598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185500,1906336685,2745,2745,2745,2745,10639
|
|
20230814,185400,1906336685,2745,2745,2745,2745,0
|
|
20230814,185300,1906336685,2745,2745,2745,2745,0
|
|
20230814,185200,1906336685,2745,2745,2745,2745,0
|
|
20230814,185100,1906336685,2745,2745,2745,2745,0
|
|
20230814,185000,1906336685,2745,2745,2745,2745,0
|
|
20230814,184900,1906336685,2745,2745,2745,2745,0
|
|
20230814,184800,1906336685,2745,2745,2745,2745,0
|
|
20230814,184700,1906336685,2745,2745,2745,2745,0
|
|
20230814,184600,1906336685,2745,2745,2745,2745,0
|
|
20230814,184500,1906336685,2745,2745,2745,2745,0
|
|
20230814,184400,1906336685,2745,2745,2745,2745,0
|
|
20230814,184300,1906336685,2745,2745,2745,2745,0
|
|
20230814,184200,1906336685,2745,2745,2745,2745,0
|
|
20230814,184100,1906336685,2745,2745,2745,2745,0
|
|
20230814,184000,1906336685,2745,2745,2745,2745,0
|
|
20230814,183900,1906336685,2745,2745,2745,2745,0
|
|
20230814,183800,1906336685,2745,2745,2745,2745,0
|
|
20230814,183700,1906336685,2745,2745,2745,2745,0
|
|
20230814,183600,1906336685,2745,2745,2745,2745,0
|
|
20230814,183500,1906336685,2745,2745,2745,2745,0
|
|
20230814,183400,1906336685,2745,2745,2745,2745,0
|
|
20230814,183300,1906336685,2745,2745,2745,2745,0
|
|
20230814,183200,1906336685,2745,2745,2745,2745,0
|
|
20230814,183100,1906336685,2745,2745,2745,2745,0
|
|
20230814,183000,1906336685,2745,2745,2745,2745,0
|
|
20230814,182900,1906336685,2745,2745,2745,2745,0
|
|
20230814,182800,1906336685,2745,2745,2745,2745,0
|
|
20230814,182700,1906336685,2745,2745,2745,2745,0
|
|
20230814,182600,1906336685,2745,2745,2745,2745,0
|
|
20230814,182500,1906336685,2745,2745,2745,2745,10639
|
|
20230814,182400,1906336685,2745,2745,2745,2745,0
|
|
20230814,182300,1906336685,2745,2745,2745,2745,0
|
|
20230814,182200,1906336685,2745,2745,2745,2745,0
|
|
20230814,182100,1906336685,2745,2745,2745,2745,0
|
|
20230814,182000,1906336685,2745,2745,2745,2745,0
|
|
20230814,181900,1906336685,2745,2745,2745,2745,0
|
|
20230814,181800,1906336685,2745,2745,2745,2745,0
|
|
20230814,181700,1906336685,2745,2745,2745,2745,0
|
|
20230814,181600,1906336685,2745,2745,2745,2745,0
|
|
20230814,181500,1906336685,2745,2745,2745,2745,0
|
|
20230814,181400,1906336685,2745,2745,2745,2745,0
|
|
20230814,181300,1906336685,2745,2745,2745,2745,0
|
|
20230814,181200,1906336685,2745,2745,2745,2745,0
|
|
20230814,181100,1906336685,2745,2745,2745,2745,0
|
|
20230814,181000,1906336685,2745,2745,2745,2745,0
|
|
20230814,180900,1906336685,2745,2745,2745,2745,0
|
|
20230814,180800,1906336685,2745,2745,2745,2745,0
|
|
20230814,180700,1906336685,2745,2745,2745,2745,0
|
|
20230814,180600,1906336685,2745,2745,2745,2745,0
|
|
20230814,180500,1906336685,2745,2745,2745,2745,0
|
|
20230814,180400,1906336685,2745,2745,2745,2745,0
|
|
20230814,180300,1906336685,2745,2745,2745,2745,0
|
|
20230814,180200,1906336685,2745,2745,2745,2745,0
|
|
20230814,180100,1906336685,2745,2745,2745,2745,0
|
|
20230814,180000,1906336685,2745,2745,2745,2745,0
|
|
20230814,175900,1906336685,2745,2745,2745,2745,0
|
|
20230814,175800,1906336685,2745,2745,2745,2745,0
|
|
20230814,175700,1906336685,2745,2745,2745,2745,0
|
|
20230814,175600,1906336685,2745,2745,2745,2745,0
|
|
20230814,175500,1906336685,2745,2745,2745,2745,10639
|
|
20230814,175400,1906336685,2745,2745,2745,2745,0
|
|
20230814,175300,1906336685,2745,2745,2745,2745,0
|
|
20230814,175200,1906336685,2745,2745,2745,2745,0
|
|
20230814,175100,1906336685,2745,2745,2745,2745,0
|
|
20230814,175000,1906336685,2745,2745,2745,2745,0
|
|
20230814,174900,1906336685,2745,2745,2745,2745,0
|
|
20230814,174800,1906336685,2745,2745,2745,2745,0
|
|
20230814,174700,1906336685,2745,2745,2745,2745,0
|
|
20230814,174600,1906336685,2745,2745,2745,2745,0
|
|
20230814,174500,1906336685,2745,2745,2745,2745,0
|
|
20230814,174400,1906336685,2745,2745,2745,2745,0
|
|
20230814,174300,1906336685,2745,2745,2745,2745,0
|
|
20230814,174200,1906336685,2745,2745,2745,2745,0
|
|
20230814,174100,1906336685,2745,2745,2745,2745,0
