594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185100,2487777670,3545,3545,3545,3545,13383
|
|
20230814,185000,2487777670,3545,3545,3545,3545,0
|
|
20230814,184900,2487777670,3545,3545,3545,3545,0
|
|
20230814,184800,2487777670,3545,3545,3545,3545,0
|
|
20230814,184700,2487777670,3545,3545,3545,3545,0
|
|
20230814,184600,2487777670,3545,3545,3545,3545,0
|
|
20230814,184500,2487777670,3545,3545,3545,3545,0
|
|
20230814,184400,2487777670,3545,3545,3545,3545,0
|
|
20230814,184300,2487777670,3545,3545,3545,3545,0
|
|
20230814,184200,2487777670,3545,3545,3545,3545,0
|
|
20230814,184100,2487777670,3545,3545,3545,3545,0
|
|
20230814,184000,2487777670,3545,3545,3545,3545,0
|
|
20230814,183900,2487777670,3545,3545,3545,3545,0
|
|
20230814,183800,2487777670,3545,3545,3545,3545,0
|
|
20230814,183700,2487777670,3545,3545,3545,3545,0
|
|
20230814,183600,2487777670,3545,3545,3545,3545,0
|
|
20230814,183500,2487777670,3545,3545,3545,3545,0
|
|
20230814,183400,2487777670,3545,3545,3545,3545,0
|
|
20230814,183300,2487777670,3545,3545,3545,3545,0
|
|
20230814,183200,2487777670,3545,3545,3545,3545,0
|
|
20230814,183100,2487777670,3545,3545,3545,3545,0
|
|
20230814,183000,2487777670,3545,3545,3545,3545,0
|
|
20230814,182900,2487777670,3545,3545,3545,3545,0
|
|
20230814,182800,2487777670,3545,3545,3545,3545,0
|
|
20230814,182700,2487777670,3545,3545,3545,3545,0
|
|
20230814,182600,2487777670,3545,3545,3545,3545,0
|
|
20230814,182500,2487777670,3545,3545,3545,3545,0
|
|
20230814,182400,2487777670,3545,3545,3545,3545,0
|
|
20230814,182300,2487777670,3545,3545,3545,3545,0
|
|
20230814,182200,2487777670,3545,3545,3545,3545,0
|
|
20230814,182100,2487777670,3545,3545,3545,3545,13383
|
|
20230814,182000,2487777670,3545,3545,3545,3545,0
|
|
20230814,181900,2487777670,3545,3545,3545,3545,0
|
|
20230814,181800,2487777670,3545,3545,3545,3545,0
|
|
20230814,181700,2487777670,3545,3545,3545,3545,0
|
|
20230814,181600,2487777670,3545,3545,3545,3545,0
|
|
20230814,181500,2487777670,3545,3545,3545,3545,0
|
|
20230814,181400,2487777670,3545,3545,3545,3545,0
|
|
20230814,181300,2487777670,3545,3545,3545,3545,0
|
|
20230814,181200,2487777670,3545,3545,3545,3545,0
|
|
20230814,181100,2487777670,3545,3545,3545,3545,0
|
|
20230814,181000,2487777670,3545,3545,3545,3545,0
|
|
20230814,180900,2487777670,3545,3545,3545,3545,0
|
|
20230814,180800,2487777670,3545,3545,3545,3545,0
|
|
20230814,180700,2487777670,3545,3545,3545,3545,0
|
|
20230814,180600,2487777670,3545,3545,3545,3545,0
|
|
20230814,180500,2487777670,3545,3545,3545,3545,0
|
|
20230814,180400,2487777670,3545,3545,3545,3545,0
|
|
20230814,180300,2487777670,3545,3545,3545,3545,0
|
|
20230814,180200,2487777670,3545,3545,3545,3545,0
|
|
20230814,180100,2487777670,3545,3545,3545,3545,0
|
|
20230814,180000,2487777670,3545,3545,3545,3545,0
|
|
20230814,175900,2487777670,3545,3545,3545,3545,0
|
|
20230814,175800,2487777670,3545,3545,3545,3545,0
|
|
20230814,175700,2487777670,3545,3545,3545,3545,0
|
|
20230814,175600,2487777670,3545,3545,3545,3545,0
|
|
20230814,175500,2487777670,3545,3545,3545,3545,0
|
|
20230814,175400,2487777670,3545,3545,3545,3545,0
|
|
20230814,175300,2487777670,3545,3545,3545,3545,0
|
|
20230814,175200,2487777670,3545,3545,3545,3545,0
|
|
20230814,175100,2487777670,3545,3545,3545,3545,13383
|
|
20230814,175000,2487777670,3545,3545,3545,3545,0
|
|
20230814,174900,2487777670,3545,3545,3545,3545,0
|
|
20230814,174800,2487777670,3545,3545,3545,3545,0
|
|
20230814,174700,2487777670,3545,3545,3545,3545,0
|
|
20230814,174600,2487777670,3545,3545,3545,3545,0
|
|
20230814,174500,2487777670,3545,3545,3545,3545,0
|
|
20230814,174400,2487777670,3545,3545,3545,3545,0
|
|
20230814,174300,2487777670,3545,3545,3545,3545,0
|
|
20230814,174200,2487777670,3545,3545,3545,3545,0
|
|
20230814,174100,2487777670,3545,3545,3545,3545,0
|
|
20230814,174000,2487777670,3545,3545,3545,3545,0
|
|
20230814,173900,2487777670,3545,3545,3545,3545,0
|
|
20230814,173800,2487777670,3545,3545,3545,3545,0
|
|
20230814,173700,2487777670,3545,3545,3545,3545,0
