700,0
|
|
20230816,185600,536198140,3700,3700,3700,3700,0
|
|
20230816,185500,536198140,3700,3700,3700,3700,0
|
|
20230816,185400,536198140,3700,3700,3700,3700,0
|
|
20230816,185300,536198140,3700,3700,3700,3700,0
|
|
20230816,185200,536198140,3700,3700,3700,3700,0
|
|
20230816,185100,536198140,3700,3700,3700,3700,0
|
|
20230816,185000,536198140,3700,3700,3700,3700,0
|
|
20230816,184900,536198140,3700,3700,3700,3700,0
|
|
20230816,184800,536198140,3700,3700,3700,3700,0
|
|
20230816,184700,536198140,3700,3700,3700,3700,0
|
|
20230816,184600,536198140,3700,3700,3700,3700,0
|
|
20230816,184500,536198140,3700,3700,3700,3700,0
|
|
20230816,184400,536198140,3700,3700,3700,3700,0
|
|
20230816,184300,536198140,3700,3700,3700,3700,0
|
|
20230816,184200,536198140,3700,3700,3700,3700,0
|
|
20230816,184100,536198140,3700,3700,3700,3700,0
|
|
20230816,184000,536198140,3700,3700,3700,3700,0
|
|
20230816,183900,536198140,3700,3700,3700,3700,0
|
|
20230816,183800,536198140,3700,3700,3700,3700,0
|
|
20230816,183700,536198140,3700,3700,3700,3700,0
|
|
20230816,183600,536198140,3700,3700,3700,3700,0
|
|
20230816,183500,536198140,3700,3700,3700,3700,0
|
|
20230816,183400,536198140,3700,3700,3700,3700,0
|
|
20230816,183300,536198140,3700,3700,3700,3700,0
|
|
20230816,183200,536198140,3700,3700,3700,3700,0
|
|
20230816,183100,536198140,3700,3700,3700,3700,0
|
|
20230816,183000,536198140,3700,3700,3700,3700,0
|
|
20230816,182900,536198140,3700,3700,3700,3700,0
|
|
20230816,182800,536198140,3700,3700,3700,3700,3040
|
|
20230816,182700,536198140,3700,3700,3700,3700,0
|
|
20230816,182600,536198140,3700,3700,3700,3700,0
|
|
20230816,182500,536198140,3700,3700,3700,3700,0
|
|
20230816,182400,536198140,3700,3700,3700,3700,0
|
|
20230816,182300,536198140,3700,3700,3700,3700,0
|
|
20230816,182200,536198140,3700,3700,3700,3700,0
|
|
20230816,182100,536198140,3700,3700,3700,3700,0
|
|
20230816,182000,536198140,3700,3700,3700,3700,0
|
|
20230816,181900,536198140,3700,3700,3700,3700,0
|
|
20230816,181800,536198140,3700,3700,3700,3700,0
|
|
20230816,181700,536198140,3700,3700,3700,3700,0
|
|
20230816,181600,536198140,3700,3700,3700,3700,0
|
|
20230816,181500,536198140,3700,3700,3700,3700,0
|
|
20230816,181400,536198140,3700,3700,3700,3700,0
|
|
20230816,181300,536198140,3700,3700,3700,3700,0
|
|
20230816,181200,536198140,3700,3700,3700,3700,0
|
|
20230816,181100,536198140,3700,3700,3700,3700,0
|
|
20230816,181000,536198140,3700,3700,3700,3700,0
|
|
20230816,180900,536198140,3700,3700,3700,3700,0
|
|
20230816,180800,536198140,3700,3700,3700,3700,0
|
|
20230816,180700,536198140,3700,3700,3700,3700,0
|
|
20230816,180600,536198140,3700,3700,3700,3700,0
|
|
20230816,180500,536198140,3700,3700,3700,3700,0
|
|
20230816,180400,536198140,3700,3700,3700,3700,0
|
|
20230816,180300,536198140,3700,3700,3700,3700,0
|
|
20230816,180200,536198140,3700,3700,3700,3700,0
|
|
20230816,180100,536198140,3700,3700,3700,3700,0
|
|
20230816,180000,536198140,3700,3700,3700,3700,0
|
|
20230816,175900,536198140,3700,3700,3700,3700,0
|
|
20230816,175800,536198140,3700,3700,3700,3700,3040
|
|
20230816,175700,536198140,3700,3700,3700,3700,0
|
|
20230816,175600,536198140,3700,3700,3700,3700,0
|
|
20230816,175500,536198140,3700,3700,3700,3700,0
|
|
20230816,175400,536198140,3700,3700,3700,3700,0
|
|
20230816,175300,536198140,3700,3700,3700,3700,0
|
|
20230816,175200,536198140,3700,3700,3700,3700,0
|
|
20230816,175100,536198140,3700,3700,3700,3700,0
|
|
20230816,175000,536198140,3700,3700,3700,3700,0
|
|
20230816,174900,536198140,3700,3700,3700,3700,0
|
|
20230816,174800,536198140,3700,3700,3700,3700,0
|
|
20230816,174700,536198140,3700,3700,3700,3700,0
|
|
20230816,174600,536198140,3700,3700,3700,3700,0
|
|
20230816,174500,536198140,3700,3700,3700,3700,0
|
|
20230816,174400,536198140,3700,3700,3700,3700,0
|
|
20230816,174300,536198140,3700,3700,3700,3700,0
|
|
20230816,174200,536198140,3700,3700,3700,3700,0
|
|