|
|
20230814,174000,1906336685,2745,2745,2745,2745,0
|
|
20230814,173900,1906336685,2745,2745,2745,2745,0
|
|
20230814,173800,1906336685,2745,2745,2745,2745,0
|
|
20230814,173700,1906336685,2745,2745,2745,2745,0
|
|
20230814,173600,1906336685,2745,2745,2745,2745,0
|
|
20230814,173500,1906336685,2745,2745,2745,2745,0
|
|
20230814,173400,1906336685,2745,2745,2745,2745,0
|
|
20230814,173300,1906336685,2745,2745,2745,2745,0
|
|
20230814,173200,1906336685,2745,2745,2745,2745,0
|
|
20230814,173100,1906336685,2745,2745,2745,2745,0
|
|
20230814,173000,1906336685,2745,2745,2745,2745,0
|
|
20230814,172900,1906336685,2745,2745,2745,2745,0
|
|
20230814,172800,1906336685,2745,2745,2745,2745,0
|
|
20230814,172700,1906336685,2745,2745,2745,2745,0
|
|
20230814,172600,1906336685,2745,2745,2745,2745,0
|
|
20230814,172500,1906336685,2745,2745,2745,2745,10639
|
|
20230814,172400,1906336685,2745,2745,2745,2745,0
|
|
20230814,172300,1906336685,2745,2745,2745,2745,0
|
|
20230814,172200,1906336685,2745,2745,2745,2745,0
|
|
20230814,172100,1906336685,2745,2745,2745,2745,0
|
|
20230814,172000,1906336685,2745,2745,2745,2745,0
|
|
20230814,171900,1906336685,2745,2745,2745,2745,0
|
|
20230814,171800,1906336685,2745,2745,2745,2745,0
|
|
20230814,171700,1906336685,2745,2745,2745,2745,0
|
|
20230814,171600,1906336685,2745,2745,2745,2745,0
|
|
20230814,171500,1906336685,2745,2745,2745,2745,0
|
|
20230814,171400,1906336685,2745,2745,2745,2745,0
|
|
20230814,171300,1906336685,2745,2745,2745,2745,0
|
|
20230814,171200,1906336685,2745,2745,2745,2745,0
|
|
20230814,171100,1906336685,2745,2745,2745,2745,0
|
|
20230814,171000,1906336685,2745,2745,2745,2745,0
|
|
20230814,170900,1906336685,2745,2745,2745,2745,0
|
|
20230814,170800,1906336685,2745,2745,2745,2745,0
|
|
20230814,170700,1906336685,2745,2745,2745,2745,0
|
|
20230814,170600,1906336685,2745,2745,2745,2745,0
|
|
20230814,170500,1906336685,2745,2745,2745,2745,0
|
|
20230814,170400,1906336685,2745,2745,2745,2745,0
|
|
20230814,170300,1906336685,2745,2745,2745,2745,0
|
|
20230814,170200,1906336685,2745,2745,2745,2745,0
|
|
20230814,170100,1906336685,2745,2745,2745,2745,0
|
|
20230814,170000,1906336685,2745,2745,2745,2745,0
|
|
20230814,165900,1906336685,2745,2745,2745,2745,0
|
|
20230814,165800,1906336685,2745,2745,2745,2745,0
|
|
20230814,165700,1906336685,2745,2745,2745,2745,0
|
|
20230814,165600,1906336685,2745,2745,2745,2745,0
|
|
20230814,165500,1906336685,2745,2745,2745,2745,10639
|
|
20230814,165400,1906336685,2745,2745,2745,2745,0
|
|
20230814,165300,1906336685,2745,2745,2745,2745,0
|
|
20230814,165200,1906336685,2745,2745,2745,2745,0
|
|
20230814,165100,1906336685,2745,2745,2745,2745,0
|
|
20230814,165000,1906336685,2745,2745,2745,2745,0
|
|
20230814,164900,1906336685,2745,2745,2745,2745,0
|
|
20230814,164800,1906336685,2745,2745,2745,2745,0
|
|
20230814,164700,1906336685,2745,2745,2745,2745,0
|
|
20230814,164600,1906336685,2745,2745,2745,2745,0
|
|
20230814,164500,1906336685,2745,2745,2745,2745,0
|
|
20230814,164400,1906336685,2745,2745,2745,2745,0
|
|
20230814,164300,1906336685,2745,2745,2745,2745,0
|
|
20230814,164200,1906336685,2745,2745,2745,2745,0
|
|
20230814,164100,1906336685,2745,2745,2745,2745,0
|
|
20230814,164000,1906336685,2745,2745,2745,2745,0
|
|
20230814,163900,1906336685,2745,2745,2745,2745,0
|
|
20230814,163800,1906336685,2745,2745,2745,2745,0
|
|
20230814,163700,1906336685,2745,2745,2745,2745,0
|
|
20230814,163600,1906336685,2745,2745,2745,2745,0
|
|
20230814,163500,1906336685,2745,2745,2745,2745,0
|
|
20230814,163400,1906336685,2745,2745,2745,2745,0
|
|
20230814,163300,1906336685,2745,2745,2745,2745,0
|
|
20230814,163200,1906336685,2745,2745,2745,2745,0
|
|
20230814,163100,1906336685,2745,2745,2745,2745,0
|
|
20230814,163000,1906336685,2745,2745,2745,2745,0
|
|
20230814,162900,1906336685,2745,2745,2745,2745,0
|
|
20230814,162800,1906336685,2745,2745,2745,2745,0
|
|
20230814,162700,1906336685,2745,2745,2745,2745,0
|
|
20230814,162600,1906336685,2745,2745,2745,2745,0
|
|
20230814,162500,1906336685,2745,2745,2745,2745,10639