|
|
20230814,173600,2487777670,3545,3545,3545,3545,0
|
|
20230814,173500,2487777670,3545,3545,3545,3545,0
|
|
20230814,173400,2487777670,3545,3545,3545,3545,0
|
|
20230814,173300,2487777670,3545,3545,3545,3545,0
|
|
20230814,173200,2487777670,3545,3545,3545,3545,0
|
|
20230814,173100,2487777670,3545,3545,3545,3545,0
|
|
20230814,173000,2487777670,3545,3545,3545,3545,0
|
|
20230814,172900,2487777670,3545,3545,3545,3545,0
|
|
20230814,172800,2487777670,3545,3545,3545,3545,0
|
|
20230814,172700,2487777670,3545,3545,3545,3545,0
|
|
20230814,172600,2487777670,3545,3545,3545,3545,0
|
|
20230814,172500,2487777670,3545,3545,3545,3545,0
|
|
20230814,172400,2487777670,3545,3545,3545,3545,0
|
|
20230814,172300,2487777670,3545,3545,3545,3545,0
|
|
20230814,172200,2487777670,3545,3545,3545,3545,0
|
|
20230814,172100,2487777670,3545,3545,3545,3545,13383
|
|
20230814,172000,2487777670,3545,3545,3545,3545,0
|
|
20230814,171900,2487777670,3545,3545,3545,3545,0
|
|
20230814,171800,2487777670,3545,3545,3545,3545,0
|
|
20230814,171700,2487777670,3545,3545,3545,3545,0
|
|
20230814,171600,2487777670,3545,3545,3545,3545,0
|
|
20230814,171500,2487777670,3545,3545,3545,3545,0
|
|
20230814,171400,2487777670,3545,3545,3545,3545,0
|
|
20230814,171300,2487777670,3545,3545,3545,3545,0
|
|
20230814,171200,2487777670,3545,3545,3545,3545,0
|
|
20230814,171100,2487777670,3545,3545,3545,3545,0
|
|
20230814,171000,2487777670,3545,3545,3545,3545,0
|
|
20230814,170900,2487777670,3545,3545,3545,3545,0
|
|
20230814,170800,2487777670,3545,3545,3545,3545,0
|
|
20230814,170700,2487777670,3545,3545,3545,3545,0
|
|
20230814,170600,2487777670,3545,3545,3545,3545,0
|
|
20230814,170500,2487777670,3545,3545,3545,3545,0
|
|
20230814,170400,2487777670,3545,3545,3545,3545,0
|
|
20230814,170300,2487777670,3545,3545,3545,3545,0
|
|
20230814,170200,2487777670,3545,3545,3545,3545,0
|
|
20230814,170100,2487777670,3545,3545,3545,3545,0
|
|
20230814,170000,2487777670,3545,3545,3545,3545,0
|
|
20230814,165900,2487777670,3545,3545,3545,3545,0
|
|
20230814,165800,2487777670,3545,3545,3545,3545,0
|
|
20230814,165700,2487777670,3545,3545,3545,3545,0
|
|
20230814,165600,2487777670,3545,3545,3545,3545,0
|
|
20230814,165500,2487777670,3545,3545,3545,3545,0
|
|
20230814,165400,2487777670,3545,3545,3545,3545,0
|
|
20230814,165300,2487777670,3545,3545,3545,3545,0
|
|
20230814,165200,2487777670,3545,3545,3545,3545,0
|
|
20230814,165100,2487777670,3545,3545,3545,3545,13383
|
|
20230814,165000,2487777670,3545,3545,3545,3545,0
|
|
20230814,164900,2487777670,3545,3545,3545,3545,0
|
|
20230814,164800,2487777670,3545,3545,3545,3545,0
|
|
20230814,164700,2487777670,3545,3545,3545,3545,0
|
|
20230814,164600,2487777670,3545,3545,3545,3545,0
|
|
20230814,164500,2487777670,3545,3545,3545,3545,0
|
|
20230814,164400,2487777670,3545,3545,3545,3545,0
|
|
20230814,164300,2487777670,3545,3545,3545,3545,0
|
|
20230814,164200,2487777670,3545,3545,3545,3545,0
|
|
20230814,164100,2487777670,3545,3545,3545,3545,0
|
|
20230814,164000,2487777670,3545,3545,3545,3545,0
|
|
20230814,163900,2487777670,3545,3545,3545,3545,0
|
|
20230814,163800,2487777670,3545,3545,3545,3545,0
|
|
20230814,163700,2487777670,3545,3545,3545,3545,0
|
|
20230814,163600,2487777670,3545,3545,3545,3545,0
|
|
20230814,163500,2487777670,3545,3545,3545,3545,0
|
|
20230814,163400,2487777670,3545,3545,3545,3545,0
|
|
20230814,163300,2487777670,3545,3545,3545,3545,0
|
|
20230814,163200,2487777670,3545,3545,3545,3545,0
|
|
20230814,163100,2487777670,3545,3545,3545,3545,0
|
|
20230814,163000,2487777670,3545,3545,3545,3545,0
|
|
20230814,162900,2487777670,3545,3545,3545,3545,0
|
|
20230814,162800,2487777670,3545,3545,3545,3545,0
|
|
20230814,162700,2487777670,3545,3545,3545,3545,0
|
|
20230814,162600,2487777670,3545,3545,3545,3545,0
|
|
20230814,162500,2487777670,3545,3545,3545,3545,0
|
|
20230814,162400,2487777670,3545,3545,3545,3545,0
|
|
20230814,162300,2487777670,3545,3545,3545,3545,0
|
|
20230814,162200,2487777670,3545,3545,3545,3545,0
|
|
20230814,162100,2487777670,3545,3545,3545,3545,13383
