595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185200,11373765340,2610,2610,2610,2610,58415
|
|
20230816,185100,11373765340,2610,2610,2610,2610,0
|
|
20230816,185000,11373765340,2610,2610,2610,2610,0
|
|
20230816,184900,11373765340,2610,2610,2610,2610,0
|
|
20230816,184800,11373765340,2610,2610,2610,2610,0
|
|
20230816,184700,11373765340,2610,2610,2610,2610,0
|
|
20230816,184600,11373765340,2610,2610,2610,2610,0
|
|
20230816,184500,11373765340,2610,2610,2610,2610,0
|
|
20230816,184400,11373765340,2610,2610,2610,2610,0
|
|
20230816,184300,11373765340,2610,2610,2610,2610,0
|
|
20230816,184200,11373765340,2610,2610,2610,2610,0
|
|
20230816,184100,11373765340,2610,2610,2610,2610,0
|
|
20230816,184000,11373765340,2610,2610,2610,2610,0
|
|
20230816,183900,11373765340,2610,2610,2610,2610,0
|
|
20230816,183800,11373765340,2610,2610,2610,2610,0
|
|
20230816,183700,11373765340,2610,2610,2610,2610,0
|
|
20230816,183600,11373765340,2610,2610,2610,2610,0
|
|
20230816,183500,11373765340,2610,2610,2610,2610,0
|
|
20230816,183400,11373765340,2610,2610,2610,2610,0
|
|
20230816,183300,11373765340,2610,2610,2610,2610,0
|
|
20230816,183200,11373765340,2610,2610,2610,2610,0
|
|
20230816,183100,11373765340,2610,2610,2610,2610,0
|
|
20230816,183000,11373765340,2610,2610,2610,2610,0
|
|
20230816,182900,11373765340,2610,2610,2610,2610,0
|
|
20230816,182800,11373765340,2610,2610,2610,2610,0
|
|
20230816,182700,11373765340,2610,2610,2610,2610,0
|
|
20230816,182600,11373765340,2610,2610,2610,2610,0
|
|
20230816,182500,11373765340,2610,2610,2610,2610,0
|
|
20230816,182400,11373765340,2610,2610,2610,2610,0
|
|
20230816,182300,11373765340,2610,2610,2610,2610,0
|
|
20230816,182200,11373765340,2610,2610,2610,2610,58415
|
|
20230816,182100,11373765340,2610,2610,2610,2610,0
|
|
20230816,182000,11373765340,2610,2610,2610,2610,0
|
|
20230816,181900,11373765340,2610,2610,2610,2610,0
|
|
20230816,181800,11373765340,2610,2610,2610,2610,0
|
|
20230816,181700,11373765340,2610,2610,2610,2610,0
|
|
20230816,181600,11373765340,2610,2610,2610,2610,0
|
|
20230816,181500,11373765340,2610,2610,2610,2610,0
|
|
20230816,181400,11373765340,2610,2610,2610,2610,0
|
|
20230816,181300,11373765340,2610,2610,2610,2610,0
|
|
20230816,181200,11373765340,2610,2610,2610,2610,0
|
|
20230816,181100,11373765340,2610,2610,2610,2610,0
|
|
20230816,181000,11373765340,2610,2610,2610,2610,0
|
|
20230816,180900,11373765340,2610,2610,2610,2610,0
|
|
20230816,180800,11373765340,2610,2610,2610,2610,0
|
|
20230816,180700,11373765340,2610,2610,2610,2610,0
|
|
20230816,180600,11373765340,2610,2610,2610,2610,0
|
|
20230816,180500,11373765340,2610,2610,2610,2610,0
|
|
20230816,180400,11373765340,2610,2610,2610,2610,0
|
|
20230816,180300,11373765340,2610,2610,2610,2610,0
|
|
20230816,180200,11373765340,2610,2610,2610,2610,0
|
|
20230816,180100,11373765340,2610,2610,2610,2610,0
|
|
20230816,180000,11373765340,2610,2610,2610,2610,0
|
|
20230816,175900,11373765340,2610,2610,2610,2610,0
|
|
20230816,175800,11373765340,2610,2610,2610,2610,0
|
|
20230816,175700,11373765340,2610,2610,2610,2610,0
|
|
20230816,175600,11373765340,2610,2610,2610,2610,0
|
|
20230816,175500,11373765340,2610,2610,2610,2610,0
