661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,195800,6204801960,2930,2930,2930,2930,15147
|
|
20230816,195700,6204801960,2930,2930,2930,2930,0
|
|
20230816,195600,6204801960,2930,2930,2930,2930,0
|
|
20230816,195500,6204801960,2930,2930,2930,2930,0
|
|
20230816,195400,6204801960,2930,2930,2930,2930,0
|
|
20230816,195300,6204801960,2930,2930,2930,2930,0
|
|
20230816,195200,6204801960,2930,2930,2930,2930,0
|
|
20230816,195100,6204801960,2930,2930,2930,2930,0
|
|
20230816,195000,6204801960,2930,2930,2930,2930,0
|
|
20230816,194900,6204801960,2930,2930,2930,2930,0
|
|
20230816,194800,6204801960,2930,2930,2930,2930,0
|
|
20230816,194700,6204801960,2930,2930,2930,2930,0
|
|
20230816,194600,6204801960,2930,2930,2930,2930,0
|
|
20230816,194500,6204801960,2930,2930,2930,2930,0
|
|
20230816,194400,6204801960,2930,2930,2930,2930,0
|
|
20230816,194300,6204801960,2930,2930,2930,2930,0
|
|
20230816,194200,6204801960,2930,2930,2930,2930,0
|
|
20230816,194100,6204801960,2930,2930,2930,2930,0
|
|
20230816,194000,6204801960,2930,2930,2930,2930,0
|
|
20230816,193900,6204801960,2930,2930,2930,2930,0
|
|
20230816,193800,6204801960,2930,2930,2930,2930,0
|
|
20230816,193700,6204801960,2930,2930,2930,2930,0
|
|
20230816,193600,6204801960,2930,2930,2930,2930,0
|
|
20230816,193500,6204801960,2930,2930,2930,2930,0
|
|
20230816,193400,6204801960,2930,2930,2930,2930,0
|
|
20230816,193300,6204801960,2930,2930,2930,2930,0
|
|
20230816,193200,6204801960,2930,2930,2930,2930,0
|
|
20230816,193100,6204801960,2930,2930,2930,2930,0
|
|
20230816,193000,6204801960,2930,2930,2930,2930,0
|
|
20230816,192900,6204801960,2930,2930,2930,2930,0
|
|
20230816,192800,6204801960,2930,2930,2930,2930,15147
|
|
20230816,192700,6204801960,2930,2930,2930,2930,0
|
|
20230816,192600,6204801960,2930,2930,2930,2930,0
|
|
20230816,192500,6204801960,2930,2930,2930,2930,0
|
|
20230816,192400,6204801960,2930,2930,2930,2930,0
|
|
20230816,192300,6204801960,2930,2930,2930,2930,0
|
|
20230816,192200,6204801960,2930,2930,2930,2930,0
|
|
20230816,192100,6204801960,2930,2930,2930,2930,0
|
|
20230816,192000,6204801960,2930,2930,2930,2930,0
|
|
20230816,191900,6204801960,2930,2930,2930,2930,0
|
|
20230816,191800,6204801960,2930,2930,2930,2930,0
|
|
20230816,191700,6204801960,2930,2930,2930,2930,0
|
|
20230816,191600,6204801960,2930,2930,2930,2930,0
|
|
20230816,191500,6204801960,2930,2930,2930,2930,0
|
|
20230816,191400,6204801960,2930,2930,2930,2930,0
|
|
20230816,191300,6204801960,2930,2930,2930,2930,0
|
|
20230816,191200,6204801960,2930,2930,2930,2930,0
|
|
20230816,191100,6204801960,2930,2930,2930,2930,0
|
|
20230816,191000,6204801960,2930,2930,2930,2930,0
|
|
20230816,190900,6204801960,2930,2930,2930,2930,0
|
|
20230816,190800,6204801960,2930,2930,2930,2930,0
|
|
20230816,190700,6204801960,2930,2930,2930,2930,0
|
|
20230816,190600,6204801960,2930,2930,2930,2930,0
|
|
20230816,190500,6204801960,2930,2930,2930,2930,0
|
|
20230816,190400,6204801960,2930,2930,2930,2930,0
|
|
20230816,190300,6204801960,2930,2930,2930,2930,0
|
|
20230816,190200,6204801960,2930,2930,2930,2930,0
|
|
20230816,190100,6204801960,2930,2930,2930,2930,0
|
|
20230816,190000,6204801960,2930,2930,2930,2930,0
|
|
20230816,185900,6204801960,2930,2930,2930,2930,0
|
|
20230816,185800,6204801960,2930,2930,2930,2930,15147
|
|
20230816,185700,6204801960,2930,2930,2930,2930,0
|
|
20230816,185600,6204801960,2930,2930,2930,2930,0
|
|
20230816,185500,6204801960,2930,2930,2930,2930,0
|
|
20230816,185400,6204801960,2930,2930,2930,2930,0
|
|
20230816,185300,6204801960,2930,2930,2930,2930,0
|
|
20230816,185200,6204801960,2930,2930,2930,2930,0
|
|
20230816,185100,6204801960,2930,2930,2930,2930,0
|
|
20230816,185000,6204801960,2930,2930,2930,2930,0
|
|
20230816,184900,6204801960,2930,2930,2930,2930,0
|
|
20230816,184800,6204801960,2930,2930,2930,2930,0
|
|
20230816,184700,6204801960,2930,2930,2930,2930,0
|
|
20230816,184600,6204801960,2930,2930,2930,2930,0
|
|
20230816,184500,6204801960,2930,2930,2930,2930,0
|
|
20230816,184400,6204801960,2930,2930,2930,2930,0
|
|
20230816,184300,6204801960,2930,2930,2930,2930,0
|
|
20230816,184200,6204801960,2930,2930,2930,2930,0
|
|
20230816,184100,6204801960,2930,2930,2930,2930,0
|
|
20230816,184000,6204801960,2930,2930,2930,2930,0
|
|
20230816,183900,6204801960,2930,2930,2930,2930,0
|
|
20230816,183800,6204801960,2930,2930,2930,2930,0
|
|
20230816,183700,6204801960,2930,2930,2930,2930,0
|
|
20230816,183600,6204801960,2930,2930,2930,2930,0
|
|
20230816,183500,6204801960,2930,2930,2930,2930,0
