595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185200,1117916720,2395,2395,2395,2395,3448
|
|
20230814,185100,1117916720,2395,2395,2395,2395,0
|
|
20230814,185000,1117916720,2395,2395,2395,2395,0
|
|
20230814,184900,1117916720,2395,2395,2395,2395,0
|
|
20230814,184800,1117916720,2395,2395,2395,2395,0
|
|
20230814,184700,1117916720,2395,2395,2395,2395,0
|
|
20230814,184600,1117916720,2395,2395,2395,2395,0
|
|
20230814,184500,1117916720,2395,2395,2395,2395,0
|
|
20230814,184400,1117916720,2395,2395,2395,2395,0
|
|
20230814,184300,1117916720,2395,2395,2395,2395,0
|
|
20230814,184200,1117916720,2395,2395,2395,2395,0
|
|
20230814,184100,1117916720,2395,2395,2395,2395,0
|
|
20230814,184000,1117916720,2395,2395,2395,2395,0
|
|
20230814,183900,1117916720,2395,2395,2395,2395,0
|
|
20230814,183800,1117916720,2395,2395,2395,2395,0
|
|
20230814,183700,1117916720,2395,2395,2395,2395,0
|
|
20230814,183600,1117916720,2395,2395,2395,2395,0
|
|
20230814,183500,1117916720,2395,2395,2395,2395,0
|
|
20230814,183400,1117916720,2395,2395,2395,2395,0
|
|
20230814,183300,1117916720,2395,2395,2395,2395,0
|
|
20230814,183200,1117916720,2395,2395,2395,2395,0
|
|
20230814,183100,1117916720,2395,2395,2395,2395,0
|
|
20230814,183000,1117916720,2395,2395,2395,2395,0
|
|
20230814,182900,1117916720,2395,2395,2395,2395,0
|
|
20230814,182800,1117916720,2395,2395,2395,2395,0
|
|
20230814,182700,1117916720,2395,2395,2395,2395,0
|
|
20230814,182600,1117916720,2395,2395,2395,2395,0
|
|
20230814,182500,1117916720,2395,2395,2395,2395,0
|
|
20230814,182400,1117916720,2395,2395,2395,2395,0
|
|
20230814,182300,1117916720,2395,2395,2395,2395,0
|
|
20230814,182200,1117916720,2395,2395,2395,2395,3448
|
|
20230814,182100,1117916720,2395,2395,2395,2395,0
|
|
20230814,182000,1117916720,2395,2395,2395,2395,0
|
|
20230814,181900,1117916720,2395,2395,2395,2395,0
|
|
20230814,181800,1117916720,2395,2395,2395,2395,0
|
|
20230814,181700,1117916720,2395,2395,2395,2395,0
|
|
20230814,181600,1117916720,2395,2395,2395,2395,0
|
|
20230814,181500,1117916720,2395,2395,2395,2395,0
|
|
20230814,181400,1117916720,2395,2395,2395,2395,0
|
|
20230814,181300,1117916720,2395,2395,2395,2395,0
|
|
20230814,181200,1117916720,2395,2395,2395,2395,0
|
|
20230814,181100,1117916720,2395,2395,2395,2395,0
|
|
20230814,181000,1117916720,2395,2395,2395,2395,0
|
|
20230814,180900,1117916720,2395,2395,2395,2395,0
|
|
20230814,180800,1117916720,2395,2395,2395,2395,0
|
|
20230814,180700,1117916720,2395,2395,2395,2395,0
|
|
20230814,180600,1117916720,2395,2395,2395,2395,0
|
|
20230814,180500,1117916720,2395,2395,2395,2395,0
|
|
20230814,180400,1117916720,2395,2395,2395,2395,0
|
|
20230814,180300,1117916720,2395,2395,2395,2395,0
|
|
20230814,180200,1117916720,2395,2395,2395,2395,0
|
|
20230814,180100,1117916720,2395,2395,2395,2395,0
|
|
20230814,180000,1117916720,2395,2395,2395,2395,0
|
|
20230814,175900,1117916720,2395,2395,2395,2395,0
|
|
20230814,175800,1117916720,2395,2395,2395,2395,0
|
|
20230814,175700,1117916720,2395,2395,2395,2395,0
|
|
20230814,175600,1117916720,2395,2395,2395,2395,0
|
|
20230814,175500,1117916720,2395,2395,2395,2395,0
|
|
20230814,175400,1117916720,2395,2395,2395,2395,0
|
|
20230814,175300,1117916720,2395,2395,2395,2395,0
|
|
20230814,175200,1117916720,2395,2395,2395,2395,3448
|
|
20230814,175100,1117916720,2395,2395,2395,2395,0
|
|
20230814,175000,1117916720,2395,2395,2395,2395,0
|
|
20230814,174900,1117916720,2395,2395,2395,2395,0
|
|
20230814,174800,1117916720,2395,2395,2395,2395,0
|
|
20230814,174700,1117916720,2395,2395,2395,2395,0
|
|
20230814,174600,1117916720,2395,2395,2395,2395,0
|
|
20230814,174500,1117916720,2395,2395,2395,2395,0
|
|
20230814,174400,1117916720,2395,2395,2395,2395,0
|
|
20230814,174300,1117916720,2395,2395,2395,2395,0
|
|
20230814,174200,1117916720,2395,2395,2395,2395,0
|
|
20230814,174100,1117916720,2395,2395,2395,2395,0
|
|
20230814,174000,1117916720,2395,2395,2395,2395,0
|
|
20230814,173900,1117916720,2395,2395,2395,2395,0
