594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185100,31812497245,2805,2805,2805,2805,75566
|
|
20230816,185000,31812497245,2805,2805,2805,2805,0
|
|
20230816,184900,31812497245,2805,2805,2805,2805,0
|
|
20230816,184800,31812497245,2805,2805,2805,2805,0
|
|
20230816,184700,31812497245,2805,2805,2805,2805,0
|
|
20230816,184600,31812497245,2805,2805,2805,2805,0
|
|
20230816,184500,31812497245,2805,2805,2805,2805,0
|
|
20230816,184400,31812497245,2805,2805,2805,2805,0
|
|
20230816,184300,31812497245,2805,2805,2805,2805,0
|
|
20230816,184200,31812497245,2805,2805,2805,2805,0
|
|
20230816,184100,31812497245,2805,2805,2805,2805,0
|
|
20230816,184000,31812497245,2805,2805,2805,2805,0
|
|
20230816,183900,31812497245,2805,2805,2805,2805,0
|
|
20230816,183800,31812497245,2805,2805,2805,2805,0
|
|
20230816,183700,31812497245,2805,2805,2805,2805,0
|
|
20230816,183600,31812497245,2805,2805,2805,2805,0
|
|
20230816,183500,31812497245,2805,2805,2805,2805,0
|
|
20230816,183400,31812497245,2805,2805,2805,2805,0
|
|
20230816,183300,31812497245,2805,2805,2805,2805,0
|
|
20230816,183200,31812497245,2805,2805,2805,2805,0
|
|
20230816,183100,31812497245,2805,2805,2805,2805,0
|
|
20230816,183000,31812497245,2805,2805,2805,2805,0
|
|
20230816,182900,31812497245,2805,2805,2805,2805,0
|
|
20230816,182800,31812497245,2805,2805,2805,2805,0
|
|
20230816,182700,31812497245,2805,2805,2805,2805,0
|
|
20230816,182600,31812497245,2805,2805,2805,2805,0
|
|
20230816,182500,31812497245,2805,2805,2805,2805,0
|
|
20230816,182400,31812497245,2805,2805,2805,2805,0
|
|
20230816,182300,31812497245,2805,2805,2805,2805,0
|
|
20230816,182200,31812497245,2805,2805,2805,2805,0
|
|
20230816,182100,31812497245,2805,2805,2805,2805,75566
|
|
20230816,182000,31812497245,2805,2805,2805,2805,0
|
|
20230816,181900,31812497245,2805,2805,2805,2805,0
|
|
20230816,181800,31812497245,2805,2805,2805,2805,0
|
|
20230816,181700,31812497245,2805,2805,2805,2805,0
|
|
20230816,181600,31812497245,2805,2805,2805,2805,0
|
|
20230816,181500,31812497245,2805,2805,2805,2805,0
|
|
20230816,181400,31812497245,2805,2805,2805,2805,0
|
|
20230816,181300,31812497245,2805,2805,2805,2805,0
|
|
20230816,181200,31812497245,2805,2805,2805,2805,0
|
|
20230816,181100,31812497245,2805,2805,2805,2805,0
|
|
20230816,181000,31812497245,2805,2805,2805,2805,0
|
|
20230816,180900,31812497245,2805,2805,2805,2805,0
|
|
20230816,180800,31812497245,2805,2805,2805,2805,0
|
|
20230816,180700,31812497245,2805,2805,2805,2805,0
|
|
20230816,180600,31812497245,2805,2805,2805,2805,0
|
|
20230816,180500,31812497245,2805,2805,2805,2805,0
|
|
20230816,180400,31812497245,2805,2805,2805,2805,0
|
|
20230816,180300,31812497245,2805,2805,2805,2805,0
|
|
20230816,180200,31812497245,2805,2805,2805,2805,0
|
|
20230816,180100,31812497245,2805,2805,2805,2805,0
|
|
20230816,180000,31812497245,2805,2805,2805,2805,0
|
|
20230816,175900,31812497245,2805,2805,2805,2805,0
|
|
20230816,175800,31812497245,2805,2805,2805,2805,0
|
|
20230816,175700,31812497245,2805,2805,2805,2805,0
|
|
20230816,175600,31812497245,2805,2805,2805,2805,0
|
|
20230816,175500,31812497245,2805,2805,2805,2805,0
|
|
20230816,175400,31812497245,2805,2805,2805,2805,0
|
|
20230816,175300,31812497245,2805,2805,2805,2805,0
|
|
20230816,175200,31812497245,2805,2805,2805,2805,0
|
|
20230816,175100,31812497245,2805,2805,2805,2805,75566
|
|
20230816,175000,31812497245,2805,2805,2805,2805,0
|
|
20230816,174900,31812497245,2805,2805,2805,2805,0
|
|
20230816,174800,31812497245,2805,2805,2805,2805,0
|
|
20230816,174700,31812497245,2805,2805,2805,2805,0
|
|
20230816,174600,31812497245,2805,2805,2805,2805,0
|
|
20230816,174500,31812497245,2805,2805,2805,2805,0
|
|
20230816,174400,31812497245,2805,2805,2805,2805,0
|
|
20230816,174300,31812497245,2805,2805,2805,2805,0
|
|
20230816,174200,31812497245,2805,2805,2805,2805,0
|
|
20230816,174100,31812497245,2805,2805,2805,2805,0
|
|
20230816,174000,31812497245,2805,2805,2805,2805,0
|
|
20230816,173900,31812497245,2805,2805,2805,2805,0
|
|
20230816,173800,31812497245,2805,2805,2805,2805,0
|
|
20230816,173700,31812497245,2805,2805,2805,2805,0
|
|
20230816,173600,31812497245,2805,2805,2805,2805,0
|
|
