648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194500,3264419285,2160,2160,2160,2160,46841
|
|
20230814,194400,3264419285,2160,2160,2160,2160,0
|
|
20230814,194300,3264419285,2160,2160,2160,2160,0
|
|
20230814,194200,3264419285,2160,2160,2160,2160,0
|
|
20230814,194100,3264419285,2160,2160,2160,2160,0
|
|
20230814,194000,3264419285,2160,2160,2160,2160,0
|
|
20230814,193900,3264419285,2160,2160,2160,2160,0
|
|
20230814,193800,3264419285,2160,2160,2160,2160,0
|
|
20230814,193700,3264419285,2160,2160,2160,2160,0
|
|
20230814,193600,3264419285,2160,2160,2160,2160,0
|
|
20230814,193500,3264419285,2160,2160,2160,2160,0
|
|
20230814,193400,3264419285,2160,2160,2160,2160,0
|
|
20230814,193300,3264419285,2160,2160,2160,2160,0
|
|
20230814,193200,3264419285,2160,2160,2160,2160,0
|
|
20230814,193100,3264419285,2160,2160,2160,2160,0
|
|
20230814,193000,3264419285,2160,2160,2160,2160,0
|
|
20230814,192900,3264419285,2160,2160,2160,2160,0
|
|
20230814,192800,3264419285,2160,2160,2160,2160,0
|
|
20230814,192700,3264419285,2160,2160,2160,2160,0
|
|
20230814,192600,3264419285,2160,2160,2160,2160,0
|
|
20230814,192500,3264419285,2160,2160,2160,2160,0
|
|
20230814,192400,3264419285,2160,2160,2160,2160,0
|
|
20230814,192300,3264419285,2160,2160,2160,2160,0
|
|
20230814,192200,3264419285,2160,2160,2160,2160,0
|
|
20230814,192100,3264419285,2160,2160,2160,2160,0
|
|
20230814,192000,3264419285,2160,2160,2160,2160,0
|
|
20230814,191900,3264419285,2160,2160,2160,2160,0
|
|
20230814,191800,3264419285,2160,2160,2160,2160,0
|
|
20230814,191700,3264419285,2160,2160,2160,2160,0
|
|
20230814,191600,3264419285,2160,2160,2160,2160,0
|
|
20230814,191500,3264419285,2160,2160,2160,2160,46841
|
|
20230814,191400,3264419285,2160,2160,2160,2160,0
|
|
20230814,191300,3264419285,2160,2160,2160,2160,0
|
|
20230814,191200,3264419285,2160,2160,2160,2160,0
|
|
20230814,191100,3264419285,2160,2160,2160,2160,0
|
|
20230814,191000,3264419285,2160,2160,2160,2160,0
|
|
20230814,190900,3264419285,2160,2160,2160,2160,0
|
|
20230814,190800,3264419285,2160,2160,2160,2160,0
|
|
20230814,190700,3264419285,2160,2160,2160,2160,0
|
|
20230814,190600,3264419285,2160,2160,2160,2160,0
|
|
20230814,190500,3264419285,2160,2160,2160,2160,0
|
|
20230814,190400,3264419285,2160,2160,2160,2160,0
|
|
20230814,190300,3264419285,2160,2160,2160,2160,0
|
|
20230814,190200,3264419285,2160,2160,2160,2160,0
|
|
20230814,190100,3264419285,2160,2160,2160,2160,0
|
|
20230814,190000,3264419285,2160,2160,2160,2160,0
|
|
20230814,185900,3264419285,2160,2160,2160,2160,0
|
|
20230814,185800,3264419285,2160,2160,2160,2160,0
|
|
20230814,185700,3264419285,2160,2160,2160,2160,0
|
|
20230814,185600,3264419285,2160,2160,2160,2160,0
|
|
20230814,185500,3264419285,2160,2160,2160,2160,0
|
|
20230814,185400,3264419285,2160,2160,2160,2160,0
|
|
20230814,185300,3264419285,2160,2160,2160,2160,0
|
|
20230814,185200,3264419285,2160,2160,2160,2160,0
|
|
20230814,185100,3264419285,2160,2160,2160,2160,0
|
|
20230814,185000,3264419285,2160,2160,2160,2160,0
|
|
20230814,184900,3264419285,2160,2160,2160,2160,0
|
|
20230814,184800,3264419285,2160,2160,2160,2160,0
|
|
20230814,184700,3264419285,2160,2160,2160,2160,0
|
|
20230814,184600,3264419285,2160,2160,2160,2160,0
|
|
20230814,184500,3264419285,2160,2160,2160,2160,46841
|
|
20230814,184400,3264419285,2160,2160,2160,2160,0
|
|
20230814,184300,3264419285,2160,2160,2160,2160,0
|
|
20230814,184200,3264419285,2160,2160,2160,2160,0
|
|
20230814,184100,3264419285,2160,2160,2160,2160,0
|
|
20230814,184000,3264419285,2160,2160,2160,2160,0
|
|
20230814,183900,3264419285,2160,2160,2160,2160,0
|
|
20230814,183800,3264419285,2160,2160,2160,2160,0
|
|
20230814,183700,3264419285,2160,2160,2160,2160,0
|
|
20230814,183600,3264419285,2160,2160,2160,2160,0
|
|
20230814,183500,3264419285,2160,2160,2160,2160,0
|
|
20230814,183400,3264419285,2160,2160,2160,2160,0
|
|
20230814,183300,3264419285,2160,2160,2160,2160,0
|
|
20230814,183200,3264419285,2160,2160,2160,2160,0
|
|
20230814,183100,3264419285,2160,2160,2160,2160,0
|
|
20230814,183000,3264419285,2160,2160,2160,2160,0
|
|
20230814,182900,3264419285,2160,2160,2160,2160,0
|
|
20230814,182800,3264419285,2160,2160,2160,2160,0
|
|
20230814,182700,3264419285,2160,2160,2160,2160,0
|
|
20230814,182600,3264419285,2160,2160,2160,2160,0
|
|
20230814,182500,3264419285,2160,2160,2160,2160,0
|
|