|
|
20230814,162000,2487777670,3545,3545,3545,3545,0
|
|
20230814,161900,2487777670,3545,3545,3545,3545,0
|
|
20230814,161800,2487777670,3545,3545,3545,3545,0
|
|
20230814,161700,2487777670,3545,3545,3545,3545,0
|
|
20230814,161600,2487777670,3545,3545,3545,3545,0
|
|
20230814,161500,2487777670,3545,3545,3545,3545,0
|
|
20230814,161400,2487777670,3545,3545,3545,3545,0
|
|
20230814,161300,2487777670,3545,3545,3545,3545,0
|
|
20230814,161200,2487777670,3545,3545,3545,3545,0
|
|
20230814,161100,2487777670,3545,3545,3545,3545,0
|
|
20230814,161000,2487777670,3545,3545,3545,3545,0
|
|
20230814,160900,2487777670,3545,3545,3545,3545,0
|
|
20230814,160800,2487777670,3545,3545,3545,3545,0
|
|
20230814,160700,2487777670,3545,3545,3545,3545,0
|
|
20230814,160600,2487777670,3545,3545,3545,3545,0
|
|
20230814,160500,2487777670,3545,3545,3545,3545,0
|
|
20230814,160400,2487777670,3545,3545,3545,3545,0
|
|
20230814,160300,2487777670,3545,3545,3545,3545,0
|
|
20230814,160200,2487777670,3545,3545,3545,3545,0
|
|
20230814,160100,2487777670,3545,3545,3545,3545,0
|
|
20230814,160000,2487777670,3545,3545,3545,3545,0
|
|
20230814,155900,2487777670,3545,3545,3545,3545,0
|
|
20230814,155800,2487777670,3545,3545,3545,3545,0
|
|
20230814,155700,2487777670,3545,3545,3545,3545,0
|
|
20230814,155600,2487777670,3545,3545,3545,3545,0
|
|
20230814,155500,2487777670,3545,3545,3545,3545,0
|
|
20230814,155400,2487777670,3545,3545,3545,3545,0
|
|
20230814,155300,2487777670,3545,3545,3545,3545,0
|
|
20230814,155200,2487777670,3545,3545,3545,3545,0
|
|
20230814,155100,2487777670,3545,3545,3545,3545,13383
|
|
20230814,155000,2487777670,3545,3545,3545,3545,0
|
|
20230814,154900,2487777670,3545,3545,3545,3545,0
|
|
20230814,154800,2487777670,3545,3545,3545,3545,0
|
|
20230814,154700,2487777670,3545,3545,3545,3545,0
|
|
20230814,154600,2487777670,3545,3545,3545,3545,0
|
|
20230814,154500,2487777670,3545,3545,3545,3545,0
|
|
20230814,154400,2487777670,3545,3545,3545,3545,0
|
|
20230814,154300,2487777670,3545,3545,3545,3545,0
|
|
20230814,154200,2487777670,3545,3545,3545,3545,0
|
|
20230814,154100,2487777670,3545,3545,3545,3545,0
|
|
20230814,154000,2487777670,3545,3545,3545,3545,0
|
|
20230814,153900,2487777670,3545,3545,3545,3545,0
|
|
20230814,153800,2487777670,3545,3545,3545,3545,0
|
|
20230814,153700,2487777670,3545,3545,3545,3545,0
|
|
20230814,153600,2487777670,3545,3545,3545,3545,0
|
|
20230814,153500,2487777670,3545,3545,3545,3545,0
|
|
20230814,153400,2487777670,3545,3545,3545,3545,0
|
|
20230814,153300,2487777670,3545,3545,3545,3545,0
|
|
20230814,153200,2487777670,3545,3545,3545,3545,0
|
|
20230814,153100,2487777670,3545,3545,3545,3545,0
|
|
20230814,153000,2487777670,3545,3545,3545,3545,13383
|
|
20230814,152900,2440334935,3550,3550,3550,3550,0
|
|
20230814,152800,2440334935,3550,3550,3550,3550,0
|
|
20230814,152700,2440334935,3550,3550,3550,3550,0
|
|
20230814,152600,2440334935,3550,3550,3550,3550,0
|
|
20230814,152500,2440334935,3550,3550,3550,3550,0
|
|
20230814,152400,2440334935,3550,3550,3550,3550,0
|
|
20230814,152300,2440334935,3550,3550,3550,3550,0
|
|
20230814,152200,2440334935,3550,3550,3550,3550,0
|
|
20230814,152100,2440334935,3550,3550,3550,3550,0
|
|
20230814,152000,2440334935,3550,3550,3550,3550,0
|
|
20230814,151900,2440334935,3550,3545,3555,3545,5652
|
|
20230814,151800,2420272650,3550,3555,3555,3545,4057
|
|
20230814,151700,2405883380,3555,3555,3555,3550,122
|
|
20230814,151600,2405450260,3550,3545,3555,3545,1070
|
|
20230814,151500,2401652650,3550,3550,3550,3550,1839
|
|
20230814,151400,2395124200,3550,3545,3550,3545,297
|
|
20230814,151300,2394069855,3550,3545,3550,3545,523
|
|
20230814,151200,2392215805,3550,3550,3550,3545,1532
|
|
20230814,151100,2386779610,3550,3555,3555,3545,2212
|
|
20230814,151000,2378929925,3555,3545,3555,3545,2051
|
|
20230814,150900,2371648565,3550,3550,3550,3545,2181
|
|
20230814,150800,2363907670,3545,3545,3550,3545,676
|
|
20230814,150700,2361511240,3545,3540,3545,3535,2463
|
|
20230814,150600,2352784710,3540,3535,3540,3535,345