|
|
20230816,183400,6204801960,2930,2930,2930,2930,0
|
|
20230816,183300,6204801960,2930,2930,2930,2930,0
|
|
20230816,183200,6204801960,2930,2930,2930,2930,0
|
|
20230816,183100,6204801960,2930,2930,2930,2930,0
|
|
20230816,183000,6204801960,2930,2930,2930,2930,0
|
|
20230816,182900,6204801960,2930,2930,2930,2930,0
|
|
20230816,182800,6204801960,2930,2930,2930,2930,15147
|
|
20230816,182700,6204801960,2930,2930,2930,2930,0
|
|
20230816,182600,6204801960,2930,2930,2930,2930,0
|
|
20230816,182500,6204801960,2930,2930,2930,2930,0
|
|
20230816,182400,6204801960,2930,2930,2930,2930,0
|
|
20230816,182300,6204801960,2930,2930,2930,2930,0
|
|
20230816,182200,6204801960,2930,2930,2930,2930,0
|
|
20230816,182100,6204801960,2930,2930,2930,2930,0
|
|
20230816,182000,6204801960,2930,2930,2930,2930,0
|
|
20230816,181900,6204801960,2930,2930,2930,2930,0
|
|
20230816,181800,6204801960,2930,2930,2930,2930,0
|
|
20230816,181700,6204801960,2930,2930,2930,2930,0
|
|
20230816,181600,6204801960,2930,2930,2930,2930,0
|
|
20230816,181500,6204801960,2930,2930,2930,2930,0
|
|
20230816,181400,6204801960,2930,2930,2930,2930,0
|
|
20230816,181300,6204801960,2930,2930,2930,2930,0
|
|
20230816,181200,6204801960,2930,2930,2930,2930,0
|
|
20230816,181100,6204801960,2930,2930,2930,2930,0
|
|
20230816,181000,6204801960,2930,2930,2930,2930,0
|
|
20230816,180900,6204801960,2930,2930,2930,2930,0
|
|
20230816,180800,6204801960,2930,2930,2930,2930,0
|
|
20230816,180700,6204801960,2930,2930,2930,2930,0
|
|
20230816,180600,6204801960,2930,2930,2930,2930,0
|
|
20230816,180500,6204801960,2930,2930,2930,2930,0
|
|
20230816,180400,6204801960,2930,2930,2930,2930,0
|
|
20230816,180300,6204801960,2930,2930,2930,2930,0
|
|
20230816,180200,6204801960,2930,2930,2930,2930,0
|
|
20230816,180100,6204801960,2930,2930,2930,2930,0
|
|
20230816,180000,6204801960,2930,2930,2930,2930,0
|
|
20230816,175900,6204801960,2930,2930,2930,2930,0
|
|
20230816,175800,6204801960,2930,2930,2930,2930,15147
|
|
20230816,175700,6204801960,2930,2930,2930,2930,0
|
|
20230816,175600,6204801960,2930,2930,2930,2930,0
|
|
20230816,175500,6204801960,2930,2930,2930,2930,0
|
|
20230816,175400,6204801960,2930,2930,2930,2930,0
|
|
20230816,175300,6204801960,2930,2930,2930,2930,0
|
|
20230816,175200,6204801960,2930,2930,2930,2930,0
|
|
20230816,175100,6204801960,2930,2930,2930,2930,0
|
|
20230816,175000,6204801960,2930,2930,2930,2930,0
|
|
20230816,174900,6204801960,2930,2930,2930,2930,0
|
|
20230816,174800,6204801960,2930,2930,2930,2930,0
|
|
20230816,174700,6204801960,2930,2930,2930,2930,0
|
|
20230816,174600,6204801960,2930,2930,2930,2930,0
|
|
20230816,174500,6204801960,2930,2930,2930,2930,0
|
|
20230816,174400,6204801960,2930,2930,2930,2930,0
|
|
20230816,174300,6204801960,2930,2930,2930,2930,0
|
|
20230816,174200,6204801960,2930,2930,2930,2930,0
|
|
20230816,174100,6204801960,2930,2930,2930,2930,0
|
|
20230816,174000,6204801960,2930,2930,2930,2930,0
|
|
20230816,173900,6204801960,2930,2930,2930,2930,0
|
|
20230816,173800,6204801960,2930,2930,2930,2930,0
|
|
20230816,173700,6204801960,2930,2930,2930,2930,0
|
|
20230816,173600,6204801960,2930,2930,2930,2930,0
|
|
20230816,173500,6204801960,2930,2930,2930,2930,0
|
|
20230816,173400,6204801960,2930,2930,2930,2930,0
|
|
20230816,173300,6204801960,2930,2930,2930,2930,0
|
|
20230816,173200,6204801960,2930,2930,2930,2930,0
|
|
20230816,173100,6204801960,2930,2930,2930,2930,0
|
|
20230816,173000,6204801960,2930,2930,2930,2930,0
|
|
20230816,172900,6204801960,2930,2930,2930,2930,0
|
|
20230816,172800,6204801960,2930,2930,2930,2930,15147
|
|
20230816,172700,6204801960,2930,2930,2930,2930,0
|
|
20230816,172600,6204801960,2930,2930,2930,2930,0
|
|
20230816,172500,6204801960,2930,2930,2930,2930,0
|
|
20230816,172400,6204801960,2930,2930,2930,2930,0
|
|
20230816,172300,6204801960,2930,2930,2930,2930,0
|
|
20230816,172200,6204801960,2930,2930,2930,2930,0
|
|
20230816,172100,6204801960,2930,2930,2930,2930,0
|
|
20230816,172000,6204801960,2930,2930,2930,2930,0
|
|
20230816,171900,6204801960,2930,2930,2930,2930,0
|
|
20230816,171800,6204801960,2930,2930,2930,2930,0
|
|
20230816,171700,6204801960,2930,2930,2930,2930,0
|
|
20230816,171600,6204801960,2930,2930,2930,2930,0
|
|
20230816,171500,6204801960,2930,2930,2930,2930,0
|
|
20230816,171400,6204801960,2930,2930,2930,2930,0
|
|
20230816,171300,6204801960,2930,2930,2930,2930,0
|
|
20230816,171200,6204801960,2930,2930,2930,2930,0
|
|
20230816,171100,6204801960,2930,2930,2930,2930,0
|
|
20230816,171000,6204801960,2930,2930,2930,2930,0
