597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185400,1419893175,4275,4275,4275,4275,1373
|
|
20230816,185300,1419893175,4275,4275,4275,4275,0
|
|
20230816,185200,1419893175,4275,4275,4275,4275,0
|
|
20230816,185100,1419893175,4275,4275,4275,4275,0
|
|
20230816,185000,1419893175,4275,4275,4275,4275,0
|
|
20230816,184900,1419893175,4275,4275,4275,4275,0
|
|
20230816,184800,1419893175,4275,4275,4275,4275,0
|
|
20230816,184700,1419893175,4275,4275,4275,4275,0
|
|
20230816,184600,1419893175,4275,4275,4275,4275,0
|
|
20230816,184500,1419893175,4275,4275,4275,4275,0
|
|
20230816,184400,1419893175,4275,4275,4275,4275,0
|
|
20230816,184300,1419893175,4275,4275,4275,4275,0
|
|
20230816,184200,1419893175,4275,4275,4275,4275,0
|
|
20230816,184100,1419893175,4275,4275,4275,4275,0
|
|
20230816,184000,1419893175,4275,4275,4275,4275,0
|
|
20230816,183900,1419893175,4275,4275,4275,4275,0
|
|
20230816,183800,1419893175,4275,4275,4275,4275,0
|
|
20230816,183700,1419893175,4275,4275,4275,4275,0
|
|
20230816,183600,1419893175,4275,4275,4275,4275,0
|
|
20230816,183500,1419893175,4275,4275,4275,4275,0
|
|
20230816,183400,1419893175,4275,4275,4275,4275,0
|
|
20230816,183300,1419893175,4275,4275,4275,4275,0
|
|
20230816,183200,1419893175,4275,4275,4275,4275,0
|
|
20230816,183100,1419893175,4275,4275,4275,4275,0
|
|
20230816,183000,1419893175,4275,4275,4275,4275,0
|
|
20230816,182900,1419893175,4275,4275,4275,4275,0
|
|
20230816,182800,1419893175,4275,4275,4275,4275,0
|
|
20230816,182700,1419893175,4275,4275,4275,4275,0
|
|
20230816,182600,1419893175,4275,4275,4275,4275,0
|
|
20230816,182500,1419893175,4275,4275,4275,4275,0
|
|
20230816,182400,1419893175,4275,4275,4275,4275,1373
|
|
20230816,182300,1419893175,4275,4275,4275,4275,0
|
|
20230816,182200,1419893175,4275,4275,4275,4275,0
|
|
20230816,182100,1419893175,4275,4275,4275,4275,0
|
|
20230816,182000,1419893175,4275,4275,4275,4275,0
|
|
20230816,181900,1419893175,4275,4275,4275,4275,0
|
|
20230816,181800,1419893175,4275,4275,4275,4275,0
|
|
20230816,181700,1419893175,4275,4275,4275,4275,0
|
|
20230816,181600,1419893175,4275,4275,4275,4275,0
|
|
20230816,181500,1419893175,4275,4275,4275,4275,0
|
|
20230816,181400,1419893175,4275,4275,4275,4275,0
|
|
20230816,181300,1419893175,4275,4275,4275,4275,0
|
|
20230816,181200,1419893175,4275,4275,4275,4275,0
|
|
20230816,181100,1419893175,4275,4275,4275,4275,0
|
|
20230816,181000,1419893175,4275,4275,4275,4275,0
|
|
20230816,180900,1419893175,4275,4275,4275,4275,0
|
|
20230816,180800,1419893175,4275,4275,4275,4275,0
|
|
20230816,180700,1419893175,4275,4275,4275,4275,0
|
|
20230816,180600,1419893175,4275,4275,4275,4275,0
|
|
20230816,180500,1419893175,4275,4275,4275,4275,0
|
|
20230816,180400,1419893175,4275,4275,4275,4275,0
|
|
20230816,180300,1419893175,4275,4275,4275,4275,0
|
|
20230816,180200,1419893175,4275,4275,4275,4275,0
|
|
20230816,180100,1419893175,4275,4275,4275,4275,0
|
|
20230816,180000,1419893175,4275,4275,4275,4275,0
|
|
20230816,175900,1419893175,4275,4275,4275,4275,0
|
|
20230816,175800,1419893175,4275,4275,4275,4275,0
|
|
20230816,175700,1419893175,4275,4275,4275,4275,0
|
|
20230816,175600,1419893175,4275,4275,4275,4275,0
|
|
20230816,175500,1419893175,4275,4275,4275,4275,0
|
|
20230816,175400,1419893175,4275,4275,4275,4275,1373
|
|
20230816,175300,1419893175,4275,4275,4275,4275,0
|
|
20230816,175200,1419893175,4275,4275,4275,4275,0
|
|
20230816,175100,1419893175,4275,4275,4275,4275,0
|
|
20230816,175000,1419893175,4275,4275,4275,4275,0
|
|
20230816,174900,1419893175,4275,4275,4275,4275,0
|
|
20230816,174800,1419893175,4275,4275,4275,4275,0
|
|
20230816,174700,1419893175,4275,4275,4275,4275,0
|
|
20230816,174600,1419893175,4275,4275,4275,4275,0
|
|
20230816,174500,1419893175,4275,4275,4275,4275,0
|
|
20230816,174400,1419893175,4275,4275,4275,4275,0
|
|
20230816,174300,1419893175,4275,4275,4275,4275,0
|
|
20230816,174200,1419893175,4275,4275,4275,4275,0
|
|
20230816,174100,1419893175,4275,4275,4275,4275,0
|
|
20230816,174000,1419893175,4275,4275,4275,4275,0