|
|
20230814,173800,1117916720,2395,2395,2395,2395,0
|
|
20230814,173700,1117916720,2395,2395,2395,2395,0
|
|
20230814,173600,1117916720,2395,2395,2395,2395,0
|
|
20230814,173500,1117916720,2395,2395,2395,2395,0
|
|
20230814,173400,1117916720,2395,2395,2395,2395,0
|
|
20230814,173300,1117916720,2395,2395,2395,2395,0
|
|
20230814,173200,1117916720,2395,2395,2395,2395,0
|
|
20230814,173100,1117916720,2395,2395,2395,2395,0
|
|
20230814,173000,1117916720,2395,2395,2395,2395,0
|
|
20230814,172900,1117916720,2395,2395,2395,2395,0
|
|
20230814,172800,1117916720,2395,2395,2395,2395,0
|
|
20230814,172700,1117916720,2395,2395,2395,2395,0
|
|
20230814,172600,1117916720,2395,2395,2395,2395,0
|
|
20230814,172500,1117916720,2395,2395,2395,2395,0
|
|
20230814,172400,1117916720,2395,2395,2395,2395,0
|
|
20230814,172300,1117916720,2395,2395,2395,2395,0
|
|
20230814,172200,1117916720,2395,2395,2395,2395,3448
|
|
20230814,172100,1117916720,2395,2395,2395,2395,0
|
|
20230814,172000,1117916720,2395,2395,2395,2395,0
|
|
20230814,171900,1117916720,2395,2395,2395,2395,0
|
|
20230814,171800,1117916720,2395,2395,2395,2395,0
|
|
20230814,171700,1117916720,2395,2395,2395,2395,0
|
|
20230814,171600,1117916720,2395,2395,2395,2395,0
|
|
20230814,171500,1117916720,2395,2395,2395,2395,0
|
|
20230814,171400,1117916720,2395,2395,2395,2395,0
|
|
20230814,171300,1117916720,2395,2395,2395,2395,0
|
|
20230814,171200,1117916720,2395,2395,2395,2395,0
|
|
20230814,171100,1117916720,2395,2395,2395,2395,0
|
|
20230814,171000,1117916720,2395,2395,2395,2395,0
|
|
20230814,170900,1117916720,2395,2395,2395,2395,0
|
|
20230814,170800,1117916720,2395,2395,2395,2395,0
|
|
20230814,170700,1117916720,2395,2395,2395,2395,0
|
|
20230814,170600,1117916720,2395,2395,2395,2395,0
|
|
20230814,170500,1117916720,2395,2395,2395,2395,0
|
|
20230814,170400,1117916720,2395,2395,2395,2395,0
|
|
20230814,170300,1117916720,2395,2395,2395,2395,0
|
|
20230814,170200,1117916720,2395,2395,2395,2395,0
|
|
20230814,170100,1117916720,2395,2395,2395,2395,0
|
|
20230814,170000,1117916720,2395,2395,2395,2395,0
|
|
20230814,165900,1117916720,2395,2395,2395,2395,0
|
|
20230814,165800,1117916720,2395,2395,2395,2395,0
|
|
20230814,165700,1117916720,2395,2395,2395,2395,0
|
|
20230814,165600,1117916720,2395,2395,2395,2395,0
|
|
20230814,165500,1117916720,2395,2395,2395,2395,0
|
|
20230814,165400,1117916720,2395,2395,2395,2395,0
|
|
20230814,165300,1117916720,2395,2395,2395,2395,0
|
|
20230814,165200,1117916720,2395,2395,2395,2395,3448
|
|
20230814,165100,1117916720,2395,2395,2395,2395,0
|
|
20230814,165000,1117916720,2395,2395,2395,2395,0
|
|
20230814,164900,1117916720,2395,2395,2395,2395,0
|
|
20230814,164800,1117916720,2395,2395,2395,2395,0
|
|
20230814,164700,1117916720,2395,2395,2395,2395,0
|
|
20230814,164600,1117916720,2395,2395,2395,2395,0
|
|
20230814,164500,1117916720,2395,2395,2395,2395,0
|
|
20230814,164400,1117916720,2395,2395,2395,2395,0
|
|
20230814,164300,1117916720,2395,2395,2395,2395,0
|
|
20230814,164200,1117916720,2395,2395,2395,2395,0
|
|
20230814,164100,1117916720,2395,2395,2395,2395,0
|
|
20230814,164000,1117916720,2395,2395,2395,2395,0
|
|
20230814,163900,1117916720,2395,2395,2395,2395,0
|
|
20230814,163800,1117916720,2395,2395,2395,2395,0
|
|
20230814,163700,1117916720,2395,2395,2395,2395,0
|
|
20230814,163600,1117916720,2395,2395,2395,2395,0
|
|
20230814,163500,1117916720,2395,2395,2395,2395,0
|
|
20230814,163400,1117916720,2395,2395,2395,2395,0
|
|
20230814,163300,1117916720,2395,2395,2395,2395,0
|
|
20230814,163200,1117916720,2395,2395,2395,2395,0
|
|
20230814,163100,1117916720,2395,2395,2395,2395,0
|
|
20230814,163000,1117916720,2395,2395,2395,2395,0
|
|
20230814,162900,1117916720,2395,2395,2395,2395,0
|
|
20230814,162800,1117916720,2395,2395,2395,2395,0
|
|
20230814,162700,1117916720,2395,2395,2395,2395,0
|
|
20230814,162600,1117916720,2395,2395,2395,2395,0
|
|
20230814,162500,1117916720,2395,2395,2395,2395,0
|
|