|
|
20230814,150500,2351565125,3535,3535,3535,3535,341
|
|
20230814,150400,2350359690,3535,3535,3540,3535,107
|
|
20230814,150300,2349981440,3535,3535,3540,3530,1110
|
|
20230814,150200,2346063085,3535,3535,3540,3530,3740
|
|
20230814,150100,2332853630,3540,3545,3545,3540,357
|
|
20230814,150000,2331589350,3545,3545,3545,3540,418
|
|
20230814,145900,2330108335,3545,3540,3545,3540,335
|
|
20230814,145800,2328922425,3540,3530,3540,3530,2102
|
|
20230814,145700,2321481995,3540,3540,3540,3535,303
|
|
20230814,145600,2320410510,3540,3535,3540,3535,1609
|
|
20230814,145500,2314722690,3535,3535,3535,3535,152
|
|
20230814,145400,2314185370,3535,3535,3535,3530,1928
|
|
20230814,145300,2307378910,3535,3535,3540,3535,1072
|
|
20230814,145200,2303588795,3540,3540,3540,3535,2160
|
|
20230814,145100,2295952495,3540,3535,3540,3535,450
|
|
20230814,145000,2294361740,3535,3535,3535,3535,396
|
|
20230814,144900,2292961880,3535,3535,3535,3535,167
|
|
20230814,144800,2292371535,3535,3535,3535,3530,259
|
|
20230814,144700,2291457075,3535,3535,3535,3535,401
|
|
20230814,144600,2290039540,3535,3535,3540,3530,1421
|
|
20230814,144500,2285014065,3530,3535,3535,3525,236
|
|
20230814,144400,2284181570,3530,3535,3535,3530,14
|
|
20230814,144300,2284132135,3530,3530,3530,3530,307
|
|
20230814,144200,2283048425,3530,3530,3530,3530,7
|
|
20230814,144100,2283023715,3530,3535,3535,3530,729
|
|
20230814,144000,2280450335,3530,3535,3535,3530,16
|
|
20230814,143900,2280393785,3535,3530,3535,3530,228
|
|
20230814,143800,2279588335,3530,3525,3530,3525,29
|
|
20230814,143700,2279486090,3525,3530,3530,3525,999
|
|
20230814,143600,2275962635,3535,3535,3535,3535,160
|
|
20230814,143500,2275397035,3535,3535,3535,3535,31
|
|
20230814,143400,2275287450,3530,3525,3530,3525,754
|
|
20230814,143300,2272626835,3525,3530,3530,3525,594
|
|
20230814,143200,2270532975,3525,3530,3530,3525,407
|
|
20230814,143100,2269097705,3530,3530,3535,3530,1064
|
|
20230814,143000,2265341780,3530,3540,3540,3530,23
|
|
20230814,142900,2265260580,3540,3535,3540,3535,1081
|
|
20230814,142800,2261438840,3535,3535,3540,3530,305
|
|
20230814,142700,2260359215,3535,3535,3535,3530,223
|
|
20230814,142600,2259571910,3530,3530,3530,3530,604
|
|
20230814,142500,2257439790,3530,3530,3530,3530,264
|
|
20230814,142400,2256507870,3535,3525,3535,3525,104
|
|
20230814,142300,2256141230,3525,3535,3535,3525,1671
|
|
20230814,142200,2250242800,3535,3535,3535,3535,308
|
|
20230814,142100,2249154020,3530,3530,3535,3530,1184
|
|
20230814,142000,2244974345,3525,3525,3530,3525,626
|
|
20230814,141900,2242764865,3525,3520,3530,3520,15
|
|
20230814,141800,2242712015,3530,3530,3530,3530,5
|
|
20230814,141700,2242694365,3530,3530,3530,3530,200
|
|
20230814,141600,2241988365,3530,3530,3530,3530,4
|
|
20230814,141500,2241974245,3530,3520,3530,3520,103
|
|
20230814,141400,2241610675,3515,3520,3530,3515,611
|
|
20230814,141300,2239462840,3530,3530,3530,3530,4
|
|
20230814,141200,2239448720,3530,3520,3530,3520,122
|
|
20230814,141100,2239018730,3520,3535,3535,3520,13120
|
|
20230814,141000,2192813720,3530,3530,3530,3530,790
|
|
20230814,140900,2190025020,3540,3540,3540,3540,30
|
|
20230814,140800,2189918820,3540,3540,3540,3540,22
|
|
20230814,140700,2189840940,3540,3540,3540,3530,822
|
|
20230814,140600,2186938070,3530,3540,3540,3530,431
|
|
20230814,140500,2185414410,3535,3535,3535,3535,1418
|
|
20230814,140400,2180401780,3535,3530,3535,3530,186
|
|
20230814,140300,2179744700,3530,3530,3530,3530,128
|
|
20230814,140200,2179292860,3530,3530,3530,3530,10
|
|
20230814,140100,2179257560,3530,3525,3530,3525,299
|
|
20230814,140000,2178203530,3530,3535,3540,3530,1501
|
|
20230814,135900,2172904730,3540,3535,3540,3535,61
|
|
20230814,135800,2172689085,3535,3530,3545,3530,2413
|
|
20230814,135700,2164170560,3535,3545,3545,3535,702
|
|
20230814,135600,2161688970,3540,3540,3540,3530,226
|
|
20230814,135500,2160890885,3540,3535,3540,3535,123
|
|
20230814,135400,2160456065,3540,3540,3540,3540,3090
|
|
20230814,135300,2149517465,3540,3540,3540,3535,465
|