|
|
20230816,173900,1419893175,4275,4275,4275,4275,0
|
|
20230816,173800,1419893175,4275,4275,4275,4275,0
|
|
20230816,173700,1419893175,4275,4275,4275,4275,0
|
|
20230816,173600,1419893175,4275,4275,4275,4275,0
|
|
20230816,173500,1419893175,4275,4275,4275,4275,0
|
|
20230816,173400,1419893175,4275,4275,4275,4275,0
|
|
20230816,173300,1419893175,4275,4275,4275,4275,0
|
|
20230816,173200,1419893175,4275,4275,4275,4275,0
|
|
20230816,173100,1419893175,4275,4275,4275,4275,0
|
|
20230816,173000,1419893175,4275,4275,4275,4275,0
|
|
20230816,172900,1419893175,4275,4275,4275,4275,0
|
|
20230816,172800,1419893175,4275,4275,4275,4275,0
|
|
20230816,172700,1419893175,4275,4275,4275,4275,0
|
|
20230816,172600,1419893175,4275,4275,4275,4275,0
|
|
20230816,172500,1419893175,4275,4275,4275,4275,0
|
|
20230816,172400,1419893175,4275,4275,4275,4275,1373
|
|
20230816,172300,1419893175,4275,4275,4275,4275,0
|
|
20230816,172200,1419893175,4275,4275,4275,4275,0
|
|
20230816,172100,1419893175,4275,4275,4275,4275,0
|
|
20230816,172000,1419893175,4275,4275,4275,4275,0
|
|
20230816,171900,1419893175,4275,4275,4275,4275,0
|
|
20230816,171800,1419893175,4275,4275,4275,4275,0
|
|
20230816,171700,1419893175,4275,4275,4275,4275,0
|
|
20230816,171600,1419893175,4275,4275,4275,4275,0
|
|
20230816,171500,1419893175,4275,4275,4275,4275,0
|
|
20230816,171400,1419893175,4275,4275,4275,4275,0
|
|
20230816,171300,1419893175,4275,4275,4275,4275,0
|
|
20230816,171200,1419893175,4275,4275,4275,4275,0
|
|
20230816,171100,1419893175,4275,4275,4275,4275,0
|
|
20230816,171000,1419893175,4275,4275,4275,4275,0
|
|
20230816,170900,1419893175,4275,4275,4275,4275,0
|
|
20230816,170800,1419893175,4275,4275,4275,4275,0
|
|
20230816,170700,1419893175,4275,4275,4275,4275,0
|
|
20230816,170600,1419893175,4275,4275,4275,4275,0
|
|
20230816,170500,1419893175,4275,4275,4275,4275,0
|
|
20230816,170400,1419893175,4275,4275,4275,4275,0
|
|
20230816,170300,1419893175,4275,4275,4275,4275,0
|
|
20230816,170200,1419893175,4275,4275,4275,4275,0
|
|
20230816,170100,1419893175,4275,4275,4275,4275,0
|
|
20230816,170000,1419893175,4275,4275,4275,4275,0
|
|
20230816,165900,1419893175,4275,4275,4275,4275,0
|
|
20230816,165800,1419893175,4275,4275,4275,4275,0
|
|
20230816,165700,1419893175,4275,4275,4275,4275,0
|
|
20230816,165600,1419893175,4275,4275,4275,4275,0
|
|
20230816,165500,1419893175,4275,4275,4275,4275,0
|
|
20230816,165400,1419893175,4275,4275,4275,4275,1373
|
|
20230816,165300,1419893175,4275,4275,4275,4275,0
|
|
20230816,165200,1419893175,4275,4275,4275,4275,0
|
|
20230816,165100,1419893175,4275,4275,4275,4275,0
|
|
20230816,165000,1419893175,4275,4275,4275,4275,0
|
|
20230816,164900,1419893175,4275,4275,4275,4275,0
|
|
20230816,164800,1419893175,4275,4275,4275,4275,0
|
|
20230816,164700,1419893175,4275,4275,4275,4275,0
|
|
20230816,164600,1419893175,4275,4275,4275,4275,0
|
|
20230816,164500,1419893175,4275,4275,4275,4275,0
|
|
20230816,164400,1419893175,4275,4275,4275,4275,0
|
|
20230816,164300,1419893175,4275,4275,4275,4275,0
|
|
20230816,164200,1419893175,4275,4275,4275,4275,0
|
|
20230816,164100,1419893175,4275,4275,4275,4275,0
|
|
20230816,164000,1419893175,4275,4275,4275,4275,0
|
|
20230816,163900,1419893175,4275,4275,4275,4275,0
|
|
20230816,163800,1419893175,4275,4275,4275,4275,0
|
|
20230816,163700,1419893175,4275,4275,4275,4275,0
|
|
20230816,163600,1419893175,4275,4275,4275,4275,0
|
|
20230816,163500,1419893175,4275,4275,4275,4275,0
|
|
20230816,163400,1419893175,4275,4275,4275,4275,0
|
|
20230816,163300,1419893175,4275,4275,4275,4275,0
|
|
20230816,163200,1419893175,4275,4275,4275,4275,0
|
|
20230816,163100,1419893175,4275,4275,4275,4275,0
|
|
20230816,163000,1419893175,4275,4275,4275,4275,0
|
|
20230816,162900,1419893175,4275,4275,4275,4275,0
|
|
20230816,162800,1419893175,4275,4275,4275,4275,0
|
|
20230816,162700,1419893175,4275,4275,4275,4275,0
|
|
20230816,162600,1419893175,4275,4275,4275,4275,0
|
|
20230816,162500,1419893175,4275,4275,4275,4275,0