20230814,162400,1117916720,2395,2395,2395,2395,0
|
|
20230814,162300,1117916720,2395,2395,2395,2395,0
|
|
20230814,162200,1117916720,2395,2395,2395,2395,3448
|
|
20230814,162100,1117916720,2395,2395,2395,2395,0
|
|
20230814,162000,1117916720,2395,2395,2395,2395,0
|
|
20230814,161900,1117916720,2395,2395,2395,2395,0
|
|
20230814,161800,1117916720,2395,2395,2395,2395,0
|
|
20230814,161700,1117916720,2395,2395,2395,2395,0
|
|
20230814,161600,1117916720,2395,2395,2395,2395,0
|
|
20230814,161500,1117916720,2395,2395,2395,2395,0
|
|
20230814,161400,1117916720,2395,2395,2395,2395,0
|
|
20230814,161300,1117916720,2395,2395,2395,2395,0
|
|
20230814,161200,1117916720,2395,2395,2395,2395,0
|
|
20230814,161100,1117916720,2395,2395,2395,2395,0
|
|
20230814,161000,1117916720,2395,2395,2395,2395,0
|
|
20230814,160900,1117916720,2395,2395,2395,2395,0
|
|
20230814,160800,1117916720,2395,2395,2395,2395,0
|
|
20230814,160700,1117916720,2395,2395,2395,2395,0
|
|
20230814,160600,1117916720,2395,2395,2395,2395,0
|
|
20230814,160500,1117916720,2395,2395,2395,2395,0
|
|
20230814,160400,1117916720,2395,2395,2395,2395,0
|
|
20230814,160300,1117916720,2395,2395,2395,2395,0
|
|
20230814,160200,1117916720,2395,2395,2395,2395,0
|
|
20230814,160100,1117916720,2395,2395,2395,2395,0
|
|
20230814,160000,1117916720,2395,2395,2395,2395,0
|
|
20230814,155900,1117916720,2395,2395,2395,2395,0
|
|
20230814,155800,1117916720,2395,2395,2395,2395,0
|
|
20230814,155700,1117916720,2395,2395,2395,2395,0
|
|
20230814,155600,1117916720,2395,2395,2395,2395,0
|
|
20230814,155500,1117916720,2395,2395,2395,2395,0
|
|
20230814,155400,1117916720,2395,2395,2395,2395,0
|
|
20230814,155300,1117916720,2395,2395,2395,2395,0
|
|
20230814,155200,1117916720,2395,2395,2395,2395,3448
|
|
20230814,155100,1117916720,2395,2395,2395,2395,0
|
|
20230814,155000,1117916720,2395,2395,2395,2395,0
|
|
20230814,154900,1117916720,2395,2395,2395,2395,0
|
|
20230814,154800,1117916720,2395,2395,2395,2395,0
|
|
20230814,154700,1117916720,2395,2395,2395,2395,0
|
|
20230814,154600,1117916720,2395,2395,2395,2395,0
|
|
20230814,154500,1117916720,2395,2395,2395,2395,0
|
|
20230814,154400,1117916720,2395,2395,2395,2395,0
|
|
20230814,154300,1117916720,2395,2395,2395,2395,0
|
|
20230814,154200,1117916720,2395,2395,2395,2395,0
|
|
20230814,154100,1117916720,2395,2395,2395,2395,0
|
|
20230814,154000,1117916720,2395,2395,2395,2395,0
|
|
20230814,153900,1117916720,2395,2395,2395,2395,0
|
|
20230814,153800,1117916720,2395,2395,2395,2395,0
|
|
20230814,153700,1117916720,2395,2395,2395,2395,0
|
|
20230814,153600,1117916720,2395,2395,2395,2395,0
|
|
20230814,153500,1117916720,2395,2395,2395,2395,0
|
|
20230814,153400,1117916720,2395,2395,2395,2395,0
|
|
20230814,153300,1117916720,2395,2395,2395,2395,0
|
|
20230814,153200,1117916720,2395,2395,2395,2395,0
|
|
20230814,153100,1117916720,2395,2395,2395,2395,0
|
|
20230814,153000,1117916720,2395,2395,2395,2395,3448
|
|
20230814,152900,1109658760,2400,2400,2400,2400,0
|
|
20230814,152800,1109658760,2400,2400,2400,2400,0
|
|
20230814,152700,1109658760,2400,2400,2400,2400,0
|
|
20230814,152600,1109658760,2400,2400,2400,2400,0
|
|
20230814,152500,1109658760,2400,2400,2400,2400,0
|
|
20230814,152400,1109658760,2400,2400,2400,2400,0
|
|
20230814,152300,1109658760,2400,2400,2400,2400,0
|
|
20230814,152200,1109658760,2400,2400,2400,2400,0
|
|
20230814,152100,1109658760,2400,2400,2400,2400,0
|
|
20230814,152000,1109658760,2400,2400,2400,2400,0
|
|
20230814,151900,1109658760,2400,2400,2400,2400,1423
|
|
20230814,151800,1106243560,2395,2395,2395,2395,2349
|
|
20230814,151700,1100617705,2395,2395,2395,2395,72
|
|
20230814,151600,1100445265,2395,2395,2395,2395,0
|
|
20230814,151500,1100445265,2395,2390,2395,2390,71
|
|
20230814,151400,1100275430,2395,2395,2395,2395,50
|
|
20230814,151300,1100155680,2395,2385,2395,2385,1330
|
|
20230814,151200,1096976590,2385,2390,2390,2385,898
|
|
20230814,151100,1094830570,2390,2390,2395,2390,2911
|
|
20230814,151000,1087871225,2395,2395,2395,2395,100