20230816,174100,536198140,3700,3700,3700,3700,0
|
|
20230816,174000,536198140,3700,3700,3700,3700,0
|
|
20230816,173900,536198140,3700,3700,3700,3700,0
|
|
20230816,173800,536198140,3700,3700,3700,3700,0
|
|
20230816,173700,536198140,3700,3700,3700,3700,0
|
|
20230816,173600,536198140,3700,3700,3700,3700,0
|
|
20230816,173500,536198140,3700,3700,3700,3700,0
|
|
20230816,173400,536198140,3700,3700,3700,3700,0
|
|
20230816,173300,536198140,3700,3700,3700,3700,0
|
|
20230816,173200,536198140,3700,3700,3700,3700,0
|
|
20230816,173100,536198140,3700,3700,3700,3700,0
|
|
20230816,173000,536198140,3700,3700,3700,3700,0
|
|
20230816,172900,536198140,3700,3700,3700,3700,0
|
|
20230816,172800,536198140,3700,3700,3700,3700,3040
|
|
20230816,172700,536198140,3700,3700,3700,3700,0
|
|
20230816,172600,536198140,3700,3700,3700,3700,0
|
|
20230816,172500,536198140,3700,3700,3700,3700,0
|
|
20230816,172400,536198140,3700,3700,3700,3700,0
|
|
20230816,172300,536198140,3700,3700,3700,3700,0
|
|
20230816,172200,536198140,3700,3700,3700,3700,0
|
|
20230816,172100,536198140,3700,3700,3700,3700,0
|
|
20230816,172000,536198140,3700,3700,3700,3700,0
|
|
20230816,171900,536198140,3700,3700,3700,3700,0
|
|
20230816,171800,536198140,3700,3700,3700,3700,0
|
|
20230816,171700,536198140,3700,3700,3700,3700,0
|
|
20230816,171600,536198140,3700,3700,3700,3700,0
|
|
20230816,171500,536198140,3700,3700,3700,3700,0
|
|
20230816,171400,536198140,3700,3700,3700,3700,0
|
|
20230816,171300,536198140,3700,3700,3700,3700,0
|
|
20230816,171200,536198140,3700,3700,3700,3700,0
|
|
20230816,171100,536198140,3700,3700,3700,3700,0
|
|
20230816,171000,536198140,3700,3700,3700,3700,0
|
|
20230816,170900,536198140,3700,3700,3700,3700,0
|
|
20230816,170800,536198140,3700,3700,3700,3700,0
|
|
20230816,170700,536198140,3700,3700,3700,3700,0
|
|
20230816,170600,536198140,3700,3700,3700,3700,0
|
|
20230816,170500,536198140,3700,3700,3700,3700,0
|
|
20230816,170400,536198140,3700,3700,3700,3700,0
|
|
20230816,170300,536198140,3700,3700,3700,3700,0
|
|
20230816,170200,536198140,3700,3700,3700,3700,0
|
|
20230816,170100,536198140,3700,3700,3700,3700,0
|
|
20230816,170000,536198140,3700,3700,3700,3700,0
|
|
20230816,165900,536198140,3700,3700,3700,3700,0
|
|
20230816,165800,536198140,3700,3700,3700,3700,3040
|
|
20230816,165700,536198140,3700,3700,3700,3700,0
|
|
20230816,165600,536198140,3700,3700,3700,3700,0
|
|
20230816,165500,536198140,3700,3700,3700,3700,0
|
|
20230816,165400,536198140,3700,3700,3700,3700,0
|
|
20230816,165300,536198140,3700,3700,3700,3700,0
|
|
20230816,165200,536198140,3700,3700,3700,3700,0
|
|
20230816,165100,536198140,3700,3700,3700,3700,0
|
|
20230816,165000,536198140,3700,3700,3700,3700,0
|
|
20230816,164900,536198140,3700,3700,3700,3700,0
|
|
20230816,164800,536198140,3700,3700,3700,3700,0
|
|
20230816,164700,536198140,3700,3700,3700,3700,0
|
|
20230816,164600,536198140,3700,3700,3700,3700,0
|
|
20230816,164500,536198140,3700,3700,3700,3700,0
|
|
20230816,164400,536198140,3700,3700,3700,3700,0
|
|
20230816,164300,536198140,3700,3700,3700,3700,0
|
|
20230816,164200,536198140,3700,3700,3700,3700,0
|
|
20230816,164100,536198140,3700,3700,3700,3700,0
|
|
20230816,164000,536198140,3700,3700,3700,3700,0
|
|
20230816,163900,536198140,3700,3700,3700,3700,0
|
|
20230816,163800,536198140,3700,3700,3700,3700,0
|
|
20230816,163700,536198140,3700,3700,3700,3700,0
|
|
20230816,163600,536198140,3700,3700,3700,3700,0
|
|
20230816,163500,536198140,3700,3700,3700,3700,0
|
|
20230816,163400,536198140,3700,3700,3700,3700,0
|
|
20230816,163300,536198140,3700,3700,3700,3700,0
|
|
20230816,163200,536198140,3700,3700,3700,3700,0
|
|
20230816,163100,536198140,3700,3700,3700,3700,0
|
|
20230816,163000,536198140,3700,3700,3700,3700,0
|
|
20230816,162900,536198140,3700,3700,3700,3700,0
|
|
20230816,162800,536198140,3700,3700,3700,3700,3040
|
|
20230816,162700,536198140,3700,3700,3700,3700,0
|
|