|
|
20230816,162400,1419893175,4275,4275,4275,4275,1373
|
|
20230816,162300,1419893175,4275,4275,4275,4275,0
|
|
20230816,162200,1419893175,4275,4275,4275,4275,0
|
|
20230816,162100,1419893175,4275,4275,4275,4275,0
|
|
20230816,162000,1419893175,4275,4275,4275,4275,0
|
|
20230816,161900,1419893175,4275,4275,4275,4275,0
|
|
20230816,161800,1419893175,4275,4275,4275,4275,0
|
|
20230816,161700,1419893175,4275,4275,4275,4275,0
|
|
20230816,161600,1419893175,4275,4275,4275,4275,0
|
|
20230816,161500,1419893175,4275,4275,4275,4275,0
|
|
20230816,161400,1419893175,4275,4275,4275,4275,0
|
|
20230816,161300,1419893175,4275,4275,4275,4275,0
|
|
20230816,161200,1419893175,4275,4275,4275,4275,0
|
|
20230816,161100,1419893175,4275,4275,4275,4275,0
|
|
20230816,161000,1419893175,4275,4275,4275,4275,0
|
|
20230816,160900,1419893175,4275,4275,4275,4275,0
|
|
20230816,160800,1419893175,4275,4275,4275,4275,0
|
|
20230816,160700,1419893175,4275,4275,4275,4275,0
|
|
20230816,160600,1419893175,4275,4275,4275,4275,0
|
|
20230816,160500,1419893175,4275,4275,4275,4275,0
|
|
20230816,160400,1419893175,4275,4275,4275,4275,0
|
|
20230816,160300,1419893175,4275,4275,4275,4275,0
|
|
20230816,160200,1419893175,4275,4275,4275,4275,0
|
|
20230816,160100,1419893175,4275,4275,4275,4275,0
|
|
20230816,160000,1419893175,4275,4275,4275,4275,0
|
|
20230816,155900,1419893175,4275,4275,4275,4275,0
|
|
20230816,155800,1419893175,4275,4275,4275,4275,0
|
|
20230816,155700,1419893175,4275,4275,4275,4275,0
|
|
20230816,155600,1419893175,4275,4275,4275,4275,0
|
|
20230816,155500,1419893175,4275,4275,4275,4275,0
|
|
20230816,155400,1419893175,4275,4275,4275,4275,1373
|
|
20230816,155300,1419893175,4275,4275,4275,4275,0
|
|
20230816,155200,1419893175,4275,4275,4275,4275,0
|
|
20230816,155100,1419893175,4275,4275,4275,4275,0
|
|
20230816,155000,1419893175,4275,4275,4275,4275,0
|
|
20230816,154900,1419893175,4275,4275,4275,4275,0
|
|
20230816,154800,1419893175,4275,4275,4275,4275,0
|
|
20230816,154700,1419893175,4275,4275,4275,4275,0
|
|
20230816,154600,1419893175,4275,4275,4275,4275,0
|
|
20230816,154500,1419893175,4275,4275,4275,4275,0
|
|
20230816,154400,1419893175,4275,4275,4275,4275,0
|
|
20230816,154300,1419893175,4275,4275,4275,4275,0
|
|
20230816,154200,1419893175,4275,4275,4275,4275,0
|
|
20230816,154100,1419893175,4275,4275,4275,4275,0
|
|
20230816,154000,1419893175,4275,4275,4275,4275,0
|
|
20230816,153900,1419893175,4275,4275,4275,4275,0
|
|
20230816,153800,1419893175,4275,4275,4275,4275,0
|
|
20230816,153700,1419893175,4275,4275,4275,4275,0
|
|
20230816,153600,1419893175,4275,4275,4275,4275,0
|
|
20230816,153500,1419893175,4275,4275,4275,4275,0
|
|
20230816,153400,1419893175,4275,4275,4275,4275,0
|
|
20230816,153300,1419893175,4275,4275,4275,4275,0
|
|
20230816,153200,1419893175,4275,4275,4275,4275,0
|
|
20230816,153100,1419893175,4275,4275,4275,4275,0
|
|
20230816,153000,1419893175,4275,4275,4275,4275,1373
|
|
20230816,152900,1414023600,4265,4265,4265,4265,0
|
|
20230816,152800,1414023600,4265,4265,4265,4265,0
|
|
20230816,152700,1414023600,4265,4265,4265,4265,0
|
|
20230816,152600,1414023600,4265,4265,4265,4265,0
|
|
20230816,152500,1414023600,4265,4265,4265,4265,0
|
|
20230816,152400,1414023600,4265,4265,4265,4265,0
|
|
20230816,152300,1414023600,4265,4265,4265,4265,0
|
|
20230816,152200,1414023600,4265,4265,4265,4265,0
|
|
20230816,152100,1414023600,4265,4265,4265,4265,0
|
|
20230816,152000,1414023600,4265,4265,4265,4265,0
|
|
20230816,151900,1414023600,4265,4260,4265,4250,391
|
|
20230816,151800,1412360930,4250,4250,4250,4250,177
|
|
20230816,151700,1411608680,4250,4250,4250,4250,82
|
|
20230816,151600,1411260180,4250,4250,4260,4250,95
|
|
20230816,151500,1410856410,4250,4250,4260,4250,11
|
|
20230816,151400,1410809650,4250,4255,4260,4245,345
|
|
20230816,151300,1409343375,4260,4250,4260,4245,260
|
|
20230816,151200,1408238360,4250,4245,4260,4245,149
|
|
20230816,151100,1407605825,4260,4235,4260,4235,386
|
|
20230816,151000,1405969050,4260,4240,4260,4235,10150
