593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185000,13251888780,4765,4765,4765,4765,24927
|
|
20230814,184900,13251888780,4765,4765,4765,4765,0
|
|
20230814,184800,13251888780,4765,4765,4765,4765,0
|
|
20230814,184700,13251888780,4765,4765,4765,4765,0
|
|
20230814,184600,13251888780,4765,4765,4765,4765,0
|
|
20230814,184500,13251888780,4765,4765,4765,4765,0
|
|
20230814,184400,13251888780,4765,4765,4765,4765,0
|
|
20230814,184300,13251888780,4765,4765,4765,4765,0
|
|
20230814,184200,13251888780,4765,4765,4765,4765,0
|
|
20230814,184100,13251888780,4765,4765,4765,4765,0
|
|
20230814,184000,13251888780,4765,4765,4765,4765,0
|
|
20230814,183900,13251888780,4765,4765,4765,4765,0
|
|
20230814,183800,13251888780,4765,4765,4765,4765,0
|
|
20230814,183700,13251888780,4765,4765,4765,4765,0
|
|
20230814,183600,13251888780,4765,4765,4765,4765,0
|
|
20230814,183500,13251888780,4765,4765,4765,4765,0
|
|
20230814,183400,13251888780,4765,4765,4765,4765,0
|
|
20230814,183300,13251888780,4765,4765,4765,4765,0
|
|
20230814,183200,13251888780,4765,4765,4765,4765,0
|
|
20230814,183100,13251888780,4765,4765,4765,4765,0
|
|
20230814,183000,13251888780,4765,4765,4765,4765,0
|
|
20230814,182900,13251888780,4765,4765,4765,4765,0
|
|
20230814,182800,13251888780,4765,4765,4765,4765,0
|
|
20230814,182700,13251888780,4765,4765,4765,4765,0
|
|
20230814,182600,13251888780,4765,4765,4765,4765,0
|
|
20230814,182500,13251888780,4765,4765,4765,4765,0
|
|
20230814,182400,13251888780,4765,4765,4765,4765,0
|
|
20230814,182300,13251888780,4765,4765,4765,4765,0
|
|
20230814,182200,13251888780,4765,4765,4765,4765,0
|
|
20230814,182100,13251888780,4765,4765,4765,4765,0
|
|
20230814,182000,13251888780,4765,4765,4765,4765,24927
|
|
20230814,181900,13251888780,4765,4765,4765,4765,0
|
|
20230814,181800,13251888780,4765,4765,4765,4765,0
|
|
20230814,181700,13251888780,4765,4765,4765,4765,0
|
|
20230814,181600,13251888780,4765,4765,4765,4765,0
|
|
20230814,181500,13251888780,4765,4765,4765,4765,0
|
|
20230814,181400,13251888780,4765,4765,4765,4765,0
|
|
20230814,181300,13251888780,4765,4765,4765,4765,0
|
|
20230814,181200,13251888780,4765,4765,4765,4765,0
|
|
20230814,181100,13251888780,4765,4765,4765,4765,0
|
|
20230814,181000,13251888780,4765,4765,4765,4765,0
|
|
20230814,180900,13251888780,4765,4765,4765,4765,0
|
|
20230814,180800,13251888780,4765,4765,4765,4765,0
|
|
20230814,180700,13251888780,4765,4765,4765,4765,0
|
|
20230814,180600,13251888780,4765,4765,4765,4765,0
|
|
20230814,180500,13251888780,4765,4765,4765,4765,0
|
|
20230814,180400,13251888780,4765,4765,4765,4765,0
|
|
20230814,180300,13251888780,4765,4765,4765,4765,0
|
|
20230814,180200,13251888780,4765,4765,4765,4765,0
|
|
20230814,180100,13251888780,4765,4765,4765,4765,0
|
|
20230814,180000,13251888780,4765,4765,4765,4765,0
|
|
20230814,175900,13251888780,4765,4765,4765,4765,0
|
|
20230814,175800,13251888780,4765,4765,4765,4765,0
|
|
20230814,175700,13251888780,4765,4765,4765,4765,0
|
|
20230814,175600,13251888780,4765,4765,4765,4765,0
|
|
20230814,175500,13251888780,4765,4765,4765,4765,0
|
|
20230814,175400,13251888780,4765,4765,4765,4765,0
|
|
20230814,175300,13251888780,4765,4765,4765,4765,0
|
|
20230814,175200,13251888780,4765,4765,4765,4765,0
|
|
20230814,175100,13251888780,4765,4765,4765,4765,0
|
|
20230814,175000,13251888780,4765,4765,4765,4765,24927
|
|
20230814,174900,13251888780,4765,4765,4765,4765,0
|
|
20230814,174800,13251888780,4765,4765,4765,4765,0
|
|
20230814,174700,13251888780,4765,4765,4765,4765,0
|
|
20230814,174600,13251888780,4765,4765,4765,4765,0
|
|
20230814,174500,13251888780,4765,4765,4765,4765,0
|
|
20230814,174400,13251888780,4765,4765,4765,4765,0
|
|
20230814,174300,13251888780,4765,4765,4765,4765,0
|
|
20230814,174200,13251888780,4765,4765,4765,4765,0
|
|
20230814,174100,13251888780,4765,4765,4765,4765,0
|
|
20230814,174000,13251888780,4765,4765,4765,4765,0
|
|
20230814,173900,13251888780,4765,4765,4765,4765,0
|
|
20230814,173800,13251888780,4765,4765,4765,4765,0
|
|
20230814,173700,13251888780,4765,4765,4765,4765,0
|
|