20230814,182400,3264419285,2160,2160,2160,2160,0
|
|
20230814,182300,3264419285,2160,2160,2160,2160,0
|
|
20230814,182200,3264419285,2160,2160,2160,2160,0
|
|
20230814,182100,3264419285,2160,2160,2160,2160,0
|
|
20230814,182000,3264419285,2160,2160,2160,2160,0
|
|
20230814,181900,3264419285,2160,2160,2160,2160,0
|
|
20230814,181800,3264419285,2160,2160,2160,2160,0
|
|
20230814,181700,3264419285,2160,2160,2160,2160,0
|
|
20230814,181600,3264419285,2160,2160,2160,2160,0
|
|
20230814,181500,3264419285,2160,2160,2160,2160,46841
|
|
20230814,181400,3264419285,2160,2160,2160,2160,0
|
|
20230814,181300,3264419285,2160,2160,2160,2160,0
|
|
20230814,181200,3264419285,2160,2160,2160,2160,0
|
|
20230814,181100,3264419285,2160,2160,2160,2160,0
|
|
20230814,181000,3264419285,2160,2160,2160,2160,0
|
|
20230814,180900,3264419285,2160,2160,2160,2160,0
|
|
20230814,180800,3264419285,2160,2160,2160,2160,0
|
|
20230814,180700,3264419285,2160,2160,2160,2160,0
|
|
20230814,180600,3264419285,2160,2160,2160,2160,0
|
|
20230814,180500,3264419285,2160,2160,2160,2160,0
|
|
20230814,180400,3264419285,2160,2160,2160,2160,0
|
|
20230814,180300,3264419285,2160,2160,2160,2160,0
|
|
20230814,180200,3264419285,2160,2160,2160,2160,0
|
|
20230814,180100,3264419285,2160,2160,2160,2160,0
|
|
20230814,180000,3264419285,2160,2160,2160,2160,0
|
|
20230814,175900,3264419285,2160,2160,2160,2160,0
|
|
20230814,175800,3264419285,2160,2160,2160,2160,0
|
|
20230814,175700,3264419285,2160,2160,2160,2160,0
|
|
20230814,175600,3264419285,2160,2160,2160,2160,0
|
|
20230814,175500,3264419285,2160,2160,2160,2160,0
|
|
20230814,175400,3264419285,2160,2160,2160,2160,0
|
|
20230814,175300,3264419285,2160,2160,2160,2160,0
|
|
20230814,175200,3264419285,2160,2160,2160,2160,0
|
|
20230814,175100,3264419285,2160,2160,2160,2160,0
|
|
20230814,175000,3264419285,2160,2160,2160,2160,0
|
|
20230814,174900,3264419285,2160,2160,2160,2160,0
|
|
20230814,174800,3264419285,2160,2160,2160,2160,0
|
|
20230814,174700,3264419285,2160,2160,2160,2160,0
|
|
20230814,174600,3264419285,2160,2160,2160,2160,0
|
|
20230814,174500,3264419285,2160,2160,2160,2160,46841
|
|
20230814,174400,3264419285,2160,2160,2160,2160,0
|
|
20230814,174300,3264419285,2160,2160,2160,2160,0
|
|
20230814,174200,3264419285,2160,2160,2160,2160,0
|
|
20230814,174100,3264419285,2160,2160,2160,2160,0
|
|
20230814,174000,3264419285,2160,2160,2160,2160,0
|
|
20230814,173900,3264419285,2160,2160,2160,2160,0
|
|
20230814,173800,3264419285,2160,2160,2160,2160,0
|
|
20230814,173700,3264419285,2160,2160,2160,2160,0
|
|
20230814,173600,3264419285,2160,2160,2160,2160,0
|
|
20230814,173500,3264419285,2160,2160,2160,2160,0
|
|
20230814,173400,3264419285,2160,2160,2160,2160,0
|
|
20230814,173300,3264419285,2160,2160,2160,2160,0
|
|
20230814,173200,3264419285,2160,2160,2160,2160,0
|
|
20230814,173100,3264419285,2160,2160,2160,2160,0
|
|
20230814,173000,3264419285,2160,2160,2160,2160,0
|
|
20230814,172900,3264419285,2160,2160,2160,2160,0
|
|
20230814,172800,3264419285,2160,2160,2160,2160,0
|
|
20230814,172700,3264419285,2160,2160,2160,2160,0
|
|
20230814,172600,3264419285,2160,2160,2160,2160,0
|
|
20230814,172500,3264419285,2160,2160,2160,2160,0
|
|
20230814,172400,3264419285,2160,2160,2160,2160,0
|
|
20230814,172300,3264419285,2160,2160,2160,2160,0
|
|
20230814,172200,3264419285,2160,2160,2160,2160,0
|
|
20230814,172100,3264419285,2160,2160,2160,2160,0
|
|
20230814,172000,3264419285,2160,2160,2160,2160,0
|
|
20230814,171900,3264419285,2160,2160,2160,2160,0
|
|
20230814,171800,3264419285,2160,2160,2160,2160,0
|
|
20230814,171700,3264419285,2160,2160,2160,2160,0
|
|
20230814,171600,3264419285,2160,2160,2160,2160,0
|
|
20230814,171500,3264419285,2160,2160,2160,2160,46841
|
|
20230814,171400,3264419285,2160,2160,2160,2160,0
|
|
20230814,171300,3264419285,2160,2160,2160,2160,0
|
|
20230814,171200,3264419285,2160,2160,2160,2160,0
|
|
20230814,171100,3264419285,2160,2160,2160,2160,0
|
|
20230814,171000,3264419285,2160,2160,2160,2160,0
|
|
20230814,170900,3264419285,2160,2160,2160,2160,0
|
|
20230814,170800,3264419285,2160,2160,2160,2160,0
|
|
20230814,170700,3264419285,2160,2160,2160,2160,0
|
|
20230814,170600,3264419285,2160,2160,2160,2160,0
|
|
20230814,170500,3264419285,2160,2160,2160,2160,0
|
|
20230814,170400,3264419285,2160,2160,2160,2160,0
|
|
20230814,170300,3264419285,2160,2160,2160,2160,0
|
|