|
|
20230816,150900,1362933645,4240,4260,4265,4240,5485
|
|
20230816,150800,1339633595,4255,4250,4260,4250,616
|
|
20230816,150700,1337014185,4250,4245,4250,4240,340
|
|
20230816,150600,1335570700,4245,4250,4250,4245,1705
|
|
20230816,150500,1328332265,4255,4260,4260,4255,394
|
|
20230816,150400,1326654250,4250,4245,4260,4240,109
|
|
20230816,150300,1326191015,4245,4260,4260,4240,9382
|
|
20230816,150200,1286286120,4260,4260,4260,4260,5
|
|
20230816,150100,1286264820,4275,4265,4275,4260,169
|
|
20230816,150000,1285543150,4275,4260,4275,4260,135
|
|
20230816,145900,1284966125,4260,4265,4265,4260,132
|
|
20230816,145800,1284403535,4265,4265,4285,4265,48
|
|
20230816,145700,1284198765,4265,4265,4265,4265,76
|
|
20230816,145600,1283874625,4265,4265,4285,4265,93
|
|
20230816,145500,1283477870,4260,4260,4260,4260,79
|
|
20230816,145400,1283141330,4285,4260,4285,4255,549
|
|
20230816,145300,1280803140,4260,4260,4270,4260,840
|
|
20230816,145200,1277224730,4260,4265,4285,4255,88
|
|
20230816,145100,1276850000,4255,4270,4270,4255,10129
|
|
20230816,145000,1233685950,4265,4280,4280,4265,2370
|
|
20230816,144900,1223559460,4280,4280,4280,4280,266
|
|
20230816,144800,1222420980,4280,4280,4280,4280,80
|
|
20230816,144700,1222078580,4275,4280,4280,4275,1540
|
|
20230816,144600,1215490380,4280,4280,4280,4280,78
|
|
20230816,144500,1215156540,4280,4280,4280,4280,88
|
|
20230816,144400,1214779900,4280,4280,4280,4280,76
|
|
20230816,144300,1214454620,4280,4285,4285,4280,24
|
|
20230816,144200,1214351810,4285,4280,4290,4280,166
|
|
20230816,144100,1213640130,4280,4280,4280,4280,4
|
|
20230816,144000,1213623010,4280,4280,4285,4280,150
|
|
20230816,143900,1212981000,4290,4280,4290,4280,9
|
|
20230816,143800,1212942455,4290,4280,4290,4280,150
|
|
20230816,143700,1212300425,4280,4280,4290,4280,11
|
|
20230816,143600,1212253315,4285,4280,4285,4280,149
|
|
20230816,143500,1211615590,4280,4285,4290,4280,596
|
|
20230816,143400,1209062765,4285,4285,4285,4285,149
|
|
20230816,143300,1208424300,4285,4285,4285,4285,984
|
|
20230816,143200,1204207860,4285,4285,4285,4285,82
|
|
20230816,143100,1203856490,4285,4285,4285,4285,164
|
|
20230816,143000,1203153750,4285,4285,4285,4285,73
|
|
20230816,142900,1202840945,4285,4285,4285,4285,87
|
|
20230816,142800,1202468150,4285,4285,4285,4285,70
|
|
20230816,142700,1202168200,4285,4285,4285,4285,72
|
|
20230816,142600,1201859680,4285,4300,4300,4285,33
|
|
20230816,142500,1201718260,4285,4300,4300,4285,72
|
|
20230816,142400,1201409725,4280,4285,4285,4280,672
|
|
20230816,142300,1198531745,4285,4285,4285,4285,71
|
|
20230816,142200,1198227510,4285,4285,4285,4285,80
|
|
20230816,142100,1197884710,4285,4285,4285,4285,70
|
|
20230816,142000,1197584760,4285,4285,4285,4285,72
|
|
20230816,141900,1197276240,4290,4290,4290,4290,71
|
|
20230816,141800,1196971650,4300,4285,4300,4285,1533
|
|
20230816,141700,1190396040,4285,4285,4285,4285,3014
|
|
20230816,141600,1177481050,4290,4285,4290,4285,3
|
|
20230816,141500,1177468190,4285,4290,4290,4285,120
|
|
20230816,141400,1176953755,4290,4290,4290,4290,53
|
|
20230816,141300,1176726385,4290,4285,4295,4285,298
|
|
20230816,141200,1175447390,4290,4290,4290,4290,0
|
|
20230816,141100,1175447390,4290,4290,4290,4285,385
|
|
20230816,141000,1173796100,4290,4290,4290,4290,0
|
|
20230816,140900,1173796100,4290,4290,4290,4285,459
|
|
20230816,140800,1171827390,4290,4290,4290,4290,0
|
|
20230816,140700,1171827390,4290,4290,4290,4290,903
|
|
20230816,140600,1167953520,4290,4290,4290,4290,72
|
|
20230816,140500,1167644640,4290,4290,4290,4290,15
|
|
20230816,140400,1167580290,4290,4295,4295,4290,502
|
|
20230816,140300,1165426440,4295,4295,4295,4295,0
|
|
20230816,140200,1165426440,4295,4295,4295,4295,474
|
|
20230816,140100,1163390610,4300,4300,4300,4300,100
|
|
20230816,140000,1162960610,4295,4295,4300,4295,518
|
|
20230816,135900,1160735745,4300,4300,4300,4300,10
|
|
20230816,135800,1160692745,4300,4295,4300,4295,71
|
|
20230816,135700,1160387795,4295,4300,4300,4295,1355
|
|