|
|
20230816,170900,6204801960,2930,2930,2930,2930,0
|
|
20230816,170800,6204801960,2930,2930,2930,2930,0
|
|
20230816,170700,6204801960,2930,2930,2930,2930,0
|
|
20230816,170600,6204801960,2930,2930,2930,2930,0
|
|
20230816,170500,6204801960,2930,2930,2930,2930,0
|
|
20230816,170400,6204801960,2930,2930,2930,2930,0
|
|
20230816,170300,6204801960,2930,2930,2930,2930,0
|
|
20230816,170200,6204801960,2930,2930,2930,2930,0
|
|
20230816,170100,6204801960,2930,2930,2930,2930,0
|
|
20230816,170000,6204801960,2930,2930,2930,2930,0
|
|
20230816,165900,6204801960,2930,2930,2930,2930,0
|
|
20230816,165800,6204801960,2930,2930,2930,2930,15147
|
|
20230816,165700,6204801960,2930,2930,2930,2930,0
|
|
20230816,165600,6204801960,2930,2930,2930,2930,0
|
|
20230816,165500,6204801960,2930,2930,2930,2930,0
|
|
20230816,165400,6204801960,2930,2930,2930,2930,0
|
|
20230816,165300,6204801960,2930,2930,2930,2930,0
|
|
20230816,165200,6204801960,2930,2930,2930,2930,0
|
|
20230816,165100,6204801960,2930,2930,2930,2930,0
|
|
20230816,165000,6204801960,2930,2930,2930,2930,0
|
|
20230816,164900,6204801960,2930,2930,2930,2930,0
|
|
20230816,164800,6204801960,2930,2930,2930,2930,0
|
|
20230816,164700,6204801960,2930,2930,2930,2930,0
|
|
20230816,164600,6204801960,2930,2930,2930,2930,0
|
|
20230816,164500,6204801960,2930,2930,2930,2930,0
|
|
20230816,164400,6204801960,2930,2930,2930,2930,0
|
|
20230816,164300,6204801960,2930,2930,2930,2930,0
|
|
20230816,164200,6204801960,2930,2930,2930,2930,0
|
|
20230816,164100,6204801960,2930,2930,2930,2930,0
|
|
20230816,164000,6204801960,2930,2930,2930,2930,0
|
|
20230816,163900,6204801960,2930,2930,2930,2930,0
|
|
20230816,163800,6204801960,2930,2930,2930,2930,0
|
|
20230816,163700,6204801960,2930,2930,2930,2930,0
|
|
20230816,163600,6204801960,2930,2930,2930,2930,0
|
|
20230816,163500,6204801960,2930,2930,2930,2930,0
|
|
20230816,163400,6204801960,2930,2930,2930,2930,0
|
|
20230816,163300,6204801960,2930,2930,2930,2930,0
|
|
20230816,163200,6204801960,2930,2930,2930,2930,0
|
|
20230816,163100,6204801960,2930,2930,2930,2930,0
|
|
20230816,163000,6204801960,2930,2930,2930,2930,0
|
|
20230816,162900,6204801960,2930,2930,2930,2930,0
|
|
20230816,162800,6204801960,2930,2930,2930,2930,15147
|
|
20230816,162700,6204801960,2930,2930,2930,2930,0
|
|
20230816,162600,6204801960,2930,2930,2930,2930,0
|
|
20230816,162500,6204801960,2930,2930,2930,2930,0
|
|
20230816,162400,6204801960,2930,2930,2930,2930,0
|
|
20230816,162300,6204801960,2930,2930,2930,2930,0
|
|
20230816,162200,6204801960,2930,2930,2930,2930,0
|
|
20230816,162100,6204801960,2930,2930,2930,2930,0
|
|
20230816,162000,6204801960,2930,2930,2930,2930,0
|
|
20230816,161900,6204801960,2930,2930,2930,2930,0
|
|
20230816,161800,6204801960,2930,2930,2930,2930,0
|
|
20230816,161700,6204801960,2930,2930,2930,2930,0
|
|
20230816,161600,6204801960,2930,2930,2930,2930,0
|
|
20230816,161500,6204801960,2930,2930,2930,2930,0
|
|
20230816,161400,6204801960,2930,2930,2930,2930,0
|
|
20230816,161300,6204801960,2930,2930,2930,2930,0
|
|
20230816,161200,6204801960,2930,2930,2930,2930,0
|
|
20230816,161100,6204801960,2930,2930,2930,2930,0
|
|
20230816,161000,6204801960,2930,2930,2930,2930,0
|
|
20230816,160900,6204801960,2930,2930,2930,2930,0
|
|
20230816,160800,6204801960,2930,2930,2930,2930,0
|
|
20230816,160700,6204801960,2930,2930,2930,2930,0
|
|
20230816,160600,6204801960,2930,2930,2930,2930,0
|
|
20230816,160500,6204801960,2930,2930,2930,2930,0
|
|
20230816,160400,6204801960,2930,2930,2930,2930,0
|
|
20230816,160300,6204801960,2930,2930,2930,2930,0
|
|
20230816,160200,6204801960,2930,2930,2930,2930,0
|
|
20230816,160100,6204801960,2930,2930,2930,2930,0
|
|
20230816,160000,6204801960,2930,2930,2930,2930,0
|
|
20230816,155900,6204801960,2930,2930,2930,2930,0
|
|
20230816,155800,6204801960,2930,2930,2930,2930,15147
|
|
20230816,155700,6204801960,2930,2930,2930,2930,0
|
|
20230816,155600,6204801960,2930,2930,2930,2930,0
|
|
20230816,155500,6204801960,2930,2930,2930,2930,0
|
|
20230816,155400,6204801960,2930,2930,2930,2930,0
|
|
20230816,155300,6204801960,2930,2930,2930,2930,0
|
|
20230816,155200,6204801960,2930,2930,2930,2930,0
|
|
20230816,155100,6204801960,2930,2930,2930,2930,0
|
|
20230816,155000,6204801960,2930,2930,2930,2930,0
|
|
20230816,154900,6204801960,2930,2930,2930,2930,0
|
|
20230816,154800,6204801960,2930,2930,2930,2930,0
|
|
20230816,154700,6204801960,2930,2930,2930,2930,0
|
|
20230816,154600,6204801960,2930,2930,2930,2930,0
|
|
