598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185500,1616078560,4315,4315,4315,4315,4534
|
|
20230814,185400,1616078560,4315,4315,4315,4315,0
|
|
20230814,185300,1616078560,4315,4315,4315,4315,0
|
|
20230814,185200,1616078560,4315,4315,4315,4315,0
|
|
20230814,185100,1616078560,4315,4315,4315,4315,0
|
|
20230814,185000,1616078560,4315,4315,4315,4315,0
|
|
20230814,184900,1616078560,4315,4315,4315,4315,0
|
|
20230814,184800,1616078560,4315,4315,4315,4315,0
|
|
20230814,184700,1616078560,4315,4315,4315,4315,0
|
|
20230814,184600,1616078560,4315,4315,4315,4315,0
|
|
20230814,184500,1616078560,4315,4315,4315,4315,0
|
|
20230814,184400,1616078560,4315,4315,4315,4315,0
|
|
20230814,184300,1616078560,4315,4315,4315,4315,0
|
|
20230814,184200,1616078560,4315,4315,4315,4315,0
|
|
20230814,184100,1616078560,4315,4315,4315,4315,0
|
|
20230814,184000,1616078560,4315,4315,4315,4315,0
|
|
20230814,183900,1616078560,4315,4315,4315,4315,0
|
|
20230814,183800,1616078560,4315,4315,4315,4315,0
|
|
20230814,183700,1616078560,4315,4315,4315,4315,0
|
|
20230814,183600,1616078560,4315,4315,4315,4315,0
|
|
20230814,183500,1616078560,4315,4315,4315,4315,0
|
|
20230814,183400,1616078560,4315,4315,4315,4315,0
|
|
20230814,183300,1616078560,4315,4315,4315,4315,0
|
|
20230814,183200,1616078560,4315,4315,4315,4315,0
|
|
20230814,183100,1616078560,4315,4315,4315,4315,0
|
|
20230814,183000,1616078560,4315,4315,4315,4315,0
|
|
20230814,182900,1616078560,4315,4315,4315,4315,0
|
|
20230814,182800,1616078560,4315,4315,4315,4315,0
|
|
20230814,182700,1616078560,4315,4315,4315,4315,0
|
|
20230814,182600,1616078560,4315,4315,4315,4315,0
|
|
20230814,182500,1616078560,4315,4315,4315,4315,4534
|
|
20230814,182400,1616078560,4315,4315,4315,4315,0
|
|
20230814,182300,1616078560,4315,4315,4315,4315,0
|
|
20230814,182200,1616078560,4315,4315,4315,4315,0
|
|
20230814,182100,1616078560,4315,4315,4315,4315,0
|
|
20230814,182000,1616078560,4315,4315,4315,4315,0
|
|
20230814,181900,1616078560,4315,4315,4315,4315,0
|
|
20230814,181800,1616078560,4315,4315,4315,4315,0
|
|
20230814,181700,1616078560,4315,4315,4315,4315,0
|
|
20230814,181600,1616078560,4315,4315,4315,4315,0
|
|
20230814,181500,1616078560,4315,4315,4315,4315,0
|
|
20230814,181400,1616078560,4315,4315,4315,4315,0
|
|
20230814,181300,1616078560,4315,4315,4315,4315,0
|
|
20230814,181200,1616078560,4315,4315,4315,4315,0
|
|
20230814,181100,1616078560,4315,4315,4315,4315,0
|
|
20230814,181000,1616078560,4315,4315,4315,4315,0
|
|
20230814,180900,1616078560,4315,4315,4315,4315,0
|
|
20230814,180800,1616078560,4315,4315,4315,4315,0
|
|
20230814,180700,1616078560,4315,4315,4315,4315,0
|
|
20230814,180600,1616078560,4315,4315,4315,4315,0
|
|
20230814,180500,1616078560,4315,4315,4315,4315,0
|
|
20230814,180400,1616078560,4315,4315,4315,4315,0
|
|
20230814,180300,1616078560,4315,4315,4315,4315,0
|
|
20230814,180200,1616078560,4315,4315,4315,4315,0
|
|
20230814,180100,1616078560,4315,4315,4315,4315,0
|
|
20230814,180000,1616078560,4315,4315,4315,4315,0
|
|
20230814,175900,1616078560,4315,4315,4315,4315,0
|
|
20230814,175800,1616078560,4315,4315,4315,4315,0
|
|
20230814,175700,1616078560,4315,4315,4315,4315,0
|
|
20230814,175600,1616078560,4315,4315,4315,4315,0
|
|
20230814,175500,1616078560,4315,4315,4315,4315,4534
|
|
20230814,175400,1616078560,4315,4315,4315,4315,0
|
|
20230814,175300,1616078560,4315,4315,4315,4315,0
|
|
20230814,175200,1616078560,4315,4315,4315,4315,0
|
|
20230814,175100,1616078560,4315,4315,4315,4315,0
|
|
20230814,175000,1616078560,4315,4315,4315,4315,0
|
|
20230814,174900,1616078560,4315,4315,4315,4315,0
|
|
20230814,174800,1616078560,4315,4315,4315,4315,0
|
|
20230814,174700,1616078560,4315,4315,4315,4315,0
|
|
20230814,174600,1616078560,4315,4315,4315,4315,0
|
|
20230814,174500,1616078560,4315,4315,4315,4315,0
|
|
20230814,174400,1616078560,4315,4315,4315,4315,0
|
|
20230814,174300,1616078560,4315,4315,4315,4315,0
|
|
20230814,174200,1616078560,4315,4315,4315,4315,0
|
|
20230814,174100,1616078560,4315,4315,4315,4315,0
