685 lines
33 KiB
CSV
685 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,202200,847447600,3750,3750,3750,3750,4598
|
|
20230816,202100,847447600,3750,3750,3750,3750,0
|
|
20230816,202000,847447600,3750,3750,3750,3750,0
|
|
20230816,201900,847447600,3750,3750,3750,3750,0
|
|
20230816,201800,847447600,3750,3750,3750,3750,0
|
|
20230816,201700,847447600,3750,3750,3750,3750,0
|
|
20230816,201600,847447600,3750,3750,3750,3750,0
|
|
20230816,201500,847447600,3750,3750,3750,3750,0
|
|
20230816,201400,847447600,3750,3750,3750,3750,0
|
|
20230816,201300,847447600,3750,3750,3750,3750,0
|
|
20230816,201200,847447600,3750,3750,3750,3750,0
|
|
20230816,201100,847447600,3750,3750,3750,3750,0
|
|
20230816,201000,847447600,3750,3750,3750,3750,0
|
|
20230816,200900,847447600,3750,3750,3750,3750,0
|
|
20230816,200800,847447600,3750,3750,3750,3750,0
|
|
20230816,200700,847447600,3750,3750,3750,3750,0
|
|
20230816,200600,847447600,3750,3750,3750,3750,0
|
|
20230816,200500,847447600,3750,3750,3750,3750,0
|
|
20230816,200400,847447600,3750,3750,3750,3750,0
|
|
20230816,200300,847447600,3750,3750,3750,3750,0
|
|
20230816,200200,847447600,3750,3750,3750,3750,0
|
|
20230816,200100,847447600,3750,3750,3750,3750,0
|
|
20230816,200000,847447600,3750,3750,3750,3750,0
|
|
20230816,195900,847447600,3750,3750,3750,3750,0
|
|
20230816,195800,847447600,3750,3750,3750,3750,0
|
|
20230816,195700,847447600,3750,3750,3750,3750,0
|
|
20230816,195600,847447600,3750,3750,3750,3750,0
|
|
20230816,195500,847447600,3750,3750,3750,3750,0
|
|
20230816,195400,847447600,3750,3750,3750,3750,0
|
|
20230816,195300,847447600,3750,3750,3750,3750,0
|
|
20230816,195200,847447600,3750,3750,3750,3750,4598
|
|
20230816,195100,847447600,3750,3750,3750,3750,0
|
|
20230816,195000,847447600,3750,3750,3750,3750,0
|
|
20230816,194900,847447600,3750,3750,3750,3750,0
|
|
20230816,194800,847447600,3750,3750,3750,3750,0
|
|
20230816,194700,847447600,3750,3750,3750,3750,0
|
|
20230816,194600,847447600,3750,3750,3750,3750,0
|
|
20230816,194500,847447600,3750,3750,3750,3750,0
|
|
20230816,194400,847447600,3750,3750,3750,3750,0
|
|
20230816,194300,847447600,3750,3750,3750,3750,0
|
|
20230816,194200,847447600,3750,3750,3750,3750,0
|
|
20230816,194100,847447600,3750,3750,3750,3750,0
|
|
20230816,194000,847447600,3750,3750,3750,3750,0
|
|
20230816,193900,847447600,3750,3750,3750,3750,0
|
|
20230816,193800,847447600,3750,3750,3750,3750,0
|
|
20230816,193700,847447600,3750,3750,3750,3750,0
|
|
20230816,193600,847447600,3750,3750,3750,3750,0
|
|
20230816,193500,847447600,3750,3750,3750,3750,0
|
|
20230816,193400,847447600,3750,3750,3750,3750,0
|
|
20230816,193300,847447600,3750,3750,3750,3750,0
|
|
20230816,193200,847447600,3750,3750,3750,3750,0
|
|
20230816,193100,847447600,3750,3750,3750,3750,0
|
|
20230816,193000,847447600,3750,3750,3750,3750,0
|
|
20230816,192900,847447600,3750,3750,3750,3750,0
|
|
20230816,192800,847447600,3750,3750,3750,3750,0
|
|
20230816,192700,847447600,3750,3750,3750,3750,0
|
|
20230816,192600,847447600,3750,3750,3750,3750,0
|
|
20230816,192500,847447600,3750,3750,3750,3750,0
|
|
20230816,192400,847447600,3750,3750,3750,3750,0
|
|
20230816,192300,847447600,3750,3750,3750,3750,0
|
|
20230816,192200,847447600,3750,3750,3750,3750,4598
|
|
20230816,192100,847447600,3750,3750,3750,3750,0
|
|
20230816,192000,847447600,3750,3750,3750,3750,0
|
|
20230816,191900,847447600,3750,3750,3750,3750,0
|
|
20230816,191800,847447600,3750,3750,3750,3750,0
|
|
20230816,191700,847447600,3750,3750,3750,3750,0
|
|
20230816,191600,847447600,3750,3750,3750,3750,0
|
|
20230816,191500,847447600,3750,3750,3750,3750,0
|
|
20230816,191400,847447600,3750,3750,3750,3750,0
|
|
20230816,191300,847447600,3750,3750,3750,3750,0
|
|
20230816,191200,847447600,3750,3750,3750,3750,0
|
|
20230816,191100,847447600,3750,3750,3750,3750,0
|
|
20230816,191000,847447600,3750,3750,3750,3750,0
|
|
20230816,190900,847447600,3750,3750,3750,3750,0
|
|
20230816,190800,847447600,3750,3750,3750,3750,0
|
|
20230816,190700,847447600,3750,3750,3750,3750,0
|
|
20230816,190600,847447600,3750,3750,3750,3750,0
|
|
20230816,190500,847447600,3750,3750,3750,3750,0
|
|
20230816,190400,847447600,3750,3750,3750,3750,0
|
|
20230816,190300,847447600,3750,3750,3750,3750,0
|
|
20230816,190200,847447600,3750,3750,3750,3750,0
|
|
20230816,190100,847447600,3750,3750,3750,3750,0
|
|
20230816,190000,847447600,3750,3750,3750,3750,0
|
|
20230816,185900,847447600,3750,3750,3750,3750,0
|
|
20230816,185800,847447600,3750,3750,3750,3750,0
|
|