20230816,162600,536198140,3700,3700,3700,3700,0
|
|
20230816,162500,536198140,3700,3700,3700,3700,0
|
|
20230816,162400,536198140,3700,3700,3700,3700,0
|
|
20230816,162300,536198140,3700,3700,3700,3700,0
|
|
20230816,162200,536198140,3700,3700,3700,3700,0
|
|
20230816,162100,536198140,3700,3700,3700,3700,0
|
|
20230816,162000,536198140,3700,3700,3700,3700,0
|
|
20230816,161900,536198140,3700,3700,3700,3700,0
|
|
20230816,161800,536198140,3700,3700,3700,3700,0
|
|
20230816,161700,536198140,3700,3700,3700,3700,0
|
|
20230816,161600,536198140,3700,3700,3700,3700,0
|
|
20230816,161500,536198140,3700,3700,3700,3700,0
|
|
20230816,161400,536198140,3700,3700,3700,3700,0
|
|
20230816,161300,536198140,3700,3700,3700,3700,0
|
|
20230816,161200,536198140,3700,3700,3700,3700,0
|
|
20230816,161100,536198140,3700,3700,3700,3700,0
|
|
20230816,161000,536198140,3700,3700,3700,3700,0
|
|
20230816,160900,536198140,3700,3700,3700,3700,0
|
|
20230816,160800,536198140,3700,3700,3700,3700,0
|
|
20230816,160700,536198140,3700,3700,3700,3700,0
|
|
20230816,160600,536198140,3700,3700,3700,3700,0
|
|
20230816,160500,536198140,3700,3700,3700,3700,0
|
|
20230816,160400,536198140,3700,3700,3700,3700,0
|
|
20230816,160300,536198140,3700,3700,3700,3700,0
|
|
20230816,160200,536198140,3700,3700,3700,3700,0
|
|
20230816,160100,536198140,3700,3700,3700,3700,0
|
|
20230816,160000,536198140,3700,3700,3700,3700,0
|
|
20230816,155900,536198140,3700,3700,3700,3700,0
|
|
20230816,155800,536198140,3700,3700,3700,3700,3040
|
|
20230816,155700,536198140,3700,3700,3700,3700,0
|
|
20230816,155600,536198140,3700,3700,3700,3700,0
|
|
20230816,155500,536198140,3700,3700,3700,3700,0
|
|
20230816,155400,536198140,3700,3700,3700,3700,0
|
|
20230816,155300,536198140,3700,3700,3700,3700,0
|
|
20230816,155200,536198140,3700,3700,3700,3700,0
|
|
20230816,155100,536198140,3700,3700,3700,3700,0
|
|
20230816,155000,536198140,3700,3700,3700,3700,0
|
|
20230816,154900,536198140,3700,3700,3700,3700,0
|
|
20230816,154800,536198140,3700,3700,3700,3700,0
|
|
20230816,154700,536198140,3700,3700,3700,3700,0
|
|
20230816,154600,536198140,3700,3700,3700,3700,0
|
|
20230816,154500,536198140,3700,3700,3700,3700,0
|
|
20230816,154400,536198140,3700,3700,3700,3700,0
|
|
20230816,154300,536198140,3700,3700,3700,3700,0
|
|
20230816,154200,536198140,3700,3700,3700,3700,0
|
|
20230816,154100,536198140,3700,3700,3700,3700,0
|
|
20230816,154000,536198140,3700,3700,3700,3700,0
|
|
20230816,153900,536198140,3700,3700,3700,3700,0
|
|
20230816,153800,536198140,3700,3700,3700,3700,0
|
|
20230816,153700,536198140,3700,3700,3700,3700,0
|
|
20230816,153600,536198140,3700,3700,3700,3700,0
|
|
20230816,153500,536198140,3700,3700,3700,3700,0
|
|
20230816,153400,536198140,3700,3700,3700,3700,0
|
|
20230816,153300,536198140,3700,3700,3700,3700,0
|
|
20230816,153200,536198140,3700,3700,3700,3700,0
|
|
20230816,153100,536198140,3700,3700,3700,3700,0
|
|
20230816,153000,536198140,3700,3700,3700,3700,3040
|
|
20230816,152900,524950140,3700,3700,3700,3700,0
|
|
20230816,152800,524950140,3700,3700,3700,3700,0
|
|
20230816,152700,524950140,3700,3700,3700,3700,0
|
|
20230816,152600,524950140,3700,3700,3700,3700,0
|
|
20230816,152500,524950140,3700,3700,3700,3700,0
|
|
20230816,152400,524950140,3700,3700,3700,3700,0
|
|
20230816,152300,524950140,3700,3700,3700,3700,0
|
|
20230816,152200,524950140,3700,3700,3700,3700,0
|
|
20230816,152100,524950140,3700,3700,3700,3700,0
|
|
20230816,152000,524950140,3700,3700,3700,3700,0
|
|
20230816,151900,524950140,3700,3695,3700,3695,664
|
|
20230816,151800,522493790,3695,3700,3705,3695,2338
|
|
20230816,151700,513847140,3705,3700,3705,3700,130
|
|
20230816,151600,513366125,3700,3705,3705,3700,61
|
|
20230816,151500,513140130,3705,3700,3705,3700,8
|
|
20230816,151400,513110520,3700,3700,3700,3700,7
|
|
20230816,151300,513084620,3700,3700,3705,3700,154
|
|
20230816,151200,512514770,3700,3700,3700,3700,55
|
|