|
|
20230814,150900,1087631725,2395,2390,2395,2390,1100
|
|
20230814,150800,1085002225,2400,2400,2400,2390,2267
|
|
20230814,150700,1079581425,2400,2400,2400,2400,0
|
|
20230814,150600,1079581425,2400,2400,2400,2400,1761
|
|
20230814,150500,1075355025,2400,2400,2400,2400,2
|
|
20230814,150400,1075350225,2395,2395,2395,2395,16
|
|
20230814,150300,1075311905,2395,2395,2395,2395,1037
|
|
20230814,150200,1072828290,2390,2390,2390,2390,0
|
|
20230814,150100,1072828290,2390,2390,2390,2390,0
|
|
20230814,150000,1072828290,2390,2390,2390,2390,174
|
|
20230814,145900,1072412430,2390,2390,2390,2390,985
|
|
20230814,145800,1070058280,2390,2390,2390,2390,174
|
|
20230814,145700,1069642420,2385,2385,2385,2385,3500
|
|
20230814,145600,1061294920,2385,2385,2385,2385,1500
|
|
20230814,145500,1057717420,2390,2385,2390,2385,55
|
|
20230814,145400,1057586045,2380,2380,2380,2380,0
|
|
20230814,145300,1057586045,2380,2380,2380,2380,170
|
|
20230814,145200,1057181445,2380,2380,2380,2380,1060
|
|
20230814,145100,1054658645,2380,2385,2385,2380,23560
|
|
20230814,145000,998580710,2385,2385,2385,2385,2000
|
|
20230814,144900,993810710,2385,2390,2390,2385,1789
|
|
20230814,144800,989543625,2390,2390,2390,2390,34
|
|
20230814,144700,989462365,2390,2390,2390,2390,1050
|
|
20230814,144600,986952865,2390,2390,2390,2390,0
|
|
20230814,144500,986952865,2390,2390,2390,2390,50
|
|
20230814,144400,986833365,2390,2390,2390,2390,0
|
|
20230814,144300,986833365,2390,2390,2390,2390,200
|
|
20230814,144200,986355365,2390,2390,2390,2390,41
|
|
20230814,144100,986257375,2405,2405,2405,2405,0
|
|
20230814,144000,986257375,2405,2405,2405,2405,1
|
|
20230814,143900,986254970,2405,2405,2405,2405,18
|
|
20230814,143800,986211680,2385,2385,2385,2385,0
|
|
20230814,143700,986211680,2385,2390,2390,2385,5019
|
|
20230814,143600,974238315,2405,2400,2405,2390,10014
|
|
20230814,143500,950287360,2395,2395,2395,2395,0
|
|
20230814,143400,950287360,2395,2395,2395,2395,0
|
|
20230814,143300,950287360,2395,2395,2395,2395,0
|
|
20230814,143200,950287360,2395,2400,2400,2395,450
|
|
20230814,143100,949207940,2400,2400,2400,2400,0
|
|
20230814,143000,949207940,2400,2400,2400,2400,0
|
|
20230814,142900,949207940,2400,2400,2400,2400,100
|
|
20230814,142800,948967940,2400,2400,2400,2400,219
|
|
20230814,142700,948442340,2400,2400,2400,2400,1
|
|
20230814,142600,948439940,2400,2400,2400,2400,10
|
|
20230814,142500,948415940,2400,2400,2400,2400,5
|
|
20230814,142400,948403940,2400,2410,2410,2400,2041
|
|
20230814,142300,943501550,2410,2410,2410,2410,25
|
|
20230814,142200,943441300,2405,2405,2405,2405,0
|
|
20230814,142100,943441300,2405,2405,2405,2405,204
|
|
20230814,142000,942950680,2405,2405,2405,2405,25
|
|
20230814,141900,942890555,2405,2405,2405,2405,0
|
|
20230814,141800,942890555,2405,2405,2405,2405,0
|
|
20230814,141700,942890555,2405,2405,2405,2405,10
|
|
20230814,141600,942866505,2410,2410,2410,2410,1022
|
|
20230814,141500,940403485,2405,2405,2405,2405,10
|
|
20230814,141400,940379435,2400,2400,2400,2400,600
|
|
20230814,141300,938939435,2400,2400,2400,2400,60
|
|
20230814,141200,938795435,2400,2400,2400,2400,1
|
|
20230814,141100,938793035,2400,2400,2400,2400,0
|
|
20230814,141000,938793035,2400,2400,2400,2400,0
|
|
20230814,140900,938793035,2400,2400,2400,2400,0
|
|
20230814,140800,938793035,2400,2400,2400,2400,3
|
|
20230814,140700,938785835,2400,2400,2400,2400,186
|
|
20230814,140600,938339435,2400,2400,2400,2400,112
|
|
20230814,140500,938070635,2400,2400,2400,2400,0
|
|
20230814,140400,938070635,2400,2400,2400,2400,151
|
|
20230814,140300,937708235,2395,2395,2395,2395,1
|
|
20230814,140200,937705840,2400,2400,2400,2400,0
|
|
20230814,140100,937705840,2400,2400,2400,2400,0
|
|
20230814,140000,937705840,2400,2400,2400,2400,25
|
|
20230814,135900,937645840,2400,2400,2400,2400,203
|
|
20230814,135800,937158640,2400,2400,2400,2400,0
|
|
20230814,135700,937158640,2400,2400,2400,2400,13
|
|
20230814,135600,937127440,2400,2400,2400,2400,4