20230816,173500,31812497245,2805,2805,2805,2805,0
|
|
20230816,173400,31812497245,2805,2805,2805,2805,0
|
|
20230816,173300,31812497245,2805,2805,2805,2805,0
|
|
20230816,173200,31812497245,2805,2805,2805,2805,0
|
|
20230816,173100,31812497245,2805,2805,2805,2805,0
|
|
20230816,173000,31812497245,2805,2805,2805,2805,0
|
|
20230816,172900,31812497245,2805,2805,2805,2805,0
|
|
20230816,172800,31812497245,2805,2805,2805,2805,0
|
|
20230816,172700,31812497245,2805,2805,2805,2805,0
|
|
20230816,172600,31812497245,2805,2805,2805,2805,0
|
|
20230816,172500,31812497245,2805,2805,2805,2805,0
|
|
20230816,172400,31812497245,2805,2805,2805,2805,0
|
|
20230816,172300,31812497245,2805,2805,2805,2805,0
|
|
20230816,172200,31812497245,2805,2805,2805,2805,0
|
|
20230816,172100,31812497245,2805,2805,2805,2805,75566
|
|
20230816,172000,31812497245,2805,2805,2805,2805,0
|
|
20230816,171900,31812497245,2805,2805,2805,2805,0
|
|
20230816,171800,31812497245,2805,2805,2805,2805,0
|
|
20230816,171700,31812497245,2805,2805,2805,2805,0
|
|
20230816,171600,31812497245,2805,2805,2805,2805,0
|
|
20230816,171500,31812497245,2805,2805,2805,2805,0
|
|
20230816,171400,31812497245,2805,2805,2805,2805,0
|
|
20230816,171300,31812497245,2805,2805,2805,2805,0
|
|
20230816,171200,31812497245,2805,2805,2805,2805,0
|
|
20230816,171100,31812497245,2805,2805,2805,2805,0
|
|
20230816,171000,31812497245,2805,2805,2805,2805,0
|
|
20230816,170900,31812497245,2805,2805,2805,2805,0
|
|
20230816,170800,31812497245,2805,2805,2805,2805,0
|
|
20230816,170700,31812497245,2805,2805,2805,2805,0
|
|
20230816,170600,31812497245,2805,2805,2805,2805,0
|
|
20230816,170500,31812497245,2805,2805,2805,2805,0
|
|
20230816,170400,31812497245,2805,2805,2805,2805,0
|
|
20230816,170300,31812497245,2805,2805,2805,2805,0
|
|
20230816,170200,31812497245,2805,2805,2805,2805,0
|
|
20230816,170100,31812497245,2805,2805,2805,2805,0
|
|
20230816,170000,31812497245,2805,2805,2805,2805,0
|
|
20230816,165900,31812497245,2805,2805,2805,2805,0
|
|
20230816,165800,31812497245,2805,2805,2805,2805,0
|
|
20230816,165700,31812497245,2805,2805,2805,2805,0
|
|
20230816,165600,31812497245,2805,2805,2805,2805,0
|
|
20230816,165500,31812497245,2805,2805,2805,2805,0
|
|
20230816,165400,31812497245,2805,2805,2805,2805,0
|
|
20230816,165300,31812497245,2805,2805,2805,2805,0
|
|
20230816,165200,31812497245,2805,2805,2805,2805,0
|
|
20230816,165100,31812497245,2805,2805,2805,2805,75566
|
|
20230816,165000,31812497245,2805,2805,2805,2805,0
|
|
20230816,164900,31812497245,2805,2805,2805,2805,0
|
|
20230816,164800,31812497245,2805,2805,2805,2805,0
|
|
20230816,164700,31812497245,2805,2805,2805,2805,0
|
|
20230816,164600,31812497245,2805,2805,2805,2805,0
|
|
20230816,164500,31812497245,2805,2805,2805,2805,0
|
|
20230816,164400,31812497245,2805,2805,2805,2805,0
|
|
20230816,164300,31812497245,2805,2805,2805,2805,0
|
|
20230816,164200,31812497245,2805,2805,2805,2805,0
|
|
20230816,164100,31812497245,2805,2805,2805,2805,0
|
|
20230816,164000,31812497245,2805,2805,2805,2805,0
|
|
20230816,163900,31812497245,2805,2805,2805,2805,0
|
|
20230816,163800,31812497245,2805,2805,2805,2805,0
|
|
20230816,163700,31812497245,2805,2805,2805,2805,0
|
|
20230816,163600,31812497245,2805,2805,2805,2805,0
|
|
20230816,163500,31812497245,2805,2805,2805,2805,0
|
|
20230816,163400,31812497245,2805,2805,2805,2805,0
|
|
20230816,163300,31812497245,2805,2805,2805,2805,0
|
|
20230816,163200,31812497245,2805,2805,2805,2805,0
|
|
20230816,163100,31812497245,2805,2805,2805,2805,0
|
|
20230816,163000,31812497245,2805,2805,2805,2805,0
|
|
20230816,162900,31812497245,2805,2805,2805,2805,0
|
|
20230816,162800,31812497245,2805,2805,2805,2805,0
|
|
20230816,162700,31812497245,2805,2805,2805,2805,0
|
|
20230816,162600,31812497245,2805,2805,2805,2805,0
|
|
20230816,162500,31812497245,2805,2805,2805,2805,0
|
|
20230816,162400,31812497245,2805,2805,2805,2805,0
|
|
20230816,162300,31812497245,2805,2805,2805,2805,0
|
|
20230816,162200,31812497245,2805,2805,2805,2805,0
|
|
20230816,162100,31812497245,2805,2805,2805,2805,75566
|
|
20230816,162000,31812497245,2805,2805,2805,2805,0
|
|
20230816,161900,31812497245,2805,2805,2805,2805,0