20230814,173600,13251888780,4765,4765,4765,4765,0
|
|
20230814,173500,13251888780,4765,4765,4765,4765,0
|
|
20230814,173400,13251888780,4765,4765,4765,4765,0
|
|
20230814,173300,13251888780,4765,4765,4765,4765,0
|
|
20230814,173200,13251888780,4765,4765,4765,4765,0
|
|
20230814,173100,13251888780,4765,4765,4765,4765,0
|
|
20230814,173000,13251888780,4765,4765,4765,4765,0
|
|
20230814,172900,13251888780,4765,4765,4765,4765,0
|
|
20230814,172800,13251888780,4765,4765,4765,4765,0
|
|
20230814,172700,13251888780,4765,4765,4765,4765,0
|
|
20230814,172600,13251888780,4765,4765,4765,4765,0
|
|
20230814,172500,13251888780,4765,4765,4765,4765,0
|
|
20230814,172400,13251888780,4765,4765,4765,4765,0
|
|
20230814,172300,13251888780,4765,4765,4765,4765,0
|
|
20230814,172200,13251888780,4765,4765,4765,4765,0
|
|
20230814,172100,13251888780,4765,4765,4765,4765,0
|
|
20230814,172000,13251888780,4765,4765,4765,4765,24927
|
|
20230814,171900,13251888780,4765,4765,4765,4765,0
|
|
20230814,171800,13251888780,4765,4765,4765,4765,0
|
|
20230814,171700,13251888780,4765,4765,4765,4765,0
|
|
20230814,171600,13251888780,4765,4765,4765,4765,0
|
|
20230814,171500,13251888780,4765,4765,4765,4765,0
|
|
20230814,171400,13251888780,4765,4765,4765,4765,0
|
|
20230814,171300,13251888780,4765,4765,4765,4765,0
|
|
20230814,171200,13251888780,4765,4765,4765,4765,0
|
|
20230814,171100,13251888780,4765,4765,4765,4765,0
|
|
20230814,171000,13251888780,4765,4765,4765,4765,0
|
|
20230814,170900,13251888780,4765,4765,4765,4765,0
|
|
20230814,170800,13251888780,4765,4765,4765,4765,0
|
|
20230814,170700,13251888780,4765,4765,4765,4765,0
|
|
20230814,170600,13251888780,4765,4765,4765,4765,0
|
|
20230814,170500,13251888780,4765,4765,4765,4765,0
|
|
20230814,170400,13251888780,4765,4765,4765,4765,0
|
|
20230814,170300,13251888780,4765,4765,4765,4765,0
|
|
20230814,170200,13251888780,4765,4765,4765,4765,0
|
|
20230814,170100,13251888780,4765,4765,4765,4765,0
|
|
20230814,170000,13251888780,4765,4765,4765,4765,0
|
|
20230814,165900,13251888780,4765,4765,4765,4765,0
|
|
20230814,165800,13251888780,4765,4765,4765,4765,0
|
|
20230814,165700,13251888780,4765,4765,4765,4765,0
|
|
20230814,165600,13251888780,4765,4765,4765,4765,0
|
|
20230814,165500,13251888780,4765,4765,4765,4765,0
|
|
20230814,165400,13251888780,4765,4765,4765,4765,0
|
|
20230814,165300,13251888780,4765,4765,4765,4765,0
|
|
20230814,165200,13251888780,4765,4765,4765,4765,0
|
|
20230814,165100,13251888780,4765,4765,4765,4765,0
|
|
20230814,165000,13251888780,4765,4765,4765,4765,24927
|
|
20230814,164900,13251888780,4765,4765,4765,4765,0
|
|
20230814,164800,13251888780,4765,4765,4765,4765,0
|
|
20230814,164700,13251888780,4765,4765,4765,4765,0
|
|
20230814,164600,13251888780,4765,4765,4765,4765,0
|
|
20230814,164500,13251888780,4765,4765,4765,4765,0
|
|
20230814,164400,13251888780,4765,4765,4765,4765,0
|
|
20230814,164300,13251888780,4765,4765,4765,4765,0
|
|
20230814,164200,13251888780,4765,4765,4765,4765,0
|
|
20230814,164100,13251888780,4765,4765,4765,4765,0
|
|
20230814,164000,13251888780,4765,4765,4765,4765,0
|
|
20230814,163900,13251888780,4765,4765,4765,4765,0
|
|
20230814,163800,13251888780,4765,4765,4765,4765,0
|
|
20230814,163700,13251888780,4765,4765,4765,4765,0
|
|
20230814,163600,13251888780,4765,4765,4765,4765,0
|
|
20230814,163500,13251888780,4765,4765,4765,4765,0
|
|
20230814,163400,13251888780,4765,4765,4765,4765,0
|
|
20230814,163300,13251888780,4765,4765,4765,4765,0
|
|
20230814,163200,13251888780,4765,4765,4765,4765,0
|
|
20230814,163100,13251888780,4765,4765,4765,4765,0
|
|
20230814,163000,13251888780,4765,4765,4765,4765,0
|
|
20230814,162900,13251888780,4765,4765,4765,4765,0
|
|
20230814,162800,13251888780,4765,4765,4765,4765,0
|
|
20230814,162700,13251888780,4765,4765,4765,4765,0
|
|
20230814,162600,13251888780,4765,4765,4765,4765,0
|
|
20230814,162500,13251888780,4765,4765,4765,4765,0
|
|
20230814,162400,13251888780,4765,4765,4765,4765,0
|
|
20230814,162300,13251888780,4765,4765,4765,4765,0
|
|
20230814,162200,13251888780,4765,4765,4765,4765,0
|
|
20230814,162100,13251888780,4765,4765,4765,4765,0