|
20230814,135200,2147871925,3540,3540,3540,3535,167
|
|
20230814,135100,2147281000,3540,3540,3540,3540,837
|
|
20230814,135000,2144318020,3540,3535,3540,3535,5751
|
|
20230814,134900,2123959490,3540,3525,3540,3520,8001
|
|
20230814,134800,2095792615,3540,3540,3540,3540,0
|
|
20230814,134700,2095792615,3540,3540,3540,3540,4
|
|
20230814,134600,2095778455,3540,3540,3540,3540,8
|
|
20230814,134500,2095750135,3540,3530,3540,3520,3962
|
|
20230814,134400,2081786020,3540,3540,3540,3540,10
|
|
20230814,134300,2081750620,3540,3535,3540,3535,2
|
|
20230814,134200,2081743545,3540,3535,3540,3525,1202
|
|
20230814,134100,2077500010,3540,3540,3540,3540,13
|
|
20230814,134000,2077453990,3540,3540,3540,3540,2
|
|
20230814,133900,2077446910,3540,3530,3540,3525,3127
|
|
20230814,133800,2066418160,3540,3530,3540,3530,1369
|
|
20230814,133700,2061579045,3535,3530,3535,3530,308
|
|
20230814,133600,2060490295,3535,3535,3535,3535,1
|
|
20230814,133500,2060486760,3530,3530,3535,3530,1044
|
|
20230814,133400,2056801420,3535,3530,3535,3530,2179
|
|
20230814,133300,2049109530,3530,3530,3535,3530,72
|
|
20230814,133200,2048855365,3535,3535,3535,3530,62
|
|
20230814,133100,2048636245,3535,3535,3535,3535,20
|
|
20230814,133000,2048565545,3535,3535,3535,3535,732
|
|
20230814,132900,2045977925,3535,3530,3535,3530,2
|
|
20230814,132800,2045970860,3535,3530,3535,3525,361
|
|
20230814,132700,2044694800,3535,3535,3535,3535,501
|
|
20230814,132600,2042923765,3535,3535,3535,3525,94
|
|
20230814,132500,2042591615,3530,3535,3535,3525,5467
|
|
20230814,132400,2023293285,3535,3530,3535,3530,234
|
|
20230814,132300,2022466765,3530,3535,3535,3530,313
|
|
20230814,132200,2021360375,3535,3535,3535,3535,402
|
|
20230814,132100,2019939305,3525,3525,3525,3525,282
|
|
20230814,132000,2018945255,3525,3525,3525,3525,248
|
|
20230814,131900,2018071055,3525,3525,3525,3525,758
|
|
20230814,131800,2015399105,3525,3525,3525,3525,1556
|
|
20230814,131700,2009914205,3525,3525,3525,3525,118
|
|
20230814,131600,2009498255,3525,3525,3525,3525,102
|
|
20230814,131500,2009138705,3525,3525,3525,3525,434
|
|
20230814,131400,2007608855,3525,3525,3525,3525,4408
|
|
20230814,131300,1992070655,3525,3525,3525,3520,2442
|
|
20230814,131200,1983474805,3525,3525,3530,3525,8526
|
|
20230814,131100,1953419655,3530,3530,3530,3530,106
|
|
20230814,131000,1953045475,3530,3530,3530,3530,148
|
|
20230814,130900,1952523035,3525,3525,3525,3525,0
|
|
20230814,130800,1952523035,3525,3525,3525,3525,0
|
|
20230814,130700,1952523035,3525,3525,3525,3525,200
|
|
20230814,130600,1951818035,3525,3530,3530,3525,1951
|
|
20230814,130500,1944935330,3530,3530,3530,3530,0
|
|
20230814,130400,1944935330,3530,3530,3535,3530,319
|
|
20230814,130300,1943809255,3530,3530,3530,3530,1050
|
|
20230814,130200,1940102755,3530,3530,3530,3525,331
|
|
20230814,130100,1938935035,3530,3535,3535,3530,181
|
|
20230814,130000,1938296100,3530,3530,3530,3530,100
|
|
20230814,125900,1937943100,3535,3535,3535,3535,5
|
|
20230814,125800,1937925425,3535,3535,3535,3535,0
|
|
20230814,125700,1937925425,3535,3535,3535,3535,0
|
|
20230814,125600,1937925425,3535,3535,3535,3525,863
|
|
20230814,125500,1934879760,3530,3535,3535,3530,902
|
|
20230814,125400,1931695695,3530,3530,3530,3530,100
|
|
20230814,125300,1931342695,3530,3530,3530,3530,3129
|
|
20230814,125200,1920297325,3530,3525,3530,3525,721
|
|
20230814,125100,1917752345,3530,3535,3535,3525,1208
|
|
20230814,125000,1913488870,3530,3530,3530,3530,1001
|
|
20230814,124900,1909955340,3530,3535,3535,3525,5484
|
|
20230814,124800,1890607725,3530,3530,3535,3530,4596
|
|
20230814,124700,1874383730,3535,3535,3535,3535,1
|
|
20230814,124600,1874380195,3530,3530,3535,3525,217
|
|
20230814,124500,1873613970,3530,3530,3530,3530,300
|
|
20230814,124400,1872554970,3535,3530,3535,3530,233
|
|
20230814,124300,1871731330,3530,3530,3535,3530,104
|
|
20230814,124200,1871364205,3535,3535,3535,3535,30
|
|
20230814,124100,1871258155,3535,3535,3535,3535,303
|
|
20230814,124000,1870187050,3530,3530,3535,3530,732
|
|
20230814,123900,1867603080,3535,3535,3535,3530,61