20230816,135600,1154566785,4300,4300,4300,4300,1151
|
|
20230816,135500,1149617485,4305,4300,4310,4300,2480
|
|
20230816,135400,1138947685,4300,4300,4300,4300,370
|
|
20230816,135300,1137356685,4310,4300,4310,4300,74
|
|
20230816,135200,1137038465,4300,4310,4315,4300,219
|
|
20230816,135100,1136094670,4305,4315,4315,4305,91
|
|
20230816,135000,1135702905,4305,4305,4305,4305,70
|
|
20230816,134900,1135401555,4305,4305,4305,4305,574
|
|
20230816,134800,1132930485,4305,4310,4310,4305,2126
|
|
20230816,134700,1123778035,4310,4310,4310,4310,788
|
|
20230816,134600,1120381755,4310,4310,4310,4310,212
|
|
20230816,134500,1119468035,4305,4305,4310,4305,708
|
|
20230816,134400,1116418065,4310,4320,4320,4310,546
|
|
20230816,134300,1114064785,4310,4320,4320,4310,371
|
|
20230816,134200,1112465765,4310,4310,4320,4310,284
|
|
20230816,134100,1111241695,4310,4310,4310,4310,70
|
|
20230816,134000,1110939995,4315,4310,4315,4310,261
|
|
20230816,133900,1109814390,4310,4320,4320,4310,87
|
|
20230816,133800,1109439340,4315,4310,4315,4310,859
|
|
20230816,133700,1105735275,4310,4310,4310,4310,143
|
|
20230816,133600,1105118945,4315,4305,4315,4305,523
|
|
20230816,133500,1102867125,4305,4305,4305,4305,160
|
|
20230816,133400,1102178325,4310,4315,4315,4310,3995
|
|
20230816,133300,1084959655,4320,4325,4325,4320,2302
|
|
20230816,133200,1075003515,4310,4310,4325,4310,82
|
|
20230816,133100,1074650065,4310,4325,4325,4310,110
|
|
20230816,133000,1074175365,4310,4330,4330,4310,102
|
|
20230816,132900,1073735195,4315,4315,4315,4315,167
|
|
20230816,132800,1073014590,4330,4330,4330,4315,75
|
|
20230816,132700,1072690920,4310,4310,4330,4310,96
|
|
20230816,132600,1072277140,4320,4310,4320,4310,591
|
|
20230816,132500,1069724920,4310,4320,4320,4310,164
|
|
20230816,132400,1069017610,4310,4310,4310,4310,161
|
|
20230816,132300,1068323700,4310,4310,4310,4310,72
|
|
20230816,132200,1068013380,4310,4310,4310,4310,78
|
|
20230816,132100,1067677200,4310,4310,4310,4310,72
|
|
20230816,132000,1067366880,4320,4315,4320,4310,380
|
|
20230816,131900,1065727145,4315,4315,4315,4310,85
|
|
20230816,131800,1065360405,4315,4320,4320,4315,95
|
|
20230816,131700,1064950360,4320,4320,4320,4320,48
|
|
20230816,131600,1064743000,4320,4330,4330,4320,1002
|
|
20230816,131500,1060414330,4335,4335,4335,4335,0
|
|
20230816,131400,1060414330,4335,4320,4335,4320,176
|
|
20230816,131300,1059653980,4320,4320,4320,4320,2
|
|
20230816,131200,1059645340,4310,4335,4335,4310,623
|
|
20230816,131100,1056954460,4325,4325,4325,4325,0
|
|
20230816,131000,1056954460,4325,4330,4330,4325,278
|
|
20230816,130900,1055751115,4345,4345,4345,4345,0
|
|
20230816,130800,1055751115,4345,4325,4345,4325,144
|
|
20230816,130700,1055128290,4330,4330,4330,4325,69
|
|
20230816,130600,1054829665,4330,4330,4345,4330,1037
|
|
20230816,130500,1050333370,4330,4330,4330,4330,85
|
|
20230816,130400,1049965320,4345,4345,4345,4345,42
|
|
20230816,130300,1049782830,4320,4345,4350,4320,3584
|
|
20230816,130200,1034233285,4345,4320,4345,4320,2276
|
|
20230816,130100,1024375450,4315,4320,4320,4315,162
|
|
20230816,130000,1023676320,4315,4320,4320,4315,707
|
|
20230816,125900,1020622095,4325,4310,4325,4310,520
|
|
20230816,125800,1018376835,4315,4315,4315,4315,955
|
|
20230816,125700,1014256010,4315,4315,4315,4315,720
|
|
20230816,125600,1011149210,4315,4315,4315,4315,1000
|
|
20230816,125500,1006834210,4305,4320,4320,4305,72
|
|
20230816,125400,1006524235,4315,4310,4315,4305,992
|
|
20230816,125300,1002245975,4315,4295,4315,4295,1854
|
|
20230816,125200,994263265,4290,4295,4295,4290,584
|
|
20230816,125100,991757570,4300,4295,4300,4295,88
|
|
20230816,125000,991379520,4295,4300,4300,4295,550
|
|
20230816,124900,989017020,4295,4295,4295,4295,79
|
|
20230816,124800,988677715,4295,4295,4295,4295,0
|
|
20230816,124700,988677715,4295,4295,4295,4295,142
|
|
20230816,124600,988067825,4295,4295,4295,4295,7
|
|
20230816,124500,988037760,4295,4295,4295,4295,142
|
|
20230816,124400,987427870,4305,4305,4305,4305,0
|
|
20230816,124300,987427870,4305,4305,4310,4305,1743