|
|
20230814,162400,1906336685,2745,2745,2745,2745,0
|
|
20230814,162300,1906336685,2745,2745,2745,2745,0
|
|
20230814,162200,1906336685,2745,2745,2745,2745,0
|
|
20230814,162100,1906336685,2745,2745,2745,2745,0
|
|
20230814,162000,1906336685,2745,2745,2745,2745,0
|
|
20230814,161900,1906336685,2745,2745,2745,2745,0
|
|
20230814,161800,1906336685,2745,2745,2745,2745,0
|
|
20230814,161700,1906336685,2745,2745,2745,2745,0
|
|
20230814,161600,1906336685,2745,2745,2745,2745,0
|
|
20230814,161500,1906336685,2745,2745,2745,2745,0
|
|
20230814,161400,1906336685,2745,2745,2745,2745,0
|
|
20230814,161300,1906336685,2745,2745,2745,2745,0
|
|
20230814,161200,1906336685,2745,2745,2745,2745,0
|
|
20230814,161100,1906336685,2745,2745,2745,2745,0
|
|
20230814,161000,1906336685,2745,2745,2745,2745,0
|
|
20230814,160900,1906336685,2745,2745,2745,2745,0
|
|
20230814,160800,1906336685,2745,2745,2745,2745,0
|
|
20230814,160700,1906336685,2745,2745,2745,2745,0
|
|
20230814,160600,1906336685,2745,2745,2745,2745,0
|
|
20230814,160500,1906336685,2745,2745,2745,2745,0
|
|
20230814,160400,1906336685,2745,2745,2745,2745,0
|
|
20230814,160300,1906336685,2745,2745,2745,2745,0
|
|
20230814,160200,1906336685,2745,2745,2745,2745,0
|
|
20230814,160100,1906336685,2745,2745,2745,2745,0
|
|
20230814,160000,1906336685,2745,2745,2745,2745,0
|
|
20230814,155900,1906336685,2745,2745,2745,2745,0
|
|
20230814,155800,1906336685,2745,2745,2745,2745,0
|
|
20230814,155700,1906336685,2745,2745,2745,2745,0
|
|
20230814,155600,1906336685,2745,2745,2745,2745,0
|
|
20230814,155500,1906336685,2745,2745,2745,2745,10639
|
|
20230814,155400,1906336685,2745,2745,2745,2745,0
|
|
20230814,155300,1906336685,2745,2745,2745,2745,0
|
|
20230814,155200,1906336685,2745,2745,2745,2745,0
|
|
20230814,155100,1906336685,2745,2745,2745,2745,0
|
|
20230814,155000,1906336685,2745,2745,2745,2745,0
|
|
20230814,154900,1906336685,2745,2745,2745,2745,0
|
|
20230814,154800,1906336685,2745,2745,2745,2745,0
|
|
20230814,154700,1906336685,2745,2745,2745,2745,0
|
|
20230814,154600,1906336685,2745,2745,2745,2745,0
|
|
20230814,154500,1906336685,2745,2745,2745,2745,0
|
|
20230814,154400,1906336685,2745,2745,2745,2745,0
|
|
20230814,154300,1906336685,2745,2745,2745,2745,0
|
|
20230814,154200,1906336685,2745,2745,2745,2745,0
|
|
20230814,154100,1906336685,2745,2745,2745,2745,0
|
|
20230814,154000,1906336685,2745,2745,2745,2745,0
|
|
20230814,153900,1906336685,2745,2745,2745,2745,0
|
|
20230814,153800,1906336685,2745,2745,2745,2745,0
|
|
20230814,153700,1906336685,2745,2745,2745,2745,0
|
|
20230814,153600,1906336685,2745,2745,2745,2745,0
|
|
20230814,153500,1906336685,2745,2745,2745,2745,0
|
|
20230814,153400,1906336685,2745,2745,2745,2745,0
|
|
20230814,153300,1906336685,2745,2745,2745,2745,0
|
|
20230814,153200,1906336685,2745,2745,2745,2745,0
|
|
20230814,153100,1906336685,2745,2745,2745,2745,0
|
|
20230814,153000,1906336685,2745,2745,2745,2745,10639
|
|
20230814,152900,1877132630,2745,2745,2745,2745,0
|
|
20230814,152800,1877132630,2745,2745,2745,2745,0
|
|
20230814,152700,1877132630,2745,2745,2745,2745,0
|
|
20230814,152600,1877132630,2745,2745,2745,2745,0
|
|
20230814,152500,1877132630,2745,2745,2745,2745,0
|
|
20230814,152400,1877132630,2745,2745,2745,2745,0
|
|
20230814,152300,1877132630,2745,2745,2745,2745,0
|
|
20230814,152200,1877132630,2745,2745,2745,2745,0
|
|
20230814,152100,1877132630,2745,2745,2745,2745,0
|
|
20230814,152000,1877132630,2745,2745,2745,2745,0
|
|
20230814,151900,1877132630,2745,2745,2745,2745,1649
|
|
20230814,151800,1872606125,2745,2745,2745,2745,100
|
|
20230814,151700,1872331625,2745,2750,2750,2745,2424
|
|
20230814,151600,1865667130,2750,2745,2750,2745,104
|
|
20230814,151500,1865381385,2750,2750,2750,2745,483
|
|
20230814,151400,1864054135,2750,2750,2750,2750,510
|
|
20230814,151300,1862651635,2750,2750,2750,2750,2065
|
|
20230814,151200,1856972885,2750,2755,2755,2750,554
|
|
20230814,151100,1855448885,2755,2755,2755,2755,0
|
|
20230814,151000,1855448885,2755,2750,2755,2750,541
|
|