20230814,170200,3264419285,2160,2160,2160,2160,0
|
|
20230814,170100,3264419285,2160,2160,2160,2160,0
|
|
20230814,170000,3264419285,2160,2160,2160,2160,0
|
|
20230814,165900,3264419285,2160,2160,2160,2160,0
|
|
20230814,165800,3264419285,2160,2160,2160,2160,0
|
|
20230814,165700,3264419285,2160,2160,2160,2160,0
|
|
20230814,165600,3264419285,2160,2160,2160,2160,0
|
|
20230814,165500,3264419285,2160,2160,2160,2160,0
|
|
20230814,165400,3264419285,2160,2160,2160,2160,0
|
|
20230814,165300,3264419285,2160,2160,2160,2160,0
|
|
20230814,165200,3264419285,2160,2160,2160,2160,0
|
|
20230814,165100,3264419285,2160,2160,2160,2160,0
|
|
20230814,165000,3264419285,2160,2160,2160,2160,0
|
|
20230814,164900,3264419285,2160,2160,2160,2160,0
|
|
20230814,164800,3264419285,2160,2160,2160,2160,0
|
|
20230814,164700,3264419285,2160,2160,2160,2160,0
|
|
20230814,164600,3264419285,2160,2160,2160,2160,0
|
|
20230814,164500,3264419285,2160,2160,2160,2160,46841
|
|
20230814,164400,3264419285,2160,2160,2160,2160,0
|
|
20230814,164300,3264419285,2160,2160,2160,2160,0
|
|
20230814,164200,3264419285,2160,2160,2160,2160,0
|
|
20230814,164100,3264419285,2160,2160,2160,2160,0
|
|
20230814,164000,3264419285,2160,2160,2160,2160,0
|
|
20230814,163900,3264419285,2160,2160,2160,2160,0
|
|
20230814,163800,3264419285,2160,2160,2160,2160,0
|
|
20230814,163700,3264419285,2160,2160,2160,2160,0
|
|
20230814,163600,3264419285,2160,2160,2160,2160,0
|
|
20230814,163500,3264419285,2160,2160,2160,2160,0
|
|
20230814,163400,3264419285,2160,2160,2160,2160,0
|
|
20230814,163300,3264419285,2160,2160,2160,2160,0
|
|
20230814,163200,3264419285,2160,2160,2160,2160,0
|
|
20230814,163100,3264419285,2160,2160,2160,2160,0
|
|
20230814,163000,3264419285,2160,2160,2160,2160,0
|
|
20230814,162900,3264419285,2160,2160,2160,2160,0
|
|
20230814,162800,3264419285,2160,2160,2160,2160,0
|
|
20230814,162700,3264419285,2160,2160,2160,2160,0
|
|
20230814,162600,3264419285,2160,2160,2160,2160,0
|
|
20230814,162500,3264419285,2160,2160,2160,2160,0
|
|
20230814,162400,3264419285,2160,2160,2160,2160,0
|
|
20230814,162300,3264419285,2160,2160,2160,2160,0
|
|
20230814,162200,3264419285,2160,2160,2160,2160,0
|
|
20230814,162100,3264419285,2160,2160,2160,2160,0
|
|
20230814,162000,3264419285,2160,2160,2160,2160,0
|
|
20230814,161900,3264419285,2160,2160,2160,2160,0
|
|
20230814,161800,3264419285,2160,2160,2160,2160,0
|
|
20230814,161700,3264419285,2160,2160,2160,2160,0
|
|
20230814,161600,3264419285,2160,2160,2160,2160,0
|
|
20230814,161500,3264419285,2160,2160,2160,2160,46841
|
|
20230814,161400,3264419285,2160,2160,2160,2160,0
|
|
20230814,161300,3264419285,2160,2160,2160,2160,0
|
|
20230814,161200,3264419285,2160,2160,2160,2160,0
|
|
20230814,161100,3264419285,2160,2160,2160,2160,0
|
|
20230814,161000,3264419285,2160,2160,2160,2160,0
|
|
20230814,160900,3264419285,2160,2160,2160,2160,0
|
|
20230814,160800,3264419285,2160,2160,2160,2160,0
|
|
20230814,160700,3264419285,2160,2160,2160,2160,0
|
|
20230814,160600,3264419285,2160,2160,2160,2160,0
|
|
20230814,160500,3264419285,2160,2160,2160,2160,0
|
|
20230814,160400,3264419285,2160,2160,2160,2160,0
|
|
20230814,160300,3264419285,2160,2160,2160,2160,0
|
|
20230814,160200,3264419285,2160,2160,2160,2160,0
|
|
20230814,160100,3264419285,2160,2160,2160,2160,0
|
|
20230814,160000,3264419285,2160,2160,2160,2160,0
|
|
20230814,155900,3264419285,2160,2160,2160,2160,0
|
|
20230814,155800,3264419285,2160,2160,2160,2160,0
|
|
20230814,155700,3264419285,2160,2160,2160,2160,0
|
|
20230814,155600,3264419285,2160,2160,2160,2160,0
|
|
20230814,155500,3264419285,2160,2160,2160,2160,0
|
|
20230814,155400,3264419285,2160,2160,2160,2160,0
|
|
20230814,155300,3264419285,2160,2160,2160,2160,0
|
|
20230814,155200,3264419285,2160,2160,2160,2160,0
|
|
20230814,155100,3264419285,2160,2160,2160,2160,0
|
|
20230814,155000,3264419285,2160,2160,2160,2160,0
|
|
20230814,154900,3264419285,2160,2160,2160,2160,0
|
|
20230814,154800,3264419285,2160,2160,2160,2160,0
|
|
20230814,154700,3264419285,2160,2160,2160,2160,0
|
|
20230814,154600,3264419285,2160,2160,2160,2160,0
|
|
20230814,154500,3264419285,2160,2160,2160,2160,46841
|
|
20230814,154400,3264419285,2160,2160,2160,2160,0
|
|
20230814,154300,3264419285,2160,2160,2160,2160,0
|
|
20230814,154200,3264419285,2160,2160,2160,2160,0
|
|
20230814,154100,3264419285,2160,2160,2160,2160,0
|
|