|
|
20230816,161800,31812497245,2805,2805,2805,2805,0
|
|
20230816,161700,31812497245,2805,2805,2805,2805,0
|
|
20230816,161600,31812497245,2805,2805,2805,2805,0
|
|
20230816,161500,31812497245,2805,2805,2805,2805,0
|
|
20230816,161400,31812497245,2805,2805,2805,2805,0
|
|
20230816,161300,31812497245,2805,2805,2805,2805,0
|
|
20230816,161200,31812497245,2805,2805,2805,2805,0
|
|
20230816,161100,31812497245,2805,2805,2805,2805,0
|
|
20230816,161000,31812497245,2805,2805,2805,2805,0
|
|
20230816,160900,31812497245,2805,2805,2805,2805,0
|
|
20230816,160800,31812497245,2805,2805,2805,2805,0
|
|
20230816,160700,31812497245,2805,2805,2805,2805,0
|
|
20230816,160600,31812497245,2805,2805,2805,2805,0
|
|
20230816,160500,31812497245,2805,2805,2805,2805,0
|
|
20230816,160400,31812497245,2805,2805,2805,2805,0
|
|
20230816,160300,31812497245,2805,2805,2805,2805,0
|
|
20230816,160200,31812497245,2805,2805,2805,2805,0
|
|
20230816,160100,31812497245,2805,2805,2805,2805,0
|
|
20230816,160000,31812497245,2805,2805,2805,2805,0
|
|
20230816,155900,31812497245,2805,2805,2805,2805,0
|
|
20230816,155800,31812497245,2805,2805,2805,2805,0
|
|
20230816,155700,31812497245,2805,2805,2805,2805,0
|
|
20230816,155600,31812497245,2805,2805,2805,2805,0
|
|
20230816,155500,31812497245,2805,2805,2805,2805,0
|
|
20230816,155400,31812497245,2805,2805,2805,2805,0
|
|
20230816,155300,31812497245,2805,2805,2805,2805,0
|
|
20230816,155200,31812497245,2805,2805,2805,2805,0
|
|
20230816,155100,31812497245,2805,2805,2805,2805,75566
|
|
20230816,155000,31812497245,2805,2805,2805,2805,0
|
|
20230816,154900,31812497245,2805,2805,2805,2805,0
|
|
20230816,154800,31812497245,2805,2805,2805,2805,0
|
|
20230816,154700,31812497245,2805,2805,2805,2805,0
|
|
20230816,154600,31812497245,2805,2805,2805,2805,0
|
|
20230816,154500,31812497245,2805,2805,2805,2805,0
|
|
20230816,154400,31812497245,2805,2805,2805,2805,0
|
|
20230816,154300,31812497245,2805,2805,2805,2805,0
|
|
20230816,154200,31812497245,2805,2805,2805,2805,0
|
|
20230816,154100,31812497245,2805,2805,2805,2805,0
|
|
20230816,154000,31812497245,2805,2805,2805,2805,0
|
|
20230816,153900,31812497245,2805,2805,2805,2805,0
|
|
20230816,153800,31812497245,2805,2805,2805,2805,0
|
|
20230816,153700,31812497245,2805,2805,2805,2805,0
|
|
20230816,153600,31812497245,2805,2805,2805,2805,0
|
|
20230816,153500,31812497245,2805,2805,2805,2805,0
|
|
20230816,153400,31812497245,2805,2805,2805,2805,0
|
|
20230816,153300,31812497245,2805,2805,2805,2805,0
|
|
20230816,153200,31812497245,2805,2805,2805,2805,0
|
|
20230816,153100,31812497245,2805,2805,2805,2805,0
|
|
20230816,153000,31812497245,2805,2805,2805,2805,75566
|
|
20230816,152900,31600534615,2785,2785,2785,2785,0
|
|
20230816,152800,31600534615,2785,2785,2785,2785,0
|
|
20230816,152700,31600534615,2785,2785,2785,2785,0
|
|
20230816,152600,31600534615,2785,2785,2785,2785,0
|
|
20230816,152500,31600534615,2785,2785,2785,2785,0
|
|
20230816,152400,31600534615,2785,2785,2785,2785,0
|
|
20230816,152300,31600534615,2785,2785,2785,2785,0
|
|
20230816,152200,31600534615,2785,2785,2785,2785,0
|
|
20230816,152100,31600534615,2785,2785,2785,2785,0
|
|
20230816,152000,31600534615,2785,2785,2785,2785,0
|
|
20230816,151900,31600534615,2785,2790,2800,2780,6333
|
|
20230816,151800,31582908300,2785,2785,2785,2780,34521
|
|
20230816,151700,31486879015,2785,2795,2800,2785,22636
|
|
20230816,151600,31423718900,2795,2805,2805,2795,23865
|
|
20230816,151500,31356872890,2800,2800,2800,2795,2698
|
|
20230816,151400,31349318495,2800,2795,2800,2795,2579
|
|
20230816,151300,31342097545,2795,2795,2795,2790,2200
|
|
20230816,151200,31335949255,2790,2790,2795,2790,3462
|
|
20230816,151100,31326280860,2790,2785,2795,2785,3771
|
|
20230816,151000,31315759690,2785,2790,2790,2785,5980
|
|
20230816,150900,31299100025,2790,2785,2790,2785,1539
|
|
20230816,150800,31294806725,2785,2790,2790,2785,6259
|
|
20230816,150700,31277374835,2785,2790,2790,2780,31237
|
|
20230816,150600,31190371935,2790,2800,2805,2790,75997
|
|
20230816,150500,30977668465,2810,2810,2810,2800,11021
|
|
20230816,150400,30946742690,2810,2815,2815,2805,19765
|
|
20230816,150300,30891222940,2825,2825,2825,2820,8445