|
|
20230814,123800,1867387645,3535,3530,3535,3530,510
|
|
20230814,123700,1865587290,3525,3530,3530,3525,1292
|
|
20230814,123600,1861029030,3535,3530,3535,3530,117
|
|
20230814,123500,1860615500,3535,3535,3535,3530,518
|
|
20230814,123400,1858786870,3535,3540,3540,3530,729
|
|
20230814,123300,1856213470,3540,3535,3540,3535,11
|
|
20230814,123200,1856174580,3540,3540,3540,3540,11
|
|
20230814,123100,1856135640,3540,3540,3540,3540,1
|
|
20230814,123000,1856132100,3530,3535,3540,3530,2038
|
|
20230814,122900,1848937760,3540,3540,3540,3540,30
|
|
20230814,122800,1848831560,3540,3535,3540,3535,62
|
|
20230814,122700,1848612380,3540,3535,3540,3530,536
|
|
20230814,122600,1846717640,3540,3530,3540,3530,3581
|
|
20230814,122500,1834061305,3530,3530,3530,3530,1013
|
|
20230814,122400,1830485415,3530,3530,3530,3525,546
|
|
20230814,122300,1828560735,3525,3530,3530,3525,110
|
|
20230814,122200,1828172485,3530,3535,3535,3530,410
|
|
20230814,122100,1826725160,3530,3530,3535,3530,166
|
|
20230814,122000,1826139175,3535,3535,3535,3535,17
|
|
20230814,121900,1826079080,3535,3535,3535,3530,1559
|
|
20230814,121800,1820575780,3535,3530,3535,3530,123
|
|
20230814,121700,1820141475,3535,3535,3535,3535,0
|
|
20230814,121600,1820141475,3535,3535,3535,3530,104
|
|
20230814,121500,1819774335,3535,3535,3535,3535,101
|
|
20230814,121400,1819417300,3530,3530,3535,3530,275
|
|
20230814,121300,1818446545,3535,3530,3535,3530,864
|
|
20230814,121200,1815396610,3535,3530,3535,3530,141
|
|
20230814,121100,1814898875,3530,3530,3530,3530,718
|
|
20230814,121000,1812364335,3530,3530,3530,3530,1387
|
|
20230814,120900,1807468225,3530,3530,3530,3530,810
|
|
20230814,120800,1804608925,3530,3525,3530,3525,490
|
|
20230814,120700,1802880655,3530,3530,3530,3530,2
|
|
20230814,120600,1802873595,3530,3530,3530,3530,6
|
|
20230814,120500,1802852415,3525,3525,3530,3525,998
|
|
20230814,120400,1799334455,3530,3530,3530,3530,306
|
|
20230814,120300,1798254275,3530,3530,3530,3530,199
|
|
20230814,120200,1797551805,3530,3530,3530,3530,66
|
|
20230814,120100,1797318825,3535,3525,3535,3525,1775
|
|
20230814,120000,1791061930,3535,3530,3535,3530,434
|
|
20230814,115900,1789529895,3535,3530,3535,3530,163
|
|
20230814,115800,1788954445,3530,3535,3535,3530,21
|
|
20230814,115700,1788880310,3525,3535,3535,3525,108
|
|
20230814,115600,1788499550,3525,3525,3525,3525,200
|
|
20230814,115500,1787794550,3520,3535,3535,3520,535
|
|
20230814,115400,1785909160,3535,3530,3535,3530,177
|
|
20230814,115300,1785283470,3535,3530,3535,3530,2312
|
|
20230814,115200,1777117115,3535,3530,3535,3530,205
|
|
20230814,115100,1776393460,3535,3530,3535,3530,2137
|
|
20230814,115000,1768849845,3530,3530,3530,3530,1
|
|
20230814,114900,1768846315,3530,3525,3530,3525,1167
|
|
20230814,114800,1764732635,3530,3530,3530,3530,10
|
|
20230814,114700,1764697335,3530,3525,3530,3525,37
|
|
20230814,114600,1764566755,3530,3530,3530,3525,253
|
|
20230814,114500,1763674665,3530,3530,3530,3530,0
|
|
20230814,114400,1763674665,3530,3530,3530,3530,31
|
|
20230814,114300,1763565235,3530,3520,3530,3515,1623
|
|
20230814,114200,1757853010,3530,3530,3530,3530,102
|
|
20230814,114100,1757492950,3515,3515,3515,3515,0
|
|
20230814,114000,1757492950,3515,3525,3525,3515,4251
|
|
20230814,113900,1742545495,3515,3530,3530,3515,2214
|
|
20230814,113800,1734761915,3530,3525,3535,3515,9220
|
|
20230814,113700,1702342570,3535,3525,3535,3525,332
|
|
20230814,113600,1701171890,3525,3525,3535,3525,2010
|
|
20230814,113500,1694081220,3530,3530,3530,3520,484
|
|
20230814,113400,1692375350,3525,3530,3530,3525,55
|
|
20230814,113300,1692181215,3530,3525,3530,3520,5207
|
|
20230814,113200,1673817515,3525,3520,3525,3520,975
|
|
20230814,113100,1670380990,3525,3525,3525,3520,1765
|
|
20230814,113000,1664165640,3525,3520,3525,3520,1614
|
|
20230814,112900,1658484050,3520,3520,3520,3520,285
|
|
20230814,112800,1657480850,3520,3520,3520,3515,2720
|
|
20230814,112700,1647906615,3520,3520,3530,3515,3856
|
|
20230814,112600,1634334450,3520,3520,3520,3520,681