20230814,154000,3264419285,2160,2160,2160,2160,0
|
|
20230814,153900,3264419285,2160,2160,2160,2160,0
|
|
20230814,153800,3264419285,2160,2160,2160,2160,0
|
|
20230814,153700,3264419285,2160,2160,2160,2160,0
|
|
20230814,153600,3264419285,2160,2160,2160,2160,0
|
|
20230814,153500,3264419285,2160,2160,2160,2160,0
|
|
20230814,153400,3264419285,2160,2160,2160,2160,0
|
|
20230814,153300,3264419285,2160,2160,2160,2160,0
|
|
20230814,153200,3264419285,2160,2160,2160,2160,0
|
|
20230814,153100,3264419285,2160,2160,2160,2160,0
|
|
20230814,153000,3264419285,2160,2160,2160,2160,46841
|
|
20230814,152900,3163242725,2175,2175,2175,2175,0
|
|
20230814,152800,3163242725,2175,2175,2175,2175,0
|
|
20230814,152700,3163242725,2175,2175,2175,2175,0
|
|
20230814,152600,3163242725,2175,2175,2175,2175,0
|
|
20230814,152500,3163242725,2175,2175,2175,2175,0
|
|
20230814,152400,3163242725,2175,2175,2175,2175,0
|
|
20230814,152300,3163242725,2175,2175,2175,2175,0
|
|
20230814,152200,3163242725,2175,2175,2175,2175,0
|
|
20230814,152100,3163242725,2175,2175,2175,2175,0
|
|
20230814,152000,3163242725,2175,2175,2175,2175,0
|
|
20230814,151900,3163242725,2175,2180,2180,2170,7023
|
|
20230814,151800,3147992335,2180,2175,2180,2170,1381
|
|
20230814,151700,3144988975,2175,2170,2175,2170,1798
|
|
20230814,151600,3141085410,2175,2175,2180,2170,1584
|
|
20230814,151500,3137647450,2175,2175,2180,2175,2101
|
|
20230814,151400,3133077755,2175,2180,2180,2170,1869
|
|
20230814,151300,3129013055,2180,2185,2185,2175,5354
|
|
20230814,151200,3117364840,2180,2175,2180,2175,6335
|
|
20230814,151100,3103557675,2180,2180,2185,2180,2466
|
|
20230814,151000,3098181790,2185,2180,2185,2180,1018
|
|
20230814,150900,3095959790,2185,2180,2185,2175,5342
|
|
20230814,150800,3084320885,2180,2180,2180,2180,738
|
|
20230814,150700,3082712045,2180,2180,2180,2170,6771
|
|
20230814,150600,3067980405,2180,2180,2180,2165,15734
|
|
20230814,150500,3033832555,2180,2180,2190,2180,5811
|
|
20230814,150400,3021139780,2185,2185,2190,2175,24479
|
|
20230814,150300,2967794655,2185,2195,2195,2185,973
|
|
20230814,150200,2965663720,2195,2190,2195,2190,21
|
|
20230814,150100,2965617725,2195,2190,2195,2190,1175
|
|
20230814,150000,2963044310,2195,2195,2195,2195,554
|
|
20230814,145900,2961828280,2195,2190,2195,2185,415
|
|
20230814,145800,2960919645,2190,2190,2190,2190,6220
|
|
20230814,145700,2947297845,2190,2190,2190,2185,308
|
|
20230814,145600,2946623330,2190,2190,2190,2190,35
|
|
20230814,145500,2946546680,2190,2190,2190,2185,844
|
|
20230814,145400,2944699940,2190,2185,2190,2185,2
|
|
20230814,145300,2944695565,2190,2190,2190,2180,7209
|
|
20230814,145200,2928946220,2190,2185,2190,2185,86
|
|
20230814,145100,2928758305,2190,2180,2190,2180,202
|
|
20230814,145000,2928315935,2190,2185,2190,2185,1454
|
|
20230814,144900,2925138935,2185,2185,2185,2180,3101
|
|
20230814,144800,2918373700,2185,2180,2185,2180,1103
|
|
20230814,144700,2915969150,2185,2180,2185,2180,783
|
|
20230814,144600,2914261805,2185,2185,2185,2180,958
|
|
20230814,144500,2912173245,2185,2180,2190,2180,2748
|
|
20230814,144400,2906180030,2190,2180,2190,2180,8
|
|
20230814,144300,2906162560,2190,2180,2190,2180,844
|
|
20230814,144200,2904318320,2185,2185,2185,2180,4641
|
|
20230814,144100,2894189735,2185,2190,2190,2185,658
|
|
20230814,144000,2892750635,2190,2190,2190,2175,3821
|
|
20230814,143900,2884399560,2190,2185,2195,2180,3655
|
|
20230814,143800,2876429765,2185,2180,2185,2175,11647
|
|
20230814,143700,2851064230,2185,2180,2185,2180,5738
|
|
20230814,143600,2838547410,2185,2195,2195,2185,8010
|
|
20230814,143500,2821016880,2195,2200,2200,2195,351
|
|
20230814,143400,2820245430,2200,2195,2205,2180,33775
|
|
20230814,143300,2746413535,2195,2195,2205,2195,5217
|
|
20230814,143200,2734962110,2205,2210,2210,2195,3407
|
|
20230814,143100,2727476040,2205,2205,2210,2200,12880
|
|
20230814,143000,2699042065,2210,2210,2210,2200,3532
|
|
20230814,142900,2691255445,2205,2205,2205,2205,2210
|
|
20230814,142800,2686382395,2205,2200,2205,2190,13893
|
|
20230814,142700,2655871750,2205,2210,2215,2205,4080
|
|
20230814,142600,2646857535,2210,2200,2210,2200,1962
|
|
20230814,142500,2642529035,2210,2190,2210,2190,5143
|
|
20230814,142400,2631265820,2190,2205,2210,2190,23963
|
|
20230814,142300,2578651185,2200,2215,2220,2200,7552
|
|
20230814,142200,2561996115,2200,2205,2220,2200,18741
|
|