|
|
20230816,124200,979924250,4305,4300,4305,4300,558
|
|
20230816,124100,977524350,4290,4290,4290,4290,1000
|
|
20230816,124000,973234350,4290,4280,4295,4280,446
|
|
20230816,123900,971321255,4275,4275,4275,4275,87
|
|
20230816,123800,970949330,4280,4280,4280,4280,140
|
|
20230816,123700,970350130,4275,4275,4275,4275,0
|
|
20230816,123600,970350130,4275,4275,4290,4275,181
|
|
20230816,123500,969576340,4270,4270,4270,4270,0
|
|
20230816,123400,969576340,4270,4270,4270,4270,142
|
|
20230816,123300,968970000,4275,4270,4275,4270,8
|
|
20230816,123200,968935835,4270,4270,4270,4270,72
|
|
20230816,123100,968628395,4270,4270,4270,4270,100
|
|
20230816,123000,968201395,4270,4270,4270,4270,98
|
|
20230816,122900,967782935,4270,4275,4275,4270,1205
|
|
20230816,122800,962632045,4275,4275,4275,4275,70
|
|
20230816,122700,962332795,4275,4275,4275,4275,72
|
|
20230816,122600,962024995,4275,4275,4275,4275,78
|
|
20230816,122500,961691545,4275,4275,4275,4275,102
|
|
20230816,122400,961255495,4275,4275,4275,4275,1
|
|
20230816,122300,961251220,4275,4270,4275,4270,78
|
|
20230816,122200,960917810,4270,4270,4270,4270,74
|
|
20230816,122100,960601830,4265,4290,4290,4265,72
|
|
20230816,122000,960294725,4270,4270,4270,4270,72
|
|
20230816,121900,959987285,4265,4290,4290,4265,310
|
|
20230816,121800,958659135,4265,4265,4265,4265,1022
|
|
20230816,121700,954300305,4270,4270,4270,4270,120
|
|
20230816,121600,953787905,4265,4265,4265,4265,80
|
|
20230816,121500,953446705,4265,4285,4290,4265,108
|
|
20230816,121400,952985365,4265,4265,4265,4265,0
|
|
20230816,121300,952985365,4265,4265,4265,4265,149
|
|
20230816,121200,952349880,4265,4265,4265,4265,0
|
|
20230816,121100,952349880,4265,4265,4265,4265,143
|
|
20230816,121000,951739985,4260,4260,4260,4260,0
|
|
20230816,120900,951739985,4260,4290,4290,4260,152
|
|
20230816,120800,951092435,4290,4290,4290,4290,1
|
|
20230816,120700,951088145,4290,4260,4290,4255,4843
|
|
20230816,120600,930456365,4260,4260,4260,4260,400
|
|
20230816,120500,928752365,4270,4255,4270,4255,72
|
|
20230816,120400,928445990,4255,4255,4270,4250,135
|
|
20230816,120300,927870855,4270,4250,4270,4250,54
|
|
20230816,120200,927640885,4250,4260,4260,4250,1145
|
|
20230816,120100,922768935,4260,4260,4260,4260,2
|
|
20230816,120000,922760415,4250,4250,4260,4250,3876
|
|
20230816,115900,906285550,4250,4260,4260,4250,3963
|
|
20230816,115800,889415630,4260,4270,4270,4260,1795
|
|
20230816,115700,881756335,4305,4305,4305,4305,0
|
|
20230816,115600,881756335,4305,4290,4305,4270,1243
|
|
20230816,115500,876437855,4270,4280,4290,4270,89
|
|
20230816,115400,876057635,4275,4265,4275,4265,964
|
|
20230816,115300,871941175,4265,4265,4265,4265,703
|
|
20230816,115200,868942880,4265,4280,4280,4265,82
|
|
20230816,115100,868593135,4270,4275,4280,4270,874
|
|
20230816,115000,864861140,4270,4270,4270,4270,957
|
|
20230816,114900,860774750,4270,4280,4280,4270,1373
|
|
20230816,114800,854906425,4280,4280,4280,4275,142
|
|
20230816,114700,854299020,4275,4280,4280,4275,599
|
|
20230816,114600,851737030,4280,4280,4280,4275,1864
|
|
20230816,114500,843759460,4285,4290,4290,4280,2838
|
|
20230816,114400,831598135,4290,4290,4290,4290,1892
|
|
20230816,114300,823481455,4290,4290,4290,4290,7
|
|
20230816,114200,823451425,4290,4290,4290,4290,72
|
|
20230816,114100,823142545,4290,4300,4300,4290,81
|
|
20230816,114000,822795005,4295,4295,4295,4295,2003
|
|
20230816,113900,814192120,4295,4300,4300,4295,1322
|
|
20230816,113800,808508280,4300,4300,4300,4300,0
|
|
20230816,113700,808508280,4300,4300,4300,4300,143
|
|
20230816,113600,807893380,4310,4300,4310,4300,9
|
|
20230816,113500,807854665,4300,4300,4300,4300,143
|
|
20230816,113400,807239765,4300,4300,4300,4300,100
|
|
20230816,113300,806809765,4300,4300,4300,4300,177
|
|
20230816,113200,806048665,4300,4300,4300,4300,33
|
|
20230816,113100,805906765,4300,4300,4300,4300,70
|
|
20230816,113000,805605765,4305,4305,4305,4305,233
|
|
20230816,112900,804602700,4300,4300,4300,4300,1179
|
|