|
|
20230814,162000,13251888780,4765,4765,4765,4765,24927
|
|
20230814,161900,13251888780,4765,4765,4765,4765,0
|
|
20230814,161800,13251888780,4765,4765,4765,4765,0
|
|
20230814,161700,13251888780,4765,4765,4765,4765,0
|
|
20230814,161600,13251888780,4765,4765,4765,4765,0
|
|
20230814,161500,13251888780,4765,4765,4765,4765,0
|
|
20230814,161400,13251888780,4765,4765,4765,4765,0
|
|
20230814,161300,13251888780,4765,4765,4765,4765,0
|
|
20230814,161200,13251888780,4765,4765,4765,4765,0
|
|
20230814,161100,13251888780,4765,4765,4765,4765,0
|
|
20230814,161000,13251888780,4765,4765,4765,4765,0
|
|
20230814,160900,13251888780,4765,4765,4765,4765,0
|
|
20230814,160800,13251888780,4765,4765,4765,4765,0
|
|
20230814,160700,13251888780,4765,4765,4765,4765,0
|
|
20230814,160600,13251888780,4765,4765,4765,4765,0
|
|
20230814,160500,13251888780,4765,4765,4765,4765,0
|
|
20230814,160400,13251888780,4765,4765,4765,4765,0
|
|
20230814,160300,13251888780,4765,4765,4765,4765,0
|
|
20230814,160200,13251888780,4765,4765,4765,4765,0
|
|
20230814,160100,13251888780,4765,4765,4765,4765,0
|
|
20230814,160000,13251888780,4765,4765,4765,4765,0
|
|
20230814,155900,13251888780,4765,4765,4765,4765,0
|
|
20230814,155800,13251888780,4765,4765,4765,4765,0
|
|
20230814,155700,13251888780,4765,4765,4765,4765,0
|
|
20230814,155600,13251888780,4765,4765,4765,4765,0
|
|
20230814,155500,13251888780,4765,4765,4765,4765,0
|
|
20230814,155400,13251888780,4765,4765,4765,4765,0
|
|
20230814,155300,13251888780,4765,4765,4765,4765,0
|
|
20230814,155200,13251888780,4765,4765,4765,4765,0
|
|
20230814,155100,13251888780,4765,4765,4765,4765,0
|
|
20230814,155000,13251888780,4765,4765,4765,4765,24927
|
|
20230814,154900,13251888780,4765,4765,4765,4765,0
|
|
20230814,154800,13251888780,4765,4765,4765,4765,0
|
|
20230814,154700,13251888780,4765,4765,4765,4765,0
|
|
20230814,154600,13251888780,4765,4765,4765,4765,0
|
|
20230814,154500,13251888780,4765,4765,4765,4765,0
|
|
20230814,154400,13251888780,4765,4765,4765,4765,0
|
|
20230814,154300,13251888780,4765,4765,4765,4765,0
|
|
20230814,154200,13251888780,4765,4765,4765,4765,0
|
|
20230814,154100,13251888780,4765,4765,4765,4765,0
|
|
20230814,154000,13251888780,4765,4765,4765,4765,0
|
|
20230814,153900,13251888780,4765,4765,4765,4765,0
|
|
20230814,153800,13251888780,4765,4765,4765,4765,0
|
|
20230814,153700,13251888780,4765,4765,4765,4765,0
|
|
20230814,153600,13251888780,4765,4765,4765,4765,0
|
|
20230814,153500,13251888780,4765,4765,4765,4765,0
|
|
20230814,153400,13251888780,4765,4765,4765,4765,0
|
|
20230814,153300,13251888780,4765,4765,4765,4765,0
|
|
20230814,153200,13251888780,4765,4765,4765,4765,0
|
|
20230814,153100,13251888780,4765,4765,4765,4765,0
|
|
20230814,153000,13251888780,4765,4765,4765,4765,24927
|
|
20230814,152900,13133111625,4740,4740,4740,4740,0
|
|
20230814,152800,13133111625,4740,4740,4740,4740,0
|
|
20230814,152700,13133111625,4740,4740,4740,4740,0
|
|
20230814,152600,13133111625,4740,4740,4740,4740,0
|
|
20230814,152500,13133111625,4740,4740,4740,4740,0
|
|
20230814,152400,13133111625,4740,4740,4740,4740,0
|
|
20230814,152300,13133111625,4740,4740,4740,4740,0
|
|
20230814,152200,13133111625,4740,4740,4740,4740,0
|
|
20230814,152100,13133111625,4740,4740,4740,4740,0
|
|
20230814,152000,13133111625,4740,4740,4740,4740,0
|
|
20230814,151900,13133111625,4740,4765,4770,4740,4235
|
|
20230814,151800,13112957975,4765,4760,4770,4745,4152
|
|
20230814,151700,13093198405,4755,4745,4760,4745,3639
|
|
20230814,151600,13075910695,4745,4745,4755,4740,1913
|
|
20230814,151500,13066840460,4740,4740,4755,4740,961
|
|
20230814,151400,13062284150,4740,4755,4755,4740,1161
|
|
20230814,151300,13056772575,4740,4760,4760,4735,115
|
|
20230814,151200,13056227385,4760,4745,4765,4735,3692
|
|
20230814,151100,13038723715,4745,4765,4765,4745,2369
|
|
20230814,151000,13027474360,4760,4745,4770,4745,7825
|
|
20230814,150900,12990294930,4745,4750,4750,4745,4921
|
|
20230814,150800,12966929155,4755,4760,4760,4750,1349
|
|
20230814,150700,12960514480,4760,4765,4770,4755,1013
|