|
|
20230814,174000,1616078560,4315,4315,4315,4315,0
|
|
20230814,173900,1616078560,4315,4315,4315,4315,0
|
|
20230814,173800,1616078560,4315,4315,4315,4315,0
|
|
20230814,173700,1616078560,4315,4315,4315,4315,0
|
|
20230814,173600,1616078560,4315,4315,4315,4315,0
|
|
20230814,173500,1616078560,4315,4315,4315,4315,0
|
|
20230814,173400,1616078560,4315,4315,4315,4315,0
|
|
20230814,173300,1616078560,4315,4315,4315,4315,0
|
|
20230814,173200,1616078560,4315,4315,4315,4315,0
|
|
20230814,173100,1616078560,4315,4315,4315,4315,0
|
|
20230814,173000,1616078560,4315,4315,4315,4315,0
|
|
20230814,172900,1616078560,4315,4315,4315,4315,0
|
|
20230814,172800,1616078560,4315,4315,4315,4315,0
|
|
20230814,172700,1616078560,4315,4315,4315,4315,0
|
|
20230814,172600,1616078560,4315,4315,4315,4315,0
|
|
20230814,172500,1616078560,4315,4315,4315,4315,4534
|
|
20230814,172400,1616078560,4315,4315,4315,4315,0
|
|
20230814,172300,1616078560,4315,4315,4315,4315,0
|
|
20230814,172200,1616078560,4315,4315,4315,4315,0
|
|
20230814,172100,1616078560,4315,4315,4315,4315,0
|
|
20230814,172000,1616078560,4315,4315,4315,4315,0
|
|
20230814,171900,1616078560,4315,4315,4315,4315,0
|
|
20230814,171800,1616078560,4315,4315,4315,4315,0
|
|
20230814,171700,1616078560,4315,4315,4315,4315,0
|
|
20230814,171600,1616078560,4315,4315,4315,4315,0
|
|
20230814,171500,1616078560,4315,4315,4315,4315,0
|
|
20230814,171400,1616078560,4315,4315,4315,4315,0
|
|
20230814,171300,1616078560,4315,4315,4315,4315,0
|
|
20230814,171200,1616078560,4315,4315,4315,4315,0
|
|
20230814,171100,1616078560,4315,4315,4315,4315,0
|
|
20230814,171000,1616078560,4315,4315,4315,4315,0
|
|
20230814,170900,1616078560,4315,4315,4315,4315,0
|
|
20230814,170800,1616078560,4315,4315,4315,4315,0
|
|
20230814,170700,1616078560,4315,4315,4315,4315,0
|
|
20230814,170600,1616078560,4315,4315,4315,4315,0
|
|
20230814,170500,1616078560,4315,4315,4315,4315,0
|
|
20230814,170400,1616078560,4315,4315,4315,4315,0
|
|
20230814,170300,1616078560,4315,4315,4315,4315,0
|
|
20230814,170200,1616078560,4315,4315,4315,4315,0
|
|
20230814,170100,1616078560,4315,4315,4315,4315,0
|
|
20230814,170000,1616078560,4315,4315,4315,4315,0
|
|
20230814,165900,1616078560,4315,4315,4315,4315,0
|
|
20230814,165800,1616078560,4315,4315,4315,4315,0
|
|
20230814,165700,1616078560,4315,4315,4315,4315,0
|
|
20230814,165600,1616078560,4315,4315,4315,4315,0
|
|
20230814,165500,1616078560,4315,4315,4315,4315,4534
|
|
20230814,165400,1616078560,4315,4315,4315,4315,0
|
|
20230814,165300,1616078560,4315,4315,4315,4315,0
|
|
20230814,165200,1616078560,4315,4315,4315,4315,0
|
|
20230814,165100,1616078560,4315,4315,4315,4315,0
|
|
20230814,165000,1616078560,4315,4315,4315,4315,0
|
|
20230814,164900,1616078560,4315,4315,4315,4315,0
|
|
20230814,164800,1616078560,4315,4315,4315,4315,0
|
|
20230814,164700,1616078560,4315,4315,4315,4315,0
|
|
20230814,164600,1616078560,4315,4315,4315,4315,0
|
|
20230814,164500,1616078560,4315,4315,4315,4315,0
|
|
20230814,164400,1616078560,4315,4315,4315,4315,0
|
|
20230814,164300,1616078560,4315,4315,4315,4315,0
|
|
20230814,164200,1616078560,4315,4315,4315,4315,0
|
|
20230814,164100,1616078560,4315,4315,4315,4315,0
|
|
20230814,164000,1616078560,4315,4315,4315,4315,0
|
|
20230814,163900,1616078560,4315,4315,4315,4315,0
|
|
20230814,163800,1616078560,4315,4315,4315,4315,0
|
|
20230814,163700,1616078560,4315,4315,4315,4315,0
|
|
20230814,163600,1616078560,4315,4315,4315,4315,0
|
|
20230814,163500,1616078560,4315,4315,4315,4315,0
|
|
20230814,163400,1616078560,4315,4315,4315,4315,0
|
|
20230814,163300,1616078560,4315,4315,4315,4315,0
|
|
20230814,163200,1616078560,4315,4315,4315,4315,0
|
|
20230814,163100,1616078560,4315,4315,4315,4315,0
|
|
20230814,163000,1616078560,4315,4315,4315,4315,0
|
|
20230814,162900,1616078560,4315,4315,4315,4315,0
|
|
20230814,162800,1616078560,4315,4315,4315,4315,0
|
|
20230814,162700,1616078560,4315,4315,4315,4315,0
|
|
20230814,162600,1616078560,4315,4315,4315,4315,0
|
|
20230814,162500,1616078560,4315,4315,4315,4315,4534