20230816,151100,512311270,3695,3695,3695,3695,60
|
|
20230816,151000,512089570,3695,3695,3695,3695,0
|
|
20230816,150900,512089570,3695,3695,3695,3695,0
|
|
20230816,150800,512089570,3695,3695,3695,3695,3
|
|
20230816,150700,512078485,3690,3695,3695,3690,10
|
|
20230816,150600,512041580,3695,3695,3695,3695,9
|
|
20230816,150500,512008325,3700,3680,3700,3670,2581
|
|
20230816,150400,502525845,3690,3690,3690,3690,537
|
|
20230816,150300,500544315,3690,3700,3700,3670,14468
|
|
20230816,150200,447304340,3700,3700,3700,3700,27
|
|
20230816,150100,447204440,3710,3710,3710,3710,2
|
|
20230816,150000,447197020,3700,3700,3700,3700,8
|
|
20230816,145900,447167420,3700,3700,3700,3700,12
|
|
20230816,145800,447123020,3700,3700,3700,3700,10
|
|
20230816,145700,447086020,3700,3700,3700,3700,50
|
|
20230816,145600,446901020,3700,3700,3700,3700,0
|
|
20230816,145500,446901020,3700,3700,3700,3700,0
|
|
20230816,145400,446901020,3700,3695,3700,3695,77
|
|
20230816,145300,446616205,3695,3695,3695,3695,533
|
|
20230816,145200,444646770,3700,3700,3700,3700,3
|
|
20230816,145100,444635670,3695,3695,3695,3695,409
|
|
20230816,145000,443124415,3695,3695,3695,3695,0
|
|
20230816,144900,443124415,3695,3695,3695,3695,0
|
|
20230816,144800,443124415,3695,3695,3695,3695,0
|
|
20230816,144700,443124415,3695,3695,3695,3695,1422
|
|
20230816,144600,437870125,3695,3695,3695,3695,0
|
|
20230816,144500,437870125,3695,3695,3695,3695,0
|
|
20230816,144400,437870125,3695,3695,3695,3695,51
|
|
20230816,144300,437681680,3695,3695,3695,3695,1
|
|
20230816,144200,437677985,3700,3700,3700,3700,816
|
|
20230816,144100,434658785,3700,3700,3700,3700,41
|
|
20230816,144000,434507085,3700,3705,3705,3700,1150
|
|
20230816,143900,430252035,3700,3700,3700,3700,0
|
|
20230816,143800,430252035,3700,3705,3705,3700,4834
|
|
20230816,143700,412353020,3705,3705,3705,3705,0
|
|
20230816,143600,412353020,3705,3705,3705,3705,0
|
|
20230816,143500,412353020,3705,3710,3710,3705,629
|
|
20230816,143400,410019930,3710,3710,3710,3710,0
|
|
20230816,143300,410019930,3710,3710,3710,3710,0
|
|
20230816,143200,410019930,3710,3710,3710,3710,30
|
|
20230816,143100,409908630,3720,3720,3720,3720,0
|
|
20230816,143000,409908630,3720,3720,3720,3720,0
|
|
20230816,142900,409908630,3720,3720,3720,3720,0
|
|
20230816,142800,409908630,3720,3720,3720,3720,10
|
|
20230816,142700,409871430,3705,3705,3705,3705,0
|
|
20230816,142600,409871430,3705,3705,3705,3705,0
|
|
20230816,142500,409871430,3705,3705,3705,3705,0
|
|
20230816,142400,409871430,3705,3705,3705,3705,0
|
|
20230816,142300,409871430,3705,3705,3705,3705,1201
|
|
20230816,142200,405421725,3720,3720,3720,3720,1
|
|
20230816,142100,405418005,3705,3705,3705,3705,0
|
|
20230816,142000,405418005,3705,3705,3705,3705,0
|
|
20230816,141900,405418005,3705,3705,3705,3705,1
|
|
20230816,141800,405414300,3705,3710,3710,3705,742
|
|
20230816,141700,402664045,3710,3715,3715,3710,428
|
|
20230816,141600,401075525,3715,3715,3715,3715,0
|
|
20230816,141500,401075525,3715,3715,3715,3715,0
|
|
20230816,141400,401075525,3715,3715,3715,3715,0
|
|
20230816,141300,401075525,3715,3715,3715,3715,50
|
|
20230816,141200,400889775,3715,3715,3715,3715,10
|
|
20230816,141100,400852625,3720,3720,3720,3720,0
|
|
20230816,141000,400852625,3720,3715,3720,3715,50
|
|
20230816,140900,400666790,3710,3710,3710,3710,0
|
|
20230816,140800,400666790,3710,3710,3710,3710,0
|
|
20230816,140700,400666790,3710,3710,3710,3710,0
|
|
20230816,140600,400666790,3710,3710,3710,3710,0
|
|
20230816,140500,400666790,3710,3710,3710,3710,1
|
|
20230816,140400,400663080,3710,3710,3710,3710,452
|
|
20230816,140300,398986160,3705,3705,3705,3705,316
|
|
20230816,140200,397815380,3705,3705,3705,3705,1
|
|
20230816,140100,397811675,3700,3700,3700,3700,2000
|
|
20230816,140000,390411675,3705,3710,3710,3705,1769
|
|
20230816,135900,383854600,3715,3715,3715,3715,2
|
|
20230816,135800,383847170,3715,3715,3715,3715,0
|
|
20230816,135700,383847170,3715,3715,3715,3715,10