|
20230814,150600,12955690445,4770,4760,4770,4760,541
|
|
20230814,150500,12953115115,4775,4775,4775,4760,542
|
|
20230814,150400,12950527515,4775,4760,4775,4760,783
|
|
20230814,150300,12946799235,4760,4755,4785,4755,1921
|
|
20230814,150200,12937630345,4775,4750,4780,4750,943
|
|
20230814,150100,12933141700,4750,4760,4785,4750,2668
|
|
20230814,150000,12920453960,4760,4760,4785,4755,992
|
|
20230814,145900,12915721655,4760,4775,4790,4760,3738
|
|
20230814,145800,12897863585,4775,4760,4775,4760,308
|
|
20230814,145700,12896394355,4775,4760,4775,4760,471
|
|
20230814,145600,12894151985,4760,4750,4760,4745,8396
|
|
20230814,145500,12854264995,4760,4775,4775,4750,4368
|
|
20230814,145400,12833480600,4765,4770,4780,4765,2981
|
|
20230814,145300,12819262450,4770,4775,4785,4770,1645
|
|
20230814,145200,12811412305,4780,4785,4795,4780,1361
|
|
20230814,145100,12804899780,4780,4785,4785,4765,1442
|
|
20230814,145000,12798004310,4790,4775,4800,4765,4737
|
|
20230814,144900,12775342885,4770,4755,4775,4755,6654
|
|
20230814,144800,12743638770,4750,4765,4770,4750,837
|
|
20230814,144700,12739651385,4765,4760,4765,4745,3372
|
|
20230814,144600,12723614470,4760,4750,4760,4750,1347
|
|
20230814,144500,12717204790,4745,4755,4755,4745,1350
|
|
20230814,144400,12710791135,4760,4760,4760,4755,864
|
|
20230814,144300,12706679985,4740,4755,4765,4740,1091
|
|
20230814,144200,12701503100,4755,4740,4755,4730,1953
|
|
20230814,144100,12692260290,4745,4750,4750,4730,2389
|
|
20230814,144000,12680917350,4740,4750,4750,4725,3436
|
|
20230814,143900,12664657325,4740,4735,4755,4730,2219
|
|
20230814,143800,12654146110,4735,4730,4745,4730,1313
|
|
20230814,143700,12647920370,4735,4730,4745,4725,3087
|
|
20230814,143600,12633322555,4745,4725,4755,4720,2597
|
|
20230814,143500,12621048020,4725,4750,4755,4725,2603
|
|
20230814,143400,12608714080,4750,4735,4755,4735,1034
|
|
20230814,143300,12603812240,4735,4745,4755,4735,2504
|
|
20230814,143200,12591931250,4745,4790,4790,4715,31451
|
|
20230814,143100,12442652490,4790,4800,4810,4790,5986
|
|
20230814,143000,12413898500,4800,4795,4805,4785,1547
|
|
20230814,142900,12406478240,4800,4790,4800,4790,1421
|
|
20230814,142800,12399666995,4795,4800,4800,4795,13404
|
|
20230814,142700,12335391260,4800,4805,4810,4795,311
|
|
20230814,142600,12333896535,4810,4795,4810,4795,2749
|
|
20230814,142500,12320708975,4795,4805,4815,4795,3455
|
|
20230814,142400,12304118890,4815,4810,4815,4800,1347
|
|
20230814,142300,12297641550,4815,4815,4820,4810,1191
|
|
20230814,142200,12291908255,4815,4810,4825,4800,955
|
|
20230814,142100,12287309775,4825,4820,4825,4820,797
|
|
20230814,142000,12283465935,4820,4810,4820,4805,2170
|
|
20230814,141900,12273013335,4815,4785,4820,4780,14721
|
|
20230814,141800,12202200170,4765,4765,4790,4765,913
|
|
20230814,141700,12197842350,4765,4800,4805,4755,2367
|
|
20230814,141600,12186543910,4805,4810,4810,4770,3290
|
|
20230814,141500,12170785060,4810,4805,4810,4795,586
|
|
20230814,141400,12167969215,4805,4790,4805,4790,4395
|
|
20230814,141300,12146861260,4790,4775,4795,4770,2610
|
|
20230814,141200,12134378535,4780,4815,4815,4775,12184
|
|
20230814,141100,12076012600,4815,4810,4815,4810,2906
|
|
20230814,141000,12062027760,4810,4805,4810,4800,2243
|
|
20230814,140900,12051244110,4805,4805,4805,4795,1833
|
|
20230814,140800,12042437455,4805,4790,4805,4790,2345
|
|
20230814,140700,12031182885,4795,4790,4805,4785,10404
|
|
20230814,140600,11981288800,4790,4775,4795,4775,4152
|
|
20230814,140500,11961412845,4770,4770,4770,4760,4302
|
|
20230814,140400,11940895230,4770,4755,4770,4755,1684
|
|
20230814,140300,11932865390,4765,4750,4765,4735,3589
|
|
20230814,140200,11915836160,4750,4745,4765,4735,2436
|
|
20230814,140100,11904271455,4745,4760,4770,4745,2324
|
|
20230814,140000,11893224680,4765,4765,4770,4750,497
|
|
20230814,135900,11890855550,4770,4765,4770,4755,1970
|
|
20230814,135800,11881468260,4755,4760,4770,4740,1954
|
|
20230814,135700,11872184830,4770,4765,4770,4760,1730
|
|
20230814,135600,11863937425,4770,4735,4770,4730,12917
|
|
20230814,135500,11802647390,4730,4725,4740,4720,5942