20230814,150900,1853958435,2750,2750,2755,2750,61
|
|
20230814,150800,1853790640,2750,2750,2750,2750,200
|
|
20230814,150700,1853240640,2755,2750,2755,2750,502
|
|
20230814,150600,1851858635,2755,2745,2755,2745,641
|
|
20230814,150500,1850095520,2745,2750,2750,2745,2292
|
|
20230814,150400,1843792900,2750,2750,2750,2750,2500
|
|
20230814,150300,1836917900,2750,2750,2750,2750,1130
|
|
20230814,150200,1833810400,2755,2750,2755,2750,1199
|
|
20230814,150100,1830513145,2750,2750,2750,2750,3135
|
|
20230814,150000,1821891895,2750,2750,2750,2750,0
|
|
20230814,145900,1821891895,2750,2755,2755,2750,1934
|
|
20230814,145800,1816565095,2760,2760,2760,2760,16
|
|
20230814,145700,1816520935,2755,2755,2755,2755,4396
|
|
20230814,145600,1804409955,2755,2755,2755,2755,1
|
|
20230814,145500,1804407200,2755,2755,2755,2755,618
|
|
20230814,145400,1802704610,2755,2755,2755,2755,104
|
|
20230814,145300,1802418090,2755,2755,2755,2755,675
|
|
20230814,145200,1800558465,2755,2755,2755,2755,971
|
|
20230814,145100,1797883360,2755,2755,2755,2755,1132
|
|
20230814,145000,1794764700,2750,2750,2750,2750,0
|
|
20230814,144900,1794764700,2750,2755,2755,2750,2011
|
|
20230814,144800,1789234395,2755,2755,2755,2755,2
|
|
20230814,144700,1789228885,2755,2755,2755,2755,1008
|
|
20230814,144600,1786451845,2750,2750,2750,2750,583
|
|
20230814,144500,1784848595,2750,2750,2750,2750,0
|
|
20230814,144400,1784848595,2750,2750,2750,2750,605
|
|
20230814,144300,1783184845,2750,2750,2750,2750,5
|
|
20230814,144200,1783171095,2750,2745,2750,2745,1760
|
|
20230814,144100,1778332895,2745,2750,2750,2745,605
|
|
20230814,144000,1776672145,2750,2750,2750,2750,55
|
|
20230814,143900,1776520895,2750,2750,2750,2750,2
|
|
20230814,143800,1776515395,2750,2750,2750,2750,4
|
|
20230814,143700,1776504395,2750,2745,2750,2745,4
|
|
20230814,143600,1776493405,2745,2745,2745,2745,0
|
|
20230814,143500,1776493405,2745,2745,2745,2745,2062
|
|
20230814,143400,1770833215,2745,2745,2745,2745,90
|
|
20230814,143300,1770586165,2750,2750,2750,2750,24
|
|
20230814,143200,1770520165,2750,2750,2750,2750,515
|
|
20230814,143100,1769103915,2755,2755,2755,2755,0
|
|
20230814,143000,1769103915,2755,2755,2755,2755,207
|
|
20230814,142900,1768533630,2755,2745,2755,2745,1223
|
|
20230814,142800,1765175995,2745,2745,2745,2745,666
|
|
20230814,142700,1763347825,2755,2755,2755,2755,72
|
|
20230814,142600,1763149465,2750,2750,2750,2750,295
|
|
20230814,142500,1762338215,2745,2745,2745,2745,0
|
|
20230814,142400,1762338215,2745,2745,2745,2745,294
|
|
20230814,142300,1761531185,2750,2750,2750,2745,6002
|
|
20230814,142200,1745053535,2755,2750,2755,2750,423
|
|
20230814,142100,1743890280,2755,2755,2755,2755,0
|
|
20230814,142000,1743890280,2755,2755,2755,2755,20
|
|
20230814,141900,1743835180,2755,2755,2755,2755,10
|
|
20230814,141800,1743807630,2755,2755,2755,2755,0
|
|
20230814,141700,1743807630,2755,2755,2755,2755,0
|
|
20230814,141600,1743807630,2755,2755,2755,2745,3215
|
|
20230814,141500,1734969345,2755,2745,2755,2745,92
|
|
20230814,141400,1734716295,2750,2750,2750,2750,0
|
|
20230814,141300,1734716295,2750,2750,2750,2750,10
|
|
20230814,141200,1734688795,2750,2750,2750,2750,0
|
|
20230814,141100,1734688795,2750,2750,2750,2750,1170
|
|
20230814,141000,1731471295,2750,2750,2750,2750,460
|
|
20230814,140900,1730206295,2750,2750,2750,2750,98
|
|
20230814,140800,1729936795,2750,2750,2750,2750,0
|
|
20230814,140700,1729936795,2750,2755,2755,2750,3574
|
|
20230814,140600,1720090795,2745,2745,2745,2745,300
|
|
20230814,140500,1719267295,2745,2745,2745,2745,0
|
|
20230814,140400,1719267295,2745,2750,2750,2745,15
|
|
20230814,140300,1719226070,2750,2755,2755,2750,343
|
|
20230814,140200,1718282815,2755,2755,2755,2755,200
|
|
20230814,140100,1717731815,2750,2745,2750,2745,3408
|
|
20230814,140000,1708360165,2745,2745,2745,2745,1
|
|
20230814,135900,1708357420,2745,2745,2745,2745,30
|
|
20230814,135800,1708275070,2745,2740,2745,2740,530
|
|
20230814,135700,1706820370,2745,2745,2745,2745,6009
|
|
20230814,135600,1690325665,2755,2745,2755,2745,537
|
|