|
|
20230816,150200,30867380490,2830,2845,2850,2830,14111
|
|
20230816,150100,30827402075,2845,2850,2855,2845,5933
|
|
20230816,150000,30810496540,2860,2860,2860,2840,32970
|
|
20230816,145900,30716343015,2865,2850,2865,2850,20655
|
|
20230816,145800,30657324480,2855,2840,2855,2835,39012
|
|
20230816,145700,30546361070,2835,2830,2845,2830,5943
|
|
20230816,145600,30529490340,2850,2835,2850,2835,22732
|
|
20230816,145500,30464941155,2835,2840,2840,2835,1101
|
|
20230816,145400,30461819720,2840,2850,2855,2840,22194
|
|
20230816,145300,30398589170,2850,2830,2850,2830,13586
|
|
20230816,145200,30360002890,2835,2835,2835,2820,3655
|
|
20230816,145100,30349661975,2835,2815,2835,2810,20455
|
|
20230816,145000,30291944310,2815,2820,2825,2810,9810
|
|
20230816,144900,30264285975,2820,2830,2830,2820,1388
|
|
20230816,144800,30260364145,2825,2815,2825,2810,5955
|
|
20230816,144700,30243576215,2815,2805,2815,2800,4886
|
|
20230816,144600,30229865535,2800,2805,2805,2795,59008
|
|
20230816,144500,30064635130,2805,2810,2810,2805,1472
|
|
20230816,144400,30060499460,2810,2805,2810,2800,1887
|
|
20230816,144300,30055210230,2805,2805,2810,2800,2847
|
|
20230816,144200,30047229190,2805,2805,2810,2800,2309
|
|
20230816,144100,30040754210,2805,2815,2815,2800,6576
|
|
20230816,144000,30022307425,2810,2810,2815,2810,1821
|
|
20230816,143900,30017189005,2810,2815,2820,2810,8021
|
|
20230816,143800,29994629005,2820,2815,2820,2815,2987
|
|
20230816,143700,29986219000,2815,2810,2815,2810,2076
|
|
20230816,143600,29980378325,2810,2800,2815,2800,23729
|
|
20230816,143500,29913880620,2800,2810,2810,2800,10946
|
|
20230816,143400,29883162555,2810,2820,2820,2810,28364
|
|
20230816,143300,29803440285,2820,2820,2825,2815,411
|
|
20230816,143200,29802281285,2820,2825,2825,2815,13926
|
|
20230816,143100,29763011850,2825,2825,2825,2810,21029
|
|
20230816,143000,29703744000,2825,2840,2845,2825,9859
|
|
20230816,142900,29675822420,2845,2860,2860,2835,30678
|
|
20230816,142800,29588585750,2855,2830,2855,2825,24724
|
|
20230816,142700,29518252670,2830,2830,2830,2830,9347
|
|
20230816,142600,29491800660,2830,2825,2830,2820,17712
|
|
20230816,142500,29441839650,2825,2820,2825,2820,227
|
|
20230816,142400,29441198900,2825,2820,2825,2815,855
|
|
20230816,142300,29438790860,2825,2820,2825,2815,3703
|
|
20230816,142200,29428343375,2815,2815,2820,2810,12353
|
|
20230816,142100,29393544690,2815,2815,2820,2815,344
|
|
20230816,142000,29392575475,2820,2805,2820,2805,10834
|
|
20230816,141900,29362121660,2805,2815,2815,2805,22014
|
|
20230816,141800,29300266315,2815,2830,2830,2810,13297
|
|
20230816,141700,29262756595,2830,2835,2835,2825,24195
|
|
20230816,141600,29194243040,2830,2820,2835,2820,23698
|
|
20230816,141500,29127251460,2820,2810,2825,2805,13666
|
|
20230816,141400,29088748285,2810,2810,2815,2810,1708
|
|
20230816,141300,29083948800,2810,2800,2815,2800,12711
|
|
20230816,141200,29048265305,2800,2800,2805,2785,10933
|
|
20230816,141100,29017662875,2795,2780,2795,2780,16411
|
|
20230816,141000,28971884460,2785,2780,2785,2770,10551
|
|
20230816,140900,28942620025,2780,2785,2790,2775,18911
|
|
20230816,140800,28890072355,2785,2785,2785,2780,3180
|
|
20230816,140700,28881216630,2785,2790,2790,2785,172
|
|
20230816,140600,28880736955,2790,2790,2790,2785,377
|
|
20230816,140500,28879685635,2790,2790,2790,2790,518
|
|
20230816,140400,28878240415,2795,2780,2795,2780,2269
|
|
20230816,140300,28871910690,2780,2780,2785,2780,4365
|
|
20230816,140200,28859755890,2780,2770,2780,2770,226
|
|
20230816,140100,28859128110,2770,2780,2785,2770,3167
|
|
20230816,140000,28850316740,2775,2780,2780,2775,1971
|
|
20230816,135900,28844841305,2780,2780,2785,2780,571
|
|
20230816,135800,28843252130,2775,2770,2775,2770,1537
|
|
20230816,135700,28838988715,2770,2770,2770,2765,583
|
|
20230816,135600,28837373815,2770,2770,2770,2765,7015
|
|
20230816,135500,28817972265,2770,2770,2775,2765,1715
|
|
20230816,135400,28813222590,2770,2765,2770,2765,24860
|
|
20230816,135300,28744481985,2770,2775,2780,2770,7633
|
|
20230816,135200,28723334155,2775,2775,2780,2770,29661
|
|
20230816,135100,28641105790,2785,2795,2805,2775,16383
|
|
20230816,135000,28595476580,2795,2795,2795,2790,2752