20230816,185700,847447600,3750,3750,3750,3750,0
|
|
20230816,185600,847447600,3750,3750,3750,3750,0
|
|
20230816,185500,847447600,3750,3750,3750,3750,0
|
|
20230816,185400,847447600,3750,3750,3750,3750,0
|
|
20230816,185300,847447600,3750,3750,3750,3750,0
|
|
20230816,185200,847447600,3750,3750,3750,3750,4598
|
|
20230816,185100,847447600,3750,3750,3750,3750,0
|
|
20230816,185000,847447600,3750,3750,3750,3750,0
|
|
20230816,184900,847447600,3750,3750,3750,3750,0
|
|
20230816,184800,847447600,3750,3750,3750,3750,0
|
|
20230816,184700,847447600,3750,3750,3750,3750,0
|
|
20230816,184600,847447600,3750,3750,3750,3750,0
|
|
20230816,184500,847447600,3750,3750,3750,3750,0
|
|
20230816,184400,847447600,3750,3750,3750,3750,0
|
|
20230816,184300,847447600,3750,3750,3750,3750,0
|
|
20230816,184200,847447600,3750,3750,3750,3750,0
|
|
20230816,184100,847447600,3750,3750,3750,3750,0
|
|
20230816,184000,847447600,3750,3750,3750,3750,0
|
|
20230816,183900,847447600,3750,3750,3750,3750,0
|
|
20230816,183800,847447600,3750,3750,3750,3750,0
|
|
20230816,183700,847447600,3750,3750,3750,3750,0
|
|
20230816,183600,847447600,3750,3750,3750,3750,0
|
|
20230816,183500,847447600,3750,3750,3750,3750,0
|
|
20230816,183400,847447600,3750,3750,3750,3750,0
|
|
20230816,183300,847447600,3750,3750,3750,3750,0
|
|
20230816,183200,847447600,3750,3750,3750,3750,0
|
|
20230816,183100,847447600,3750,3750,3750,3750,0
|
|
20230816,183000,847447600,3750,3750,3750,3750,0
|
|
20230816,182900,847447600,3750,3750,3750,3750,0
|
|
20230816,182800,847447600,3750,3750,3750,3750,0
|
|
20230816,182700,847447600,3750,3750,3750,3750,0
|
|
20230816,182600,847447600,3750,3750,3750,3750,0
|
|
20230816,182500,847447600,3750,3750,3750,3750,0
|
|
20230816,182400,847447600,3750,3750,3750,3750,0
|
|
20230816,182300,847447600,3750,3750,3750,3750,0
|
|
20230816,182200,847447600,3750,3750,3750,3750,4598
|
|
20230816,182100,847447600,3750,3750,3750,3750,0
|
|
20230816,182000,847447600,3750,3750,3750,3750,0
|
|
20230816,181900,847447600,3750,3750,3750,3750,0
|
|
20230816,181800,847447600,3750,3750,3750,3750,0
|
|
20230816,181700,847447600,3750,3750,3750,3750,0
|
|
20230816,181600,847447600,3750,3750,3750,3750,0
|
|
20230816,181500,847447600,3750,3750,3750,3750,0
|
|
20230816,181400,847447600,3750,3750,3750,3750,0
|
|
20230816,181300,847447600,3750,3750,3750,3750,0
|
|
20230816,181200,847447600,3750,3750,3750,3750,0
|
|
20230816,181100,847447600,3750,3750,3750,3750,0
|
|
20230816,181000,847447600,3750,3750,3750,3750,0
|
|
20230816,180900,847447600,3750,3750,3750,3750,0
|
|
20230816,180800,847447600,3750,3750,3750,3750,0
|
|
20230816,180700,847447600,3750,3750,3750,3750,0
|
|
20230816,180600,847447600,3750,3750,3750,3750,0
|
|
20230816,180500,847447600,3750,3750,3750,3750,0
|
|
20230816,180400,847447600,3750,3750,3750,3750,0
|
|
20230816,180300,847447600,3750,3750,3750,3750,0
|
|
20230816,180200,847447600,3750,3750,3750,3750,0
|
|
20230816,180100,847447600,3750,3750,3750,3750,0
|
|
20230816,180000,847447600,3750,3750,3750,3750,0
|
|
20230816,175900,847447600,3750,3750,3750,3750,0
|
|
20230816,175800,847447600,3750,3750,3750,3750,0
|
|
20230816,175700,847447600,3750,3750,3750,3750,0
|
|
20230816,175600,847447600,3750,3750,3750,3750,0
|
|
20230816,175500,847447600,3750,3750,3750,3750,0
|
|
20230816,175400,847447600,3750,3750,3750,3750,0
|
|
20230816,175300,847447600,3750,3750,3750,3750,0
|
|
20230816,175200,847447600,3750,3750,3750,3750,4598
|
|
20230816,175100,847447600,3750,3750,3750,3750,0
|
|
20230816,175000,847447600,3750,3750,3750,3750,0
|
|
20230816,174900,847447600,3750,3750,3750,3750,0
|
|
20230816,174800,847447600,3750,3750,3750,3750,0
|
|
20230816,174700,847447600,3750,3750,3750,3750,0
|
|
20230816,174600,847447600,3750,3750,3750,3750,0
|
|
20230816,174500,847447600,3750,3750,3750,3750,0
|
|
20230816,174400,847447600,3750,3750,3750,3750,0
|
|
20230816,174300,847447600,3750,3750,3750,3750,0
|
|
20230816,174200,847447600,3750,3750,3750,3750,0
|
|
20230816,174100,847447600,3750,3750,3750,3750,0
|
|
20230816,174000,847447600,3750,3750,3750,3750,0
|
|
20230816,173900,847447600,3750,3750,3750,3750,0
|
|
20230816,173800,847447600,3750,3750,3750,3750,0
|
|
20230816,173700,847447600,3750,3750,3750,3750,0
|
|
20230816,173600,847447600,3750,3750,3750,3750,0
|
|
20230816,173500,847447600,3750,3750,3750,3750,0
|
|
20230816,173400,847447600,3750,3750,3750,3750,0
|
|
20230816,173300,847447600,3750,3750,3750,3750,0
|
|
20230816,173200,847447600,3750,3750,3750,3750,0
|
|
20230816,173100,847447600,3750,3750,3750,3750,0
|
|