|
|
20230816,135600,383810020,3720,3715,3720,3715,7
|
|
20230816,135500,383783985,3715,3715,3715,3715,0
|
|
20230816,135400,383783985,3715,3715,3715,3715,35
|
|
20230816,135300,383653960,3705,3705,3705,3705,0
|
|
20230816,135200,383653960,3705,3705,3705,3705,0
|
|
20230816,135100,383653960,3705,3705,3705,3705,10
|
|
20230816,135000,383616910,3705,3715,3720,3705,963
|
|
20230816,134900,380040160,3715,3715,3715,3715,17
|
|
20230816,134800,379977005,3715,3715,3715,3715,20
|
|
20230816,134700,379902705,3715,3715,3715,3715,447
|
|
20230816,134600,378242100,3715,3715,3720,3715,119
|
|
20230816,134500,377799515,3715,3720,3720,3715,415
|
|
20230816,134400,376255790,3715,3715,3715,3715,1
|
|
20230816,134300,376252075,3715,3715,3715,3715,1
|
|
20230816,134200,376248360,3715,3715,3715,3715,51
|
|
20230816,134100,376058895,3715,3715,3715,3715,0
|
|
20230816,134000,376058895,3715,3715,3715,3715,0
|
|
20230816,133900,376058895,3715,3715,3715,3715,0
|
|
20230816,133800,376058895,3715,3715,3715,3715,2
|
|
20230816,133700,376051465,3715,3715,3715,3715,2
|
|
20230816,133600,376044035,3715,3720,3720,3715,75
|
|
20230816,133500,375765050,3720,3720,3720,3720,1
|
|
20230816,133400,375761330,3720,3725,3725,3720,52
|
|
20230816,133300,375567640,3725,3725,3725,3725,0
|
|
20230816,133200,375567640,3725,3725,3725,3725,20
|
|
20230816,133100,375493140,3720,3720,3720,3720,0
|
|
20230816,133000,375493140,3720,3720,3720,3720,0
|
|
20230816,132900,375493140,3720,3720,3720,3720,0
|
|
20230816,132800,375493140,3720,3720,3720,3720,0
|
|
20230816,132700,375493140,3720,3720,3720,3720,6
|
|
20230816,132600,375470820,3720,3720,3720,3720,5
|
|
20230816,132500,375452220,3720,3720,3720,3720,154
|
|
20230816,132400,374879340,3720,3715,3720,3715,7
|
|
20230816,132300,374853305,3715,3715,3715,3715,6
|
|
20230816,132200,374831015,3720,3720,3720,3720,33
|
|
20230816,132100,374708255,3720,3715,3725,3715,135
|
|
20230816,132000,374206040,3725,3725,3725,3725,39
|
|
20230816,131900,374060765,3730,3730,3730,3730,0
|
|
20230816,131800,374060765,3730,3730,3730,3730,27
|
|
20230816,131700,373960055,3730,3730,3730,3730,29
|
|
20230816,131600,373851885,3705,3705,3705,3705,0
|
|
20230816,131500,373851885,3705,3705,3705,3705,0
|
|
20230816,131400,373851885,3705,3705,3705,3705,0
|
|
20230816,131300,373851885,3705,3705,3705,3705,0
|
|
20230816,131200,373851885,3705,3705,3705,3705,0
|
|
20230816,131100,373851885,3705,3705,3705,3705,0
|
|
20230816,131000,373851885,3705,3705,3705,3705,0
|
|
20230816,130900,373851885,3705,3705,3705,3705,0
|
|
20230816,130800,373851885,3705,3705,3705,3705,0
|
|
20230816,130700,373851885,3705,3715,3715,3705,3152
|
|
20230816,130600,362166770,3715,3720,3720,3715,210
|
|
20230816,130500,361386480,3720,3720,3720,3720,9
|
|
20230816,130400,361353000,3720,3725,3725,3720,95
|
|
20230816,130300,360999140,3725,3725,3725,3725,0
|
|
20230816,130200,360999140,3725,3725,3725,3725,1
|
|
20230816,130100,360995415,3725,3725,3725,3725,0
|
|
20230816,130000,360995415,3725,3725,3725,3725,1
|
|
20230816,125900,360991690,3730,3730,3730,3730,9
|
|
20230816,125800,360958120,3730,3730,3730,3730,1
|
|
20230816,125700,360954390,3725,3725,3725,3725,510
|
|
20230816,125600,359054640,3725,3730,3730,3725,123
|
|
20230816,125500,358595875,3730,3730,3730,3730,47
|
|
20230816,125400,358420565,3730,3730,3730,3730,0
|
|
20230816,125300,358420565,3730,3730,3730,3730,11
|
|
20230816,125200,358379535,3735,3735,3735,3735,15
|
|
20230816,125100,358323510,3735,3735,3735,3735,115
|
|
20230816,125000,357893985,3735,3735,3735,3735,20
|
|
20230816,124900,357819285,3735,3735,3735,3725,208
|
|
20230816,124800,357043665,3735,3730,3735,3730,34
|
|
20230816,124700,356916795,3725,3725,3725,3725,0
|
|
20230816,124600,356916795,3725,3725,3725,3725,0
|
|
20230816,124500,356916795,3725,3725,3725,3725,2
|
|
20230816,124400,356909345,3725,3730,3730,3725,67
|
|
20230816,124300,356659445,3735,3735,3735,3735,10
|
|