|
|
20230816,134900,28587786290,2795,2790,2795,2790,840
|
|
20230816,134800,28585442680,2790,2790,2790,2785,6003
|
|
20230816,134700,28568694510,2785,2790,2790,2785,8817
|
|
20230816,134600,28544114115,2790,2790,2790,2785,2924
|
|
20230816,134500,28535958715,2785,2785,2790,2785,1493
|
|
20230816,134400,28531800370,2785,2780,2785,2780,1357
|
|
20230816,134300,28528023460,2785,2785,2790,2780,1584
|
|
20230816,134200,28523611390,2785,2780,2785,2780,588
|
|
20230816,134100,28521975245,2785,2780,2785,2780,1512
|
|
20230816,134000,28517767335,2785,2785,2785,2785,10
|
|
20230816,133900,28517739485,2780,2780,2790,2780,1435
|
|
20230816,133800,28513748860,2780,2785,2785,2775,20770
|
|
20230816,133700,28456054090,2780,2785,2790,2780,10640
|
|
20230816,133600,28426421290,2790,2790,2790,2785,5521
|
|
20230816,133500,28411018180,2790,2790,2795,2790,4790
|
|
20230816,133400,28397652910,2790,2790,2790,2790,32
|
|
20230816,133300,28397563630,2790,2800,2800,2790,11181
|
|
20230816,133200,28366357425,2800,2800,2800,2795,456
|
|
20230816,133100,28365081620,2800,2790,2800,2790,998
|
|
20230816,133000,28362294670,2790,2785,2790,2785,1822
|
|
20230816,132900,28357218275,2785,2790,2795,2785,655
|
|
20230816,132800,28355393110,2780,2795,2800,2780,16827
|
|
20230816,132700,28308492065,2800,2795,2800,2795,3077
|
|
20230816,132600,28299881830,2800,2810,2810,2795,19819
|
|
20230816,132500,28244415065,2810,2815,2815,2810,7788
|
|
20230816,132400,28222529880,2815,2810,2815,2810,3350
|
|
20230816,132300,28213104680,2810,2820,2825,2810,18600
|
|
20230816,132200,28160789125,2825,2820,2830,2820,7414
|
|
20230816,132100,28139852065,2820,2815,2825,2815,8788
|
|
20230816,132000,28115064275,2810,2805,2810,2805,6463
|
|
20230816,131900,28096929830,2800,2805,2810,2795,2903
|
|
20230816,131800,28088792280,2805,2795,2805,2785,6266
|
|
20230816,131700,28071260305,2795,2805,2805,2790,10261
|
|
20230816,131600,28042612255,2800,2810,2810,2795,6247
|
|
20230816,131500,28025067705,2810,2785,2810,2785,12871
|
|
20230816,131400,27988981955,2785,2780,2795,2780,1170
|
|
20230816,131300,27985725235,2785,2770,2785,2770,3165
|
|
20230816,131200,27976939620,2770,2790,2790,2770,12620
|
|
20230816,131100,27941870880,2790,2800,2800,2790,743
|
|
20230816,131000,27939797870,2795,2800,2800,2790,1175
|
|
20230816,130900,27936510860,2800,2785,2800,2780,1722
|
|
20230816,130800,27931713850,2780,2790,2790,2770,13220
|
|
20230816,130700,27894985985,2785,2800,2805,2785,22758
|
|
20230816,130600,27831410270,2805,2795,2805,2790,17814
|
|
20230816,130500,27781466090,2800,2790,2805,2790,36962
|
|
20230816,130400,27677963360,2790,2785,2795,2775,21567
|
|
20230816,130300,27617862605,2780,2775,2785,2775,841
|
|
20230816,130200,27615524075,2780,2790,2790,2770,11581
|
|
20230816,130100,27583327170,2790,2775,2790,2770,5462
|
|
20230816,130000,27568132190,2780,2785,2785,2765,14847
|
|
20230816,125900,27526913510,2775,2775,2790,2775,12851
|
|
20230816,125800,27491161215,2770,2770,2780,2765,17258
|
|
20230816,125700,27443289185,2770,2775,2780,2760,15633
|
|
20230816,125600,27399978810,2775,2765,2775,2760,7490
|
|
20230816,125500,27379220780,2765,2745,2765,2745,16557
|
|
20230816,125400,27333712865,2745,2770,2770,2745,1437
|
|
20230816,125300,27329765665,2760,2760,2765,2745,17219
|
|
20230816,125200,27282203705,2740,2735,2760,2735,18580
|
|
20230816,125100,27231185535,2740,2750,2750,2730,12524
|
|
20230816,125000,27196940080,2750,2740,2750,2735,2087
|
|
20230816,124900,27191230545,2740,2745,2750,2740,6056
|
|
20230816,124800,27174633410,2735,2735,2750,2735,410
|
|
20230816,124700,27173510530,2750,2750,2750,2730,6171
|
|
20230816,124600,27156552560,2750,2740,2750,2735,351
|
|
20230816,124500,27155590875,2740,2755,2755,2740,2543
|
|
20230816,124400,27148614890,2750,2755,2755,2750,1494
|
|
20230816,124300,27144504890,2755,2755,2760,2740,1257
|
|
20230816,124200,27141050745,2755,2750,2760,2745,1165
|
|
20230816,124100,27137842795,2745,2745,2745,2740,2847
|
|
20230816,124000,27130028725,2750,2755,2755,2750,2180
|
|
20230816,123900,27124033100,2750,2755,2755,2750,4314
|
|
20230816,123800,27112165435,2755,2750,2760,2750,4171
|
|