20230816,173000,847447600,3750,3750,3750,3750,0
|
|
20230816,172900,847447600,3750,3750,3750,3750,0
|
|
20230816,172800,847447600,3750,3750,3750,3750,0
|
|
20230816,172700,847447600,3750,3750,3750,3750,0
|
|
20230816,172600,847447600,3750,3750,3750,3750,0
|
|
20230816,172500,847447600,3750,3750,3750,3750,0
|
|
20230816,172400,847447600,3750,3750,3750,3750,0
|
|
20230816,172300,847447600,3750,3750,3750,3750,0
|
|
20230816,172200,847447600,3750,3750,3750,3750,4598
|
|
20230816,172100,847447600,3750,3750,3750,3750,0
|
|
20230816,172000,847447600,3750,3750,3750,3750,0
|
|
20230816,171900,847447600,3750,3750,3750,3750,0
|
|
20230816,171800,847447600,3750,3750,3750,3750,0
|
|
20230816,171700,847447600,3750,3750,3750,3750,0
|
|
20230816,171600,847447600,3750,3750,3750,3750,0
|
|
20230816,171500,847447600,3750,3750,3750,3750,0
|
|
20230816,171400,847447600,3750,3750,3750,3750,0
|
|
20230816,171300,847447600,3750,3750,3750,3750,0
|
|
20230816,171200,847447600,3750,3750,3750,3750,0
|
|
20230816,171100,847447600,3750,3750,3750,3750,0
|
|
20230816,171000,847447600,3750,3750,3750,3750,0
|
|
20230816,170900,847447600,3750,3750,3750,3750,0
|
|
20230816,170800,847447600,3750,3750,3750,3750,0
|
|
20230816,170700,847447600,3750,3750,3750,3750,0
|
|
20230816,170600,847447600,3750,3750,3750,3750,0
|
|
20230816,170500,847447600,3750,3750,3750,3750,0
|
|
20230816,170400,847447600,3750,3750,3750,3750,0
|
|
20230816,170300,847447600,3750,3750,3750,3750,0
|
|
20230816,170200,847447600,3750,3750,3750,3750,0
|
|
20230816,170100,847447600,3750,3750,3750,3750,0
|
|
20230816,170000,847447600,3750,3750,3750,3750,0
|
|
20230816,165900,847447600,3750,3750,3750,3750,0
|
|
20230816,165800,847447600,3750,3750,3750,3750,0
|
|
20230816,165700,847447600,3750,3750,3750,3750,0
|
|
20230816,165600,847447600,3750,3750,3750,3750,0
|
|
20230816,165500,847447600,3750,3750,3750,3750,0
|
|
20230816,165400,847447600,3750,3750,3750,3750,0
|
|
20230816,165300,847447600,3750,3750,3750,3750,0
|
|
20230816,165200,847447600,3750,3750,3750,3750,4598
|
|
20230816,165100,847447600,3750,3750,3750,3750,0
|
|
20230816,165000,847447600,3750,3750,3750,3750,0
|
|
20230816,164900,847447600,3750,3750,3750,3750,0
|
|
20230816,164800,847447600,3750,3750,3750,3750,0
|
|
20230816,164700,847447600,3750,3750,3750,3750,0
|
|
20230816,164600,847447600,3750,3750,3750,3750,0
|
|
20230816,164500,847447600,3750,3750,3750,3750,0
|
|
20230816,164400,847447600,3750,3750,3750,3750,0
|
|
20230816,164300,847447600,3750,3750,3750,3750,0
|
|
20230816,164200,847447600,3750,3750,3750,3750,0
|
|
20230816,164100,847447600,3750,3750,3750,3750,0
|
|
20230816,164000,847447600,3750,3750,3750,3750,0
|
|
20230816,163900,847447600,3750,3750,3750,3750,0
|
|
20230816,163800,847447600,3750,3750,3750,3750,0
|
|
20230816,163700,847447600,3750,3750,3750,3750,0
|
|
20230816,163600,847447600,3750,3750,3750,3750,0
|
|
20230816,163500,847447600,3750,3750,3750,3750,0
|
|
20230816,163400,847447600,3750,3750,3750,3750,0
|
|
20230816,163300,847447600,3750,3750,3750,3750,0
|
|
20230816,163200,847447600,3750,3750,3750,3750,0
|
|
20230816,163100,847447600,3750,3750,3750,3750,0
|
|
20230816,163000,847447600,3750,3750,3750,3750,0
|
|
20230816,162900,847447600,3750,3750,3750,3750,0
|
|
20230816,162800,847447600,3750,3750,3750,3750,0
|
|
20230816,162700,847447600,3750,3750,3750,3750,0
|
|
20230816,162600,847447600,3750,3750,3750,3750,0
|
|
20230816,162500,847447600,3750,3750,3750,3750,0
|
|
20230816,162400,847447600,3750,3750,3750,3750,0
|
|
20230816,162300,847447600,3750,3750,3750,3750,0
|
|
20230816,162200,847447600,3750,3750,3750,3750,4598
|
|
20230816,162100,847447600,3750,3750,3750,3750,0
|
|
20230816,162000,847447600,3750,3750,3750,3750,0
|
|
20230816,161900,847447600,3750,3750,3750,3750,0
|
|
20230816,161800,847447600,3750,3750,3750,3750,0
|
|
20230816,161700,847447600,3750,3750,3750,3750,0
|
|
20230816,161600,847447600,3750,3750,3750,3750,0
|
|
20230816,161500,847447600,3750,3750,3750,3750,0
|
|
20230816,161400,847447600,3750,3750,3750,3750,0
|
|
20230816,161300,847447600,3750,3750,3750,3750,0
|
|
20230816,161200,847447600,3750,3750,3750,3750,0
|
|
20230816,161100,847447600,3750,3750,3750,3750,0
|
|
20230816,161000,847447600,3750,3750,3750,3750,0
|
|
20230816,160900,847447600,3750,3750,3750,3750,0
|
|
20230816,160800,847447600,3750,3750,3750,3750,0
|
|
20230816,160700,847447600,3750,3750,3750,3750,0
|
|
20230816,160600,847447600,3750,3750,3750,3750,0
|
|
20230816,160500,847447600,3750,3750,3750,3750,0
|
|
20230816,160400,847447600,3750,3750,3750,3750,0