|
|
20230814,135500,937117840,2395,2395,2395,2395,0
|
|
20230814,135400,937117840,2395,2395,2395,2395,120
|
|
20230814,135300,936830440,2395,2400,2400,2395,1000
|
|
20230814,135200,934433565,2400,2400,2400,2400,4
|
|
20230814,135100,934423965,2400,2400,2400,2400,0
|
|
20230814,135000,934423965,2400,2400,2400,2400,41
|
|
20230814,134900,934325565,2400,2400,2400,2400,48
|
|
20230814,134800,934210365,2400,2405,2405,2400,3900
|
|
20230814,134700,924845865,2400,2400,2400,2400,0
|
|
20230814,134600,924845865,2400,2400,2400,2400,1
|
|
20230814,134500,924843465,2410,2410,2410,2410,0
|
|
20230814,134400,924843465,2410,2410,2410,2410,0
|
|
20230814,134300,924843465,2410,2410,2410,2410,0
|
|
20230814,134200,924843465,2410,2410,2410,2410,17
|
|
20230814,134100,924802495,2410,2410,2410,2410,0
|
|
20230814,134000,924802495,2410,2400,2410,2400,531
|
|
20230814,133900,923527785,2400,2400,2400,2400,0
|
|
20230814,133800,923527785,2400,2400,2400,2400,0
|
|
20230814,133700,923527785,2400,2400,2400,2400,12
|
|
20230814,133600,923498985,2390,2390,2390,2390,3
|
|
20230814,133500,923491815,2390,2390,2390,2390,0
|
|
20230814,133400,923491815,2390,2390,2390,2390,0
|
|
20230814,133300,923491815,2390,2400,2400,2390,10939
|
|
20230814,133200,897246855,2405,2405,2405,2405,4814
|
|
20230814,133100,885669185,2405,2405,2405,2405,0
|
|
20230814,133000,885669185,2405,2405,2405,2405,0
|
|
20230814,132900,885669185,2405,2405,2405,2405,100
|
|
20230814,132800,885428685,2405,2405,2405,2405,900
|
|
20230814,132700,883264185,2405,2405,2405,2405,0
|
|
20230814,132600,883264185,2405,2405,2405,2405,0
|
|
20230814,132500,883264185,2405,2405,2405,2405,200
|
|
20230814,132400,882783185,2410,2410,2410,2410,0
|
|
20230814,132300,882783185,2410,2410,2410,2410,0
|
|
20230814,132200,882783185,2410,2410,2410,2410,2959
|
|
20230814,132100,875651995,2415,2415,2415,2415,0
|
|
20230814,132000,875651995,2415,2415,2415,2415,1248
|
|
20230814,131900,872638075,2415,2415,2415,2415,113
|
|
20230814,131800,872365180,2415,2415,2415,2415,0
|
|
20230814,131700,872365180,2415,2415,2415,2415,5161
|
|
20230814,131600,859901365,2415,2420,2420,2415,1318
|
|
20230814,131500,856717805,2420,2420,2420,2420,0
|
|
20230814,131400,856717805,2420,2420,2420,2420,3583
|
|
20230814,131300,848046945,2425,2425,2425,2425,0
|
|
20230814,131200,848046945,2425,2425,2425,2425,30
|
|
20230814,131100,847974195,2420,2420,2420,2420,0
|
|
20230814,131000,847974195,2420,2420,2420,2420,80
|
|
20230814,130900,847780595,2425,2425,2425,2425,1260
|
|
20230814,130800,844725095,2425,2425,2425,2425,50
|
|
20230814,130700,844603845,2425,2425,2425,2425,0
|
|
20230814,130600,844603845,2425,2425,2425,2425,0
|
|
20230814,130500,844603845,2425,2430,2430,2425,2000
|
|
20230814,130400,839753445,2430,2430,2430,2430,0
|
|
20230814,130300,839753445,2430,2430,2430,2430,0
|
|
20230814,130200,839753445,2430,2430,2430,2430,1020
|
|
20230814,130100,837274845,2430,2430,2430,2430,0
|
|
20230814,130000,837274845,2430,2430,2430,2430,0
|
|
20230814,125900,837274845,2430,2430,2430,2430,0
|
|
20230814,125800,837274845,2430,2430,2430,2430,49
|
|
20230814,125700,837155775,2430,2430,2430,2430,2273
|
|
20230814,125600,831632385,2430,2430,2430,2430,0
|
|
20230814,125500,831632385,2430,2430,2430,2430,39
|
|
20230814,125400,831537615,2430,2430,2430,2430,0
|
|
20230814,125300,831537615,2430,2435,2435,2430,156
|
|
20230814,125200,831158340,2435,2435,2435,2435,45
|
|
20230814,125100,831048765,2435,2435,2435,2435,0
|
|
20230814,125000,831048765,2435,2435,2435,2435,2
|
|
20230814,124900,831043895,2430,2420,2430,2420,6650
|
|
20230814,124800,814904695,2410,2410,2410,2410,0
|
|
20230814,124700,814904695,2410,2410,2410,2410,1261
|
|
20230814,124600,811865685,2420,2420,2420,2420,0
|
|
20230814,124500,811865685,2420,2420,2420,2420,42
|
|
20230814,124400,811764045,2425,2420,2425,2420,977
|
|
20230814,124300,809395370,2415,2415,2415,2415,0
|
|
20230814,124200,809395370,2415,2415,2415,2415,396
|
|
20230814,124100,808439030,2420,2420,2420,2420,1