20230816,154500,6204801960,2930,2930,2930,2930,0
|
|
20230816,154400,6204801960,2930,2930,2930,2930,0
|
|
20230816,154300,6204801960,2930,2930,2930,2930,0
|
|
20230816,154200,6204801960,2930,2930,2930,2930,0
|
|
20230816,154100,6204801960,2930,2930,2930,2930,0
|
|
20230816,154000,6204801960,2930,2930,2930,2930,0
|
|
20230816,153900,6204801960,2930,2930,2930,2930,0
|
|
20230816,153800,6204801960,2930,2930,2930,2930,0
|
|
20230816,153700,6204801960,2930,2930,2930,2930,0
|
|
20230816,153600,6204801960,2930,2930,2930,2930,0
|
|
20230816,153500,6204801960,2930,2930,2930,2930,0
|
|
20230816,153400,6204801960,2930,2930,2930,2930,0
|
|
20230816,153300,6204801960,2930,2930,2930,2930,0
|
|
20230816,153200,6204801960,2930,2930,2930,2930,0
|
|
20230816,153100,6204801960,2930,2930,2930,2930,0
|
|
20230816,153000,6204801960,2930,2930,2930,2930,15147
|
|
20230816,152900,6160421250,2935,2935,2935,2935,0
|
|
20230816,152800,6160421250,2935,2935,2935,2935,0
|
|
20230816,152700,6160421250,2935,2935,2935,2935,0
|
|
20230816,152600,6160421250,2935,2935,2935,2935,0
|
|
20230816,152500,6160421250,2935,2935,2935,2935,0
|
|
20230816,152400,6160421250,2935,2935,2935,2935,0
|
|
20230816,152300,6160421250,2935,2935,2935,2935,0
|
|
20230816,152200,6160421250,2935,2935,2935,2935,0
|
|
20230816,152100,6160421250,2935,2935,2935,2935,0
|
|
20230816,152000,6160421250,2935,2935,2935,2935,0
|
|
20230816,151900,6160421250,2935,2935,2935,2930,2785
|
|
20230816,151800,6152258305,2935,2935,2940,2930,1860
|
|
20230816,151700,6146805775,2940,2940,2940,2930,3703
|
|
20230816,151600,6135952405,2930,2930,2940,2930,733
|
|
20230816,151500,6133802410,2935,2935,2940,2925,1033
|
|
20230816,151400,6130775310,2940,2930,2940,2930,1499
|
|
20230816,151300,6126380745,2930,2935,2935,2930,1048
|
|
20230816,151200,6123306175,2935,2935,2935,2930,2375
|
|
20230816,151100,6116339075,2935,2935,2935,2930,1375
|
|
20230816,151000,6112309385,2935,2940,2940,2930,616
|
|
20230816,150900,6110501230,2930,2935,2940,2930,2685
|
|
20230816,150800,6102616325,2930,2930,2930,2930,1940
|
|
20230816,150700,6096932125,2930,2930,2930,2925,3311
|
|
20230816,150600,6087236170,2930,2930,2935,2930,1524
|
|
20230816,150500,6082770845,2930,2930,2930,2930,94
|
|
20230816,150400,6082495425,2925,2930,2935,2925,1766
|
|
20230816,150300,6077323400,2930,2930,2930,2930,1128
|
|
20230816,150200,6074018360,2930,2930,2930,2925,862
|
|
20230816,150100,6071496225,2930,2925,2930,2925,2538
|
|
20230816,150000,6064061405,2930,2930,2930,2930,300
|
|
20230816,145900,6063182405,2930,2930,2930,2930,1020
|
|
20230816,145800,6060193805,2930,2930,2930,2925,636
|
|
20230816,145700,6058332990,2925,2930,2930,2925,845
|
|
20230816,145600,6055861215,2930,2930,2930,2925,656
|
|
20230816,145500,6053940245,2930,2930,2930,2930,358
|
|
20230816,145400,6052891305,2930,2925,2935,2925,1055
|
|
20230816,145300,6049802190,2925,2930,2930,2925,2750
|
|
20230816,145200,6041747130,2930,2935,2935,2925,1181
|
|
20230816,145100,6038282620,2935,2925,2935,2925,2160
|
|
20230816,145000,6031954900,2925,2920,2925,2920,239
|
|
20230816,144900,6031256980,2920,2925,2925,2920,936
|
|
20230816,144800,6028522705,2920,2920,2925,2920,357
|
|
20230816,144700,6027479940,2925,2925,2925,2920,8823
|
|
20230816,144600,6001712835,2925,2925,2925,2925,1030
|
|
20230816,144500,5998700085,2925,2925,2925,2925,808
|
|
20230816,144400,5996336685,2925,2930,2930,2925,1047
|
|
20230816,144300,5993272500,2925,2925,2925,2925,134
|
|
20230816,144200,5992880550,2925,2930,2930,2925,1927
|
|
20230816,144100,5987235755,2930,2930,2930,2920,2662
|
|
20230816,144000,5979442575,2925,2930,2930,2925,681
|
|
20230816,143900,5977450410,2930,2930,2935,2925,2128
|
|
20230816,143800,5971218890,2925,2925,2925,2925,248
|
|
20230816,143700,5970493490,2930,2935,2935,2925,4298
|
|
20230816,143600,5957905050,2935,2935,2935,2930,117
|
|
20230816,143500,5957561680,2935,2935,2935,2935,130
|
|
20230816,143400,5957180130,2935,2940,2940,2935,1050
|
|
20230816,143300,5954098375,2940,2940,2940,2940,1
|
|
20230816,143200,5954095435,2930,2930,2930,2930,1022
|
|
20230816,143100,5951100975,2930,2930,2930,2930,0
|
|
20230816,143000,5951100975,2930,2930,2930,2930,39
|
|
20230816,142900,5950986705,2930,2935,2940,2930,1254
|
|
20230816,142800,5947312440,2930,2950,2950,2930,12433
|
|
20230816,142700,5910789160,2950,2960,2960,2945,2880
|
|
20230816,142600,5902295050,2960,2950,2965,2945,2439
|
|
20230816,142500,5895079895,2950,2945,2950,2945,502
|
|
20230816,142400,5893601335,2945,2940,2945,2940,1350
|
|
20230816,142300,5889627335,2945,2940,2945,2940,990