20230816,124200,356622095,3735,3735,3735,3735,0
|
|
20230816,124100,356622095,3735,3735,3735,3735,1
|
|
20230816,124000,356618360,3735,3735,3735,3735,0
|
|
20230816,123900,356618360,3735,3735,3735,3735,0
|
|
20230816,123800,356618360,3735,3735,3735,3735,0
|
|
20230816,123700,356618360,3735,3730,3735,3730,558
|
|
20230816,123600,354536980,3725,3725,3725,3725,36
|
|
20230816,123500,354402880,3720,3720,3720,3720,0
|
|
20230816,123400,354402880,3720,3720,3720,3720,0
|
|
20230816,123300,354402880,3720,3720,3720,3720,0
|
|
20230816,123200,354402880,3720,3720,3720,3720,0
|
|
20230816,123100,354402880,3720,3720,3720,3720,0
|
|
20230816,123000,354402880,3720,3720,3720,3720,3
|
|
20230816,122900,354391720,3725,3725,3725,3725,0
|
|
20230816,122800,354391720,3725,3725,3725,3725,0
|
|
20230816,122700,354391720,3725,3720,3725,3720,54
|
|
20230816,122600,354190595,3715,3715,3715,3715,0
|
|
20230816,122500,354190595,3715,3715,3715,3715,413
|
|
20230816,122400,352656300,3715,3715,3715,3715,525
|
|
20230816,122300,350705925,3710,3710,3710,3710,197
|
|
20230816,122200,349975055,3710,3710,3710,3710,0
|
|
20230816,122100,349975055,3710,3710,3710,3710,0
|
|
20230816,122000,349975055,3710,3710,3710,3710,500
|
|
20230816,121900,348120055,3705,3705,3705,3705,0
|
|
20230816,121800,348120055,3705,3705,3705,3705,10
|
|
20230816,121700,348083005,3710,3710,3710,3710,0
|
|
20230816,121600,348083005,3710,3710,3710,3710,0
|
|
20230816,121500,348083005,3710,3710,3710,3710,3
|
|
20230816,121400,348071875,3705,3705,3705,3705,900
|
|
20230816,121300,344737375,3705,3705,3705,3705,0
|
|
20230816,121200,344737375,3705,3705,3705,3705,0
|
|
20230816,121100,344737375,3705,3705,3705,3705,200
|
|
20230816,121000,343996375,3700,3705,3705,3700,446
|
|
20230816,120900,342344745,3705,3705,3705,3705,0
|
|
20230816,120800,342344745,3705,3705,3705,3705,0
|
|
20230816,120700,342344745,3705,3705,3705,3705,336
|
|
20230816,120600,341099865,3705,3705,3705,3705,449
|
|
20230816,120500,339436320,3705,3710,3710,3705,654
|
|
20230816,120400,337013245,3715,3715,3715,3715,0
|
|
20230816,120300,337013245,3715,3715,3715,3715,0
|
|
20230816,120200,337013245,3715,3715,3715,3715,0
|
|
20230816,120100,337013245,3715,3715,3715,3715,0
|
|
20230816,120000,337013245,3715,3715,3715,3715,0
|
|
20230816,115900,337013245,3715,3715,3715,3715,10
|
|
20230816,115800,336976095,3710,3710,3710,3710,600
|
|
20230816,115700,334750095,3695,3700,3700,3695,3000
|
|
20230816,115600,323651425,3700,3715,3715,3700,3173
|
|
20230816,115500,311897810,3710,3715,3715,3710,17
|
|
20230816,115400,311834690,3715,3710,3715,3710,1014
|
|
20230816,115300,308072710,3715,3715,3715,3715,10
|
|
20230816,115200,308035560,3715,3715,3715,3715,141
|
|
20230816,115100,307511745,3715,3715,3715,3715,0
|
|
20230816,115000,307511745,3715,3715,3715,3715,0
|
|
20230816,114900,307511745,3715,3730,3730,3715,56
|
|
20230816,114800,307303675,3730,3730,3730,3730,0
|
|
20230816,114700,307303675,3730,3730,3735,3730,113
|
|
20230816,114600,306881645,3735,3725,3735,3725,917
|
|
20230816,114500,303461625,3720,3720,3720,3720,0
|
|
20230816,114400,303461625,3720,3720,3720,3715,27
|
|
20230816,114300,303361190,3720,3720,3720,3720,0
|
|
20230816,114200,303361190,3720,3720,3720,3720,10
|
|
20230816,114100,303323990,3720,3720,3720,3720,0
|
|
20230816,114000,303323990,3720,3720,3720,3720,82
|
|
20230816,113900,303018950,3725,3720,3725,3720,168
|
|
20230816,113800,302393830,3725,3730,3730,3720,1001
|
|
20230816,113700,298669290,3735,3735,3735,3735,0
|
|
20230816,113600,298669290,3735,3735,3735,3735,1
|
|
20230816,113500,298665555,3710,3710,3710,3710,0
|
|
20230816,113400,298665555,3710,3710,3710,3710,0
|
|
20230816,113300,298665555,3710,3710,3710,3710,0
|
|
20230816,113200,298665555,3710,3710,3710,3710,0
|
|
20230816,113100,298665555,3710,3710,3710,3710,0
|
|
20230816,113000,298665555,3710,3710,3710,3710,0
|
|
20230816,112900,298665555,3710,3710,3710,3710,20
|
|
20230816,112800,298591355,3700,3700,3700,3700,0