20230814,142100,2520488585,2205,2215,2220,2195,14704
|
|
20230814,142000,2488070790,2220,2220,2220,2205,7236
|
|
20230814,141900,2472041520,2205,2215,2215,2205,5390
|
|
20230814,141800,2460129230,2215,2220,2220,2205,16293
|
|
20230814,141700,2424019145,2220,2230,2230,2220,9517
|
|
20230814,141600,2402863305,2230,2230,2230,2215,19907
|
|
20230814,141500,2358577775,2230,2245,2245,2230,36837
|
|
20230814,141400,2276210550,2245,2245,2250,2240,10307
|
|
20230814,141300,2253117690,2245,2250,2250,2245,27675
|
|
20230814,141200,2190949145,2250,2250,2260,2250,4908
|
|
20230814,141100,2179878015,2255,2260,2260,2255,10522
|
|
20230814,141000,2156150375,2260,2265,2265,2260,5932
|
|
20230814,140900,2142741165,2265,2260,2265,2260,3000
|
|
20230814,140800,2135960665,2255,2260,2260,2255,738
|
|
20230814,140700,2134296470,2255,2255,2255,2245,20385
|
|
20230814,140600,2088415830,2260,2270,2270,2255,16916
|
|
20230814,140500,2050125045,2270,2265,2275,2260,12237
|
|
20230814,140400,2022385030,2280,2275,2280,2265,25215
|
|
20230814,140300,1965154965,2275,2275,2275,2275,6
|
|
20230814,140200,1965141315,2275,2275,2275,2275,743
|
|
20230814,140100,1963450990,2275,2275,2275,2275,183
|
|
20230814,140000,1963034665,2275,2275,2275,2275,651
|
|
20230814,135900,1961553640,2275,2270,2275,2270,843
|
|
20230814,135800,1959636815,2270,2275,2275,2270,3819
|
|
20230814,135700,1950967535,2270,2270,2275,2270,2955
|
|
20230814,135600,1944246645,2270,2275,2275,2270,3142
|
|
20230814,135500,1937098650,2280,2280,2280,2280,35
|
|
20230814,135400,1937018850,2280,2270,2280,2270,3435
|
|
20230814,135300,1929208120,2270,2270,2275,2270,9028
|
|
20230814,135200,1908703060,2270,2270,2270,2265,3057
|
|
20230814,135100,1901763710,2270,2285,2285,2270,27358
|
|
20230814,135000,1839365030,2290,2290,2290,2290,7
|
|
20230814,134900,1839349000,2290,2290,2290,2290,772
|
|
20230814,134800,1837581120,2290,2285,2290,2285,1316
|
|
20230814,134700,1834574040,2285,2285,2285,2285,815
|
|
20230814,134600,1832711765,2285,2295,2295,2285,5861
|
|
20230814,134500,1819290295,2295,2295,2295,2295,1911
|
|
20230814,134400,1814904550,2300,2300,2300,2300,454
|
|
20230814,134300,1813860350,2295,2295,2295,2295,4180
|
|
20230814,134200,1804267250,2295,2290,2295,2290,2972
|
|
20230814,134100,1797461365,2285,2295,2295,2285,1776
|
|
20230814,134000,1793388180,2300,2300,2300,2290,7009
|
|
20230814,133900,1777327470,2300,2300,2305,2295,14660
|
|
20230814,133800,1743609080,2300,2295,2300,2290,1575
|
|
20230814,133700,1739991845,2295,2295,2300,2290,4255
|
|
20230814,133600,1730230915,2285,2290,2295,2280,12772
|
|
20230814,133500,1701036055,2295,2305,2310,2290,20040
|
|
20230814,133400,1654900085,2305,2300,2360,2300,148925
|
|
20230814,133300,1307512275,2305,2275,2305,2275,41176
|
|
20230814,133200,1213171945,2280,2280,2280,2280,0
|
|
20230814,133100,1213171945,2280,2265,2280,2265,10459
|
|
20230814,133000,1189381295,2265,2265,2275,2255,7883
|
|
20230814,132900,1171465420,2265,2275,2275,2265,1745
|
|
20230814,132800,1167512885,2275,2285,2285,2275,3873
|
|
20230814,132700,1158698810,2285,2285,2285,2285,202
|
|
20230814,132600,1158237240,2285,2285,2285,2285,18
|
|
20230814,132500,1158196110,2285,2285,2285,2285,500
|
|
20230814,132400,1157053610,2285,2285,2285,2285,6
|
|
20230814,132300,1157039900,2285,2285,2285,2285,0
|
|
20230814,132200,1157039900,2285,2285,2285,2285,2527
|
|
20230814,132100,1151265705,2285,2285,2285,2285,143
|
|
20230814,132000,1150938950,2285,2280,2285,2280,3021
|
|
20230814,131900,1144041020,2285,2280,2285,2280,2969
|
|
20230814,131800,1137269090,2290,2280,2290,2280,12738
|
|
20230814,131700,1108188285,2280,2270,2280,2270,20541
|
|
20230814,131600,1061443830,2270,2265,2270,2255,10408
|
|
20230814,131500,1037873725,2260,2260,2265,2260,997
|
|
20230814,131400,1035620500,2260,2260,2260,2260,122
|
|
20230814,131300,1035344780,2260,2255,2260,2255,201
|
|
20230814,131200,1034891520,2260,2260,2260,2260,4
|
|
20230814,131100,1034882480,2265,2260,2265,2260,2941
|
|
20230814,131000,1028235815,2265,2260,2265,2260,200
|
|
20230814,130900,1027783155,2265,2265,2265,2265,60
|
|
20230814,130800,1027647255,2265,2265,2265,2265,0
|
|
20230814,130700,1027647255,2265,2260,2265,2255,1446
|
|
20230814,130600,1024379890,2265,2265,2265,2265,0
|
|
20230814,130500,1024379890,2265,2265,2265,2265,12
|
|
20230814,130400,1024352710,2265,2265,2265,2265,0
|
|
20230814,130300,1024352710,2265,2260,2265,2260,144