|
|
20230816,142200,5886716680,2935,2940,2945,2935,1109
|
|
20230816,142100,5883458220,2940,2945,2945,2940,273
|
|
20230816,142000,5882655045,2940,2940,2940,2940,67
|
|
20230816,141900,5882458065,2940,2940,2945,2940,830
|
|
20230816,141800,5880017850,2940,2945,2945,2940,322
|
|
20230816,141700,5879071135,2945,2945,2945,2940,967
|
|
20230816,141600,5876226840,2945,2945,2945,2940,200
|
|
20230816,141500,5875638285,2945,2945,2945,2940,1486
|
|
20230816,141400,5871265015,2940,2935,2940,2935,1344
|
|
20230816,141300,5867317625,2940,2935,2940,2935,17
|
|
20230816,141200,5867267710,2935,2935,2935,2935,705
|
|
20230816,141100,5865198535,2935,2940,2940,2935,477
|
|
20230816,141000,5863796600,2940,2945,2945,2940,141
|
|
20230816,140900,5863382035,2945,2945,2945,2940,813
|
|
20230816,140800,5860991310,2940,2945,2945,2940,489
|
|
20230816,140700,5859552600,2940,2940,2940,2940,932
|
|
20230816,140600,5856812520,2945,2945,2945,2940,1055
|
|
20230816,140500,5853710545,2945,2945,2950,2940,748
|
|
20230816,140400,5851507930,2950,2955,2955,2950,406
|
|
20230816,140300,5850308225,2955,2955,2960,2955,610
|
|
20230816,140200,5848502895,2960,2940,2960,2940,1364
|
|
20230816,140100,5844486780,2940,2940,2940,2940,260
|
|
20230816,140000,5843722380,2940,2930,2940,2930,1724
|
|
20230816,135900,5838668670,2930,2935,2935,2925,1017
|
|
20230816,135800,5835688855,2925,2920,2935,2920,23
|
|
20230816,135700,5835621605,2920,2925,2930,2920,898
|
|
20230816,135600,5832995745,2925,2920,2925,2920,1386
|
|
20230816,135500,5828946025,2920,2915,2920,2915,5425
|
|
20230816,135400,5813108060,2915,2915,2920,2915,4847
|
|
20230816,135300,5798959725,2915,2920,2920,2915,1106
|
|
20230816,135200,5795730275,2915,2915,2920,2915,1311
|
|
20230816,135100,5791904760,2920,2920,2925,2920,4164
|
|
20230816,135000,5779745875,2920,2920,2925,2920,630
|
|
20230816,134900,5777906230,2925,2920,2925,2920,2768
|
|
20230816,134800,5769813425,2925,2920,2925,2920,4298
|
|
20230816,134700,5757246430,2925,2930,2930,2920,9506
|
|
20230816,134600,5729443020,2930,2925,2930,2925,2748
|
|
20230816,134500,5721404830,2925,2925,2925,2925,650
|
|
20230816,134400,5719503580,2930,2935,2935,2930,9461
|
|
20230816,134300,5691776350,2935,2935,2940,2930,900
|
|
20230816,134200,5689139060,2935,2940,2940,2930,10768
|
|
20230816,134100,5657503930,2940,2935,2940,2935,768
|
|
20230816,134000,5655246125,2935,2940,2940,2935,1955
|
|
20230816,133900,5649498940,2945,2945,2945,2940,876
|
|
20230816,133800,5646923000,2945,2940,2945,2940,291
|
|
20230816,133700,5646067275,2945,2940,2945,2940,108
|
|
20230816,133600,5645749735,2940,2940,2945,2940,722
|
|
20230816,133500,5643627035,2940,2935,2945,2935,1119
|
|
20230816,133400,5640337135,2935,2940,2940,2935,1760
|
|
20230816,133300,5635170535,2940,2935,2940,2935,868
|
|
20230816,133200,5632619945,2940,2935,2940,2935,4931
|
|
20230816,133100,5618143720,2940,2950,2950,2940,5317
|
|
20230816,133000,5602510760,2940,2940,2950,2940,213
|
|
20230816,132900,5601883060,2945,2940,2945,2940,1036
|
|
20230816,132800,5598835600,2940,2940,2945,2940,2379
|
|
20230816,132700,5591841140,2940,2940,2945,2940,46
|
|
20230816,132600,5591705795,2940,2945,2950,2940,4126
|
|
20230816,132500,5579565495,2945,2945,2950,2945,194
|
|
20230816,132400,5578993265,2945,2955,2955,2945,5274
|
|
20230816,132300,5563458790,2955,2960,2960,2950,2373
|
|
20230816,132200,5556456115,2955,2960,2960,2955,240
|
|
20230816,132100,5555746035,2960,2965,2965,2955,35
|
|
20230816,132000,5555642400,2965,2960,2965,2955,232
|
|
20230816,131900,5554955480,2965,2960,2965,2955,2135
|
|
20230816,131800,5548635080,2950,2955,2960,2950,14382
|
|
20230816,131700,5506152970,2955,2955,2960,2955,428
|
|
20230816,131600,5504888210,2955,2955,2970,2955,235
|
|
20230816,131500,5504192065,2955,2955,2955,2955,14
|
|
20230816,131400,5504150695,2955,2960,2960,2955,1673
|
|
20230816,131300,5499201180,2960,2970,2970,2960,982
|
|
20230816,131200,5496284780,2970,2955,2970,2955,1166
|
|
20230816,131100,5492833505,2955,2955,2960,2955,1072
|
|
20230816,131000,5489665015,2955,2955,2960,2955,787
|
|
20230816,130900,5487335565,2960,2955,2960,2955,1650
|
|
20230816,130800,5482456190,2960,2960,2960,2955,57
|
|
20230816,130700,5482287540,2955,2960,2965,2955,301
|
|
20230816,130600,5481396645,2960,2955,2970,2955,611
|
|
20230816,130500,5479583570,2955,2955,2955,2955,14
|
|
20230816,130400,5479542200,2955,2955,2965,2955,1077
|
|
20230816,130300,5476359625,2955,2955,2955,2955,386
|
|
20230816,130200,5475218995,2965,2955,2965,2955,925