20230816,123700,27100692540,2750,2735,2750,2735,9894
|
|
20230816,123600,27073572205,2740,2740,2740,2735,835
|
|
20230816,123500,27071286305,2740,2735,2740,2735,10951
|
|
20230816,123400,27041299080,2740,2740,2750,2735,8904
|
|
20230816,123300,27016884665,2745,2740,2745,2735,6893
|
|
20230816,123200,26997990125,2735,2735,2740,2730,6843
|
|
20230816,123100,26979283025,2735,2735,2735,2730,952
|
|
20230816,123000,26976681020,2735,2735,2735,2730,435
|
|
20230816,122900,26975491605,2735,2740,2745,2725,13571
|
|
20230816,122800,26938302460,2740,2735,2740,2725,6872
|
|
20230816,122700,26919507105,2735,2715,2735,2715,10281
|
|
20230816,122600,26891439970,2715,2725,2725,2715,2088
|
|
20230816,122500,26885760850,2725,2720,2725,2720,1603
|
|
20230816,122400,26881394260,2725,2715,2725,2710,5653
|
|
20230816,122300,26866047430,2725,2725,2725,2715,9256
|
|
20230816,122200,26840861130,2725,2730,2730,2725,1347
|
|
20230816,122100,26837189220,2730,2725,2730,2720,3739
|
|
20230816,122000,26827000585,2725,2720,2725,2720,5897
|
|
20230816,121900,26810959660,2730,2730,2730,2725,4777
|
|
20230816,121800,26797933865,2735,2730,2740,2730,297
|
|
20230816,121700,26797120860,2730,2740,2740,2730,1162
|
|
20230816,121600,26793941920,2740,2735,2740,2725,5069
|
|
20230816,121500,26780107535,2735,2735,2745,2735,4218
|
|
20230816,121400,26768568145,2745,2730,2745,2730,955
|
|
20230816,121300,26765959875,2740,2740,2740,2730,5002
|
|
20230816,121200,26752271590,2745,2740,2750,2730,1754
|
|
20230816,121100,26747459100,2750,2735,2750,2735,793
|
|
20230816,121000,26745283140,2745,2750,2750,2735,4501
|
|
20230816,120900,26732926020,2750,2725,2750,2725,562
|
|
20230816,120800,26731383815,2725,2730,2730,2725,163
|
|
20230816,120700,26730939075,2720,2725,2730,2720,1167
|
|
20230816,120600,26727760640,2730,2720,2730,2720,346
|
|
20230816,120500,26726817575,2720,2730,2730,2720,2916
|
|
20230816,120400,26718859995,2730,2745,2745,2730,6099
|
|
20230816,120300,26702165815,2745,2750,2750,2740,4572
|
|
20230816,120200,26689629920,2740,2720,2770,2720,5871
|
|
20230816,120100,26673496630,2785,2725,2790,2715,5380
|
|
20230816,120000,26658646010,2725,2725,2725,2710,3258
|
|
20230816,115900,26649812100,2725,2720,2725,2715,3678
|
|
20230816,115800,26639818185,2725,2725,2725,2715,1200
|
|
20230816,115700,26636556980,2725,2720,2725,2715,302
|
|
20230816,115600,26635735545,2720,2705,2725,2700,8780
|
|
20230816,115500,26611993880,2705,2710,2715,2705,3048
|
|
20230816,115400,26603744700,2710,2710,2715,2705,4036
|
|
20230816,115300,26592796320,2715,2725,2725,2710,379
|
|
20230816,115200,26591766490,2705,2705,2725,2705,1642
|
|
20230816,115100,26587316635,2705,2735,2735,2705,4268
|
|
20230816,115000,26575754415,2730,2705,2730,2705,13532
|
|
20230816,114900,26538947050,2705,2700,2710,2700,15587
|
|
20230816,114800,26496830215,2700,2710,2715,2700,15637
|
|
20230816,114700,26454467440,2715,2705,2715,2705,2862
|
|
20230816,114600,26446710635,2705,2705,2720,2705,2636
|
|
20230816,114500,26439557315,2705,2710,2710,2700,38824
|
|
20230816,114400,26334541670,2705,2710,2715,2705,48880
|
|
20230816,114300,26202078390,2710,2720,2725,2710,10150
|
|
20230816,114200,26174523890,2720,2725,2725,2715,9244
|
|
20230816,114100,26149369700,2730,2750,2750,2725,21871
|
|
20230816,114000,26089635465,2740,2750,2755,2740,137
|
|
20230816,113900,26089258685,2755,2750,2755,2735,10702
|
|
20230816,113800,26059867175,2750,2740,2750,2740,5431
|
|
20230816,113700,26044943950,2745,2740,2755,2735,3976
|
|
20230816,113600,26034028555,2735,2735,2735,2735,3111
|
|
20230816,113500,26025519970,2735,2740,2740,2735,2521
|
|
20230816,113400,26018617445,2735,2745,2750,2735,5625
|
|
20230816,113300,26003197940,2750,2750,2755,2745,497
|
|
20230816,113200,26001831375,2750,2760,2760,2745,9912
|
|
20230816,113100,25974585385,2755,2750,2760,2750,13428
|
|
20230816,113000,25937619335,2750,2750,2750,2745,2302
|
|
20230816,112900,25931291335,2745,2740,2745,2735,3448
|
|
20230816,112800,25921836915,2735,2735,2735,2730,3620
|
|
20230816,112700,25911936415,2735,2740,2740,2730,5238
|
|
20230816,112600,25897625905,2740,2730,2740,2725,7321
|
|
20230816,112500,25877613775,2725,2735,2740,2725,17496
|
|