|
|
20230814,162400,1616078560,4315,4315,4315,4315,0
|
|
20230814,162300,1616078560,4315,4315,4315,4315,0
|
|
20230814,162200,1616078560,4315,4315,4315,4315,0
|
|
20230814,162100,1616078560,4315,4315,4315,4315,0
|
|
20230814,162000,1616078560,4315,4315,4315,4315,0
|
|
20230814,161900,1616078560,4315,4315,4315,4315,0
|
|
20230814,161800,1616078560,4315,4315,4315,4315,0
|
|
20230814,161700,1616078560,4315,4315,4315,4315,0
|
|
20230814,161600,1616078560,4315,4315,4315,4315,0
|
|
20230814,161500,1616078560,4315,4315,4315,4315,0
|
|
20230814,161400,1616078560,4315,4315,4315,4315,0
|
|
20230814,161300,1616078560,4315,4315,4315,4315,0
|
|
20230814,161200,1616078560,4315,4315,4315,4315,0
|
|
20230814,161100,1616078560,4315,4315,4315,4315,0
|
|
20230814,161000,1616078560,4315,4315,4315,4315,0
|
|
20230814,160900,1616078560,4315,4315,4315,4315,0
|
|
20230814,160800,1616078560,4315,4315,4315,4315,0
|
|
20230814,160700,1616078560,4315,4315,4315,4315,0
|
|
20230814,160600,1616078560,4315,4315,4315,4315,0
|
|
20230814,160500,1616078560,4315,4315,4315,4315,0
|
|
20230814,160400,1616078560,4315,4315,4315,4315,0
|
|
20230814,160300,1616078560,4315,4315,4315,4315,0
|
|
20230814,160200,1616078560,4315,4315,4315,4315,0
|
|
20230814,160100,1616078560,4315,4315,4315,4315,0
|
|
20230814,160000,1616078560,4315,4315,4315,4315,0
|
|
20230814,155900,1616078560,4315,4315,4315,4315,0
|
|
20230814,155800,1616078560,4315,4315,4315,4315,0
|
|
20230814,155700,1616078560,4315,4315,4315,4315,0
|
|
20230814,155600,1616078560,4315,4315,4315,4315,0
|
|
20230814,155500,1616078560,4315,4315,4315,4315,4534
|
|
20230814,155400,1616078560,4315,4315,4315,4315,0
|
|
20230814,155300,1616078560,4315,4315,4315,4315,0
|
|
20230814,155200,1616078560,4315,4315,4315,4315,0
|
|
20230814,155100,1616078560,4315,4315,4315,4315,0
|
|
20230814,155000,1616078560,4315,4315,4315,4315,0
|
|
20230814,154900,1616078560,4315,4315,4315,4315,0
|
|
20230814,154800,1616078560,4315,4315,4315,4315,0
|
|
20230814,154700,1616078560,4315,4315,4315,4315,0
|
|
20230814,154600,1616078560,4315,4315,4315,4315,0
|
|
20230814,154500,1616078560,4315,4315,4315,4315,0
|
|
20230814,154400,1616078560,4315,4315,4315,4315,0
|
|
20230814,154300,1616078560,4315,4315,4315,4315,0
|
|
20230814,154200,1616078560,4315,4315,4315,4315,0
|
|
20230814,154100,1616078560,4315,4315,4315,4315,0
|
|
20230814,154000,1616078560,4315,4315,4315,4315,0
|
|
20230814,153900,1616078560,4315,4315,4315,4315,0
|
|
20230814,153800,1616078560,4315,4315,4315,4315,0
|
|
20230814,153700,1616078560,4315,4315,4315,4315,0
|
|
20230814,153600,1616078560,4315,4315,4315,4315,0
|
|
20230814,153500,1616078560,4315,4315,4315,4315,0
|
|
20230814,153400,1616078560,4315,4315,4315,4315,0
|
|
20230814,153300,1616078560,4315,4315,4315,4315,0
|
|
20230814,153200,1616078560,4315,4315,4315,4315,0
|
|
20230814,153100,1616078560,4315,4315,4315,4315,0
|
|
20230814,153000,1616078560,4315,4315,4315,4315,4534
|
|
20230814,152900,1596514350,4320,4320,4320,4320,0
|
|
20230814,152800,1596514350,4320,4320,4320,4320,0
|
|
20230814,152700,1596514350,4320,4320,4320,4320,0
|
|
20230814,152600,1596514350,4320,4320,4320,4320,0
|
|
20230814,152500,1596514350,4320,4320,4320,4320,0
|
|
20230814,152400,1596514350,4320,4320,4320,4320,0
|
|
20230814,152300,1596514350,4320,4320,4320,4320,0
|
|
20230814,152200,1596514350,4320,4320,4320,4320,0
|
|
20230814,152100,1596514350,4320,4320,4320,4320,0
|
|
20230814,152000,1596514350,4320,4320,4320,4320,0
|
|
20230814,151900,1596514350,4320,4315,4320,4310,325
|
|
20230814,151800,1595111770,4320,4305,4320,4305,574
|
|
20230814,151700,1592636100,4320,4300,4320,4300,500
|
|
20230814,151600,1590478940,4315,4300,4315,4300,3
|
|
20230814,151500,1590466010,4315,4310,4315,4305,476
|
|
20230814,151400,1588414375,4315,4315,4315,4315,0
|
|
20230814,151300,1588414375,4315,4315,4315,4315,1539
|
|
20230814,151200,1581773590,4325,4320,4325,4315,1108
|
|
20230814,151100,1576991440,4325,4325,4325,4320,427
|
|
20230814,151000,1575145620,4320,4315,4320,4315,415
|
|