|
|
20230816,130100,5472476440,2955,2955,2965,2955,1941
|
|
20230816,130000,5466721785,2955,2955,2955,2955,200
|
|
20230816,125900,5466130785,2970,2970,2970,2950,1026
|
|
20230816,125800,5463103990,2950,2955,2955,2950,1075
|
|
20230816,125700,5459928550,2950,2975,2975,2950,18655
|
|
20230816,125600,5404499060,2975,2980,2980,2975,1797
|
|
20230816,125500,5399144105,2980,2975,2980,2975,160
|
|
20230816,125400,5398667850,2980,2980,2980,2975,3583
|
|
20230816,125300,5387994070,2980,2980,2985,2975,3718
|
|
20230816,125200,5376914775,2975,2970,2980,2970,2608
|
|
20230816,125100,5369150890,2970,2960,2970,2950,12190
|
|
20230816,125000,5332970825,2965,2960,2965,2950,1015
|
|
20230816,124900,5329966560,2960,2950,2965,2950,1110
|
|
20230816,124800,5326689045,2950,2950,2960,2950,931
|
|
20230816,124700,5323935845,2950,2950,2960,2950,222
|
|
20230816,124600,5323280935,2945,2960,2960,2945,1379
|
|
20230816,124500,5319219700,2945,2955,2960,2945,2524
|
|
20230816,124400,5311776305,2960,2955,2960,2950,1777
|
|
20230816,124300,5306530065,2955,2960,2960,2955,624
|
|
20230816,124200,5304683510,2960,2965,2970,2960,3582
|
|
20230816,124100,5294065410,2970,2975,2975,2970,608
|
|
20230816,124000,5292259585,2975,2970,2975,2970,334
|
|
20230816,123900,5291267585,2970,2965,2970,2965,3774
|
|
20230816,123800,5280072840,2965,2970,2975,2960,1658
|
|
20230816,123700,5275154580,2970,2950,2970,2950,3188
|
|
20230816,123600,5265713235,2955,2950,2955,2950,1770
|
|
20230816,123500,5260491475,2950,2955,2955,2950,754
|
|
20230816,123400,5258263925,2955,2955,2955,2950,1124
|
|
20230816,123300,5254947575,2955,2960,2960,2955,1355
|
|
20230816,123200,5250941900,2950,2955,2960,2950,112
|
|
20230816,123100,5250611340,2960,2950,2960,2950,721
|
|
20230816,123000,5248484370,2960,2960,2960,2950,367
|
|
20230816,122900,5247399185,2955,2950,2960,2950,2912
|
|
20230816,122800,5238798065,2950,2950,2955,2950,1740
|
|
20230816,122700,5233659495,2950,2940,2950,2940,336
|
|
20230816,122600,5232671155,2950,2940,2950,2940,754
|
|
20230816,122500,5230454045,2940,2940,2940,2940,14
|
|
20230816,122400,5230412885,2950,2940,2950,2935,126
|
|
20230816,122300,5230042375,2935,2940,2955,2935,7397
|
|
20230816,122200,5208321855,2940,2940,2940,2935,658
|
|
20230816,122100,5206387975,2935,2940,2940,2935,4430
|
|
20230816,122000,5193385895,2940,2945,2955,2940,8342
|
|
20230816,121900,5168848355,2945,2945,2955,2945,394
|
|
20230816,121800,5167687985,2945,2950,2955,2945,1898
|
|
20230816,121700,5162094690,2950,2950,2955,2950,235
|
|
20230816,121600,5161401335,2950,2950,2955,2950,1318
|
|
20230816,121500,5157510235,2950,2950,2955,2950,1242
|
|
20230816,121400,5153845680,2950,2950,2955,2950,268
|
|
20230816,121300,5153053810,2960,2955,2960,2950,2821
|
|
20230816,121200,5144720605,2955,2955,2960,2950,1212
|
|
20230816,121100,5141139840,2960,2945,2960,2940,1221
|
|
20230816,121000,5137536500,2945,2945,2950,2940,2611
|
|
20230816,120900,5129847105,2965,2940,2965,2940,94
|
|
20230816,120800,5129569385,2940,2935,2945,2935,3272
|
|
20230816,120700,5119945195,2940,2930,2940,2930,596
|
|
20230816,120600,5118195995,2930,2945,2945,2930,1219
|
|
20230816,120500,5114618325,2930,2935,2940,2930,3324
|
|
20230816,120400,5104854490,2920,2920,2930,2920,444
|
|
20230816,120300,5103554620,2920,2920,2935,2915,2134
|
|
20230816,120200,5097326825,2920,2910,2920,2910,15
|
|
20230816,120100,5097283165,2910,2915,2920,2910,1812
|
|
20230816,120000,5092007730,2915,2910,2915,2910,2638
|
|
20230816,115900,5084322730,2910,2915,2915,2910,1525
|
|
20230816,115800,5079883840,2915,2915,2915,2910,1815
|
|
20230816,115700,5074593185,2915,2915,2915,2910,5904
|
|
20230816,115600,5057404730,2915,2920,2920,2915,1404
|
|
20230816,115500,5053309455,2925,2930,2930,2920,1437
|
|
20230816,115400,5049110230,2930,2920,2940,2910,12448
|
|
20230816,115300,5012881680,2920,2920,2945,2915,9168
|
|
20230816,115200,4986124940,2920,2930,2940,2920,12111
|
|
20230816,115100,4950641330,2920,2930,2930,2920,4963
|
|
20230816,115000,4936127195,2925,2940,2940,2920,13268
|
|
20230816,114900,4897241160,2935,2935,2940,2935,2659
|
|
20230816,114800,4889431865,2940,2935,2945,2935,5096
|
|
20230816,114700,4874464805,2935,2940,2945,2935,3274
|
|
20230816,114600,4864840190,2940,2945,2945,2940,4764
|
|
20230816,114500,4850814840,2945,2950,2950,2945,3378
|
|
20230816,114400,4840851335,2955,2955,2955,2950,5926
|
|
20230816,114300,4823348505,2955,2955,2960,2955,3899
|
|
20230816,114200,4811823710,2955,2955,2960,2950,2356
|
|
20230816,114100,4804852295,2950,2965,2965,2950,838