|
|
20230816,160300,847447600,3750,3750,3750,3750,0
|
|
20230816,160200,847447600,3750,3750,3750,3750,0
|
|
20230816,160100,847447600,3750,3750,3750,3750,0
|
|
20230816,160000,847447600,3750,3750,3750,3750,0
|
|
20230816,155900,847447600,3750,3750,3750,3750,0
|
|
20230816,155800,847447600,3750,3750,3750,3750,0
|
|
20230816,155700,847447600,3750,3750,3750,3750,0
|
|
20230816,155600,847447600,3750,3750,3750,3750,0
|
|
20230816,155500,847447600,3750,3750,3750,3750,0
|
|
20230816,155400,847447600,3750,3750,3750,3750,0
|
|
20230816,155300,847447600,3750,3750,3750,3750,0
|
|
20230816,155200,847447600,3750,3750,3750,3750,4598
|
|
20230816,155100,847447600,3750,3750,3750,3750,0
|
|
20230816,155000,847447600,3750,3750,3750,3750,0
|
|
20230816,154900,847447600,3750,3750,3750,3750,0
|
|
20230816,154800,847447600,3750,3750,3750,3750,0
|
|
20230816,154700,847447600,3750,3750,3750,3750,0
|
|
20230816,154600,847447600,3750,3750,3750,3750,0
|
|
20230816,154500,847447600,3750,3750,3750,3750,0
|
|
20230816,154400,847447600,3750,3750,3750,3750,0
|
|
20230816,154300,847447600,3750,3750,3750,3750,0
|
|
20230816,154200,847447600,3750,3750,3750,3750,0
|
|
20230816,154100,847447600,3750,3750,3750,3750,0
|
|
20230816,154000,847447600,3750,3750,3750,3750,0
|
|
20230816,153900,847447600,3750,3750,3750,3750,0
|
|
20230816,153800,847447600,3750,3750,3750,3750,0
|
|
20230816,153700,847447600,3750,3750,3750,3750,0
|
|
20230816,153600,847447600,3750,3750,3750,3750,0
|
|
20230816,153500,847447600,3750,3750,3750,3750,0
|
|
20230816,153400,847447600,3750,3750,3750,3750,0
|
|
20230816,153300,847447600,3750,3750,3750,3750,0
|
|
20230816,153200,847447600,3750,3750,3750,3750,0
|
|
20230816,153100,847447600,3750,3750,3750,3750,0
|
|
20230816,153000,847447600,3750,3750,3750,3750,4598
|
|
20230816,152900,830205100,3780,3780,3780,3780,0
|
|
20230816,152800,830205100,3780,3780,3780,3780,0
|
|
20230816,152700,830205100,3780,3780,3780,3780,0
|
|
20230816,152600,830205100,3780,3780,3780,3780,0
|
|
20230816,152500,830205100,3780,3780,3780,3780,0
|
|
20230816,152400,830205100,3780,3780,3780,3780,0
|
|
20230816,152300,830205100,3780,3780,3780,3780,0
|
|
20230816,152200,830205100,3780,3780,3780,3780,0
|
|
20230816,152100,830205100,3780,3780,3780,3780,0
|
|
20230816,152000,830205100,3780,3780,3780,3780,0
|
|
20230816,151900,830205100,3780,3780,3780,3780,61
|
|
20230816,151800,829974520,3780,3805,3805,3780,568
|
|
20230816,151700,827817005,3805,3805,3805,3805,0
|
|
20230816,151600,827817005,3805,3800,3805,3780,577
|
|
20230816,151500,825622455,3780,3800,3805,3780,866
|
|
20230816,151400,822331945,3795,3795,3795,3795,0
|
|
20230816,151300,822331945,3795,3800,3800,3790,440
|
|
20230816,151200,820662535,3795,3790,3795,3790,481
|
|
20230816,151100,818837145,3795,3795,3795,3795,61
|
|
20230816,151000,818605650,3800,3790,3800,3780,1092
|
|
20230816,150900,814464975,3800,3800,3800,3800,581
|
|
20230816,150800,812257175,3800,3790,3800,3790,107
|
|
20230816,150700,811850885,3800,3790,3800,3790,869
|
|
20230816,150600,808551965,3790,3810,3810,3790,1131
|
|
20230816,150500,804253325,3810,3810,3810,3810,61
|
|
20230816,150400,804020915,3810,3805,3815,3800,1720
|
|
20230816,150300,797473465,3805,3820,3820,3805,1092
|
|
20230816,150200,793311190,3820,3810,3820,3810,99
|
|
20230816,150100,792933390,3810,3820,3820,3805,998
|
|
20230816,150000,789132585,3820,3820,3820,3820,484
|
|
20230816,145900,787283705,3820,3820,3820,3820,60
|
|
20230816,145800,787054505,3815,3815,3815,3815,597
|
|
20230816,145700,784776950,3810,3820,3820,3810,520
|
|
20230816,145600,782790950,3820,3820,3820,3820,73
|
|
20230816,145500,782512090,3820,3820,3820,3820,565
|
|
20230816,145400,780353790,3815,3810,3815,3810,495
|
|
20230816,145300,778467765,3810,3810,3810,3810,65
|
|
20230816,145200,778220115,3810,3805,3810,3805,562
|
|
20230816,145100,776078995,3810,3820,3820,3810,527
|
|
20230816,145000,774066315,3820,3820,3820,3820,69
|
|
20230816,144900,773802735,3820,3805,3820,3805,3158
|
|
20230816,144800,761745665,3805,3805,3810,3800,1270
|
|
20230816,144700,756913555,3805,3805,3815,3805,117
|
|
20230816,144600,756467760,3805,3805,3810,3805,559
|
|
20230816,144500,754338060,3805,3810,3815,3805,1109
|
|
20230816,144400,750110745,3810,3810,3810,3810,60
|
|
20230816,144300,749882145,3810,3810,3810,3810,594
|
|
20230816,144200,747619005,3810,3815,3815,3810,515
|
|
20230816,144100,745654425,3820,3820,3820,3820,61
|
|
20230816,144000,745421405,3815,3815,3815,3815,541
|
|
20230816,143900,743357490,3810,3815,3815,3810,497
|