20230816,112800,799533000,4300,4310,4310,4300,455
|
|
20230816,112700,797572670,4305,4305,4305,4300,140
|
|
20230816,112600,796970320,4300,4305,4305,4300,130
|
|
20230816,112500,796411270,4300,4300,4300,4300,1572
|
|
20230816,112400,789651670,4300,4300,4300,4300,90
|
|
20230816,112300,789264670,4310,4310,4310,4310,1
|
|
20230816,112200,789260360,4300,4300,4300,4300,327
|
|
20230816,112100,787854260,4300,4310,4310,4300,74
|
|
20230816,112000,787536050,4305,4305,4305,4305,712
|
|
20230816,111900,784470890,4305,4310,4310,4305,434
|
|
20230816,111800,782601470,4310,4305,4310,4305,454
|
|
20230816,111700,780646985,4310,4305,4310,4305,76
|
|
20230816,111600,780319795,4305,4315,4315,4305,90
|
|
20230816,111500,779932270,4310,4310,4310,4305,372
|
|
20230816,111400,778329295,4310,4310,4310,4310,390
|
|
20230816,111300,776648395,4315,4310,4315,4310,10
|
|
20230816,111200,776605285,4310,4310,4310,4310,143
|
|
20230816,111100,775988955,4315,4315,4315,4315,117
|
|
20230816,111000,775484100,4315,4310,4315,4305,856
|
|
20230816,110900,771793840,4310,4305,4310,4305,802
|
|
20230816,110800,768337230,4305,4305,4305,4305,143
|
|
20230816,110700,767721615,4310,4315,4315,4310,88
|
|
20230816,110600,767342330,4305,4305,4315,4305,79
|
|
20230816,110500,767002215,4305,4305,4305,4305,72
|
|
20230816,110400,766692255,4305,4305,4305,4305,70
|
|
20230816,110300,766390905,4315,4305,4315,4305,1010
|
|
20230816,110200,762037545,4315,4315,4315,4315,51
|
|
20230816,110100,761817480,4305,4305,4310,4305,1243
|
|
20230816,110000,756462870,4310,4315,4315,4310,210
|
|
20230816,105900,755557720,4315,4315,4315,4315,370
|
|
20230816,105800,753961170,4320,4320,4320,4320,0
|
|
20230816,105700,753961170,4320,4320,4320,4320,315
|
|
20230816,105600,752600370,4325,4325,4325,4325,0
|
|
20230816,105500,752600370,4325,4325,4325,4325,0
|
|
20230816,105400,752600370,4325,4325,4325,4320,4655
|
|
20230816,105300,732467855,4325,4320,4325,4320,618
|
|
20230816,105200,729796005,4320,4325,4330,4320,552
|
|
20230816,105100,727409355,4330,4320,4330,4320,201
|
|
20230816,105000,726539035,4320,4330,4330,4320,972
|
|
20230816,104900,722332995,4335,4345,4345,4335,568
|
|
20230816,104800,719870215,4350,4340,4350,4335,4866
|
|
20230816,104700,698728295,4340,4340,4340,4340,51
|
|
20230816,104600,698506955,4340,4335,4340,4335,366
|
|
20230816,104500,696919335,4335,4330,4335,4330,137
|
|
20230816,104400,696325610,4335,4330,4335,4330,213
|
|
20230816,104300,695403255,4330,4330,4330,4330,823
|
|
20230816,104200,691839665,4315,4330,4330,4315,20
|
|
20230816,104100,691753080,4330,4325,4330,4310,937
|
|
20230816,104000,687708465,4325,4325,4325,4325,0
|
|
20230816,103900,687708465,4325,4320,4325,4320,463
|
|
20230816,103800,685708300,4320,4305,4320,4305,5
|
|
20230816,103700,685686760,4320,4320,4320,4320,0
|
|
20230816,103600,685686760,4320,4320,4320,4320,501
|
|
20230816,103500,683522440,4320,4320,4320,4320,0
|
|
20230816,103400,683522440,4320,4320,4320,4320,0
|
|
20230816,103300,683522440,4320,4320,4320,4320,0
|
|
20230816,103200,683522440,4320,4320,4320,4320,1
|
|
20230816,103100,683518120,4305,4305,4305,4305,0
|
|
20230816,103000,683518120,4305,4310,4320,4305,705
|
|
20230816,102900,680475135,4310,4310,4310,4310,0
|
|
20230816,102800,680475135,4310,4305,4310,4305,288
|
|
20230816,102700,679235290,4305,4300,4305,4300,9
|
|
20230816,102600,679196585,4295,4300,4300,4295,619
|
|
20230816,102500,676535345,4295,4295,4295,4295,1264
|
|
20230816,102400,671106465,4295,4300,4300,4295,1274
|
|
20230816,102300,665629640,4300,4300,4300,4300,65
|
|
20230816,102200,665350140,4300,4300,4300,4300,200
|
|
20230816,102100,664490140,4300,4300,4300,4300,830
|
|
20230816,102000,660921140,4300,4300,4300,4300,105
|
|
20230816,101900,660469640,4300,4305,4305,4300,333
|
|
20230816,101800,659036240,4315,4315,4315,4315,100
|
|
20230816,101700,658604740,4315,4300,4315,4280,2269
|
|
20230816,101600,648870980,4325,4310,4325,4300,2003
|
|
20230816,101500,640256525,4315,4315,4315,4315,0
|
|
20230816,101400,640256525,4315,4330,4330,4315,2802
|
|