20230814,150900,1573353830,4310,4310,4310,4310,30
|
|
20230814,150800,1573224530,4320,4320,4320,4310,253
|
|
20230814,150700,1572131980,4320,4315,4320,4315,89
|
|
20230814,150600,1571747630,4315,4315,4315,4315,140
|
|
20230814,150500,1571143530,4315,4305,4315,4305,700
|
|
20230814,150400,1568124425,4310,4305,4310,4305,402
|
|
20230814,150300,1566393805,4305,4300,4305,4300,102
|
|
20230814,150200,1565955195,4310,4310,4310,4310,110
|
|
20230814,150100,1565481095,4310,4295,4310,4295,14
|
|
20230814,150000,1565420950,4310,4295,4310,4295,133
|
|
20230814,145900,1564847965,4305,4305,4305,4305,10
|
|
20230814,145800,1564804915,4305,4305,4305,4305,250
|
|
20230814,145700,1563728665,4305,4305,4305,4295,347
|
|
20230814,145600,1562234890,4305,4305,4305,4305,1
|
|
20230814,145500,1562230585,4295,4295,4295,4295,6
|
|
20230814,145400,1562204815,4305,4305,4305,4305,10
|
|
20230814,145300,1562161765,4305,4295,4305,4295,34
|
|
20230814,145200,1562015455,4290,4295,4295,4290,830
|
|
20230814,145100,1558450635,4295,4295,4295,4295,0
|
|
20230814,145000,1558450635,4295,4295,4295,4295,6
|
|
20230814,144900,1558424865,4305,4305,4305,4305,0
|
|
20230814,144800,1558424865,4305,4305,4305,4305,4
|
|
20230814,144700,1558407645,4305,4305,4305,4295,64
|
|
20230814,144600,1558132185,4305,4300,4305,4300,172
|
|
20230814,144500,1557391745,4295,4300,4300,4295,4
|
|
20230814,144400,1557374550,4305,4305,4305,4305,2
|
|
20230814,144300,1557365940,4295,4295,4295,4295,0
|
|
20230814,144200,1557365940,4295,4305,4305,4295,174
|
|
20230814,144100,1556617960,4305,4305,4305,4305,0
|
|
20230814,144000,1556617960,4305,4305,4305,4290,9
|
|
20230814,143900,1556579305,4290,4300,4300,4290,1042
|
|
20230814,143800,1552108000,4305,4300,4305,4300,79
|
|
20230814,143700,1551768185,4295,4295,4295,4295,9
|
|
20230814,143600,1551729530,4295,4295,4295,4295,0
|
|
20230814,143500,1551729530,4295,4290,4295,4290,139
|
|
20230814,143400,1551132555,4290,4305,4305,4290,3382
|
|
20230814,143300,1536613570,4300,4300,4300,4300,110
|
|
20230814,143200,1536140570,4300,4300,4310,4295,138
|
|
20230814,143100,1535547770,4310,4300,4310,4300,29
|
|
20230814,143000,1535422790,4300,4295,4300,4295,95
|
|
20230814,142900,1535014320,4295,4295,4295,4295,0
|
|
20230814,142800,1535014320,4295,4300,4300,4295,1000
|
|
20230814,142700,1530718970,4300,4300,4305,4300,1002
|
|
20230814,142600,1526409885,4305,4305,4305,4305,8
|
|
20230814,142500,1526375445,4305,4315,4320,4305,18
|
|
20230814,142400,1526297835,4320,4320,4320,4320,122
|
|
20230814,142300,1525770795,4320,4320,4320,4320,11
|
|
20230814,142200,1525723275,4320,4305,4320,4305,1509
|
|
20230814,142100,1519204485,4320,4320,4320,4320,104
|
|
20230814,142000,1518755205,4300,4300,4300,4300,6
|
|
20230814,141900,1518729405,4300,4300,4300,4300,312
|
|
20230814,141800,1517387805,4300,4300,4300,4300,50
|
|
20230814,141700,1517172805,4300,4300,4300,4300,106
|
|
20230814,141600,1516717005,4300,4300,4305,4300,58
|
|
20230814,141500,1516467350,4300,4305,4310,4300,2457
|
|
20230814,141400,1505901010,4305,4305,4305,4305,1836
|
|
20230814,141300,1497997030,4310,4310,4310,4310,551
|
|
20230814,141200,1495622220,4310,4315,4315,4305,4137
|
|
20230814,141100,1477786580,4315,4315,4315,4315,102
|
|
20230814,141000,1477346450,4320,4315,4320,4315,11
|
|
20230814,140900,1477298960,4315,4315,4315,4315,0
|
|
20230814,140800,1477298960,4315,4315,4315,4315,200
|
|
20230814,140700,1476435960,4315,4325,4325,4315,758
|
|
20230814,140600,1473161370,4325,4325,4325,4325,2
|
|
20230814,140500,1473152720,4320,4325,4325,4320,7
|
|
20230814,140400,1473122475,4330,4330,4330,4330,333
|
|
20230814,140300,1471680585,4315,4315,4315,4315,0
|
|
20230814,140200,1471680585,4315,4325,4325,4315,2027
|
|
20230814,140100,1462923105,4325,4325,4325,4325,0
|
|
20230814,140000,1462923105,4325,4325,4325,4325,37
|
|
20230814,135900,1462763080,4330,4330,4330,4330,0
|
|
20230814,135800,1462763080,4330,4330,4330,4330,60
|
|
20230814,135700,1462503280,4335,4335,4335,4335,122
|
|
20230814,135600,1461974410,4320,4320,4320,4320,0
|
|