|
20230816,143800,741461520,3810,3810,3810,3810,60
|
|
20230816,143700,741232920,3815,3815,3815,3815,542
|
|
20230816,143600,739165190,3810,3815,3815,3810,630
|
|
20230816,143500,736762480,3815,3810,3815,3810,64
|
|
20230816,143400,736518345,3815,3815,3820,3815,560
|
|
20230816,143300,734379540,3815,3815,3820,3815,549
|
|
20230816,143200,732282700,3820,3820,3820,3820,61
|
|
20230816,143100,732049680,3815,3815,3820,3815,561
|
|
20230816,143000,729907065,3820,3820,3820,3820,974
|
|
20230816,142900,726186385,3820,3820,3820,3820,117
|
|
20230816,142800,725739445,3820,3815,3820,3815,565
|
|
20230816,142700,723581240,3820,3815,3820,3815,497
|
|
20230816,142600,721682770,3815,3815,3815,3810,82
|
|
20230816,142500,721370040,3820,3810,3820,3810,4014
|
|
20230816,142400,706047200,3810,3815,3815,3810,540
|
|
20230816,142300,703987395,3815,3815,3815,3815,61
|
|
20230816,142200,703754680,3810,3810,3810,3805,581
|
|
20230816,142100,701541265,3805,3810,3810,3805,573
|
|
20230816,142000,699358600,3810,3800,3810,3800,83
|
|
20230816,141900,699042600,3800,3800,3805,3800,717
|
|
20230816,141800,696315125,3800,3800,3800,3800,314
|
|
20230816,141700,695121925,3795,3800,3800,3795,71
|
|
20230816,141600,694852150,3800,3810,3810,3800,923
|
|
20230816,141500,691338995,3810,3800,3810,3800,276
|
|
20230816,141400,690289895,3795,3800,3800,3795,103
|
|
20230816,141300,689898710,3800,3810,3810,3800,704
|
|
20230816,141200,687217760,3800,3800,3800,3800,25
|
|
20230816,141100,687122760,3800,3800,3800,3800,516
|
|
20230816,141000,685161960,3800,3805,3810,3800,583
|
|
20230816,140900,682941145,3805,3805,3805,3805,10
|
|
20230816,140800,682903095,3805,3810,3810,3790,557
|
|
20230816,140700,680783610,3795,3795,3805,3790,2965
|
|
20230816,140600,669528635,3800,3805,3805,3800,150
|
|
20230816,140500,668958585,3805,3805,3805,3805,541
|
|
20230816,140400,666900080,3795,3800,3800,3795,689
|
|
20230816,140300,664282195,3795,3795,3795,3795,97
|
|
20230816,140200,663914080,3795,3795,3795,3790,991
|
|
20230816,140100,660155280,3800,3785,3800,3785,817
|
|
20230816,140000,657055940,3785,3770,3790,3770,4144
|
|
20230816,135900,641395125,3775,3775,3775,3775,541
|
|
20230816,135800,639352850,3770,3765,3770,3765,911
|
|
20230816,135700,635918555,3765,3765,3765,3765,25
|
|
20230816,135600,635824430,3770,3770,3770,3770,541
|
|
20230816,135500,633784860,3770,3770,3770,3770,631
|
|
20230816,135400,631405990,3770,3770,3770,3770,0
|
|
20230816,135300,631405990,3770,3770,3770,3770,542
|
|
20230816,135200,629362650,3770,3770,3770,3770,544
|
|
20230816,135100,627311770,3770,3770,3770,3770,0
|
|
20230816,135000,627311770,3770,3755,3770,3750,819
|
|
20230816,134900,624224375,3770,3770,3770,3770,541
|
|
20230816,134800,622184805,3770,3770,3770,3770,61
|
|
20230816,134700,621954835,3765,3765,3765,3765,481
|
|
20230816,134600,620143870,3755,3765,3765,3755,1676
|
|
20230816,134500,613845090,3755,3755,3755,3755,124
|
|
20230816,134400,613379470,3770,3770,3770,3770,542
|
|
20230816,134300,611336130,3755,3775,3775,3755,552
|
|
20230816,134200,609252530,3775,3775,3775,3775,0
|
|
20230816,134100,609252530,3775,3770,3775,3770,810
|
|
20230816,134000,606198530,3770,3770,3770,3770,547
|
|
20230816,133900,604136340,3775,3775,3775,3775,0
|
|
20230816,133800,604136340,3775,3775,3775,3775,541
|
|
20230816,133700,602094065,3775,3775,3775,3775,542
|
|
20230816,133600,600048015,3775,3775,3775,3775,0
|
|
20230816,133500,600048015,3775,3765,3775,3755,1589
|
|
20230816,133400,594068525,3770,3770,3770,3770,1543
|
|
20230816,133300,588251415,3770,3770,3770,3770,3
|
|
20230816,133200,588240105,3770,3770,3770,3770,542
|
|
20230816,133100,586196765,3770,3765,3770,3765,542
|
|
20230816,133000,584156125,3760,3760,3760,3760,0
|
|
20230816,132900,584156125,3760,3770,3770,3760,561
|
|
20230816,132800,582041345,3755,3775,3775,3755,1541
|
|
20230816,132700,576238265,3775,3775,3775,3775,0
|
|
20230816,132600,576238265,3775,3765,3775,3760,561
|
|
20230816,132500,574123190,3770,3770,3770,3770,541
|
|
20230816,132400,572083620,3765,3765,3765,3765,1200
|
|
20230816,132300,567565620,3765,3765,3765,3760,819
|
|
20230816,132200,564483395,3765,3760,3765,3760,541
|
|
20230816,132100,562448935,3755,3755,3755,3755,27
|
|
20230816,132000,562347550,3760,3755,3760,3755,541
|
|
20230816,131900,560315790,3755,3755,3755,3755,542
|
|
20230816,131800,558280580,3750,3750,3750,3750,4
|
|
20230816,131700,558265580,3750,3750,3750,3750,0
|
|
20230816,131600,558265580,3750,3755,3755,3750,37
|
|
20230816,131500,558126825,3755,3755,3755,3750,602
|
|