|
|
20230814,135400,11774529330,4715,4735,4735,4715,5092
|
|
20230814,135300,11750498025,4745,4735,4745,4720,7139
|
|
20230814,135200,11716761810,4740,4740,4750,4725,2490
|
|
20230814,135100,11704959355,4740,4755,4755,4720,2939
|
|
20230814,135000,11691036780,4755,4720,4760,4715,12100
|
|
20230814,134900,11633731495,4720,4715,4745,4710,4029
|
|
20230814,134800,11614688255,4710,4760,4760,4710,29156
|
|
20230814,134700,11476484375,4760,4760,4770,4755,5211
|
|
20230814,134600,11451684445,4760,4770,4775,4760,4189
|
|
20230814,134500,11431715525,4775,4785,4790,4770,3965
|
|
20230814,134400,11412769885,4785,4780,4785,4765,2817
|
|
20230814,134300,11399324705,4780,4760,4795,4760,2876
|
|
20230814,134200,11385596795,4765,4765,4770,4750,16710
|
|
20230814,134100,11306066005,4770,4785,4785,4765,12142
|
|
20230814,134000,11248127025,4785,4795,4795,4785,4189
|
|
20230814,133900,11228069640,4795,4775,4800,4775,1398
|
|
20230814,133800,11221381710,4765,4795,4805,4765,11541
|
|
20230814,133700,11166177295,4800,4790,4805,4790,3590
|
|
20230814,133600,11148954815,4795,4800,4805,4785,4012
|
|
20230814,133500,11129708365,4795,4780,4800,4765,4442
|
|
20230814,133400,11108449450,4780,4785,4790,4755,4832
|
|
20230814,133300,11085412495,4790,4795,4800,4750,14154
|
|
20230814,133200,11018077970,4770,4795,4810,4755,12803
|
|
20230814,133100,10957065570,4810,4840,4840,4770,14089
|
|
20230814,133000,10889409075,4840,4800,4855,4790,14168
|
|
20230814,132900,10820972530,4800,4775,4800,4760,19226
|
|
20230814,132800,10729192765,4770,4805,4825,4770,19175
|
|
20230814,132700,10637298670,4810,4785,4810,4780,4117
|
|
20230814,132600,10617534055,4780,4805,4810,4770,23048
|
|
20230814,132500,10507283650,4810,4785,4815,4780,11442
|
|
20230814,132400,10452366610,4785,4825,4840,4775,30227
|
|
20230814,132300,10307403595,4825,4820,4845,4815,9574
|
|
20230814,132200,10261213540,4825,4845,4845,4820,15451
|
|
20230814,132100,10186600450,4850,4890,4895,4845,11034
|
|
20230814,132000,10132991640,4885,4910,4910,4835,40161
|
|
20230814,131900,9937388020,4910,4820,4950,4810,63694
|
|
20230814,131800,9626635740,4820,4800,4830,4780,15603
|
|
20230814,131700,9551702620,4815,4845,4850,4770,43636
|
|
20230814,131600,9342302785,4820,4845,4845,4800,20133
|
|
20230814,131500,9245273580,4845,4805,4900,4800,51444
|
|
20230814,131400,8996066270,4805,4865,4875,4805,86548
|
|
20230814,131300,8577745750,4865,4860,4945,4850,49648
|
|
20230814,131200,8335469140,4860,4945,4970,4850,73883
|
|
20230814,131100,7971719050,4945,5010,5010,4900,57351
|
|
20230814,131000,7687372160,5000,4940,5010,4920,94168
|
|
20230814,130900,7219294145,4935,4950,5020,4890,132446
|
|
20230814,130800,6562587890,4950,5030,5050,4950,119674
|
|
20230814,130700,5964582380,5030,5080,5100,4960,376969
|
|
20230814,130600,4060959255,4995,4995,4995,4995,0
|
|
20230814,130500,4060959255,4995,4995,4995,4995,0
|
|
20230814,130400,4060959255,4995,4785,5000,4760,183633
|
|
20230814,130300,3159726280,4785,4740,4855,4730,128318
|
|
20230814,130200,2544629290,4745,4675,4755,4670,98954
|
|
20230814,130100,2077101230,4670,4655,4705,4550,39620
|
|
20230814,130000,1892992335,4695,4440,4695,4440,42516
|
|
20230814,125900,1698530555,4445,4445,4445,4445,0
|
|
20230814,125800,1698530555,4445,4430,4445,4430,319
|
|
20230814,125700,1697117370,4430,4430,4430,4430,23
|
|
20230814,125600,1697015480,4430,4430,4430,4430,294
|
|
20230814,125500,1695713060,4435,4435,4435,4435,0
|
|
20230814,125400,1695713060,4435,4440,4440,4435,207
|
|
20230814,125300,1694794505,4440,4445,4445,4430,386
|
|
20230814,125200,1693082550,4445,4435,4445,4435,203
|
|
20230814,125100,1692182230,4430,4430,4435,4430,216
|
|
20230814,125000,1691225345,4430,4430,4430,4430,192
|
|
20230814,124900,1690374785,4435,4435,4435,4435,0
|
|
20230814,124800,1690374785,4435,4425,4435,4420,323
|
|
20230814,124700,1688946505,4420,4425,4425,4420,37
|
|
20230814,124600,1688782880,4425,4420,4425,4420,364
|
|
20230814,124500,1687172250,4420,4420,4420,4420,197
|
|
20230814,124400,1686301510,4420,4415,4420,4415,256
|
|