|
|
20230816,112700,298591355,3700,3700,3700,3700,0
|
|
20230816,112600,298591355,3700,3705,3705,3700,500
|
|
20230816,112500,296741320,3725,3725,3725,3725,1
|
|
20230816,112400,296737595,3700,3725,3725,3700,2001
|
|
20230816,112300,289321945,3715,3715,3715,3715,0
|
|
20230816,112200,289321945,3715,3725,3725,3715,30
|
|
20230816,112100,289210320,3735,3735,3735,3735,1
|
|
20230816,112000,289206585,3710,3720,3720,3710,500
|
|
20230816,111900,287349525,3720,3735,3735,3720,56
|
|
20230816,111800,287141115,3715,3715,3715,3715,0
|
|
20230816,111700,287141115,3715,3735,3735,3715,608
|
|
20230816,111600,284875585,3735,3735,3735,3735,5
|
|
20230816,111500,284856910,3735,3735,3735,3735,8
|
|
20230816,111400,284827030,3735,3735,3735,3735,0
|
|
20230816,111300,284827030,3735,3735,3735,3735,9
|
|
20230816,111200,284793415,3735,3735,3735,3735,0
|
|
20230816,111100,284793415,3735,3735,3735,3735,2
|
|
20230816,111000,284785945,3725,3725,3725,3725,0
|
|
20230816,110900,284785945,3725,3730,3730,3725,5
|
|
20230816,110800,284767300,3725,3725,3725,3725,0
|
|
20230816,110700,284767300,3725,3730,3730,3725,27
|
|
20230816,110600,284666595,3730,3730,3730,3730,1
|
|
20230816,110500,284662865,3735,3735,3735,3735,14
|
|
20230816,110400,284610575,3735,3735,3735,3735,0
|
|
20230816,110300,284610575,3735,3735,3735,3735,10
|
|
20230816,110200,284573225,3735,3735,3735,3735,22
|
|
20230816,110100,284491055,3725,3740,3740,3725,3076
|
|
20230816,110000,272999360,3740,3745,3745,3740,1081
|
|
20230816,105900,268951150,3745,3750,3750,3745,15
|
|
20230816,105800,268894905,3750,3750,3750,3750,31
|
|
20230816,105700,268778655,3750,3750,3750,3750,38
|
|
20230816,105600,268636155,3760,3750,3760,3750,13
|
|
20230816,105500,268587370,3755,3755,3755,3755,0
|
|
20230816,105400,268587370,3755,3750,3755,3750,31
|
|
20230816,105300,268471115,3750,3750,3750,3750,100
|
|
20230816,105200,268096115,3750,3750,3750,3750,15
|
|
20230816,105100,268039865,3750,3750,3750,3750,0
|
|
20230816,105000,268039865,3750,3750,3750,3750,1
|
|
20230816,104900,268036115,3740,3740,3740,3740,0
|
|
20230816,104800,268036115,3740,3760,3760,3740,2
|
|
20230816,104700,268028615,3735,3735,3735,3735,0
|
|
20230816,104600,268028615,3735,3735,3765,3735,6942
|
|
20230816,104500,241971585,3730,3730,3730,3730,0
|
|
20230816,104400,241971585,3730,3730,3730,3730,1
|
|
20230816,104300,241967855,3730,3735,3735,3730,23
|
|
20230816,104200,241881955,3735,3735,3735,3735,25
|
|
20230816,104100,241788580,3735,3735,3735,3735,0
|
|
20230816,104000,241788580,3735,3735,3735,3735,0
|
|
20230816,103900,241788580,3735,3735,3735,3735,10
|
|
20230816,103800,241751230,3730,3730,3730,3730,0
|
|
20230816,103700,241751230,3730,3735,3735,3730,8
|
|
20230816,103600,241721355,3730,3730,3730,3730,0
|
|
20230816,103500,241721355,3730,3730,3730,3730,0
|
|
20230816,103400,241721355,3730,3730,3730,3730,0
|
|
20230816,103300,241721355,3730,3730,3730,3730,60
|
|
20230816,103200,241497555,3730,3730,3730,3730,0
|
|
20230816,103100,241497555,3730,3730,3730,3730,0
|
|
20230816,103000,241497555,3730,3730,3730,3730,1
|
|
20230816,102900,241493825,3725,3725,3725,3725,0
|
|
20230816,102800,241493825,3725,3725,3725,3725,20
|
|
20230816,102700,241419325,3725,3730,3730,3710,568
|
|
20230816,102600,239309555,3730,3730,3730,3730,28
|
|
20230816,102500,239205115,3720,3720,3720,3720,10
|
|
20230816,102400,239167915,3715,3715,3715,3715,0
|
|
20230816,102300,239167915,3715,3720,3720,3715,5
|
|
20230816,102200,239149335,3720,3720,3720,3720,1
|
|
20230816,102100,239145615,3710,3720,3720,3710,26
|
|
20230816,102000,239049095,3710,3715,3715,3710,150
|
|
20230816,101900,238492405,3710,3715,3715,3710,75
|
|
20230816,101800,238214105,3715,3715,3715,3715,27
|
|
20230816,101700,238113800,3715,3715,3715,3715,0
|
|
20230816,101600,238113800,3715,3720,3720,3715,2273
|
|
20230816,101500,229668950,3745,3745,3745,3745,0
|
|
20230816,101400,229668950,3745,3725,3745,3725,129
|