20230816,112400,25829779455,2740,2720,2740,2720,2702
|
|
20230816,112300,25822402130,2720,2750,2750,2720,32032
|
|
20230816,112200,25734852635,2750,2740,2750,2735,4078
|
|
20230816,112100,25723660675,2740,2750,2750,2735,2851
|
|
20230816,112000,25715838130,2750,2755,2755,2730,12673
|
|
20230816,111900,25681112720,2755,2750,2755,2735,7793
|
|
20230816,111800,25659719665,2755,2740,2755,2735,21137
|
|
20230816,111700,25601836700,2735,2760,2765,2735,58639
|
|
20230816,111600,25440595500,2765,2770,2770,2765,6110
|
|
20230816,111500,25423696120,2770,2770,2775,2765,7951
|
|
20230816,111400,25401669785,2765,2780,2780,2755,36933
|
|
20230816,111300,25299519900,2780,2790,2790,2780,6817
|
|
20230816,111200,25280543165,2785,2780,2790,2780,712
|
|
20230816,111100,25278561060,2780,2790,2805,2770,20708
|
|
20230816,111000,25220935040,2805,2815,2825,2790,35415
|
|
20230816,110900,25121655765,2825,2835,2835,2815,27181
|
|
20230816,110800,25044989875,2830,2815,2840,2815,84283
|
|
20230816,110700,24807147750,2815,2795,2820,2795,28257
|
|
20230816,110600,24727719595,2795,2810,2815,2795,18951
|
|
20230816,110500,24674591625,2800,2810,2815,2790,29041
|
|
20230816,110400,24593219420,2810,2765,2820,2765,98482
|
|
20230816,110300,24317413710,2770,2785,2790,2770,28903
|
|
20230816,110200,24237179835,2785,2765,2795,2765,89823
|
|
20230816,110100,23987468670,2755,2750,2770,2735,55354
|
|
20230816,110000,23835109685,2755,2745,2755,2740,37015
|
|
20230816,105900,23733519195,2745,2735,2745,2730,11722
|
|
20230816,105800,23701443510,2735,2725,2735,2720,20238
|
|
20230816,105700,23646210550,2725,2720,2725,2715,3461
|
|
20230816,105600,23636793485,2725,2725,2725,2710,6992
|
|
20230816,105500,23617782515,2720,2720,2725,2705,15331
|
|
20230816,105400,23576186075,2720,2735,2735,2715,10201
|
|
20230816,105300,23548436655,2730,2725,2740,2725,4623
|
|
20230816,105200,23535805870,2725,2730,2735,2705,16954
|
|
20230816,105100,23489676950,2730,2730,2735,2730,6495
|
|
20230816,105000,23471945115,2730,2730,2745,2725,21418
|
|
20230816,104900,23413366685,2725,2735,2735,2725,22329
|
|
20230816,104800,23352413320,2735,2735,2740,2730,12882
|
|
20230816,104700,23317174385,2730,2715,2745,2715,102640
|
|
20230816,104600,23037139775,2715,2700,2720,2700,24540
|
|
20230816,104500,22970546315,2700,2695,2700,2690,26957
|
|
20230816,104400,22897907770,2695,2695,2700,2690,5539
|
|
20230816,104300,22882973700,2695,2690,2700,2690,3192
|
|
20230816,104200,22874381455,2685,2695,2695,2680,37862
|
|
20230816,104100,22772680350,2695,2690,2700,2690,10389
|
|
20230816,104000,22744683075,2695,2680,2700,2680,9300
|
|
20230816,103900,22719650275,2685,2695,2700,2680,30846
|
|
20230816,103800,22636922585,2690,2700,2700,2690,5223
|
|
20230816,103700,22622829570,2700,2675,2700,2675,16186
|
|
20230816,103600,22579390895,2680,2700,2700,2670,97034
|
|
20230816,103500,22318727100,2705,2705,2710,2695,12427
|
|
20230816,103400,22285158235,2705,2705,2710,2695,27493
|
|
20230816,103300,22210838005,2705,2690,2710,2690,24334
|
|
20230816,103200,22145083795,2690,2685,2705,2670,74988
|
|
20230816,103100,21943845455,2685,2685,2695,2680,67423
|
|
20230816,103000,21762795425,2690,2680,2695,2680,128105
|
|
20230816,102900,21419012670,2675,2675,2675,2675,0
|
|
20230816,102800,21419012670,2675,2690,2700,2675,56405
|
|
20230816,102700,21267608695,2685,2695,2700,2675,113639
|
|
20230816,102600,20963094165,2695,2740,2740,2695,140798
|
|
20230816,102500,20581077815,2740,2750,2750,2730,98219
|
|
20230816,102400,20311982110,2755,2765,2770,2745,93215
|
|
20230816,102300,20054991160,2770,2770,2770,2765,726
|
|
20230816,102200,20052980145,2765,2765,2775,2760,15015
|
|
20230816,102100,20011439030,2770,2775,2780,2760,51487
|
|
20230816,102000,19868912830,2775,2775,2780,2770,5870
|
|
20230816,101900,19852632935,2775,2765,2775,2765,3958
|
|
20230816,101800,19841667495,2765,2760,2765,2760,9384
|
|
20230816,101700,19815764975,2760,2760,2765,2760,12333
|
|
20230816,101600,19781708495,2760,2765,2770,2760,12183
|
|
20230816,101500,19748027430,2765,2760,2770,2760,1338
|
|
20230816,101400,19744325860,2765,2755,2770,2755,6757
|
|
20230816,101300,19725640875,2755,2765,2770,2755,40638
|
|
20230816,101200,19613396745,2765,2785,2790,2765,63804