20230814,135500,1688851420,2745,2745,2745,2745,579
|
|
20230814,135400,1687262065,2745,2745,2745,2745,0
|
|
20230814,135300,1687262065,2745,2745,2745,2745,0
|
|
20230814,135200,1687262065,2745,2745,2745,2745,1075
|
|
20230814,135100,1684311190,2745,2750,2750,2745,4100
|
|
20230814,135000,1673052635,2750,2755,2755,2750,816
|
|
20230814,134900,1670808625,2750,2750,2750,2750,25
|
|
20230814,134800,1670739875,2750,2750,2750,2750,230
|
|
20230814,134700,1670107375,2750,2750,2750,2750,3058
|
|
20230814,134600,1661697875,2750,2760,2760,2750,33
|
|
20230814,134500,1661606805,2760,2750,2760,2750,634
|
|
20230814,134400,1659860785,2755,2760,2760,2755,122
|
|
20230814,134300,1659524670,2750,2760,2760,2750,1619
|
|
20230814,134200,1655065230,2760,2750,2770,2750,10115
|
|
20230814,134100,1627206140,2750,2775,2790,2750,20292
|
|
20230814,134000,1570796470,2780,2755,2795,2740,13990
|
|
20230814,133900,1531923185,2755,2740,2755,2740,5888
|
|
20230814,133800,1515732875,2740,2740,2740,2735,740
|
|
20230814,133700,1513705730,2740,2740,2740,2740,0
|
|
20230814,133600,1513705730,2740,2740,2740,2740,49
|
|
20230814,133500,1513571470,2740,2735,2740,2735,38
|
|
20230814,133400,1513467535,2735,2740,2740,2735,2500
|
|
20230814,133300,1506617540,2745,2745,2745,2745,1
|
|
20230814,133200,1506614795,2745,2745,2745,2745,432
|
|
20230814,133100,1505428955,2745,2750,2750,2745,1388
|
|
20230814,133000,1501611960,2740,2740,2740,2740,1724
|
|
20230814,132900,1496888200,2725,2725,2725,2725,0
|
|
20230814,132800,1496888200,2725,2725,2725,2725,3530
|
|
20230814,132700,1487268950,2725,2725,2725,2725,974
|
|
20230814,132600,1484614800,2725,2730,2730,2725,5150
|
|
20230814,132500,1470571210,2725,2735,2735,2725,5001
|
|
20230814,132400,1456914840,2735,2735,2745,2735,13246
|
|
20230814,132300,1420612475,2735,2740,2740,2735,2039
|
|
20230814,132200,1415027055,2740,2740,2740,2740,0
|
|
20230814,132100,1415027055,2740,2740,2745,2740,229
|
|
20230814,132000,1414398705,2735,2745,2745,2735,1241
|
|
20230814,131900,1410992170,2745,2745,2745,2745,374
|
|
20230814,131800,1409965540,2720,2745,2745,2720,14144
|
|
20230814,131700,1371307825,2745,2745,2745,2745,784
|
|
20230814,131600,1369155745,2745,2745,2745,2745,3719
|
|
20230814,131500,1358947090,2750,2740,2750,2740,1477
|
|
20230814,131400,1354894220,2740,2740,2740,2740,1370
|
|
20230814,131300,1351140420,2740,2745,2745,2740,2159
|
|
20230814,131200,1345213970,2745,2750,2750,2745,1218
|
|
20230814,131100,1341864475,2750,2755,2755,2750,5001
|
|
20230814,131000,1328086725,2755,2750,2755,2750,1966
|
|
20230814,130900,1322680075,2750,2750,2750,2750,2110
|
|
20230814,130800,1316877575,2750,2750,2750,2750,521
|
|
20230814,130700,1315444825,2760,2755,2760,2755,2890
|
|
20230814,130600,1307482725,2760,2760,2760,2760,459
|
|
20230814,130500,1306215885,2760,2765,2765,2760,206
|
|
20230814,130400,1305646310,2765,2765,2765,2760,210
|
|
20230814,130300,1305065670,2765,2760,2765,2760,1759
|
|
20230814,130200,1300207830,2760,2760,2760,2760,414
|
|
20230814,130100,1299065190,2755,2755,2755,2755,122
|
|
20230814,130000,1298729080,2755,2755,2760,2750,2618
|
|
20230814,125900,1291508240,2755,2755,2755,2755,333
|
|
20230814,125800,1290590825,2750,2750,2750,2750,73
|
|
20230814,125700,1290390075,2750,2750,2750,2750,515
|
|
20230814,125600,1288973825,2755,2755,2755,2755,873
|
|
20230814,125500,1286568710,2765,2765,2765,2765,7
|
|
20230814,125400,1286549355,2750,2750,2750,2750,199
|
|
20230814,125300,1286002105,2750,2755,2755,2750,7961
|
|
20230814,125200,1264080120,2755,2765,2765,2755,2551
|
|
20230814,125100,1257039325,2765,2765,2765,2765,58
|
|
20230814,125000,1256878955,2760,2760,2760,2760,43
|
|
20230814,124900,1256760275,2765,2770,2770,2765,136
|
|
20230814,124800,1256384055,2770,2770,2770,2770,10
|
|
20230814,124700,1256356355,2760,2755,2760,2755,576
|
|
20230814,124600,1254766910,2755,2760,2760,2755,5457
|
|
20230814,124500,1239705595,2760,2765,2765,2760,828
|
|
20230814,124400,1237420210,2765,2760,2765,2760,31
|
|
20230814,124300,1237334500,2770,2760,2770,2760,85
|
|