20230814,124300,1685171260,4420,4420,4420,4415,790
|
|
20230814,124200,1681681830,4425,4425,4425,4425,98
|
|
20230814,124100,1681248180,4435,4425,4435,4425,15
|
|
20230814,124000,1681181785,4425,4435,4435,4425,194
|
|
20230814,123900,1680323295,4425,4425,4425,4425,0
|
|
20230814,123800,1680323295,4425,4430,4430,4425,318
|
|
20230814,123700,1678916130,4425,4420,4425,4420,781
|
|
20230814,123600,1675463140,4430,4430,4430,4420,17
|
|
20230814,123500,1675387960,4425,4425,4425,4425,208
|
|
20230814,123400,1674467560,4425,4425,4425,4425,191
|
|
20230814,123300,1673622385,4420,4440,4440,4420,198
|
|
20230814,123200,1672747185,4420,4440,4440,4420,4385
|
|
20230814,123100,1653349185,4430,4430,4430,4430,13
|
|
20230814,123000,1653291595,4445,4445,4445,4445,2
|
|
20230814,122900,1653282705,4430,4430,4430,4430,0
|
|
20230814,122800,1653282705,4430,4430,4435,4430,32
|
|
20230814,122700,1653140865,4430,4425,4430,4425,451
|
|
20230814,122600,1651144235,4435,4435,4435,4435,300
|
|
20230814,122500,1649813735,4440,4440,4440,4440,3
|
|
20230814,122400,1649800415,4440,4440,4440,4440,47
|
|
20230814,122300,1649591735,4435,4440,4440,4435,977
|
|
20230814,122200,1645253920,4450,4445,4450,4445,52
|
|
20230814,122100,1645022650,4450,4435,4450,4435,212
|
|
20230814,122000,1644081405,4450,4445,4450,4445,512
|
|
20230814,121900,1641805555,4445,4440,4445,4440,216
|
|
20230814,121800,1640846390,4435,4435,4440,4435,3609
|
|
20230814,121700,1624823515,4425,4435,4435,4425,1202
|
|
20230814,121600,1619504645,4425,4435,4440,4425,15
|
|
20230814,121500,1619438245,4435,4425,4435,4415,542
|
|
20230814,121400,1617041945,4425,4420,4425,4420,301
|
|
20230814,121300,1615710035,4415,4425,4425,4415,23
|
|
20230814,121200,1615608390,4430,4430,4430,4430,100
|
|
20230814,121100,1615165390,4435,4425,4435,4420,425
|
|
20230814,121000,1613281150,4415,4420,4420,4415,484
|
|
20230814,120900,1611143330,4410,4410,4410,4410,0
|
|
20230814,120800,1611143330,4410,4415,4425,4410,8844
|
|
20230814,120700,1572092790,4415,4415,4415,4415,66
|
|
20230814,120600,1571801400,4425,4430,4430,4425,2715
|
|
20230814,120500,1559787510,4425,4425,4425,4425,482
|
|
20230814,120400,1557654660,4430,4430,4430,4430,150
|
|
20230814,120300,1556990160,4425,4425,4425,4425,21
|
|
20230814,120200,1556897235,4440,4440,4440,4440,2
|
|
20230814,120100,1556888355,4425,4430,4440,4425,40
|
|
20230814,120000,1556711120,4425,4425,4430,4425,667
|
|
20230814,115900,1553758230,4430,4435,4435,4430,680
|
|
20230814,115800,1550745825,4430,4435,4435,4430,14
|
|
20230814,115700,1550683800,4440,4440,4440,4440,1
|
|
20230814,115600,1550679360,4425,4430,4430,4425,3318
|
|
20230814,115500,1535981050,4445,4445,4445,4445,23
|
|
20230814,115400,1535878815,4435,4425,4435,4425,643
|
|
20230814,115300,1533030460,4435,4430,4435,4425,2371
|
|
20230814,115200,1522529955,4440,4430,4440,4430,236
|
|
20230814,115100,1521484145,4440,4445,4445,4430,52
|
|
20230814,115000,1521253345,4440,4430,4440,4430,1408
|
|
20230814,114900,1515005825,4440,4425,4440,4425,2547
|
|
20230814,114800,1503712345,4425,4420,4425,4420,1083
|
|
20230814,114700,1498921815,4425,4425,4425,4425,60
|
|
20230814,114600,1498656315,4425,4430,4430,4395,7063
|
|
20230814,114500,1467572460,4420,4415,4420,4410,1038
|
|
20230814,114400,1462987445,4410,4410,4420,4410,591
|
|
20230814,114300,1460381035,4420,4425,4425,4415,2054
|
|
20230814,114200,1451311795,4420,4425,4425,4420,27
|
|
20230814,114100,1451192425,4425,4420,4425,4415,26
|
|
20230814,114000,1451077510,4430,4415,4430,4415,5
|
|
20230814,113900,1451055405,4435,4415,4445,4415,100
|
|
20230814,113800,1450612455,4430,4420,4430,4415,797
|
|
20230814,113700,1447091375,4415,4420,4420,4415,442
|
|
20230814,113600,1445139760,4425,4415,4425,4415,36
|
|
20230814,113500,1444980620,4425,4420,4425,4420,17
|
|
20230814,113400,1444905430,4430,4410,4430,4410,462
|
|
20230814,113300,1442865380,4415,4415,4415,4410,422
|
|
20230814,113200,1441003205,4425,4420,4425,4410,2129
|
|
20230814,113100,1431603155,4415,4415,4425,4415,864
|
|
20230814,113000,1427787945,4425,4415,4425,4415,241
|
|
20230814,112900,1426723620,4425,4410,4425,4410,121