|
|
20230816,101100,19436272795,2790,2805,2805,2785,31498
|
|
20230816,101000,19348309380,2805,2800,2805,2795,9764
|
|
20230816,100900,19320954345,2795,2795,2805,2790,24230
|
|
20230816,100800,19253178635,2795,2800,2800,2780,19541
|
|
20230816,100700,19198628970,2800,2785,2805,2780,41843
|
|
20230816,100600,19081797705,2785,2775,2785,2775,15978
|
|
20230816,100500,19037348815,2775,2785,2795,2770,26482
|
|
20230816,100400,18963707150,2785,2780,2785,2775,16514
|
|
20230816,100300,18917796585,2780,2775,2780,2770,28067
|
|
20230816,100200,18839928110,2775,2775,2780,2770,16434
|
|
20230816,100100,18794306000,2775,2765,2785,2760,47917
|
|
20230816,100000,18661377055,2770,2755,2770,2750,8506
|
|
20230816,095900,18637896850,2765,2755,2770,2750,42380
|
|
20230816,095800,18521167770,2755,2770,2775,2755,19984
|
|
20230816,095700,18465937405,2775,2770,2780,2765,45214
|
|
20230816,095600,18340583570,2770,2760,2770,2755,43076
|
|
20230816,095500,18221546140,2755,2745,2755,2740,31197
|
|
20230816,095400,18135773085,2745,2750,2750,2740,13633
|
|
20230816,095300,18098352020,2750,2745,2760,2740,39843
|
|
20230816,095200,17988688770,2745,2770,2775,2740,66753
|
|
20230816,095100,17804847920,2765,2765,2775,2760,29821
|
|
20230816,095000,17722436520,2775,2795,2800,2760,66776
|
|
20230816,094900,17536968455,2795,2795,2800,2750,142011
|
|
20230816,094800,17143180220,2795,2810,2810,2785,98562
|
|
20230816,094700,16867691005,2810,2825,2830,2795,157628
|
|
20230816,094600,16424685485,2830,2830,2835,2825,32392
|
|
20230816,094500,16333020920,2830,2830,2845,2825,60422
|
|
20230816,094400,16161805455,2830,2825,2830,2820,23597
|
|
20230816,094300,16095193775,2830,2835,2840,2810,57777
|
|
20230816,094200,15932125200,2825,2845,2845,2810,136480
|
|
20230816,094100,15546551015,2845,2855,2860,2840,46907
|
|
20230816,094000,15412996540,2855,2860,2860,2845,45685
|
|
20230816,093900,15282556120,2860,2835,2860,2835,24511
|
|
20230816,093800,15212808015,2840,2850,2850,2835,27749
|
|
20230816,093700,15134007125,2850,2860,2865,2835,51016
|
|
20230816,093600,14988542820,2835,2870,2880,2830,174863
|
|
20230816,093500,14490454785,2880,2895,2900,2855,103990
|
|
20230816,093400,14191198825,2895,2955,2965,2890,168199
|
|
20230816,093300,13699088415,2960,2975,2980,2960,35942
|
|
20230816,093200,13592489080,2975,2970,3005,2970,76325
|
|
20230816,093100,13364224515,2970,2990,3020,2960,71308
|
|
20230816,093000,13150927615,2990,3000,3010,2980,35941
|
|
20230816,092900,13043275120,3000,2945,3010,2945,106652
|
|
20230816,092800,12724628275,2950,2890,2950,2885,115482
|
|
20230816,092700,12387483615,2890,2960,2960,2880,191834
|
|
20230816,092600,11828413465,2965,2970,2970,2965,65408
|
|
20230816,092500,11634223580,2970,2970,2970,2970,0
|
|
20230816,092400,11634223580,2970,2995,3005,2965,119830
|
|
20230816,092300,11276656695,3005,3025,3025,3000,106242
|
|
20230816,092200,10956978530,3030,3015,3030,3000,78823
|
|
20230816,092100,10719568680,3015,3050,3050,3005,85931
|
|
20230816,092000,10459502305,3050,3015,3050,3005,193541
|
|
20230816,091900,9872044390,3015,2975,3015,2970,225124
|
|
20230816,091800,9198826480,2975,3035,3050,2975,205156
|
|
20230816,091700,8581287335,3030,3070,3095,3030,179440
|
|
20230816,091600,8033351810,3075,3180,3180,3070,165067
|
|
20230816,091500,7518019045,3180,3150,3225,3130,109174
|
|
20230816,091400,7171200570,3150,3165,3220,3105,214571
|
|
20230816,091300,6495787720,3165,3255,3270,3140,182037
|
|
20230816,091200,5909598760,3255,3295,3345,3255,86420
|
|
20230816,091100,5624758595,3295,3290,3355,3285,59094
|
|
20230816,091000,5430184220,3290,3290,3290,3290,0
|
|
20230816,090900,5430184220,3290,3335,3360,3290,94975
|
|
20230816,090800,5115020320,3350,3310,3385,3305,71960
|
|
20230816,090700,4874993350,3310,3400,3420,3305,157647
|
|
20230816,090600,4341282260,3400,3440,3440,3400,119996
|
|
20230816,090500,3931782155,3440,3440,3500,3430,172011
|
|
20230816,090400,3335512410,3440,3500,3670,3440,230511
|
|
20230816,090300,2514961280,3520,3475,3520,3375,207518
|
|
20230816,090200,1802209925,3475,3650,3650,3300,503561
|
|
20230816,090100,0,3220,3220,3220,3220,0
|
|
20230816,090000,0,3220,3220,3220,3220,0
|