20230814,124200,1237099880,2770,2770,2770,2770,259
|
|
20230814,124100,1236382450,2760,2775,2775,2760,3764
|
|
20230814,124000,1225984835,2775,2775,2775,2775,30
|
|
20230814,123900,1225901585,2775,2775,2775,2770,1272
|
|
20230814,123800,1222377780,2775,2775,2775,2775,1
|
|
20230814,123700,1222375005,2780,2770,2780,2770,203
|
|
20230814,123600,1221811250,2780,2780,2780,2780,34
|
|
20230814,123500,1221716730,2780,2780,2780,2780,0
|
|
20230814,123400,1221716730,2780,2770,2780,2765,2289
|
|
20230814,123300,1215378700,2780,2780,2780,2780,363
|
|
20230814,123200,1214369560,2780,2780,2780,2780,521
|
|
20230814,123100,1212921180,2780,2780,2780,2780,558
|
|
20230814,123000,1211369940,2775,2780,2780,2775,3134
|
|
20230814,122900,1202668005,2780,2775,2780,2775,485
|
|
20230814,122800,1201322120,2780,2775,2780,2775,706
|
|
20230814,122700,1199362940,2775,2780,2780,2775,1595
|
|
20230814,122600,1194936520,2780,2780,2780,2780,33
|
|
20230814,122500,1194844780,2780,2780,2780,2780,2
|
|
20230814,122400,1194839220,2775,2770,2775,2770,419
|
|
20230814,122300,1193678090,2780,2780,2780,2780,0
|
|
20230814,122200,1193678090,2780,2780,2780,2770,1518
|
|
20230814,122100,1189468380,2780,2780,2780,2780,48
|
|
20230814,122000,1189334940,2780,2775,2780,2775,1792
|
|
20230814,121900,1184357140,2770,2760,2775,2760,343
|
|
20230814,121800,1183408025,2765,2755,2765,2755,5230
|
|
20230814,121700,1168970370,2755,2760,2765,2755,2882
|
|
20230814,121600,1161016035,2765,2765,2765,2765,5869
|
|
20230814,121500,1144788250,2765,2770,2770,2765,5
|
|
20230814,121400,1144774405,2770,2765,2770,2765,3
|
|
20230814,121300,1144766100,2765,2765,2765,2765,504
|
|
20230814,121200,1143372540,2765,2770,2770,2765,1200
|
|
20230814,121100,1140052015,2770,2770,2770,2770,0
|
|
20230814,121000,1140052015,2770,2770,2770,2770,249
|
|
20230814,120900,1139362285,2765,2765,2765,2765,2184
|
|
20230814,120800,1133323525,2770,2770,2770,2770,110
|
|
20230814,120700,1133018825,2770,2775,2775,2770,3542
|
|
20230814,120600,1123207465,2775,2775,2775,2775,0
|
|
20230814,120500,1123207465,2775,2775,2775,2775,0
|
|
20230814,120400,1123207465,2775,2775,2775,2775,1
|
|
20230814,120300,1123204690,2770,2770,2780,2770,2425
|
|
20230814,120200,1116469460,2770,2775,2775,2770,1077
|
|
20230814,120100,1113480990,2775,2775,2775,2775,0
|
|
20230814,120000,1113480990,2775,2775,2780,2775,1377
|
|
20230814,115900,1109656815,2780,2780,2785,2775,2236
|
|
20230814,115800,1103441030,2780,2780,2780,2780,235
|
|
20230814,115700,1102787730,2775,2780,2780,2775,458
|
|
20230814,115600,1101516775,2780,2775,2780,2775,3110
|
|
20230814,115500,1092875625,2775,2780,2780,2775,1135
|
|
20230814,115400,1089721945,2780,2780,2780,2780,1
|
|
20230814,115300,1089719165,2790,2795,2795,2785,9050
|
|
20230814,115200,1064482700,2795,2800,2800,2795,1065
|
|
20230814,115100,1061500810,2800,2805,2805,2800,6249
|
|
20230814,115000,1044003385,2800,2805,2805,2800,6237
|
|
20230814,114900,1026538840,2805,2805,2805,2800,7880
|
|
20230814,114800,1004473240,2800,2800,2810,2800,12465
|
|
20230814,114700,969565085,2800,2785,2805,2785,8655
|
|
20230814,114600,945347335,2785,2790,2795,2785,8134
|
|
20230814,114500,922662585,2785,2785,2790,2785,748
|
|
20230814,114400,920576705,2785,2780,2785,2780,1384
|
|
20230814,114300,916722515,2780,2775,2785,2775,6025
|
|
20230814,114200,899978165,2775,2770,2775,2770,1689
|
|
20230814,114100,895299135,2770,2765,2770,2765,907
|
|
20230814,114000,892787370,2765,2760,2770,2760,2487
|
|
20230814,113900,885902195,2760,2760,2760,2760,363
|
|
20230814,113800,884900315,2765,2765,2765,2765,100
|
|
20230814,113700,884623815,2760,2760,2760,2760,876
|
|
20230814,113600,882206055,2760,2760,2760,2760,80
|
|
20230814,113500,881985255,2760,2760,2760,2760,2
|
|
20230814,113400,881979735,2760,2760,2760,2760,1
|
|
20230814,113300,881976975,2760,2770,2770,2760,240
|
|
20230814,113200,881312375,2770,2770,2770,2770,0
|
|
20230814,113100,881312375,2770,2770,2770,2770,19
|
|
20230814,113000,881259745,2760,2760,2760,2760,0
|
|
20230814,112900,881259745,2760,2770,2770,2760,1817