|
|
20230814,112500,1631937330,3520,3520,3520,3515,1088
|
|
20230814,112400,1628112630,3520,3520,3520,3520,332
|
|
20230814,112300,1626943990,3525,3525,3525,3520,613
|
|
20230814,112200,1624785275,3525,3520,3525,3520,928
|
|
20230814,112100,1621515590,3525,3520,3525,3515,2618
|
|
20230814,112000,1612311505,3525,3515,3525,3515,1103
|
|
20230814,111900,1608431940,3525,3515,3530,3515,6389
|
|
20230814,111800,1585964890,3520,3525,3530,3520,10713
|
|
20230814,111700,1548239890,3530,3530,3530,3530,901
|
|
20230814,111600,1545059360,3530,3530,3530,3530,384
|
|
20230814,111500,1543703840,3530,3525,3530,3520,1019
|
|
20230814,111400,1540111845,3525,3530,3530,3515,22391
|
|
20230814,111300,1461242970,3535,3535,3535,3530,102
|
|
20230814,111200,1460882900,3530,3530,3535,3530,372
|
|
20230814,111100,1459569250,3530,3525,3530,3525,2797
|
|
20230814,111000,1449698880,3535,3535,3535,3525,4127
|
|
20230814,110900,1435126585,3535,3535,3535,3535,1192
|
|
20230814,110800,1430912865,3535,3530,3535,3530,3062
|
|
20230814,110700,1420100195,3530,3530,3530,3530,600
|
|
20230814,110600,1417982195,3530,3535,3535,3530,1098
|
|
20230814,110500,1414106225,3530,3540,3540,3530,5
|
|
20230814,110400,1414088565,3530,3535,3535,3530,724
|
|
20230814,110300,1411532565,3535,3530,3535,3530,266
|
|
20230814,110200,1410592630,3530,3530,3535,3530,4316
|
|
20230814,110100,1395357125,3535,3535,3535,3535,98
|
|
20230814,110000,1395010695,3540,3535,3540,3530,2993
|
|
20230814,105900,1384431915,3540,3535,3545,3535,2363
|
|
20230814,105800,1376069100,3535,3540,3545,3535,809
|
|
20230814,105700,1373205250,3535,3540,3540,3535,8
|
|
20230814,105600,1373176945,3540,3535,3540,3530,906
|
|
20230814,105500,1369974245,3530,3535,3535,3530,1338
|
|
20230814,105400,1365251095,3535,3535,3535,3530,1205
|
|
20230814,105300,1360992120,3535,3525,3535,3525,1292
|
|
20230814,105200,1356427025,3530,3530,3530,3525,1309
|
|
20230814,105100,1351811255,3530,3530,3535,3530,944
|
|
20230814,105000,1348478835,3530,3530,3530,3525,2766
|
|
20230814,104900,1338714885,3530,3535,3535,3525,5162
|
|
20230814,104800,1320492985,3535,3530,3535,3530,226
|
|
20230814,104700,1319694100,3530,3530,3540,3530,1535
|
|
20230814,104600,1314274845,3530,3530,3530,3530,1047
|
|
20230814,104500,1310578935,3540,3540,3540,3540,12
|
|
20230814,104400,1310536455,3530,3535,3540,3530,5819
|
|
20230814,104300,1289985955,3535,3540,3540,3535,882
|
|
20230814,104200,1286867855,3545,3540,3545,3535,777
|
|
20230814,104100,1284116555,3540,3540,3545,3530,591
|
|
20230814,104000,1282024545,3535,3525,3535,3525,368
|
|
20230814,103900,1280727305,3530,3540,3550,3530,12307
|
|
20230814,103800,1237246365,3550,3545,3550,3540,2209
|
|
20230814,103700,1229422030,3540,3545,3545,3540,74
|
|
20230814,103600,1229159720,3545,3535,3545,3535,3981
|
|
20230814,103500,1215076475,3535,3540,3545,3535,4199
|
|
20230814,103400,1200216255,3545,3545,3545,3540,153
|
|
20230814,103300,1199673890,3545,3530,3545,3530,2411
|
|
20230814,103200,1191131845,3530,3535,3535,3530,496
|
|
20230814,103100,1189378625,3530,3530,3535,3525,1829
|
|
20230814,103000,1182929640,3525,3530,3530,3525,1974
|
|
20230814,102900,1175962225,3525,3525,3545,3525,4070
|
|
20230814,102800,1161606490,3525,3545,3545,3525,2475
|
|
20230814,102700,1152870875,3530,3545,3550,3525,4071
|
|
20230814,102600,1138485155,3540,3540,3550,3540,20
|
|
20230814,102500,1138414230,3550,3540,3550,3530,820
|
|
20230814,102400,1135507630,3540,3545,3545,3530,278
|
|
20230814,102300,1134522805,3545,3530,3545,3525,4929
|
|
20230814,102200,1117123285,3525,3525,3530,3520,5050
|
|
20230814,102100,1099321505,3530,3550,3550,3530,8295
|
|
20230814,102000,1069978410,3550,3550,3560,3545,1055
|
|
20230814,101900,1066233525,3550,3560,3570,3545,3777
|
|
20230814,101800,1052823550,3570,3555,3570,3555,515
|
|
20230814,101700,1050992620,3570,3560,3570,3560,60
|
|
20230814,101600,1050778980,3570,3555,3570,3555,138
|
|
20230814,101500,1050287470,3555,3555,3560,3550,399
|
|
20230814,101400,1048869100,3555,3555,3560,3545,983
|
|