20230814,135500,1461974410,4320,4320,4320,4320,6
|
|
20230814,135400,1461948490,4320,4335,4335,4320,2690
|
|
20230814,135300,1450313235,4330,4330,4330,4330,7
|
|
20230814,135200,1450282925,4335,4335,4335,4335,0
|
|
20230814,135100,1450282925,4335,4335,4335,4335,91
|
|
20230814,135000,1449888440,4330,4330,4335,4330,418
|
|
20230814,134900,1448078450,4330,4330,4330,4330,0
|
|
20230814,134800,1448078450,4330,4330,4330,4330,6
|
|
20230814,134700,1448052470,4335,4335,4335,4335,102
|
|
20230814,134600,1447610300,4335,4335,4335,4335,501
|
|
20230814,134500,1445438465,4335,4330,4335,4330,434
|
|
20230814,134400,1443559230,4330,4330,4330,4330,75
|
|
20230814,134300,1443234480,4330,4330,4330,4330,6
|
|
20230814,134200,1443208500,4335,4335,4335,4335,1
|
|
20230814,134100,1443204165,4330,4330,4330,4330,982
|
|
20230814,134000,1438952105,4335,4335,4335,4330,1793
|
|
20230814,133900,1431186980,4335,4335,4335,4335,473
|
|
20230814,133800,1429136525,4335,4335,4340,4335,491
|
|
20230814,133700,1427006435,4340,4340,4340,4340,219
|
|
20230814,133600,1426055975,4340,4335,4340,4335,1333
|
|
20230814,133500,1420277415,4335,4330,4335,4330,8
|
|
20230814,133400,1420242765,4330,4330,4330,4330,501
|
|
20230814,133300,1418073435,4330,4330,4330,4330,94
|
|
20230814,133200,1417666415,4330,4330,4330,4330,200
|
|
20230814,133100,1416800415,4330,4330,4330,4330,284
|
|
20230814,133000,1415570695,4320,4330,4330,4320,366
|
|
20230814,132900,1413985985,4330,4330,4330,4330,0
|
|
20230814,132800,1413985985,4330,4330,4330,4330,443
|
|
20230814,132700,1412067795,4335,4330,4335,4330,205
|
|
20230814,132600,1411179170,4330,4330,4330,4330,236
|
|
20230814,132500,1410157290,4330,4330,4330,4330,29
|
|
20230814,132400,1410031720,4335,4335,4335,4335,16
|
|
20230814,132300,1409962360,4335,4335,4335,4320,620
|
|
20230814,132200,1407280090,4335,4335,4335,4335,100
|
|
20230814,132100,1406846590,4335,4335,4335,4335,210
|
|
20230814,132000,1405936240,4320,4335,4335,4320,125
|
|
20230814,131900,1405395940,4320,4320,4320,4320,301
|
|
20230814,131800,1404095620,4320,4320,4320,4320,237
|
|
20230814,131700,1403071780,4335,4335,4335,4335,295
|
|
20230814,131600,1401792955,4335,4335,4335,4335,35
|
|
20230814,131500,1401641230,4335,4325,4335,4325,2022
|
|
20230814,131400,1392895780,4325,4325,4325,4325,0
|
|
20230814,131300,1392895780,4325,4325,4325,4325,6
|
|
20230814,131200,1392869830,4325,4325,4325,4325,354
|
|
20230814,131100,1391338780,4325,4325,4325,4325,0
|
|
20230814,131000,1391338780,4325,4340,4340,4325,7
|
|
20230814,130900,1391308490,4340,4340,4340,4330,2769
|
|
20230814,130800,1379307220,4340,4340,4340,4340,7
|
|
20230814,130700,1379276840,4340,4350,4350,4340,2747
|
|
20230814,130600,1367341110,4350,4345,4350,4345,302
|
|
20230814,130500,1366028915,4345,4350,4350,4345,57
|
|
20230814,130400,1365781245,4350,4350,4350,4350,1
|
|
20230814,130300,1365776895,4345,4340,4345,4340,477
|
|
20230814,130200,1363704360,4345,4350,4350,4345,61
|
|
20230814,130100,1363439165,4340,4340,4350,4340,1163
|
|
20230814,130000,1358388325,4340,4345,4345,4340,501
|
|
20230814,125900,1356211510,4345,4345,4345,4345,0
|
|
20230814,125800,1356211510,4345,4340,4345,4340,606
|
|
20230814,125700,1353578470,4340,4340,4340,4340,0
|
|
20230814,125600,1353578470,4340,4340,4345,4340,12
|
|
20230814,125500,1353526365,4350,4350,4350,4350,1
|
|
20230814,125400,1353522015,4350,4345,4350,4345,771
|
|
20230814,125300,1350171965,4345,4340,4345,4340,518
|
|
20230814,125200,1347921435,4345,4345,4345,4345,561
|
|
20230814,125100,1345483890,4345,4345,4350,4345,33
|
|
20230814,125000,1345340500,4345,4345,4345,4345,100
|
|
20230814,124900,1344906000,4345,4345,4345,4345,428
|
|
20230814,124800,1343046340,4345,4345,4350,4345,394
|
|
20230814,124700,1341334360,4345,4345,4345,4345,348
|
|
20230814,124600,1339822300,4345,4340,4345,4340,314
|
|
20230814,124500,1338458005,4345,4345,4345,4345,43
|
|
20230814,124400,1338271170,4345,4345,4345,4345,299
|
|
20230814,124300,1336972015,4340,4340,4340,4340,6
|
|
20230814,124200,1336945975,4335,4335,4335,4335,0
|
|