|
|
20230814,112800,876226885,2770,2770,2770,2770,0
|
|
20230814,112700,876226885,2770,2760,2770,2760,293
|
|
20230814,112600,875418195,2760,2765,2765,2760,500
|
|
20230814,112500,874035870,2765,2765,2765,2765,0
|
|
20230814,112400,874035870,2765,2770,2770,2765,1363
|
|
20230814,112300,870265635,2770,2770,2770,2770,59
|
|
20230814,112200,870102205,2760,2765,2765,2760,514
|
|
20230814,112100,868681065,2760,2760,2760,2760,504
|
|
20230814,112000,867290025,2760,2755,2760,2755,2
|
|
20230814,111900,867284510,2755,2755,2755,2755,0
|
|
20230814,111800,867284510,2755,2755,2755,2755,926
|
|
20230814,111700,864733380,2750,2755,2755,2750,1101
|
|
20230814,111600,861705625,2755,2755,2755,2750,496
|
|
20230814,111500,860339150,2750,2755,2755,2750,1211
|
|
20230814,111400,857003100,2765,2760,2765,2760,198
|
|
20230814,111300,856456615,2755,2765,2775,2755,3439
|
|
20230814,111200,846959085,2775,2775,2775,2775,126
|
|
20230814,111100,846609435,2775,2775,2775,2765,2121
|
|
20230814,111000,840737425,2770,2770,2775,2770,20467
|
|
20230814,110900,784043645,2770,2770,2770,2770,102
|
|
20230814,110800,783761105,2760,2765,2765,2760,1828
|
|
20230814,110700,778710805,2760,2770,2770,2760,3648
|
|
20230814,110600,768620180,2770,2765,2770,2760,815
|
|
20230814,110500,766364905,2755,2755,2755,2755,61
|
|
20230814,110400,766196850,2755,2760,2770,2755,5580
|
|
20230814,110300,750784580,2760,2755,2760,2755,350
|
|
20230814,110200,749818830,2755,2760,2765,2755,2320
|
|
20230814,110100,743417125,2755,2750,2755,2750,1024
|
|
20230814,110000,740599700,2745,2740,2745,2735,2896
|
|
20230814,105900,732658330,2745,2740,2745,2740,2358
|
|
20230814,105800,726197270,2740,2740,2740,2740,1
|
|
20230814,105700,726194530,2735,2740,2740,2735,758
|
|
20230814,105600,724121380,2740,2735,2740,2735,615
|
|
20230814,105500,722436455,2735,2735,2735,2735,266
|
|
20230814,105400,721708945,2740,2740,2740,2740,430
|
|
20230814,105300,720530745,2735,2735,2735,2735,5517
|
|
20230814,105200,705441750,2735,2735,2735,2735,3587
|
|
20230814,105100,695631305,2735,2730,2735,2730,9
|
|
20230814,105000,695606730,2730,2730,2730,2730,532
|
|
20230814,104900,694154370,2730,2725,2730,2725,3543
|
|
20230814,104800,684496410,2720,2720,2720,2720,139
|
|
20230814,104700,684118330,2720,2725,2725,2720,755
|
|
20230814,104600,682061130,2725,2725,2725,2725,1000
|
|
20230814,104500,679336130,2725,2725,2725,2725,0
|
|
20230814,104400,679336130,2725,2725,2725,2725,2804
|
|
20230814,104300,671695230,2725,2730,2730,2725,697
|
|
20230814,104200,669794585,2730,2730,2730,2730,6
|
|
20230814,104100,669778205,2725,2725,2725,2725,192
|
|
20230814,104000,669255005,2730,2735,2735,2730,2087
|
|
20230814,103900,663555785,2735,2735,2735,2735,0
|
|
20230814,103800,663555785,2735,2735,2735,2735,0
|
|
20230814,103700,663555785,2735,2735,2735,2735,1
|
|
20230814,103600,663553050,2735,2735,2735,2735,7
|
|
20230814,103500,663533905,2735,2735,2735,2735,0
|
|
20230814,103400,663533905,2735,2735,2740,2735,93
|
|
20230814,103300,663279545,2740,2740,2740,2740,24
|
|
20230814,103200,663213785,2740,2740,2740,2740,60
|
|
20230814,103100,663049385,2740,2735,2740,2735,161
|
|
20230814,103000,662609045,2735,2740,2740,2735,360
|
|
20230814,102900,661624435,2735,2745,2745,2735,917
|
|
20230814,102800,659116430,2735,2740,2745,2735,8
|
|
20230814,102700,659094505,2745,2740,2745,2740,18
|
|
20230814,102600,659045175,2740,2735,2740,2735,549
|
|
20230814,102500,657540940,2730,2730,2730,2730,0
|
|
20230814,102400,657540940,2730,2740,2740,2730,102
|
|
20230814,102300,657262460,2730,2740,2740,2730,2224
|
|
20230814,102200,651190765,2740,2730,2740,2730,453
|
|
20230814,102100,649949555,2740,2740,2740,2740,901
|
|
20230814,102000,647480815,2740,2730,2740,2730,1264
|
|
20230814,101900,644025445,2735,2725,2735,2725,197
|
|
20230814,101800,643488590,2725,2735,2735,2725,1691
|
|
20230814,101700,638875985,2735,2735,2735,2735,132
|
|
20230814,101600,638514965,2735,2740,2740,2735,1203
|
|
20230814,101500,635223565,2745,2740,2745,2740,318
|
|
20230814,101400,634352235,2745,2750,2750,2735,730