20230814,101300,1045375100,3555,3550,3560,3550,1654
|
|
20230814,101200,1039500280,3555,3550,3555,3540,1481
|
|
20230814,101100,1034247750,3550,3545,3555,3540,890
|
|
20230814,101000,1031092570,3540,3545,3550,3535,656
|
|
20230814,100900,1028771895,3555,3565,3570,3520,25543
|
|
20230814,100800,938175340,3565,3570,3570,3565,939
|
|
20230814,100700,934827690,3565,3570,3575,3565,981
|
|
20230814,100600,931325515,3570,3570,3575,3570,786
|
|
20230814,100500,928517920,3575,3570,3575,3570,909
|
|
20230814,100400,925271700,3565,3580,3580,3565,2158
|
|
20230814,100300,917576020,3575,3565,3575,3565,1290
|
|
20230814,100200,912970165,3570,3570,3570,3565,951
|
|
20230814,100100,909575100,3570,3580,3580,3570,7238
|
|
20230814,100000,883701195,3580,3585,3585,3575,16383
|
|
20230814,095900,825091245,3585,3590,3590,3580,5586
|
|
20230814,095800,805075990,3590,3595,3595,3585,12776
|
|
20230814,095700,759243250,3595,3605,3605,3590,6557
|
|
20230814,095600,735647920,3605,3605,3610,3600,212
|
|
20230814,095500,734883675,3600,3595,3610,3595,3924
|
|
20230814,095400,720757220,3595,3590,3600,3590,5045
|
|
20230814,095300,702622115,3595,3600,3600,3590,10304
|
|
20230814,095200,665606030,3595,3610,3610,3595,11816
|
|
20230814,095100,623081955,3605,3605,3610,3600,356
|
|
20230814,095000,621798610,3605,3605,3610,3600,1067
|
|
20230814,094900,617954110,3610,3615,3615,3605,71
|
|
20230814,094800,617697870,3610,3610,3610,3610,10
|
|
20230814,094700,617661770,3605,3605,3610,3605,707
|
|
20230814,094600,615111825,3600,3605,3610,3600,780
|
|
20230814,094500,612299930,3605,3610,3610,3605,45
|
|
20230814,094400,612137500,3610,3605,3610,3600,570
|
|
20230814,094300,610083715,3605,3610,3615,3600,5180
|
|
20230814,094200,591403465,3610,3615,3615,3610,2347
|
|
20230814,094100,582929560,3615,3610,3615,3610,22
|
|
20230814,094000,582850070,3615,3610,3615,3610,1642
|
|
20230814,093900,576919760,3615,3615,3620,3610,3486
|
|
20230814,093800,564332110,3615,3620,3620,3615,776
|
|
20230814,093700,561526770,3620,3625,3625,3615,3368
|
|
20230814,093600,549344605,3625,3630,3640,3625,1505
|
|
20230814,093500,543883915,3630,3630,3645,3625,2176
|
|
20230814,093400,535989960,3630,3640,3645,3630,3245
|
|
20230814,093300,524208115,3645,3645,3645,3645,7
|
|
20230814,093200,524182600,3645,3635,3645,3635,2008
|
|
20230814,093100,516870980,3645,3630,3645,3630,674
|
|
20230814,093000,514417975,3635,3635,3640,3630,658
|
|
20230814,092900,512028055,3635,3630,3640,3630,1138
|
|
20230814,092800,507891630,3635,3645,3645,3635,1838
|
|
20230814,092700,501210240,3645,3635,3645,3635,1272
|
|
20230814,092600,496575205,3635,3640,3640,3635,4912
|
|
20230814,092500,478716835,3645,3640,3645,3640,329
|
|
20230814,092400,477519170,3635,3640,3640,3635,217
|
|
20230814,092300,476730290,3635,3640,3640,3635,2230
|
|
20230814,092200,468623090,3640,3630,3640,3630,2255
|
|
20230814,092100,460436340,3630,3640,3640,3625,2305
|
|
20230814,092000,452069260,3630,3620,3630,3620,2664
|
|
20230814,091900,442422365,3620,3615,3620,3610,3068
|
|
20230814,091800,431343335,3610,3615,3615,3610,2511
|
|
20230814,091700,422278545,3610,3610,3615,3610,1345
|
|
20230814,091600,417421845,3610,3615,3615,3610,3017
|
|
20230814,091500,406526580,3615,3615,3615,3615,2100
|
|
20230814,091400,398935080,3615,3625,3625,3615,1168
|
|
20230814,091300,394705380,3625,3615,3640,3615,1052
|
|
20230814,091200,390897810,3620,3640,3640,3620,1134
|
|
20230814,091100,386788360,3640,3630,3640,3620,1348
|
|
20230814,091000,381891660,3620,3620,3620,3620,2068
|
|
20230814,090900,374405500,3620,3605,3620,3600,9196
|
|
20230814,090800,341249330,3600,3605,3620,3600,8886
|
|
20230814,090700,309244385,3600,3615,3615,3595,17006
|
|
20230814,090600,247923635,3625,3630,3630,3620,8536
|
|
20230814,090500,216984350,3630,3645,3645,3625,152
|
|
20230814,090400,216432425,3625,3655,3660,3625,13818
|
|
20230814,090300,165947155,3660,3645,3660,3610,7929
|
|
20230814,090200,137191930,3645,3655,3675,3635,9640
|
|
20230814,090100,102038565,3655,3675,3675,3650,7889
|
|
20230814,090000,73195050,3680,3665,3680,3655,15561
|