20230816,131400,555869315,3755,3755,3755,3755,1
|
|
20230816,131300,555865560,3755,3750,3755,3750,624
|
|
20230816,131200,553525440,3755,3755,3755,3755,1
|
|
20230816,131100,553521685,3755,3755,3755,3755,0
|
|
20230816,131000,553521685,3755,3755,3755,3755,1
|
|
20230816,130900,553517930,3750,3750,3750,3750,0
|
|
20230816,130800,553517930,3750,3750,3750,3750,10
|
|
20230816,130700,553480430,3755,3755,3755,3755,675
|
|
20230816,130600,550945805,3755,3755,3755,3755,0
|
|
20230816,130500,550945805,3755,3755,3755,3755,0
|
|
20230816,130400,550945805,3755,3755,3755,3755,0
|
|
20230816,130300,550945805,3755,3755,3755,3755,0
|
|
20230816,130200,550945805,3755,3765,3765,3755,946
|
|
20230816,130100,547388840,3760,3760,3760,3760,146
|
|
20230816,130000,546839880,3760,3760,3760,3760,27
|
|
20230816,125900,546738360,3755,3755,3755,3755,1101
|
|
20230816,125800,542604105,3750,3750,3750,3750,91
|
|
20230816,125700,542262855,3755,3755,3755,3755,102
|
|
20230816,125600,541879845,3755,3755,3755,3755,0
|
|
20230816,125500,541879845,3755,3755,3755,3755,0
|
|
20230816,125400,541879845,3755,3755,3755,3755,0
|
|
20230816,125300,541879845,3755,3760,3760,3755,12
|
|
20230816,125200,541834780,3760,3760,3760,3760,1
|
|
20230816,125100,541831020,3755,3755,3755,3755,106
|
|
20230816,125000,541432990,3755,3755,3755,3755,153
|
|
20230816,124900,540858475,3755,3755,3755,3755,2
|
|
20230816,124800,540850965,3755,3755,3755,3755,332
|
|
20230816,124700,539604305,3755,3755,3755,3755,0
|
|
20230816,124600,539604305,3755,3755,3755,3755,0
|
|
20230816,124500,539604305,3755,3755,3755,3755,609
|
|
20230816,124400,537317510,3755,3755,3755,3755,1167
|
|
20230816,124300,532935425,3755,3755,3755,3755,0
|
|
20230816,124200,532935425,3755,3755,3755,3755,503
|
|
20230816,124100,531046660,3755,3755,3755,3755,111
|
|
20230816,124000,530629855,3755,3755,3755,3755,0
|
|
20230816,123900,530629855,3755,3755,3755,3755,293
|
|
20230816,123800,529529640,3760,3760,3760,3760,0
|
|
20230816,123700,529529640,3760,3760,3760,3760,18
|
|
20230816,123600,529461960,3765,3760,3765,3760,51
|
|
20230816,123500,529270125,3760,3760,3760,3760,1
|
|
20230816,123400,529266365,3760,3760,3760,3760,0
|
|
20230816,123300,529266365,3760,3760,3760,3760,0
|
|
20230816,123200,529266365,3760,3760,3760,3760,0
|
|
20230816,123100,529266365,3760,3760,3760,3760,50
|
|
20230816,123000,529078365,3760,3760,3760,3760,0
|
|
20230816,122900,529078365,3760,3760,3760,3760,760
|
|
20230816,122800,526220765,3755,3755,3755,3755,0
|
|
20230816,122700,526220765,3755,3755,3755,3755,4
|
|
20230816,122600,526205745,3750,3755,3755,3750,150
|
|
20230816,122500,525643095,3760,3760,3760,3760,0
|
|
20230816,122400,525643095,3760,3760,3760,3760,21
|
|
20230816,122300,525564135,3755,3755,3755,3755,0
|
|
20230816,122200,525564135,3755,3755,3755,3755,0
|
|
20230816,122100,525564135,3755,3755,3755,3755,2765
|
|
20230816,122000,515181560,3755,3755,3755,3755,456
|
|
20230816,121900,513469280,3755,3755,3755,3755,80
|
|
20230816,121800,513168880,3755,3755,3755,3755,413
|
|
20230816,121700,511618065,3755,3755,3755,3755,761
|
|
20230816,121600,508760510,3755,3755,3755,3755,20
|
|
20230816,121500,508685410,3760,3760,3760,3760,1193
|
|
20230816,121400,504199730,3760,3760,3760,3760,0
|
|
20230816,121300,504199730,3760,3765,3765,3760,105
|
|
20230816,121200,503804425,3765,3765,3765,3765,50
|
|
20230816,121100,503616175,3760,3760,3760,3760,301
|
|
20230816,121000,502484415,3760,3760,3760,3760,0
|
|
20230816,120900,502484415,3760,3760,3760,3760,0
|
|
20230816,120800,502484415,3760,3760,3760,3760,0
|
|
20230816,120700,502484415,3760,3760,3760,3760,246
|
|
20230816,120600,501559455,3760,3760,3760,3760,2
|
|
20230816,120500,501551935,3755,3760,3760,3755,36
|
|
20230816,120400,501416725,3760,3760,3760,3755,115
|
|
20230816,120300,500984790,3760,3760,3760,3760,2
|
|
20230816,120200,500977270,3760,3760,3760,3760,2
|
|
20230816,120100,500969750,3760,3760,3760,3760,3
|
|
20230816,120000,500958470,3760,3760,3760,3760,2
|
|
20230816,115900,500950950,3760,3765,3765,3760,604
|
|
20230816,115800,498679905,3765,3765,3765,3765,50
|
|
20230816,115700,498491655,3755,3755,3755,3755,0
|
|
20230816,115600,498491655,3755,3755,3755,3755,0
|
|
20230816,115500,498491655,3755,3755,3755,3755,107
|
|
20230816,115400,498089870,3755,3765,3765,3755,301
|
|
20230816,115300,496959585,3765,3765,3765,3765,10
|
|
20230816,115200,496921935,3765,3765,3765,3765,0
|
|
20230816,115100,496921935,3765,3765,3765,3765,0
|
|
20230816,115000,496921935,3765,3765,3765,3765,0
|
|
20230816,114900,496921935,3765,3770,3770,3765,656