|
|
20230814,112800,1426189710,4430,4430,4430,4430,0
|
|
20230814,112700,1426189710,4430,4410,4430,4410,7414
|
|
20230814,112600,1393438895,4415,4405,4415,4395,2563
|
|
20230814,112500,1382159225,4405,4410,4410,4405,1294
|
|
20230814,112400,1376457360,4410,4405,4410,4405,39
|
|
20230814,112300,1376285440,4420,4420,4420,4420,2
|
|
20230814,112200,1376276600,4410,4405,4410,4395,5439
|
|
20230814,112100,1352331300,4405,4400,4410,4400,351
|
|
20230814,112000,1350786805,4400,4420,4420,4400,52
|
|
20230814,111900,1350557985,4420,4410,4420,4395,12178
|
|
20230814,111800,1296932235,4425,4420,4425,4410,571
|
|
20230814,111700,1294412615,4420,4415,4425,4415,710
|
|
20230814,111600,1291275730,4410,4415,4415,4410,6772
|
|
20230814,111500,1261377605,4415,4425,4425,4415,8698
|
|
20230814,111400,1222919010,4430,4430,4430,4425,1664
|
|
20230814,111300,1215551940,4430,4445,4445,4430,675
|
|
20230814,111200,1212561540,4430,4425,4430,4425,2211
|
|
20230814,111100,1202768435,4425,4455,4455,4425,207
|
|
20230814,111000,1201852010,4455,4435,4455,4420,8510
|
|
20230814,110900,1164148700,4450,4435,4460,4435,1031
|
|
20230814,110800,1159575740,4435,4435,4435,4435,1312
|
|
20230814,110700,1153757020,4465,4465,4465,4430,4318
|
|
20230814,110600,1134617140,4465,4435,4465,4435,3225
|
|
20230814,110500,1120252445,4445,4430,4445,4430,1600
|
|
20230814,110400,1113163745,4435,4440,4450,4430,4194
|
|
20230814,110300,1094563510,4440,4450,4450,4440,7670
|
|
20230814,110200,1060499930,4450,4450,4450,4450,1106
|
|
20230814,110100,1055578230,4445,4450,4450,4445,199
|
|
20230814,110000,1054692745,4450,4455,4455,4450,218
|
|
20230814,105900,1053721705,4460,4455,4460,4450,215
|
|
20230814,105800,1052763880,4455,4450,4455,4450,203
|
|
20230814,105700,1051859575,4460,4455,4460,4455,260
|
|
20230814,105600,1050700930,4450,4450,4460,4450,215
|
|
20230814,105500,1049744160,4450,4465,4465,4450,169
|
|
20230814,105400,1048990970,4450,4450,4450,4450,14
|
|
20230814,105300,1048928670,4460,4460,4460,4450,384
|
|
20230814,105200,1047216430,4465,4450,4465,4445,1734
|
|
20230814,105100,1039492010,4450,4450,4455,4450,992
|
|
20230814,105000,1035073510,4450,4450,4450,4440,4267
|
|
20230814,104900,1016107710,4450,4450,4455,4445,773
|
|
20230814,104800,1012666425,4450,4450,4460,4450,1325
|
|
20230814,104700,1006770165,4460,4445,4460,4440,5554
|
|
20230814,104600,982066630,4450,4450,4455,4440,5007
|
|
20230814,104500,959799465,4460,4450,4460,4450,2723
|
|
20230814,104400,947682095,4450,4460,4460,4450,1082
|
|
20230814,104300,942866080,4465,4465,4465,4465,2
|
|
20230814,104200,942857150,4455,4460,4460,4455,1094
|
|
20230814,104100,937981805,4465,4465,4465,4465,8
|
|
20230814,104000,937946085,4460,4460,4460,4455,228
|
|
20230814,103900,936930160,4450,4455,4455,4450,1207
|
|
20230814,103800,931553055,4460,4460,4460,4450,2906
|
|
20230814,103700,918606555,4460,4455,4460,4455,881
|
|
20230814,103600,914679215,4465,4455,4465,4455,2252
|
|
20230814,103500,904642845,4460,4460,4460,4460,35
|
|
20230814,103400,904486745,4460,4460,4460,4455,529
|
|
20230814,103300,902128335,4470,4470,4470,4455,1718
|
|
20230814,103200,894472450,4470,4470,4480,4470,243
|
|
20230814,103100,893386190,4485,4465,4485,4465,830
|
|
20230814,103000,889667890,4470,4470,4470,4450,11350
|
|
20230814,102900,839035230,4470,4485,4485,4470,429
|
|
20230814,102800,837117300,4490,4490,4490,4470,173
|
|
20230814,102700,836343950,4470,4470,4475,4470,3733
|
|
20230814,102600,819657325,4470,4475,4475,4470,2141
|
|
20230814,102500,810077055,4475,4480,4480,4475,71
|
|
20230814,102400,809759320,4475,4475,4475,4475,13
|
|
20230814,102300,809701145,4495,4475,4495,4475,1204
|
|
20230814,102200,804311625,4480,4490,4490,4475,932
|
|
20230814,102100,800132610,4490,4475,4490,4475,2063
|
|
20230814,102000,790869785,4480,4485,4485,4480,5801
|
|
20230814,101900,764881195,4485,4495,4495,4485,17
|
|
20230814,101800,764804910,4485,4500,4500,4485,214
|
|
20230814,101700,763845090,4485,4480,4485,4480,17
|
|
20230814,101600,763768915,4495,4495,4495,4495,2
|
|
20230814,101500,763759925,4495,4480,4495,4475,52
|
|