|
|
20230816,114000,4802376210,2965,2950,2965,2950,245
|
|
20230816,113900,4801653445,2950,2945,2950,2945,213
|
|
20230816,113800,4801025585,2960,2960,2970,2950,10617
|
|
20230816,113700,4769668095,2960,2970,2970,2955,11940
|
|
20230816,113600,4734289015,2965,2970,2975,2965,4368
|
|
20230816,113500,4721311580,2970,2970,2975,2965,1086
|
|
20230816,113400,4718084025,2965,2960,2965,2960,280
|
|
20230816,113300,4717253900,2965,2960,2965,2960,6286
|
|
20230816,113200,4698627525,2960,2955,2960,2955,406
|
|
20230816,113100,4697426985,2955,2955,2955,2950,1070
|
|
20230816,113000,4694268660,2955,2960,2960,2950,2035
|
|
20230816,112900,4688261475,2950,2955,2960,2950,13953
|
|
20230816,112800,4647052075,2955,2970,2970,2955,12669
|
|
20230816,112700,4609524245,2970,2975,2975,2965,717
|
|
20230816,112600,4607393635,2965,2965,2980,2965,3260
|
|
20230816,112500,4597707150,2970,2970,2980,2965,5835
|
|
20230816,112400,4580378175,2970,2980,2980,2965,10183
|
|
20230816,112300,4550115340,2985,2975,2985,2970,1767
|
|
20230816,112200,4544860640,2970,2980,2980,2970,5358
|
|
20230816,112100,4528922290,2975,2980,2985,2975,6466
|
|
20230816,112000,4509637740,2980,2970,2980,2970,6512
|
|
20230816,111900,4490257310,2970,2975,2980,2970,3273
|
|
20230816,111800,4480520070,2975,2980,2980,2970,5802
|
|
20230816,111700,4463264390,2985,2980,2995,2975,983
|
|
20230816,111600,4460336155,2980,2985,2990,2980,11585
|
|
20230816,111500,4425785570,2985,2990,2990,2985,8327
|
|
20230816,111400,4400896405,2990,2990,2995,2990,458
|
|
20230816,111300,4399526830,2990,2995,3005,2990,1362
|
|
20230816,111200,4395450425,2990,2995,3010,2985,8502
|
|
20230816,111100,4370009165,3000,3010,3010,3000,36733
|
|
20230816,111000,4259738355,3005,3010,3015,3005,1929
|
|
20230816,110900,4253936575,3015,3010,3015,3005,1647
|
|
20230816,110800,4248980350,3010,3010,3010,3005,1539
|
|
20230816,110700,4244351975,3005,3000,3005,3000,1249
|
|
20230816,110600,4240599030,3005,3010,3010,3005,972
|
|
20230816,110500,4237678165,3000,3005,3005,3000,2949
|
|
20230816,110400,4228824715,3000,3005,3005,3000,2807
|
|
20230816,110300,4220392330,3010,3000,3010,3000,6283
|
|
20230816,110200,4201536330,3005,3000,3010,3000,8386
|
|
20230816,110100,4176372965,3005,3015,3015,3000,12301
|
|
20230816,110000,4139381660,3010,3015,3015,3010,1255
|
|
20230816,105900,4135601400,3015,3015,3015,3010,182
|
|
20230816,105800,4135053160,3015,3030,3030,3010,384
|
|
20230816,105700,4133893790,3010,3020,3020,3010,1471
|
|
20230816,105600,4129460600,3015,3015,3015,3015,2091
|
|
20230816,105500,4123156235,3020,3015,3020,3015,987
|
|
20230816,105400,4120176925,3015,3010,3015,3010,2882
|
|
20230816,105300,4111491225,3015,3020,3030,3015,3197
|
|
20230816,105200,4101846700,3020,3020,3030,3015,4735
|
|
20230816,105100,4087553170,3020,3030,3030,3020,10461
|
|
20230816,105000,4055934615,3030,3030,3030,3030,90
|
|
20230816,104900,4055661915,3030,3030,3045,3025,357
|
|
20230816,104800,4054580825,3025,3040,3055,3025,6502
|
|
20230816,104700,4034851000,3035,3040,3040,3035,1717
|
|
20230816,104600,4029632655,3040,3040,3050,3030,3200
|
|
20230816,104500,4019914145,3040,3045,3055,3035,7580
|
|
20230816,104400,3996865990,3050,3045,3050,3045,477
|
|
20230816,104300,3995412640,3050,3045,3050,3040,4142
|
|
20230816,104200,3982805830,3045,3045,3045,3045,90
|
|
20230816,104100,3982531780,3045,3050,3050,3045,723
|
|
20230816,104000,3980328150,3050,3050,3055,3050,819
|
|
20230816,103900,3977829605,3050,3055,3055,3050,1213
|
|
20230816,103800,3974127390,3050,3050,3055,3045,843
|
|
20230816,103700,3971559755,3050,3055,3055,3045,161
|
|
20230816,103600,3971068965,3050,3050,3050,3045,643
|
|
20230816,103500,3969108245,3045,3045,3050,3045,918
|
|
20230816,103400,3966312545,3045,3045,3050,3045,402
|
|
20230816,103300,3965088450,3045,3040,3045,3040,706
|
|
20230816,103200,3962942205,3050,3045,3050,3040,2016
|
|
20230816,103100,3956801530,3040,3040,3045,3040,1191
|
|
20230816,103000,3953176365,3040,3040,3045,3040,3650
|
|
20230816,102900,3942078665,3035,3040,3040,3035,1763
|
|
20230816,102800,3936726510,3045,3035,3045,3035,901
|
|
20230816,102700,3933991505,3035,3035,3040,3035,239
|
|
20230816,102600,3933266135,3030,3040,3040,3030,10376
|
|
20230816,102500,3901804095,3040,3045,3045,3040,796
|
|
20230816,102400,3899384250,3045,3045,3050,3045,754
|
|
20230816,102300,3897086685,3050,3045,3050,3035,3355
|
|
20230816,102200,3886886370,3045,3045,3045,3045,393
|
|
20230816,102100,3885689685,3035,3035,3035,3035,41
|
|
20230816,102000,3885565250,3035,3040,3045,3035,2771