|
|
20230816,114800,494452090,3770,3775,3780,3770,2081
|
|
20230816,114700,486595935,3765,3755,3770,3755,1530
|
|
20230816,114600,480833705,3760,3760,3760,3760,3
|
|
20230816,114500,480822425,3755,3755,3760,3755,26
|
|
20230816,114400,480724680,3760,3765,3765,3760,101
|
|
20230816,114300,480344915,3760,3760,3760,3760,589
|
|
20230816,114200,478130275,3760,3760,3760,3760,409
|
|
20230816,114100,476592435,3765,3765,3765,3765,1
|
|
20230816,114000,476588670,3770,3770,3770,3770,0
|
|
20230816,113900,476588670,3770,3770,3770,3770,26
|
|
20230816,113800,476490650,3770,3770,3770,3770,736
|
|
20230816,113700,473715930,3780,3760,3800,3760,7063
|
|
20230816,113600,446911635,3760,3760,3760,3760,0
|
|
20230816,113500,446911635,3760,3760,3760,3760,4
|
|
20230816,113400,446896595,3765,3765,3765,3765,2
|
|
20230816,113300,446889065,3765,3760,3765,3760,87
|
|
20230816,113200,446561770,3760,3765,3765,3760,49
|
|
20230816,113100,446377525,3770,3770,3770,3770,0
|
|
20230816,113000,446377525,3770,3770,3770,3770,1
|
|
20230816,112900,446373755,3765,3765,3765,3765,0
|
|
20230816,112800,446373755,3765,3765,3765,3765,0
|
|
20230816,112700,446373755,3765,3765,3765,3765,0
|
|
20230816,112600,446373755,3765,3765,3765,3765,225
|
|
20230816,112500,445526630,3765,3770,3770,3765,45
|
|
20230816,112400,445357200,3770,3770,3770,3770,0
|
|
20230816,112300,445357200,3770,3770,3770,3770,57
|
|
20230816,112200,445142310,3770,3775,3775,3770,49
|
|
20230816,112100,444957480,3775,3775,3775,3775,0
|
|
20230816,112000,444957480,3775,3775,3775,3775,0
|
|
20230816,111900,444957480,3775,3775,3775,3775,2
|
|
20230816,111800,444949930,3775,3770,3775,3760,370
|
|
20230816,111700,443555840,3775,3775,3775,3775,20
|
|
20230816,111600,443480340,3770,3765,3770,3765,358
|
|
20230816,111500,442132300,3765,3765,3765,3765,800
|
|
20230816,111400,439120300,3765,3765,3765,3765,2
|
|
20230816,111300,439112770,3765,3765,3765,3765,28
|
|
20230816,111200,439007350,3760,3760,3760,3760,0
|
|
20230816,111100,439007350,3760,3760,3760,3760,196
|
|
20230816,111000,438270390,3760,3770,3770,3760,5105
|
|
20230816,110900,419066840,3775,3770,3775,3770,25
|
|
20230816,110800,418972520,3775,3780,3780,3775,56
|
|
20230816,110700,418760870,3775,3775,3775,3775,142
|
|
20230816,110600,418224820,3775,3775,3775,3775,0
|
|
20230816,110500,418224820,3775,3775,3775,3775,19
|
|
20230816,110400,418153095,3785,3785,3785,3785,0
|
|
20230816,110300,418153095,3785,3785,3785,3785,0
|
|
20230816,110200,418153095,3785,3785,3785,3785,294
|
|
20230816,110100,417040305,3780,3780,3780,3780,32
|
|
20230816,110000,416919345,3775,3775,3775,3770,695
|
|
20230816,105900,414295800,3775,3785,3785,3775,3
|
|
20230816,105800,414284465,3775,3780,3780,3775,68
|
|
20230816,105700,414027635,3785,3785,3785,3785,9
|
|
20230816,105600,413993570,3780,3780,3780,3780,1003
|
|
20230816,105500,410202230,3780,3785,3785,3780,190
|
|
20230816,105400,409483540,3780,3780,3780,3780,0
|
|
20230816,105300,409483540,3780,3780,3780,3780,8
|
|
20230816,105200,409453300,3780,3775,3780,3775,213
|
|
20230816,105100,408648165,3770,3770,3770,3770,22
|
|
20230816,105000,408565225,3770,3770,3770,3770,6
|
|
20230816,104900,408542605,3780,3770,3780,3770,1307
|
|
20230816,104800,403610160,3770,3770,3775,3770,205
|
|
20230816,104700,402837285,3765,3765,3765,3765,7
|
|
20230816,104600,402810930,3770,3770,3770,3770,0
|
|
20230816,104500,402810930,3770,3765,3770,3765,811
|
|
20230816,104400,399753480,3765,3760,3765,3760,120
|
|
20230816,104300,399301805,3760,3760,3760,3760,4
|
|
20230816,104200,399286765,3760,3760,3760,3760,90
|
|
20230816,104100,398948365,3765,3765,3765,3765,0
|
|
20230816,104000,398948365,3765,3760,3765,3760,162
|
|
20230816,103900,398338560,3760,3760,3760,3760,0
|
|
20230816,103800,398338560,3760,3760,3760,3760,39
|
|
20230816,103700,398191920,3760,3760,3760,3760,5
|
|
20230816,103600,398173120,3755,3755,3755,3755,0
|
|
20230816,103500,398173120,3755,3755,3755,3755,150
|
|
20230816,103400,397609870,3755,3755,3755,3755,261
|
|
20230816,103300,396629815,3755,3755,3755,3755,300
|
|
20230816,103200,395503315,3760,3760,3760,3760,236
|
|
20230816,103100,394615955,3760,3755,3760,3755,1163
|
|
20230816,103000,390248765,3755,3750,3755,3750,1564
|
|
20230816,102900,384376080,3755,3760,3760,3755,86
|
|
20230816,102800,384053060,3760,3755,3760,3755,96
|
|
20230816,102700,383692575,3755,3765,3765,3755,46
|
|
20230816,102600,383519755,3760,3760,3760,3760,0
|
|
20230816,102500,383519755,3760,3765,3765,3760,30
|
|
20230816,102400,383406905,3760,3760,3760,3760,0