20230814,101400,763526770,4475,4475,4475,4475,17
|
|
20230814,101300,763450695,4470,4480,4495,4470,3374
|
|
20230814,101200,748345145,4480,4505,4505,4480,70
|
|
20230814,101100,748030295,4505,4505,4505,4480,295
|
|
20230814,101000,746704390,4510,4510,4510,4510,0
|
|
20230814,100900,746704390,4510,4500,4510,4475,814
|
|
20230814,100800,743039150,4500,4475,4500,4470,412
|
|
20230814,100700,741197405,4470,4470,4470,4470,13
|
|
20230814,100600,741139295,4500,4485,4500,4470,3715
|
|
20230814,100500,724506735,4480,4475,4480,4470,3764
|
|
20230814,100400,707670335,4475,4475,4475,4475,512
|
|
20230814,100300,705379135,4485,4485,4485,4485,22
|
|
20230814,100200,705280465,4485,4485,4485,4470,2944
|
|
20230814,100100,692119245,4490,4475,4490,4475,1498
|
|
20230814,100000,685415680,4475,4475,4475,4475,9
|
|
20230814,095900,685375405,4470,4475,4475,4470,1523
|
|
20230814,095800,678560050,4490,4480,4490,4480,1001
|
|
20230814,095700,674075560,4480,4480,4495,4475,1969
|
|
20230814,095600,665251170,4485,4500,4500,4485,703
|
|
20230814,095500,662087685,4500,4500,4500,4500,219
|
|
20230814,095400,661102185,4505,4500,4505,4500,39
|
|
20230814,095300,660926560,4500,4475,4500,4475,145
|
|
20230814,095200,660276560,4500,4480,4500,4480,4026
|
|
20230814,095100,642239580,4480,4480,4495,4480,706
|
|
20230814,095000,639068700,4475,4500,4500,4475,154
|
|
20230814,094900,638378730,4475,4475,4475,4475,4
|
|
20230814,094800,638360830,4480,4485,4490,4475,9708
|
|
20230814,094700,594872085,4490,4490,4490,4490,2001
|
|
20230814,094600,585887595,4480,4485,4485,4480,2289
|
|
20230814,094500,575621525,4490,4490,4490,4490,263
|
|
20230814,094400,574440655,4490,4495,4495,4490,271
|
|
20230814,094300,573223850,4490,4505,4505,4490,7778
|
|
20230814,094200,538235235,4510,4510,4510,4510,631
|
|
20230814,094100,535389425,4510,4510,4510,4510,100
|
|
20230814,094000,534938425,4510,4510,4510,4510,102
|
|
20230814,093900,534478405,4515,4520,4520,4510,137
|
|
20230814,093800,533859235,4520,4520,4520,4505,503
|
|
20230814,093700,531591395,4520,4510,4525,4510,101
|
|
20230814,093600,531135485,4525,4520,4525,4520,1547
|
|
20230814,093500,524138430,4525,4530,4530,4505,9
|
|
20230814,093400,524097775,4510,4530,4535,4510,5161
|
|
20230814,093300,500766360,4535,4525,4535,4525,32
|
|
20230814,093200,500621440,4535,4525,4535,4525,1519
|
|
20230814,093100,493745010,4525,4525,4525,4525,891
|
|
20230814,093000,489713235,4530,4535,4535,4530,11
|
|
20230814,092900,489663355,4535,4535,4535,4535,12
|
|
20230814,092800,489608935,4510,4520,4535,4505,1487
|
|
20230814,092700,482886425,4520,4500,4520,4500,6350
|
|
20230814,092600,454241720,4505,4500,4505,4500,186
|
|
20230814,092500,453404715,4510,4495,4510,4495,92
|
|
20230814,092400,452991085,4510,4510,4515,4510,1101
|
|
20230814,092300,448025570,4495,4515,4515,4495,1044
|
|
20230814,092200,443317460,4510,4510,4510,4510,2200
|
|
20230814,092100,433395460,4510,4485,4510,4485,1944
|
|
20230814,092000,424636170,4485,4500,4500,4485,1000
|
|
20230814,091900,420148045,4515,4495,4515,4480,2619
|
|
20230814,091800,408387565,4485,4500,4500,4485,1200
|
|
20230814,091700,403001425,4500,4500,4525,4485,7027
|
|
20230814,091600,371400490,4500,4500,4500,4500,755
|
|
20230814,091500,368002990,4500,4525,4525,4495,2652
|
|
20230814,091400,356078930,4495,4505,4530,4495,932
|
|
20230814,091300,351874510,4505,4500,4505,4495,1161
|
|
20230814,091200,346654185,4505,4535,4535,4495,1252
|
|
20230814,091100,341017760,4505,4535,4535,4500,1088
|
|
20230814,091000,336115275,4535,4500,4535,4500,593
|
|
20230814,090900,333434100,4500,4520,4520,4500,760
|
|
20230814,090800,330001950,4490,4500,4500,4490,1948
|
|
20230814,090700,321253120,4490,4490,4490,4485,4152
|
|
20230814,090600,302610845,4490,4480,4490,4475,3000
|
|
20230814,090500,289171910,4475,4490,4495,4475,5304
|
|
20230814,090400,265396065,4500,4525,4525,4500,7276
|
|
20230814,090300,232624250,4525,4495,4525,4495,4704
|
|
20230814,090200,211420985,4475,4475,4500,4460,5479
|
|
20230814,090100,186893080,4465,4555,4585,4465,31151
|
|
20230814,090000,46266130,4595,4550,4600,4550,10162
|