|
|
20230814,130200,1024027050,2265,2265,2265,2265,222
|
|
20230814,130100,1023524220,2265,2265,2265,2265,0
|
|
20230814,130000,1023524220,2265,2265,2265,2265,162
|
|
20230814,125900,1023157290,2265,2265,2265,2265,1
|
|
20230814,125800,1023155025,2260,2270,2270,2260,2665
|
|
20230814,125700,1017126715,2270,2270,2270,2270,0
|
|
20230814,125600,1017126715,2270,2270,2270,2270,920
|
|
20230814,125500,1015038315,2270,2270,2270,2270,0
|
|
20230814,125400,1015038315,2270,2270,2270,2270,0
|
|
20230814,125300,1015038315,2270,2270,2270,2270,0
|
|
20230814,125200,1015038315,2270,2270,2270,2270,1000
|
|
20230814,125100,1012768315,2270,2270,2270,2270,0
|
|
20230814,125000,1012768315,2270,2270,2270,2270,0
|
|
20230814,124900,1012768315,2270,2270,2270,2270,0
|
|
20230814,124800,1012768315,2270,2270,2270,2270,0
|
|
20230814,124700,1012768315,2270,2270,2270,2270,0
|
|
20230814,124600,1012768315,2270,2270,2270,2270,0
|
|
20230814,124500,1012768315,2270,2265,2270,2265,501
|
|
20230814,124400,1011633545,2275,2270,2275,2270,4500
|
|
20230814,124300,1001412995,2270,2270,2270,2270,0
|
|
20230814,124200,1001412995,2270,2260,2270,2260,7354
|
|
20230814,124100,984761440,2260,2255,2260,2255,1618
|
|
20230814,124000,981106260,2260,2255,2260,2255,301
|
|
20230814,123900,980427500,2260,2260,2260,2260,1
|
|
20230814,123800,980425240,2260,2260,2260,2260,0
|
|
20230814,123700,980425240,2260,2260,2260,2260,1
|
|
20230814,123600,980422980,2260,2255,2260,2255,517
|
|
20230814,123500,979254565,2255,2255,2260,2255,3559
|
|
20230814,123400,971222325,2255,2255,2255,2255,1
|
|
20230814,123300,971220070,2250,2250,2250,2250,0
|
|
20230814,123200,971220070,2250,2250,2250,2250,700
|
|
20230814,123100,969645070,2250,2250,2250,2250,12
|
|
20230814,123000,969618070,2255,2255,2255,2255,0
|
|
20230814,122900,969618070,2255,2255,2255,2255,0
|
|
20230814,122800,969618070,2255,2255,2255,2255,0
|
|
20230814,122700,969618070,2255,2255,2255,2255,389
|
|
20230814,122600,968740875,2255,2255,2255,2255,1
|
|
20230814,122500,968738620,2255,2245,2255,2245,31
|
|
20230814,122400,968669015,2255,2255,2255,2255,991
|
|
20230814,122300,966434310,2250,2250,2250,2250,1601
|
|
20230814,122200,962832060,2255,2255,2255,2255,0
|
|
20230814,122100,962832060,2255,2255,2255,2255,0
|
|
20230814,122000,962832060,2255,2255,2255,2255,0
|
|
20230814,121900,962832060,2255,2255,2255,2255,0
|
|
20230814,121800,962832060,2255,2255,2255,2255,2
|
|
20230814,121700,962827550,2245,2250,2255,2245,8022
|
|
20230814,121600,944815805,2255,2255,2255,2255,0
|
|
20230814,121500,944815805,2255,2255,2255,2255,0
|
|
20230814,121400,944815805,2255,2255,2255,2255,0
|
|
20230814,121300,944815805,2255,2255,2255,2255,5
|
|
20230814,121200,944804530,2255,2255,2255,2255,0
|
|
20230814,121100,944804530,2255,2255,2255,2255,1
|
|
20230814,121000,944802275,2250,2250,2250,2245,2785
|
|
20230814,120900,938544115,2255,2255,2255,2255,100
|
|
20230814,120800,938318615,2255,2255,2255,2255,4
|
|
20230814,120700,938309595,2255,2255,2255,2255,0
|
|
20230814,120600,938309595,2255,2250,2255,2250,170
|
|
20230814,120500,937927090,2255,2250,2255,2250,17
|
|
20230814,120400,937888835,2255,2245,2255,2245,203
|
|
20230814,120300,937433070,2245,2245,2245,2245,755
|
|
20230814,120200,935738095,2255,2255,2255,2250,402
|
|
20230814,120100,934833585,2250,2250,2250,2250,24
|
|
20230814,120000,934779585,2255,2255,2255,2255,0
|
|
20230814,115900,934779585,2255,2255,2255,2255,0
|
|
20230814,115800,934779585,2255,2255,2255,2255,0
|
|
20230814,115700,934779585,2255,2255,2255,2255,400
|
|
20230814,115600,933877585,2245,2245,2245,2245,66
|
|
20230814,115500,933729415,2255,2255,2255,2255,0
|
|
20230814,115400,933729415,2255,2255,2255,2255,3
|
|
20230814,115300,933722650,2255,2245,2255,2245,95
|
|
20230814,115200,933509365,2245,2255,2255,2245,101
|
|
20230814,115100,933282360,2250,2250,2250,2250,2390
|
|
20230814,115000,927904860,2250,2250,2250,2250,200
|
|
20230814,114900,927454860,2250,2245,2250,2245,151
|
|
20230814,114800,927115860,2250,2250,2250,2250,10
|
|
20230814,114700,927093360,2255,2255,2255,2255,1
|
|
20230814,114600,927091105,2240,2245,2245,2240,2640
|
|
20230814,114500,921175925,2245,2250,2250,2245,1277
|
|
20230814,114400,918308930,2245,2245,2245,2245,0
|
|
20230814,114300,918308930,2245,2255,2255,2245,23628
|
|
20230814,114200,865187800,2255,2255,2255,2255,320
|
|
20230814,114100,864466200,2255,2260,2260,2255,1490