|
|
20230816,101900,3877154555,3035,3035,3045,3035,2973
|
|
20230816,101800,3868124285,3035,3045,3050,3035,9314
|
|
20230816,101700,3839790895,3050,3065,3075,3050,12661
|
|
20230816,101600,3801085110,3070,3085,3090,3070,6934
|
|
20230816,101500,3779756010,3085,3080,3085,3075,4870
|
|
20230816,101400,3764746595,3075,3070,3075,3070,2123
|
|
20230816,101300,3758218870,3070,3070,3075,3070,1524
|
|
20230816,101200,3753540160,3070,3070,3070,3070,354
|
|
20230816,101100,3752453380,3070,3065,3070,3060,3186
|
|
20230816,101000,3742678085,3060,3060,3060,3060,1131
|
|
20230816,100900,3739217225,3055,3055,3065,3055,1492
|
|
20230816,100800,3734652405,3065,3060,3065,3055,1953
|
|
20230816,100700,3728676690,3060,3055,3060,3055,670
|
|
20230816,100600,3726628185,3055,3055,3055,3050,151
|
|
20230816,100500,3726167330,3050,3050,3050,3045,1123
|
|
20230816,100400,3722742230,3055,3050,3055,3050,1004
|
|
20230816,100300,3719680025,3045,3035,3045,3035,1370
|
|
20230816,100200,3715515425,3045,3040,3045,3035,2227
|
|
20230816,100100,3708747140,3040,3040,3045,3040,795
|
|
20230816,100000,3706329840,3045,3040,3045,3035,1808
|
|
20230816,095900,3700834495,3040,3035,3040,3030,682
|
|
20230816,095800,3698766625,3035,3030,3035,3030,1751
|
|
20230816,095700,3693458495,3035,3055,3060,3035,18299
|
|
20230816,095600,3637724235,3055,3050,3055,3050,2173
|
|
20230816,095500,3631092560,3050,3040,3050,3040,3143
|
|
20230816,095400,3621528620,3040,3040,3045,3040,895
|
|
20230816,095300,3618807795,3040,3040,3040,3035,894
|
|
20230816,095200,3616092585,3035,3040,3045,3035,3895
|
|
20230816,095100,3604244960,3045,3025,3045,3025,5383
|
|
20230816,095000,3587921640,3030,3020,3030,3015,2314
|
|
20230816,094900,3580940670,3020,3025,3025,3010,715
|
|
20230816,094800,3578785565,3030,3020,3030,3015,2213
|
|
20230816,094700,3572108750,3030,3040,3040,3020,3487
|
|
20230816,094600,3561557595,3040,3025,3040,3025,1511
|
|
20230816,094500,3556977060,3020,3030,3030,3020,2056
|
|
20230816,094400,3550755375,3030,3005,3030,3005,5458
|
|
20230816,094300,3534275300,3015,3000,3015,2995,6453
|
|
20230816,094200,3514904835,2995,2995,3000,2990,4024
|
|
20230816,094100,3502861055,2995,3000,3000,2995,3178
|
|
20230816,094000,3493341670,3000,3010,3010,2990,20881
|
|
20230816,093900,3430698775,3010,3010,3015,3010,1503
|
|
20230816,093800,3426174735,3010,3000,3015,3000,4012
|
|
20230816,093700,3414104255,3005,3030,3030,3005,13892
|
|
20230816,093600,3372185745,3030,3040,3040,3005,18539
|
|
20230816,093500,3316155975,3040,3025,3040,3010,13006
|
|
20230816,093400,3276790780,3025,2990,3025,2990,13775
|
|
20230816,093300,3235408960,2990,2995,3000,2980,4157
|
|
20230816,093200,3222987360,3000,2990,3015,2960,44368
|
|
20230816,093100,3090792460,2980,2985,2990,2960,15343
|
|
20230816,093000,3045202225,2985,3015,3015,2980,40104
|
|
20230816,092900,2925080910,3010,3015,3055,3010,23414
|
|
20230816,092800,2854428735,3015,2970,3015,2965,68533
|
|
20230816,092700,2648987855,2970,2970,2980,2950,11276
|
|
20230816,092600,2615467145,2970,2995,3005,2945,36903
|
|
20230816,092500,2505857650,3000,2995,3075,2920,69010
|
|
20230816,092400,2299888330,2995,2935,2995,2875,144692
|
|
20230816,092300,1875341895,2725,2725,2725,2725,0
|
|
20230816,092200,1875341895,2725,2725,2725,2725,81376
|
|
20230816,092100,1653592295,3085,3085,3085,3085,0
|
|
20230816,092000,1653592295,3085,3115,3130,3065,19971
|
|
20230816,091900,1591862695,3115,3140,3160,3105,68778
|
|
20230816,091800,1376660780,3140,3200,3205,3135,67981
|
|
20230816,091700,1161368540,3195,3220,3230,3195,16354
|
|
20230816,091600,1108898020,3220,3240,3240,3215,6433
|
|
20230816,091500,1088188640,3240,3215,3240,3215,8951
|
|
20230816,091400,1059371855,3220,3240,3250,3215,24343
|
|
20230816,091300,980732780,3250,3225,3250,3225,8179
|
|
20230816,091200,954223560,3225,3215,3230,3210,3077
|
|
20230816,091100,944296610,3210,3190,3210,3185,8667
|
|
20230816,091000,916577560,3190,3210,3210,3180,27161
|
|
20230816,090900,829920440,3210,3215,3215,3210,3371
|
|
20230816,090800,819093155,3200,3195,3225,3185,23148
|
|
20230816,090700,744988995,3195,3190,3205,3180,8081
|
|
20230816,090600,719222360,3180,3250,3250,3170,51150
|
|
20230816,090500,554634580,3255,3255,3270,3235,18043
|
|
20230816,090400,496028435,3250,3300,3300,3235,39967
|
|
20230816,090300,365063130,3300,3315,3325,3300,13918
|
|
20230816,090200,318993780,3320,3300,3335,3300,12327
|
|
20230816,090100,278098475,3305,3410,3410,3295,47909
|
|
20230816,090000,116942060,3405,3405,3430,3405,34022
|