|
|
20230814,101300,632352335,2750,2750,2750,2750,150
|
|
20230814,101200,631939835,2750,2745,2750,2745,92
|
|
20230814,101100,631687265,2745,2745,2745,2745,20
|
|
20230814,101000,631632365,2745,2745,2745,2745,3
|
|
20230814,100900,631624130,2740,2740,2740,2740,401
|
|
20230814,100800,630525390,2740,2740,2740,2740,1715
|
|
20230814,100700,625826290,2740,2735,2740,2735,300
|
|
20230814,100600,625004390,2745,2735,2745,2725,2183
|
|
20230814,100500,619033360,2745,2745,2745,2745,0
|
|
20230814,100400,619033360,2745,2740,2745,2730,1188
|
|
20230814,100300,615774540,2750,2745,2750,2745,1360
|
|
20230814,100200,612039540,2745,2730,2745,2730,1616
|
|
20230814,100100,607609810,2730,2730,2730,2730,1274
|
|
20230814,100000,604131790,2725,2730,2730,2725,6432
|
|
20230814,095900,586604585,2735,2725,2735,2725,2496
|
|
20230814,095800,579788305,2725,2725,2725,2725,6322
|
|
20230814,095700,562560855,2705,2705,2720,2705,5807
|
|
20230814,095600,546792920,2720,2725,2725,2700,2963
|
|
20230814,095500,538765250,2725,2710,2725,2710,94
|
|
20230814,095400,538510495,2700,2715,2715,2700,10030
|
|
20230814,095300,511393380,2725,2725,2725,2725,13
|
|
20230814,095200,511357955,2710,2725,2725,2710,2160
|
|
20230814,095100,505495185,2715,2715,2715,2715,182
|
|
20230814,095000,505001055,2725,2715,2725,2715,84
|
|
20230814,094900,504772945,2715,2715,2715,2715,1
|
|
20230814,094800,504770230,2715,2715,2715,2715,3
|
|
20230814,094700,504762085,2715,2715,2715,2715,101
|
|
20230814,094600,504487870,2715,2730,2730,2710,768
|
|
20230814,094500,502403315,2730,2710,2735,2705,11015
|
|
20230814,094400,472477665,2715,2715,2715,2715,1
|
|
20230814,094300,472474950,2705,2710,2720,2705,307
|
|
20230814,094200,471642980,2710,2710,2710,2710,0
|
|
20230814,094100,471642980,2710,2710,2710,2710,1707
|
|
20230814,094000,467017010,2725,2730,2730,2710,2884
|
|
20230814,093900,459162475,2730,2725,2730,2720,1214
|
|
20230814,093800,455855165,2725,2715,2725,2715,756
|
|
20230814,093700,453797320,2710,2710,2725,2710,3867
|
|
20230814,093600,443313560,2710,2725,2725,2710,2861
|
|
20230814,093500,435560175,2715,2710,2715,2710,752
|
|
20230814,093400,433522225,2715,2720,2720,2715,2874
|
|
20230814,093300,425714315,2710,2710,2710,2710,0
|
|
20230814,093200,425714315,2710,2715,2720,2710,3044
|
|
20230814,093100,417450035,2710,2710,2710,2705,3247
|
|
20230814,093000,408650670,2720,2710,2720,2710,1558
|
|
20230814,092900,404428480,2710,2710,2710,2710,7
|
|
20230814,092800,404409510,2710,2720,2720,2710,5198
|
|
20230814,092700,390292400,2720,2735,2735,2720,3729
|
|
20230814,092600,380103730,2735,2735,2740,2735,619
|
|
20230814,092500,378410715,2735,2740,2770,2730,2771
|
|
20230814,092400,370778740,2740,2740,2740,2735,1792
|
|
20230814,092300,365875215,2740,2730,2740,2730,1045
|
|
20230814,092200,363018250,2725,2720,2725,2720,2183
|
|
20230814,092100,357079355,2715,2715,2720,2710,719
|
|
20230814,092000,355127230,2710,2715,2715,2710,2314
|
|
20230814,091900,348853055,2720,2715,2720,2715,1566
|
|
20230814,091800,344601335,2715,2725,2725,2715,200
|
|
20230814,091700,344057120,2725,2715,2725,2710,850
|
|
20230814,091600,341741870,2725,2725,2725,2715,1843
|
|
20230814,091500,336719705,2725,2710,2725,2705,5741
|
|
20230814,091400,321118970,2710,2705,2710,2705,183
|
|
20230814,091300,320623935,2725,2700,2725,2700,4465
|
|
20230814,091200,308486105,2695,2700,2700,2695,680
|
|
20230814,091100,306650885,2695,2695,2705,2690,1079
|
|
20230814,091000,303740995,2695,2705,2710,2695,6617
|
|
20230814,090900,285856135,2705,2710,2710,2690,675
|
|
20230814,090800,284027425,2690,2685,2695,2680,6340
|
|
20230814,090700,266985160,2685,2685,2685,2675,7981
|
|
20230814,090600,245583600,2685,2695,2695,2685,7926
|
|
20230814,090500,224262040,2695,2685,2700,2685,24162
|
|
20230814,090400,159064340,2685,2720,2720,2680,19392
|
|
20230814,090300,106751060,2720,2710,2720,2700,9755
|
|
20230814,090200,80337715,2710,2720,2725,2710,7986
|
|
20230814,090100,58652915,2725,2735,2735,2725,5038
|
|
20230814,090000,44901265,2735,2755,2755,2735,15906
|