|
|
20230814,114000,861105795,2260,2260,2260,2260,100
|
|
20230814,113900,860879795,2255,2255,2255,2255,0
|
|
20230814,113800,860879795,2255,2260,2260,2255,311
|
|
20230814,113700,860176940,2260,2260,2260,2260,100
|
|
20230814,113600,859950940,2260,2260,2260,2260,101
|
|
20230814,113500,859722680,2260,2260,2260,2260,0
|
|
20230814,113400,859722680,2260,2260,2260,2260,1
|
|
20230814,113300,859720420,2260,2260,2260,2260,0
|
|
20230814,113200,859720420,2260,2255,2260,2255,464
|
|
20230814,113100,858674095,2260,2260,2260,2260,100
|
|
20230814,113000,858448095,2260,2260,2260,2260,1
|
|
20230814,112900,858445835,2255,2255,2255,2255,52
|
|
20230814,112800,858328575,2255,2255,2255,2255,1
|
|
20230814,112700,858326320,2255,2255,2255,2255,10
|
|
20230814,112600,858303770,2255,2255,2255,2255,390
|
|
20230814,112500,857424320,2255,2255,2255,2255,262
|
|
20230814,112400,856833510,2255,2250,2255,2250,1604
|
|
20230814,112300,853222000,2255,2255,2255,2255,1207
|
|
20230814,112200,850500215,2260,2260,2260,2255,1931
|
|
20230814,112100,846145785,2255,2260,2260,2255,28
|
|
20230814,112000,846082525,2255,2260,2260,2255,362
|
|
20230814,111900,845266205,2265,2260,2265,2260,6375
|
|
20230814,111800,830858700,2265,2265,2265,2265,50
|
|
20230814,111700,830745450,2265,2265,2265,2265,15
|
|
20230814,111600,830711475,2265,2265,2265,2265,200
|
|
20230814,111500,830258475,2265,2260,2265,2260,680
|
|
20230814,111400,828721670,2260,2255,2260,2255,956
|
|
20230814,111300,826563300,2255,2260,2260,2255,5151
|
|
20230814,111200,814938385,2260,2265,2265,2260,2145
|
|
20230814,111100,810090680,2260,2260,2260,2260,1000
|
|
20230814,111000,807830680,2265,2255,2265,2255,201
|
|
20230814,110900,807377415,2255,2255,2255,2255,90
|
|
20230814,110800,807174465,2255,2255,2255,2255,1049
|
|
20230814,110700,804808970,2255,2250,2255,2250,4255
|
|
20230814,110600,795235215,2255,2265,2265,2255,8684
|
|
20230814,110500,775634125,2270,2270,2270,2270,0
|
|
20230814,110400,775634125,2270,2270,2270,2270,0
|
|
20230814,110300,775634125,2270,2270,2270,2270,0
|
|
20230814,110200,775634125,2270,2260,2270,2260,1704
|
|
20230814,110100,771783075,2270,2270,2270,2270,0
|
|
20230814,110000,771783075,2270,2270,2270,2270,0
|
|
20230814,105900,771783075,2270,2270,2270,2270,0
|
|
20230814,105800,771783075,2270,2265,2270,2255,13486
|
|
20230814,105700,741348605,2255,2265,2270,2255,5510
|
|
20230814,105600,728903625,2265,2270,2270,2265,247
|
|
20230814,105500,728343945,2270,2275,2275,2270,41
|
|
20230814,105400,728250750,2275,2275,2275,2275,0
|
|
20230814,105300,728250750,2275,2275,2275,2275,46
|
|
20230814,105200,728146100,2260,2260,2275,2260,812
|
|
20230814,105100,726307015,2265,2265,2275,2260,4180
|
|
20230814,105000,716856390,2275,2275,2275,2275,113
|
|
20230814,104900,716599315,2275,2280,2280,2270,85
|
|
20230814,104800,716406015,2280,2280,2280,2280,6
|
|
20230814,104700,716392335,2275,2275,2275,2275,2164
|
|
20230814,104600,711469235,2275,2275,2275,2275,0
|
|
20230814,104500,711469235,2275,2275,2275,2275,0
|
|
20230814,104400,711469235,2275,2275,2275,2275,1
|
|
20230814,104300,711466960,2265,2265,2265,2265,2397
|
|
20230814,104200,706037755,2265,2265,2265,2265,603
|
|
20230814,104100,704671960,2275,2270,2275,2270,834
|
|
20230814,104000,702778775,2270,2270,2270,2270,1
|
|
20230814,103900,702776505,2260,2260,2260,2260,1000
|
|
20230814,103800,700516505,2270,2260,2270,2260,938
|
|
20230814,103700,698396615,2270,2265,2270,2260,1252
|
|
20230814,103600,695562770,2270,2270,2270,2270,1
|
|
20230814,103500,695560500,2265,2265,2270,2265,701
|
|
20230814,103400,693972730,2270,2270,2270,2270,39
|
|
20230814,103300,693884200,2270,2270,2270,2270,0
|
|
20230814,103200,693884200,2270,2265,2270,2255,6308
|
|
20230814,103100,679640965,2265,2265,2265,2265,1016
|
|
20230814,103000,677339725,2265,2260,2265,2255,6639
|
|
20230814,102900,662335795,2255,2265,2265,2255,10180
|
|
20230814,102800,639321435,2265,2265,2270,2265,2514
|
|
20230814,102700,633627205,2265,2275,2275,2265,3527
|
|
20230814,102600,625620705,2275,2275,2275,2275,2099
|
|
20230814,102500,620845480,2285,2285,2285,2285,0
|
|
20230814,102400,620845480,2285,2285,2285,2285,261
|
|
20230814,102300,620249095,2285,2280,2285,2280,913
|
|
20230814,102200,618167450,2285,2280,2290,2280,2062
|
|
20230814,102100,613465975,2285,2290,2290,2285,10749
|
|
20230814,102000,588904360,2290,2290,2290,2285,225