20230814,124100,1336945975,4335,4340,4340,4335,8
|
|
20230814,124000,1336911285,4340,4340,4340,4340,2052
|
|
20230814,123900,1328005605,4340,4340,4340,4340,8
|
|
20230814,123800,1327970885,4335,4335,4335,4335,6
|
|
20230814,123700,1327944875,4340,4340,4340,4340,0
|
|
20230814,123600,1327944875,4340,4340,4340,4340,2006
|
|
20230814,123500,1319238835,4340,4345,4345,4340,205
|
|
20230814,123400,1318348685,4345,4345,4345,4345,1252
|
|
20230814,123300,1312908745,4340,4340,4340,4340,6
|
|
20230814,123200,1312882705,4345,4345,4345,4345,1003
|
|
20230814,123100,1308524670,4340,4340,4340,4340,896
|
|
20230814,123000,1304636030,4350,4340,4350,4340,103
|
|
20230814,122900,1304188980,4340,4340,4340,4340,0
|
|
20230814,122800,1304188980,4340,4340,4340,4340,236
|
|
20230814,122700,1303164740,4350,4345,4350,4345,57
|
|
20230814,122600,1302916950,4345,4350,4350,4345,245
|
|
20230814,122500,1301851935,4350,4350,4350,4350,2107
|
|
20230814,122400,1292686485,4350,4345,4350,4345,870
|
|
20230814,122300,1288904805,4345,4345,4350,4345,1146
|
|
20230814,122200,1283925360,4345,4340,4345,4340,301
|
|
20230814,122100,1282617915,4340,4335,4340,4330,2612
|
|
20230814,122000,1271288750,4335,4340,4340,4335,125
|
|
20230814,121900,1270746500,4340,4345,4345,4340,3358
|
|
20230814,121800,1256172165,4345,4350,4350,4345,11
|
|
20230814,121700,1256124345,4350,4350,4350,4350,1
|
|
20230814,121600,1256119995,4345,4345,4345,4345,920
|
|
20230814,121500,1252122595,4345,4345,4345,4345,215
|
|
20230814,121400,1251188420,4345,4340,4345,4340,369
|
|
20230814,121300,1249585120,4340,4345,4345,4340,228
|
|
20230814,121200,1248594490,4345,4345,4345,4345,579
|
|
20230814,121100,1246078735,4345,4345,4345,4345,106
|
|
20230814,121000,1245618165,4355,4355,4355,4355,0
|
|
20230814,120900,1245618165,4355,4355,4355,4355,2
|
|
20230814,120800,1245609455,4345,4355,4355,4345,110
|
|
20230814,120700,1245130465,4355,4355,4355,4355,1
|
|
20230814,120600,1245126110,4340,4345,4350,4340,1143
|
|
20230814,120500,1240159800,4345,4345,4345,4345,1377
|
|
20230814,120400,1234176735,4345,4345,4345,4345,17
|
|
20230814,120300,1234102870,4340,4340,4340,4340,365
|
|
20230814,120200,1232518770,4345,4355,4355,4340,6730
|
|
20230814,120100,1203264720,4355,4355,4355,4345,46
|
|
20230814,120000,1203064450,4355,4345,4355,4345,7280
|
|
20230814,115900,1171405485,4345,4340,4345,4340,166
|
|
20230814,115800,1170684245,4340,4345,4345,4340,1144
|
|
20230814,115700,1165714070,4345,4340,4345,4340,1109
|
|
20230814,115600,1160900955,4330,4335,4335,4330,1856
|
|
20230814,115500,1152855225,4335,4340,4345,4330,1301
|
|
20230814,115400,1147214880,4340,4340,4340,4340,81
|
|
20230814,115300,1146863340,4340,4345,4350,4340,2596
|
|
20230814,115200,1135574240,4350,4345,4350,4345,4541
|
|
20230814,115100,1115840980,4345,4340,4345,4330,1530
|
|
20230814,115000,1109200340,4340,4340,4340,4330,983
|
|
20230814,114900,1104939070,4340,4335,4340,4335,511
|
|
20230814,114800,1102721785,4340,4340,4340,4340,61
|
|
20230814,114700,1102457045,4340,4340,4340,4340,2
|
|
20230814,114600,1102448365,4325,4340,4340,4325,27
|
|
20230814,114500,1102331575,4340,4340,4340,4340,1022
|
|
20230814,114400,1097896095,4340,4340,4340,4315,457
|
|
20230814,114300,1095915515,4340,4335,4340,4335,1108
|
|
20230814,114200,1091110655,4335,4330,4335,4330,2041
|
|
20230814,114100,1082263120,4330,4320,4330,4315,1896
|
|
20230814,114000,1074055710,4320,4320,4320,4320,201
|
|
20230814,113900,1073187390,4320,4310,4320,4310,7
|
|
20230814,113800,1073157210,4320,4320,4320,4320,1
|
|
20230814,113700,1073152890,4310,4310,4310,4310,139
|
|
20230814,113600,1072553800,4310,4320,4320,4310,385
|
|
20230814,113500,1070891320,4320,4320,4320,4320,291
|
|
20230814,113400,1069634200,4310,4310,4310,4310,6
|
|
20230814,113300,1069608340,4320,4320,4320,4320,0
|
|
20230814,113200,1069608340,4320,4320,4320,4320,2
|
|
20230814,113100,1069599700,4310,4315,4320,4310,93
|
|
20230814,113000,1069198035,4310,4310,4310,4310,1
|
|
20230814,112900,1069193725,4310,4315,4315,4310,232
|
|
20230814,112800,1068192685,4315,4315,4315,4315,266