20230816,101300,628151740,4325,4330,4330,4325,388
|
|
20230816,101200,626471710,4335,4330,4335,4330,271
|
|
20230816,101100,625297005,4330,4335,4340,4330,408
|
|
20230816,101000,623527725,4335,4335,4335,4335,34
|
|
20230816,100900,623380335,4340,4340,4340,4340,636
|
|
20230816,100800,620620095,4345,4345,4345,4345,90
|
|
20230816,100700,620229045,4345,4340,4345,4340,435
|
|
20230816,100600,618340190,4340,4340,4340,4340,0
|
|
20230816,100500,618340190,4340,4340,4340,4340,789
|
|
20230816,100400,614915930,4340,4340,4340,4340,200
|
|
20230816,100300,614047930,4340,4335,4340,4335,1071
|
|
20230816,100200,609402745,4340,4345,4350,4340,567
|
|
20230816,100100,606940410,4340,4335,4340,4335,925
|
|
20230816,100000,602927960,4335,4325,4335,4325,2684
|
|
20230816,095900,591319500,4335,4330,4335,4325,1303
|
|
20230816,095800,585677585,4330,4335,4335,4330,1606
|
|
20230816,095700,578722905,4335,4345,4345,4335,101
|
|
20230816,095600,578284070,4345,4340,4345,4325,2821
|
|
20230816,095500,566075045,4330,4350,4350,4330,301
|
|
20230816,095400,564765715,4360,4350,4360,4325,1193
|
|
20230816,095300,559588475,4365,4365,4370,4350,2869
|
|
20230816,095200,547065435,4370,4360,4375,4360,4759
|
|
20230816,095100,526299570,4360,4365,4365,4355,2751
|
|
20230816,095000,514317215,4360,4360,4365,4355,3180
|
|
20230816,094900,500452350,4360,4350,4360,4350,1748
|
|
20230816,094800,492841385,4350,4355,4355,4350,1921
|
|
20230816,094700,484482865,4360,4350,4375,4350,7297
|
|
20230816,094600,452646080,4350,4325,4350,4325,4485
|
|
20230816,094500,433179330,4325,4330,4330,4325,1253
|
|
20230816,094400,427759025,4330,4315,4340,4315,7471
|
|
20230816,094300,395480425,4315,4295,4315,4295,1146
|
|
20230816,094200,390544105,4290,4305,4315,4290,1525
|
|
20230816,094100,383987160,4305,4315,4315,4305,22
|
|
20230816,094000,383892330,4300,4310,4310,4300,7
|
|
20230816,093900,383862215,4300,4295,4300,4295,318
|
|
20230816,093800,382496025,4300,4295,4300,4295,959
|
|
20230816,093700,378374620,4295,4320,4320,4295,5662
|
|
20230816,093600,353999015,4320,4315,4320,4315,39
|
|
20230816,093500,353830715,4315,4305,4315,4305,106
|
|
20230816,093400,353373410,4310,4300,4310,4300,431
|
|
20230816,093300,351520000,4300,4300,4300,4300,7
|
|
20230816,093200,351489900,4300,4300,4300,4300,1
|
|
20230816,093100,351485600,4310,4310,4310,4310,585
|
|
20230816,093000,348964250,4310,4320,4320,4310,482
|
|
20230816,092900,346882120,4320,4335,4350,4320,4457
|
|
20230816,092800,327551915,4335,4300,4340,4300,4197
|
|
20230816,092700,309421495,4300,4290,4300,4290,372
|
|
20230816,092600,307824095,4280,4280,4280,4280,1650
|
|
20230816,092500,300762095,4280,4275,4280,4275,1858
|
|
20230816,092400,292810245,4275,4265,4275,4260,563
|
|
20230816,092300,290406125,4260,4265,4265,4260,1417
|
|
20230816,092200,284367005,4260,4260,4260,4260,310
|
|
20230816,092100,283046405,4260,4260,4265,4255,3080
|
|
20230816,092000,269925850,4260,4240,4290,4240,3194
|
|
20230816,091900,256345810,4235,4230,4235,4230,1841
|
|
20230816,091800,248558220,4225,4245,4245,4225,5231
|
|
20230816,091700,226401680,4245,4260,4260,4240,5401
|
|
20230816,091600,203431780,4265,4265,4265,4265,990
|
|
20230816,091500,199209430,4265,4275,4305,4265,756
|
|
20230816,091400,195978725,4275,4275,4275,4275,5
|
|
20230816,091300,195957350,4260,4255,4275,4255,2567
|
|
20230816,091200,185027365,4255,4255,4260,4255,379
|
|
20230816,091100,183413655,4270,4250,4270,4250,1877
|
|
20230816,091000,175435780,4260,4275,4275,4255,9455
|
|
20230816,090900,135131995,4275,4270,4275,4265,4631
|
|
20230816,090800,115358295,4275,4280,4280,4275,1134
|
|
20230816,090700,110509430,4280,4290,4290,4270,5843
|
|
20230816,090600,85501675,4295,4295,4295,4295,2118
|
|
20230816,090500,76404865,4295,4295,4295,4295,1741
|
|
20230816,090400,68927270,4295,4295,4295,4295,405
|
|
20230816,090300,67187795,4300,4295,4300,4290,555
|
|
20230816,090200,64804310,4290,4290,4310,4290,1366
|
|
20230816,090100,58944130,4320,4320,4320,4320,123
|
|
20230816,090000,58412770,4325,4315,4330,4290,13550
|