|
|
20230814,124000,808436610,2425,2425,2425,2425,0
|
|
20230814,123900,808436610,2425,2425,2425,2425,0
|
|
20230814,123800,808436610,2425,2425,2425,2425,0
|
|
20230814,123700,808436610,2425,2425,2425,2425,0
|
|
20230814,123600,808436610,2425,2425,2425,2425,0
|
|
20230814,123500,808436610,2425,2420,2425,2420,520
|
|
20230814,123400,807178110,2420,2420,2420,2420,0
|
|
20230814,123300,807178110,2420,2420,2420,2420,500
|
|
20230814,123200,805968110,2420,2420,2420,2420,0
|
|
20230814,123100,805968110,2420,2420,2420,2420,0
|
|
20230814,123000,805968110,2420,2420,2420,2420,0
|
|
20230814,122900,805968110,2420,2420,2420,2420,0
|
|
20230814,122800,805968110,2420,2420,2420,2420,0
|
|
20230814,122700,805968110,2420,2415,2420,2415,10
|
|
20230814,122600,805943940,2410,2415,2415,2410,2237
|
|
20230814,122500,800551585,2415,2415,2415,2415,40
|
|
20230814,122400,800454985,2415,2415,2415,2415,728
|
|
20230814,122300,798696865,2410,2410,2410,2410,0
|
|
20230814,122200,798696865,2410,2410,2410,2410,0
|
|
20230814,122100,798696865,2410,2410,2410,2410,0
|
|
20230814,122000,798696865,2410,2410,2410,2410,0
|
|
20230814,121900,798696865,2410,2410,2410,2410,0
|
|
20230814,121800,798696865,2410,2410,2410,2410,0
|
|
20230814,121700,798696865,2410,2420,2420,2410,3
|
|
20230814,121600,798689625,2420,2420,2420,2420,0
|
|
20230814,121500,798689625,2420,2420,2420,2420,1160
|
|
20230814,121400,795882425,2410,2410,2410,2410,783
|
|
20230814,121300,793995395,2410,2410,2410,2410,114
|
|
20230814,121200,793720655,2405,2405,2405,2405,105
|
|
20230814,121100,793468130,2410,2410,2410,2410,1130
|
|
20230814,121000,790744830,2405,2405,2405,2405,0
|
|
20230814,120900,790744830,2405,2405,2405,2405,0
|
|
20230814,120800,790744830,2405,2405,2405,2405,0
|
|
20230814,120700,790744830,2405,2405,2405,2405,1000
|
|
20230814,120600,788339830,2405,2405,2405,2405,4158
|
|
20230814,120500,778339840,2405,2410,2410,2405,755
|
|
20230814,120400,776524015,2410,2410,2410,2410,0
|
|
20230814,120300,776524015,2410,2410,2410,2410,0
|
|
20230814,120200,776524015,2410,2410,2410,2410,0
|
|
20230814,120100,776524015,2410,2410,2410,2410,1000
|
|
20230814,120000,774114015,2405,2405,2405,2405,0
|
|
20230814,115900,774114015,2405,2405,2405,2405,0
|
|
20230814,115800,774114015,2405,2415,2415,2405,5593
|
|
20230814,115700,760638730,2420,2420,2420,2420,100
|
|
20230814,115600,760396730,2415,2415,2415,2415,5
|
|
20230814,115500,760384655,2415,2415,2415,2415,10
|
|
20230814,115400,760360505,2420,2425,2425,2420,600
|
|
20230814,115300,758907005,2425,2425,2425,2425,13
|
|
20230814,115200,758875480,2425,2425,2425,2425,0
|
|
20230814,115100,758875480,2425,2425,2425,2425,1
|
|
20230814,115000,758873055,2425,2425,2425,2425,10
|
|
20230814,114900,758848805,2420,2420,2420,2420,3059
|
|
20230814,114800,751446025,2420,2420,2420,2420,0
|
|
20230814,114700,751446025,2420,2420,2420,2420,0
|
|
20230814,114600,751446025,2420,2420,2420,2420,600
|
|
20230814,114500,749994025,2420,2420,2420,2420,10
|
|
20230814,114400,749969825,2420,2420,2420,2410,304
|
|
20230814,114300,749234155,2420,2420,2420,2420,0
|
|
20230814,114200,749234155,2420,2420,2420,2420,0
|
|
20230814,114100,749234155,2420,2415,2420,2415,1392
|
|
20230814,114000,745871810,2415,2415,2415,2415,284
|
|
20230814,113900,745185950,2415,2415,2415,2415,2000
|
|
20230814,113800,740355950,2410,2410,2410,2410,30
|
|
20230814,113700,740283650,2410,2410,2410,2410,1618
|
|
20230814,113600,736384270,2410,2410,2410,2410,100
|
|
20230814,113500,736143270,2410,2410,2410,2410,321
|
|
20230814,113400,735369660,2405,2405,2405,2405,0
|
|
20230814,113300,735369660,2405,2405,2405,2405,8
|
|
20230814,113200,735350420,2405,2405,2405,2405,499
|
|
20230814,113100,734150325,2405,2410,2410,2405,1600
|
|
20230814,113000,730300175,2405,2405,2405,2405,550
|
|
20230814,112900,728977425,2405,2415,2415,2405,20
|
|
20230814,112800,728929165,2410,2410,2410,2410,400
|
|
20230814,112700,727965165,2410,2410,2410,2410,700
|
|