|
|
20230814,112700,1067044895,4310,4310,4310,4310,149
|
|
20230814,112600,1066402705,4310,4310,4315,4310,12
|
|
20230814,112500,1066350960,4315,4320,4320,4315,1229
|
|
20230814,112400,1061046740,4320,4320,4320,4320,6
|
|
20230814,112300,1061020820,4320,4315,4320,4315,1476
|
|
20230814,112200,1054644755,4310,4310,4320,4310,217
|
|
20230814,112100,1053707730,4310,4320,4320,4310,109
|
|
20230814,112000,1053236910,4325,4310,4325,4310,711
|
|
20230814,111900,1050165250,4310,4325,4325,4310,46
|
|
20230814,111800,1049966800,4310,4325,4325,4310,27
|
|
20230814,111700,1049850325,4325,4325,4325,4325,1048
|
|
20230814,111600,1045317725,4305,4310,4330,4300,81
|
|
20230814,111500,1044968065,4310,4305,4310,4300,400
|
|
20230814,111400,1043246355,4305,4310,4315,4305,291
|
|
20230814,111300,1041992230,4315,4315,4315,4310,202
|
|
20230814,111200,1041120625,4315,4315,4315,4315,0
|
|
20230814,111100,1041120625,4315,4325,4330,4315,681
|
|
20230814,111000,1038177850,4330,4320,4330,4320,3166
|
|
20230814,110900,1024483475,4325,4320,4325,4320,36
|
|
20230814,110800,1024327830,4320,4330,4330,4320,110
|
|
20230814,110700,1023852530,4320,4320,4320,4320,821
|
|
20230814,110600,1020305810,4320,4330,4330,4320,1202
|
|
20230814,110500,1015111210,4330,4330,4330,4330,1006
|
|
20230814,110400,1010755230,4320,4325,4330,4320,32
|
|
20230814,110300,1010616830,4330,4330,4330,4320,88
|
|
20230814,110200,1010236620,4330,4330,4335,4330,52
|
|
20230814,110100,1010011255,4310,4335,4335,4310,113
|
|
20230814,110000,1009523725,4335,4335,4335,4325,527
|
|
20230814,105900,1007242510,4335,4335,4335,4335,2469
|
|
20230814,105800,996539395,4335,4335,4335,4335,74
|
|
20230814,105700,996218605,4335,4335,4335,4335,36
|
|
20230814,105600,996062545,4330,4335,4335,4330,123
|
|
20230814,105500,995529370,4330,4335,4335,4330,17
|
|
20230814,105400,995455680,4335,4335,4335,4335,185
|
|
20230814,105300,994653705,4335,4340,4340,4335,72
|
|
20230814,105200,994341285,4340,4335,4340,4335,2091
|
|
20230814,105100,985266630,4340,4325,4340,4325,5120
|
|
20230814,105000,963090705,4325,4325,4325,4325,44
|
|
20230814,104900,962900405,4310,4325,4330,4310,2021
|
|
20230814,104800,954162530,4325,4325,4325,4325,0
|
|
20230814,104700,954162530,4325,4320,4330,4320,651
|
|
20230814,104600,951346660,4325,4325,4325,4325,656
|
|
20230814,104500,948509460,4325,4320,4325,4320,763
|
|
20230814,104400,945213095,4330,4325,4330,4320,810
|
|
20230814,104300,941707920,4320,4320,4325,4320,2044
|
|
20230814,104200,932870225,4320,4310,4325,4310,361
|
|
20230814,104100,931312510,4320,4305,4320,4305,2074
|
|
20230814,104000,922372010,4310,4305,4310,4305,2
|
|
20230814,103900,922363395,4310,4305,4310,4300,1487
|
|
20230814,103800,915967405,4305,4305,4305,4305,0
|
|
20230814,103700,915967405,4305,4310,4310,4305,784
|
|
20230814,103600,912588595,4305,4305,4305,4295,352
|
|
20230814,103500,911073255,4290,4300,4300,4290,563
|
|
20230814,103400,908655705,4285,4300,4300,4285,57
|
|
20230814,103300,908410695,4300,4300,4300,4280,363
|
|
20230814,103200,906850795,4310,4300,4310,4270,10772
|
|
20230814,103100,860694845,4305,4305,4305,4305,320
|
|
20230814,103000,859317245,4305,4300,4310,4300,327
|
|
20230814,102900,857911065,4305,4310,4310,4305,390
|
|
20230814,102800,856230750,4315,4315,4315,4315,31
|
|
20230814,102700,856096985,4305,4305,4305,4305,6
|
|
20230814,102600,856071155,4325,4310,4325,4300,1327
|
|
20230814,102500,850357735,4310,4310,4310,4310,1986
|
|
20230814,102400,841798075,4310,4320,4320,4310,1597
|
|
20230814,102300,834900535,4325,4330,4330,4325,1818
|
|
20230814,102200,827036485,4325,4325,4330,4325,1083
|
|
20230814,102100,822352500,4325,4330,4335,4325,234
|
|
20230814,102000,821339420,4335,4330,4335,4330,53
|
|
20230814,101900,821109820,4335,4335,4340,4330,3365
|
|
20230814,101800,806510315,4330,4340,4340,4330,270
|
|
20230814,101700,805340255,4340,4335,4345,4335,3103
|
|
20230814,101600,791863750,4320,4315,4335,4315,17447
|
|
20230814,101500,716456270,4315,4315,4315,4305,170
|
|
20230814,101400,715723910,4310,4315,4315,4310,1522