|
|
20230816,102300,383406905,3760,3750,3760,3750,108
|
|
20230816,102200,383001115,3750,3750,3750,3750,0
|
|
20230816,102100,383001115,3750,3750,3750,3750,4
|
|
20230816,102000,382986115,3750,3750,3750,3750,36
|
|
20230816,101900,382851115,3750,3750,3750,3750,0
|
|
20230816,101800,382851115,3750,3750,3750,3750,115
|
|
20230816,101700,382419865,3755,3755,3755,3755,1
|
|
20230816,101600,382416110,3755,3760,3760,3755,231
|
|
20230816,101500,381548695,3770,3765,3770,3760,6
|
|
20230816,101400,381526090,3770,3770,3770,3770,0
|
|
20230816,101300,381526090,3770,3770,3770,3770,318
|
|
20230816,101200,380327230,3770,3770,3770,3770,207
|
|
20230816,101100,379546840,3760,3760,3760,3760,0
|
|
20230816,101000,379546840,3760,3760,3760,3760,36
|
|
20230816,100900,379411480,3760,3770,3770,3760,338
|
|
20230816,100800,378137300,3770,3755,3770,3755,56
|
|
20230816,100700,377926720,3770,3770,3770,3770,0
|
|
20230816,100600,377926720,3770,3770,3770,3770,20
|
|
20230816,100500,377851320,3755,3755,3755,3755,36
|
|
20230816,100400,377716140,3760,3760,3760,3760,3
|
|
20230816,100300,377704860,3760,3760,3760,3760,1
|
|
20230816,100200,377701100,3740,3735,3745,3735,2886
|
|
20230816,100100,366917180,3740,3740,3740,3740,2
|
|
20230816,100000,366909700,3735,3750,3750,3735,27
|
|
20230816,095900,366808465,3740,3735,3740,3735,231
|
|
20230816,095800,365945175,3740,3755,3760,3740,1529
|
|
20230816,095700,360226210,3740,3740,3740,3740,20
|
|
20230816,095600,360151410,3750,3740,3750,3740,702
|
|
20230816,095500,357524820,3735,3735,3735,3735,121
|
|
20230816,095400,357072885,3735,3740,3740,3735,10976
|
|
20230816,095300,316024600,3740,3750,3750,3740,2868
|
|
20230816,095200,305298250,3745,3745,3745,3745,2177
|
|
20230816,095100,297145385,3745,3750,3750,3745,51
|
|
20230816,095000,296954315,3750,3750,3755,3750,399
|
|
20230816,094900,295457990,3750,3750,3750,3750,2094
|
|
20230816,094800,287605490,3750,3750,3750,3750,302
|
|
20230816,094700,286472990,3745,3745,3755,3745,790
|
|
20230816,094600,283513920,3755,3750,3755,3745,1051
|
|
20230816,094500,279573620,3750,3750,3750,3750,379
|
|
20230816,094400,278152370,3750,3750,3750,3750,200
|
|
20230816,094300,277402370,3750,3765,3765,3745,27523
|
|
20230816,094200,174230690,3770,3770,3770,3765,147
|
|
20230816,094100,173676505,3765,3775,3775,3765,2758
|
|
20230816,094000,163278625,3770,3770,3775,3770,476
|
|
20230816,093900,161482430,3775,3780,3780,3775,1779
|
|
20230816,093800,154763460,3795,3780,3795,3780,235
|
|
20230816,093700,153874935,3780,3780,3780,3780,36
|
|
20230816,093600,153738855,3795,3780,3795,3780,2116
|
|
20230816,093500,145709820,3780,3785,3785,3780,192
|
|
20230816,093400,144984010,3795,3780,3795,3780,204
|
|
20230816,093300,144209890,3795,3780,3795,3780,640
|
|
20230816,093200,141784710,3780,3780,3780,3780,753
|
|
20230816,093100,138938370,3795,3795,3795,3795,102
|
|
20230816,093000,138551280,3795,3790,3795,3780,4403
|
|
20230816,092900,121890100,3790,3790,3790,3790,1014
|
|
20230816,092800,118047040,3795,3795,3795,3790,473
|
|
20230816,092700,116252505,3790,3800,3800,3790,1272
|
|
20230816,092600,111425830,3800,3795,3800,3795,25
|
|
20230816,092500,111330895,3795,3800,3800,3795,55
|
|
20230816,092400,111122085,3800,3800,3800,3795,309
|
|
20230816,092300,109948320,3795,3795,3810,3795,687
|
|
20230816,092200,107339950,3795,3800,3800,3795,500
|
|
20230816,092100,105442445,3795,3795,3795,3795,64
|
|
20230816,092000,105199565,3800,3800,3800,3800,1438
|
|
20230816,091900,99735165,3800,3800,3805,3800,1520
|
|
20230816,091800,93952005,3795,3795,3795,3795,1547
|
|
20230816,091700,88081140,3795,3785,3795,3785,964
|
|
20230816,091600,84425005,3790,3795,3795,3790,1557
|
|
20230816,091500,78523645,3795,3795,3795,3795,1786
|
|
20230816,091400,71745775,3800,3800,3800,3800,2534
|
|
20230816,091300,62116575,3805,3805,3805,3805,568
|
|
20230816,091200,59955335,3815,3815,3815,3815,11
|
|
20230816,091100,59913370,3815,3815,3815,3815,1
|
|
20230816,091000,59909555,3805,3820,3825,3805,2607
|
|
20230816,090900,49962300,3820,3820,3820,3820,1
|
|
20230816,090800,49958480,3815,3800,3815,3800,1772
|
|
20230816,090700,43223380,3795,3805,3805,3795,2021
|
|
20230816,090600,35541020,3805,3805,3805,3805,571
|
|
20230816,090500,33368365,3805,3810,3810,3805,735
|
|
20230816,090400,30570860,3810,3815,3815,3810,69
|
|
20230816,090300,30307965,3815,3815,3815,3815,41
|
|
20230816,090200,30151550,3815,3815,3815,3815,593
|
|
20230816,090100,27889255,3815,3820,3820,3815,81
|
|
20230816,090000,27579845,3825,3835,3835,3825,4334
|