20230814,112600,726278165,2410,2410,2410,2410,15
|
|
20230814,112500,726242015,2405,2410,2410,2405,1613
|
|
20230814,112400,722362185,2405,2410,2410,2405,1080
|
|
20230814,112300,719759785,2410,2415,2415,2410,2669
|
|
20230814,112200,713323960,2415,2410,2415,2410,714
|
|
20230814,112100,711600685,2410,2410,2410,2410,0
|
|
20230814,112000,711600685,2410,2410,2410,2410,508
|
|
20230814,111900,710376405,2425,2425,2425,2425,0
|
|
20230814,111800,710376405,2425,2425,2425,2425,0
|
|
20230814,111700,710376405,2425,2415,2425,2415,1050
|
|
20230814,111600,707832070,2420,2415,2420,2415,2015
|
|
20230814,111500,702956205,2420,2405,2420,2405,1005
|
|
20230814,111400,700534165,2410,2410,2410,2410,15
|
|
20230814,111300,700498015,2420,2420,2420,2420,0
|
|
20230814,111200,700498015,2420,2410,2420,2405,1968
|
|
20230814,111100,695754940,2420,2420,2420,2420,5
|
|
20230814,111000,695742840,2425,2425,2425,2425,0
|
|
20230814,110900,695742840,2425,2425,2425,2425,360
|
|
20230814,110800,694869840,2425,2425,2425,2425,40
|
|
20230814,110700,694772840,2425,2420,2425,2410,18236
|
|
20230814,110600,650707745,2425,2425,2425,2425,220
|
|
20230814,110500,650174245,2430,2430,2430,2430,360
|
|
20230814,110400,649299445,2425,2430,2430,2425,730
|
|
20230814,110300,647526695,2430,2430,2430,2430,260
|
|
20230814,110200,646894895,2430,2430,2430,2430,0
|
|
20230814,110100,646894895,2430,2425,2430,2425,4968
|
|
20230814,110000,634847340,2425,2435,2435,2425,1221
|
|
20230814,105900,631884330,2430,2435,2435,2430,51
|
|
20230814,105800,631760395,2435,2435,2435,2435,18
|
|
20230814,105700,631716565,2435,2435,2435,2435,405
|
|
20230814,105600,630730390,2435,2435,2435,2435,0
|
|
20230814,105500,630730390,2435,2435,2435,2435,0
|
|
20230814,105400,630730390,2435,2435,2435,2435,5
|
|
20230814,105300,630718215,2435,2435,2435,2435,1000
|
|
20230814,105200,628283215,2435,2430,2435,2425,3080
|
|
20230814,105100,620798745,2430,2425,2430,2425,1200
|
|
20230814,105000,617888495,2430,2430,2430,2430,1720
|
|
20230814,104900,613708895,2430,2430,2430,2430,4366
|
|
20230814,104800,603099515,2430,2430,2430,2430,440
|
|
20230814,104700,602030315,2440,2440,2440,2440,0
|
|
20230814,104600,602030315,2440,2435,2440,2435,85
|
|
20230814,104500,601822970,2430,2435,2435,2430,400
|
|
20230814,104400,600849470,2435,2435,2435,2435,0
|
|
20230814,104300,600849470,2435,2435,2435,2435,350
|
|
20230814,104200,599997220,2435,2435,2435,2435,1000
|
|
20230814,104100,597562220,2435,2435,2435,2435,20
|
|
20230814,104000,597513520,2435,2435,2435,2435,2000
|
|
20230814,103900,592643520,2440,2440,2440,2440,0
|
|
20230814,103800,592643520,2440,2435,2440,2435,1507
|
|
20230814,103700,588973550,2435,2435,2435,2435,2335
|
|
20230814,103600,583287825,2440,2440,2440,2440,3002
|
|
20230814,103500,575962945,2445,2445,2445,2445,821
|
|
20230814,103400,573955600,2450,2450,2450,2450,0
|
|
20230814,103300,573955600,2450,2450,2450,2450,2133
|
|
20230814,103200,568729750,2450,2440,2450,2440,1291
|
|
20230814,103100,565572775,2440,2440,2440,2440,2
|
|
20230814,103000,565567895,2450,2445,2450,2445,718
|
|
20230814,102900,563812380,2445,2440,2445,2440,2000
|
|
20230814,102800,558928005,2440,2440,2440,2440,1
|
|
20230814,102700,558925565,2440,2440,2440,2440,826
|
|
20230814,102600,556910125,2435,2440,2440,2435,67
|
|
20230814,102500,556746675,2440,2430,2440,2430,550
|
|
20230814,102400,555407175,2430,2430,2430,2430,1000
|
|
20230814,102300,552977175,2430,2440,2440,2430,750
|
|
20230814,102200,551149675,2440,2440,2440,2440,1
|
|
20230814,102100,551147235,2440,2440,2440,2435,1331
|
|
20230814,102000,547900095,2425,2435,2435,2425,11
|
|
20230814,101900,547873320,2440,2440,2440,2440,0
|
|
20230814,101800,547873320,2440,2430,2440,2430,805
|
|
20230814,101700,545915250,2440,2440,2440,2440,0
|
|
20230814,101600,545915250,2440,2440,2440,2440,0
|
|
20230814,101500,545915250,2440,2440,2440,2440,0
|
|
20230814,101400,545915250,2440,2440,2440,2440,100
|
|
20230814,101300,545671250,2440,2440,2440,2440,91
|
|