|
|
20230814,101300,709161715,4315,4310,4315,4310,365
|
|
20230814,101200,707586805,4300,4310,4310,4300,1182
|
|
20230814,101100,702504115,4305,4285,4310,4285,18017
|
|
20230814,101000,625131310,4285,4280,4285,4275,1345
|
|
20230814,100900,619375575,4260,4265,4270,4255,2621
|
|
20230814,100800,608212025,4280,4275,4280,4265,197
|
|
20230814,100700,607371045,4275,4275,4275,4275,6
|
|
20230814,100600,607345395,4280,4275,4285,4275,51
|
|
20230814,100500,607127125,4275,4285,4285,4275,7
|
|
20230814,100400,607097140,4265,4285,4285,4265,8
|
|
20230814,100300,607063000,4260,4260,4260,4260,1000
|
|
20230814,100200,602803000,4260,4280,4285,4260,7815
|
|
20230814,100100,569483280,4280,4280,4280,4280,49
|
|
20230814,100000,569273560,4290,4280,4290,4275,4331
|
|
20230814,095900,550729260,4280,4270,4280,4270,1924
|
|
20230814,095800,542498135,4270,4275,4275,4270,512
|
|
20230814,095700,540311885,4280,4280,4280,4280,11
|
|
20230814,095600,540264805,4285,4285,4285,4285,0
|
|
20230814,095500,540264805,4285,4270,4285,4270,3642
|
|
20230814,095400,524678185,4265,4265,4265,4265,100
|
|
20230814,095300,524251685,4265,4260,4265,4255,2175
|
|
20230814,095200,514991010,4270,4275,4275,4260,1563
|
|
20230814,095100,508319185,4280,4280,4280,4280,102
|
|
20230814,095000,507882625,4280,4275,4280,4275,304
|
|
20230814,094900,506581525,4270,4280,4280,4270,69
|
|
20230814,094800,506286635,4290,4265,4290,4265,505
|
|
20230814,094700,504127530,4270,4285,4285,4270,1303
|
|
20230814,094600,498552485,4295,4295,4295,4295,11
|
|
20230814,094500,498505240,4295,4295,4295,4265,153
|
|
20230814,094400,497848165,4265,4275,4295,4265,175
|
|
20230814,094300,497099595,4270,4290,4295,4270,2003
|
|
20230814,094200,488539775,4290,4290,4290,4290,560
|
|
20230814,094100,486137375,4295,4290,4300,4290,768
|
|
20230814,094000,482837400,4290,4300,4300,4290,94
|
|
20230814,093900,482434050,4305,4300,4305,4290,5200
|
|
20230814,093800,460073355,4300,4285,4300,4280,1807
|
|
20230814,093700,452326015,4280,4290,4290,4280,1528
|
|
20230814,093600,445770905,4295,4275,4295,4275,8164
|
|
20230814,093500,410762070,4280,4290,4290,4280,1755
|
|
20230814,093400,403245985,4290,4285,4290,4280,3810
|
|
20230814,093300,386920430,4290,4265,4295,4265,16115
|
|
20230814,093200,317931915,4265,4265,4265,4255,2167
|
|
20230814,093100,308692670,4265,4260,4265,4260,3490
|
|
20230814,093000,293820560,4265,4250,4265,4250,1881
|
|
20230814,092900,285818470,4250,4240,4250,4240,2659
|
|
20230814,092800,274525005,4250,4245,4255,4245,1024
|
|
20230814,092700,270173035,4245,4245,4245,4245,233
|
|
20230814,092600,269183950,4245,4245,4250,4245,773
|
|
20230814,092500,265900995,4255,4255,4255,4255,152
|
|
20230814,092400,265254235,4255,4255,4275,4245,7107
|
|
20230814,092300,234919670,4255,4265,4265,4250,1880
|
|
20230814,092200,226914480,4250,4240,4270,4240,9130
|
|
20230814,092100,188011485,4240,4210,4240,4210,7314
|
|
20230814,092000,157064405,4210,4215,4215,4210,495
|
|
20230814,091900,154980395,4215,4210,4215,4210,13
|
|
20230814,091800,154925605,4215,4210,4215,4210,128
|
|
20230814,091700,154386710,4215,4215,4215,4215,40
|
|
20230814,091600,154218110,4215,4220,4225,4215,440
|
|
20230814,091500,152362475,4225,4220,4225,4220,539
|
|
20230814,091400,150087885,4225,4225,4225,4220,938
|
|
20230814,091300,146128515,4230,4220,4230,4215,1487
|
|
20230814,091200,139852450,4220,4220,4220,4220,783
|
|
20230814,091100,136548190,4210,4220,4220,4210,4195
|
|
20230814,091000,118852750,4220,4200,4240,4200,7323
|
|
20230814,090900,87927990,4200,4200,4200,4200,41
|
|
20230814,090800,87755790,4200,4195,4200,4170,1992
|
|
20230814,090700,79396655,4165,4150,4165,4150,1726
|
|
20230814,090600,72213185,4150,4150,4160,4150,1169
|
|
20230814,090500,67357900,4155,4160,4165,4155,5448
|
|
20230814,090400,44704905,4160,4160,4165,4160,1204
|
|
20230814,090300,39695205,4165,4165,4165,4160,724
|
|
20230814,090200,36680195,4165,4165,4170,4160,1837
|
|
20230814,090100,29028955,4170,4170,4170,4160,2102
|
|
20230814,090000,20277810,4175,4185,4185,4170,4850
|