|
20230816,101300,229187625,3730,3730,3730,3730,74
|
|
20230816,101200,228911605,3735,3730,3735,3730,223
|
|
20230816,101100,228078715,3730,3730,3730,3730,52
|
|
20230816,101000,227884755,3725,3725,3725,3725,28
|
|
20230816,100900,227780455,3720,3720,3720,3720,0
|
|
20230816,100800,227780455,3720,3720,3720,3720,4367
|
|
20230816,100700,211535215,3720,3720,3720,3715,228
|
|
20230816,100600,210687105,3720,3715,3720,3715,650
|
|
20230816,100500,208271855,3715,3715,3715,3715,28
|
|
20230816,100400,208167835,3715,3705,3715,3705,10
|
|
20230816,100300,208130735,3700,3700,3700,3700,0
|
|
20230816,100200,208130735,3700,3700,3700,3700,0
|
|
20230816,100100,208130735,3700,3700,3700,3700,90
|
|
20230816,100000,207797735,3700,3700,3715,3700,1021
|
|
20230816,095900,204019250,3700,3700,3700,3700,501
|
|
20230816,095800,202165550,3700,3700,3700,3700,1001
|
|
20230816,095700,198461850,3700,3700,3700,3700,1
|
|
20230816,095600,198458150,3700,3700,3700,3700,2
|
|
20230816,095500,198450750,3700,3700,3700,3700,0
|
|
20230816,095400,198450750,3700,3700,3700,3700,4
|
|
20230816,095300,198435950,3700,3700,3700,3700,69
|
|
20230816,095200,198180650,3695,3705,3705,3695,96
|
|
20230816,095100,197825630,3695,3695,3695,3695,0
|
|
20230816,095000,197825630,3695,3695,3695,3695,925
|
|
20230816,094900,194407755,3695,3700,3700,3695,683
|
|
20230816,094800,191882070,3685,3705,3705,3680,2183
|
|
20230816,094700,183838110,3700,3695,3700,3685,2166
|
|
20230816,094600,175843390,3690,3705,3705,3690,4670
|
|
20230816,094500,158610000,3705,3715,3715,3700,2504
|
|
20230816,094400,149330735,3725,3720,3725,3715,56
|
|
20230816,094300,149122385,3715,3715,3720,3715,68
|
|
20230816,094200,148869760,3715,3715,3715,3715,2
|
|
20230816,094100,148862330,3715,3715,3720,3700,5924
|
|
20230816,094000,126935750,3730,3730,3730,3720,10
|
|
20230816,093900,126898510,3730,3730,3730,3730,30
|
|
20230816,093800,126786610,3730,3720,3730,3720,259
|
|
20230816,093700,125823080,3725,3725,3730,3725,16
|
|
20230816,093600,125763435,3725,3725,3725,3725,9
|
|
20230816,093500,125729910,3725,3735,3735,3725,3039
|
|
20230816,093400,114394675,3735,3735,3735,3735,126
|
|
20230816,093300,113924065,3740,3735,3740,3735,29
|
|
20230816,093200,113815700,3735,3735,3740,3735,195
|
|
20230816,093100,113086865,3735,3740,3740,3730,7418
|
|
20230816,093000,85369495,3745,3740,3745,3740,959
|
|
20230816,092900,81782515,3745,3750,3750,3745,11
|
|
20230816,092800,81741315,3750,3750,3750,3750,0
|
|
20230816,092700,81741315,3750,3750,3750,3750,10
|
|
20230816,092600,81703815,3750,3750,3750,3750,50
|
|
20230816,092500,81516315,3750,3750,3750,3750,0
|
|
20230816,092400,81516315,3750,3750,3765,3730,693
|
|
20230816,092300,78926230,3765,3765,3765,3765,51
|
|
20230816,092200,78734215,3745,3770,3770,3730,10504
|
|
20230816,092100,39297045,3775,3780,3780,3775,233
|
|
20230816,092000,38416885,3780,3785,3785,3780,141
|
|
20230816,091900,37883880,3785,3785,3785,3785,20
|
|
20230816,091800,37808180,3795,3785,3795,3785,1045
|
|
20230816,091700,33847505,3790,3775,3790,3775,172
|
|
20230816,091600,33195670,3790,3790,3790,3790,0
|
|
20230816,091500,33195670,3790,3790,3790,3790,0
|
|
20230816,091400,33195670,3790,3790,3790,3790,0
|
|
20230816,091300,33195670,3790,3790,3790,3790,30
|
|
20230816,091200,33081970,3755,3755,3755,3755,0
|
|
20230816,091100,33081970,3755,3780,3780,3755,1923
|
|
20230816,091000,25831965,3780,3785,3785,3780,706
|
|
20230816,090900,23160005,3790,3790,3810,3790,31
|
|
20230816,090800,23042495,3810,3810,3810,3810,2
|
|
20230816,090700,23034875,3785,3790,3810,3785,989
|
|
20230816,090600,19291480,3780,3780,3780,3780,0
|
|
20230816,090500,19291480,3780,3780,3780,3780,0
|
|
20230816,090400,19291480,3780,3780,3780,3775,337
|
|
20230816,090300,18018990,3775,3775,3775,3770,633
|
|
20230816,090200,15631115,3780,3775,3780,3775,143
|
|
20230816,090100,15091265,3770,3770,3770,3770,1091
|
|
20230816,090000,10978195,3785,3800,3800,3770,2844
|