20230814,101200,545449210,2440,2430,2440,2430,1230
|
|
20230814,101100,542454300,2430,2430,2430,2430,5213
|
|
20230814,101000,529786710,2440,2440,2440,2440,16
|
|
20230814,100900,529747670,2435,2435,2435,2435,1110
|
|
20230814,100800,527044820,2435,2445,2445,2435,503
|
|
20230814,100700,525819935,2435,2435,2435,2435,5
|
|
20230814,100600,525807760,2445,2430,2445,2430,980
|
|
20230814,100500,523422425,2430,2435,2435,2430,80
|
|
20230814,100400,523227675,2430,2430,2430,2430,224
|
|
20230814,100300,522683355,2430,2435,2435,2430,1462
|
|
20230814,100200,519130665,2435,2440,2440,2435,1603
|
|
20230814,100100,515227310,2445,2445,2455,2445,3601
|
|
20230814,100000,506415820,2445,2440,2450,2440,3022
|
|
20230814,095900,499024740,2430,2430,2430,2430,553
|
|
20230814,095800,497680950,2430,2430,2430,2430,4400
|
|
20230814,095700,486988950,2435,2445,2445,2435,3767
|
|
20230814,095600,477803585,2445,2440,2445,2440,35
|
|
20230814,095500,477718110,2445,2445,2445,2445,828
|
|
20230814,095400,475693650,2445,2455,2455,2445,254
|
|
20230814,095300,475072120,2455,2455,2455,2455,2718
|
|
20230814,095200,468399430,2450,2460,2460,2450,1051
|
|
20230814,095100,465823970,2460,2445,2460,2435,11546
|
|
20230814,095000,437494985,2435,2445,2455,2435,4965
|
|
20230814,094900,425338940,2445,2440,2445,2440,3498
|
|
20230814,094800,416791330,2440,2445,2445,2440,2741
|
|
20230814,094700,410100420,2445,2450,2450,2445,575
|
|
20230814,094600,408691820,2445,2450,2450,2445,161
|
|
20230814,094500,408298020,2445,2445,2450,2430,9003
|
|
20230814,094400,386267220,2440,2445,2450,2440,16078
|
|
20230814,094300,346892120,2445,2435,2445,2435,7180
|
|
20230814,094200,329371825,2435,2435,2435,2435,1319
|
|
20230814,094100,326160060,2435,2435,2435,2435,1533
|
|
20230814,094000,322427205,2435,2435,2440,2430,4323
|
|
20230814,093900,311917445,2435,2435,2435,2435,5136
|
|
20230814,093800,299411285,2435,2435,2435,2435,500
|
|
20230814,093700,298193785,2435,2435,2435,2435,1
|
|
20230814,093600,298191350,2435,2430,2435,2425,1683
|
|
20230814,093500,294107660,2430,2430,2430,2430,179
|
|
20230814,093400,293672690,2425,2435,2435,2425,1012
|
|
20230814,093300,291213955,2435,2440,2440,2435,992
|
|
20230814,093200,288793875,2440,2440,2440,2440,583
|
|
20230814,093100,287371355,2440,2425,2440,2425,15902
|
|
20230814,093000,248742020,2420,2420,2420,2420,395
|
|
20230814,092900,247786120,2420,2420,2420,2420,3247
|
|
20230814,092800,239928380,2420,2420,2425,2420,1863
|
|
20230814,092700,235419915,2420,2420,2420,2420,2808
|
|
20230814,092600,228624555,2425,2420,2425,2420,2014
|
|
20230814,092500,223740675,2420,2415,2420,2415,368
|
|
20230814,092400,222850795,2420,2430,2430,2420,325
|
|
20230814,092300,222061165,2430,2435,2435,2415,834
|
|
20230814,092200,220036530,2435,2415,2435,2415,5045
|
|
20230814,092100,207776645,2400,2400,2400,2400,412
|
|
20230814,092000,206787845,2410,2410,2410,2410,681
|
|
20230814,091900,205146635,2415,2415,2415,2415,849
|
|
20230814,091800,203096300,2415,2415,2415,2410,13
|
|
20230814,091700,203064945,2415,2410,2415,2400,792
|
|
20230814,091600,201163030,2415,2390,2415,2390,1365
|
|
20230814,091500,197888450,2390,2390,2390,2390,247
|
|
20230814,091400,197298120,2390,2395,2395,2390,560
|
|
20230814,091300,195958470,2380,2380,2380,2380,3114
|
|
20230814,091200,188547150,2380,2390,2390,2380,7582
|
|
20230814,091100,170493605,2400,2400,2400,2400,330
|
|
20230814,091000,169701605,2400,2400,2400,2400,1
|
|
20230814,090900,169699205,2400,2400,2400,2385,2152
|
|
20230814,090800,164555225,2415,2395,2415,2395,1597
|
|
20230814,090700,160723175,2400,2400,2400,2380,8842
|
|
20230814,090600,139574045,2410,2400,2410,2400,812
|
|
20230814,090500,137622190,2400,2410,2410,2400,810
|
|
20230814,090400,135674540,2410,2400,2410,2400,2170
|
|
20230814,090300,130464840,2410,2385,2410,2375,29326
|
|
20230814,090200,60331465,2380,2385,2400,2380,4192
|
|
20230814,090100,50342695,2385,2390,2390,2380,1041
|
|
20230814,090000,47857430,2385,2420,2425,2385,19152
|