|
|
20230814,101900,588389830,2285,2290,2290,2285,241
|
|
20230814,101800,587838440,2290,2290,2290,2290,1
|
|
20230814,101700,587836150,2290,2280,2290,2280,1161
|
|
20230814,101600,585184010,2290,2280,2290,2280,3700
|
|
20230814,101500,576730300,2285,2275,2285,2275,2
|
|
20230814,101400,576725740,2285,2280,2285,2280,210
|
|
20230814,101300,576246935,2280,2285,2285,2280,138
|
|
20230814,101200,575932290,2280,2285,2285,2280,2780
|
|
20230814,101100,569593885,2280,2280,2280,2280,100
|
|
20230814,101000,569365885,2285,2275,2285,2275,440
|
|
20230814,100900,568360505,2285,2275,2285,2270,541
|
|
20230814,100800,567129920,2285,2285,2285,2285,0
|
|
20230814,100700,567129920,2285,2280,2285,2280,1039
|
|
20230814,100600,564755825,2285,2285,2285,2270,1011
|
|
20230814,100500,562445825,2285,2280,2285,2280,4
|
|
20230814,100400,562436695,2285,2265,2285,2265,379
|
|
20230814,100300,561578180,2285,2285,2285,2270,1044
|
|
20230814,100200,559208255,2270,2280,2285,2270,5586
|
|
20230814,100100,546514815,2280,2275,2280,2275,96
|
|
20230814,100000,546295940,2280,2280,2280,2280,465
|
|
20230814,095900,545235740,2280,2265,2280,2265,101
|
|
20230814,095800,545006960,2265,2280,2280,2265,503
|
|
20230814,095700,543867635,2270,2280,2280,2265,4521
|
|
20230814,095600,533600845,2280,2280,2280,2275,500
|
|
20230814,095500,532461345,2270,2270,2270,2270,33
|
|
20230814,095400,532386435,2270,2280,2280,2270,816
|
|
20230814,095300,530533225,2280,2280,2280,2280,3
|
|
20230814,095200,530526385,2280,2280,2280,2270,3021
|
|
20230814,095100,523643540,2280,2285,2285,2280,863
|
|
20230814,095000,521675610,2295,2295,2300,2285,31514
|
|
20230814,094900,449414305,2295,2300,2300,2295,3
|
|
20230814,094800,449407415,2300,2300,2300,2295,10656
|
|
20230814,094700,424916240,2300,2300,2305,2290,8416
|
|
20230814,094600,405549580,2300,2290,2300,2290,11025
|
|
20230814,094500,380260625,2290,2285,2290,2280,14776
|
|
20230814,094400,346498100,2280,2270,2285,2270,2254
|
|
20230814,094300,341359700,2285,2285,2285,2270,2609
|
|
20230814,094200,335431135,2285,2275,2285,2270,4149
|
|
20230814,094100,325972025,2280,2280,2280,2270,621
|
|
20230814,094000,324557845,2275,2270,2275,2270,1445
|
|
20230814,093900,321270520,2270,2275,2280,2270,2093
|
|
20230814,093800,316509400,2275,2285,2285,2275,2311
|
|
20230814,093700,311250510,2280,2280,2280,2270,271
|
|
20230814,093600,310632740,2270,2280,2285,2270,251
|
|
20230814,093500,310060130,2285,2275,2285,2270,1009
|
|
20230814,093400,307758290,2275,2280,2285,2275,6167
|
|
20230814,093300,293711005,2290,2295,2295,2285,5274
|
|
20230814,093200,281623825,2295,2290,2295,2290,1265
|
|
20230814,093100,278724860,2290,2285,2290,2285,1352
|
|
20230814,093000,275628865,2285,2290,2295,2285,4384
|
|
20230814,092900,265594465,2290,2285,2290,2280,16595
|
|
20230814,092800,227697600,2280,2285,2285,2280,557
|
|
20230814,092700,226425455,2285,2290,2290,2280,4853
|
|
20230814,092600,215345510,2290,2290,2295,2290,1551
|
|
20230814,092500,211792785,2285,2280,2285,2280,631
|
|
20230814,092400,210351910,2295,2280,2295,2280,5353
|
|
20230814,092300,198118015,2285,2280,2285,2280,1582
|
|
20230814,092200,194510790,2280,2280,2280,2270,163
|
|
20230814,092100,194139160,2280,2280,2280,2270,2018
|
|
20230814,092000,189538280,2280,2275,2280,2265,3624
|
|
20230814,091900,181291660,2265,2275,2275,2265,564
|
|
20230814,091800,180009630,2275,2265,2275,2265,1250
|
|
20230814,091700,177172630,2270,2270,2270,2270,2018
|
|
20230814,091600,172591770,2265,2265,2270,2260,747
|
|
20230814,091500,170900965,2265,2260,2265,2260,1560
|
|
20230814,091400,167367615,2260,2260,2260,2260,39
|
|
20230814,091300,167279475,2265,2265,2265,2265,768
|
|
20230814,091200,165539955,2265,2265,2270,2265,91
|
|
20230814,091100,165333690,2265,2260,2275,2260,44
|
|
20230814,091000,165233975,2275,2265,2275,2260,435
|
|
20230814,090900,164248050,2275,2260,2275,2260,2036
|
|
20230814,090800,159626570,2270,2250,2270,2240,23283
|
|
20230814,090700,107189410,2250,2255,2265,2250,6772
|
|
20230814,090600,91940375,2255,2255,2265,2255,3459
|
|
20230814,090500,84138330,2260,2255,2265,2255,723
|
|
20230814,090400,82506665,2255,2260,2270,2255,7524
|
|
20230814,090300,65518670,2260,2260,2270,2260,518
|
|
20230814,090200,64343490,2260,2265,2275,2260,6116
|
|
20230814,090100,50485870,2265,2265,2280,2265,4766
|
|
20230814,090000,39633380,2265,2280,2285,2265,15853
|