|
|
20230816,175400,11373765340,2610,2610,2610,2610,0
|
|
20230816,175300,11373765340,2610,2610,2610,2610,0
|
|
20230816,175200,11373765340,2610,2610,2610,2610,58415
|
|
20230816,175100,11373765340,2610,2610,2610,2610,0
|
|
20230816,175000,11373765340,2610,2610,2610,2610,0
|
|
20230816,174900,11373765340,2610,2610,2610,2610,0
|
|
20230816,174800,11373765340,2610,2610,2610,2610,0
|
|
20230816,174700,11373765340,2610,2610,2610,2610,0
|
|
20230816,174600,11373765340,2610,2610,2610,2610,0
|
|
20230816,174500,11373765340,2610,2610,2610,2610,0
|
|
20230816,174400,11373765340,2610,2610,2610,2610,0
|
|
20230816,174300,11373765340,2610,2610,2610,2610,0
|
|
20230816,174200,11373765340,2610,2610,2610,2610,0
|
|
20230816,174100,11373765340,2610,2610,2610,2610,0
|
|
20230816,174000,11373765340,2610,2610,2610,2610,0
|
|
20230816,173900,11373765340,2610,2610,2610,2610,0
|
|
20230816,173800,11373765340,2610,2610,2610,2610,0
|
|
20230816,173700,11373765340,2610,2610,2610,2610,0
|
|
20230816,173600,11373765340,2610,2610,2610,2610,0
|
|
20230816,173500,11373765340,2610,2610,2610,2610,0
|
|
20230816,173400,11373765340,2610,2610,2610,2610,0
|
|
20230816,173300,11373765340,2610,2610,2610,2610,0
|
|
20230816,173200,11373765340,2610,2610,2610,2610,0
|
|
20230816,173100,11373765340,2610,2610,2610,2610,0
|
|
20230816,173000,11373765340,2610,2610,2610,2610,0
|
|
20230816,172900,11373765340,2610,2610,2610,2610,0
|
|
20230816,172800,11373765340,2610,2610,2610,2610,0
|
|
20230816,172700,11373765340,2610,2610,2610,2610,0
|
|
20230816,172600,11373765340,2610,2610,2610,2610,0
|
|
20230816,172500,11373765340,2610,2610,2610,2610,0
|
|
20230816,172400,11373765340,2610,2610,2610,2610,0
|
|
20230816,172300,11373765340,2610,2610,2610,2610,0
|
|
20230816,172200,11373765340,2610,2610,2610,2610,58415
|
|
20230816,172100,11373765340,2610,2610,2610,2610,0
|
|
20230816,172000,11373765340,2610,2610,2610,2610,0
|
|
20230816,171900,11373765340,2610,2610,2610,2610,0
|
|
20230816,171800,11373765340,2610,2610,2610,2610,0
|
|
20230816,171700,11373765340,2610,2610,2610,2610,0
|
|
20230816,171600,11373765340,2610,2610,2610,2610,0
|
|
20230816,171500,11373765340,2610,2610,2610,2610,0
|
|
20230816,171400,11373765340,2610,2610,2610,2610,0
|
|
20230816,171300,11373765340,2610,2610,2610,2610,0
|
|
20230816,171200,11373765340,2610,2610,2610,2610,0
|
|
20230816,171100,11373765340,2610,2610,2610,2610,0
|
|
20230816,171000,11373765340,2610,2610,2610,2610,0
|
|
20230816,170900,11373765340,2610,2610,2610,2610,0
|
|
20230816,170800,11373765340,2610,2610,2610,2610,0
|
|
20230816,170700,11373765340,2610,2610,2610,2610,0
|
|
20230816,170600,11373765340,2610,2610,2610,2610,0
|
|
20230816,170500,11373765340,2610,2610,2610,2610,0
|
|
20230816,170400,11373765340,2610,2610,2610,2610,0
|
|
20230816,170300,11373765340,2610,2610,2610,2610,0
|
|
20230816,170200,11373765340,2610,2610,2610,2610,0
|
|
20230816,170100,11373765340,2610,2610,2610,2610,0
|
|
20230816,170000,11373765340,2610,2610,2610,2610,0
|
|
20230816,165900,11373765340,2610,2610,2610,2610,0
|
|
20230816,165800,11373765340,2610,2610,2610,2610,0
|
|
20230816,165700,11373765340,2610,2610,2610,2610,0
|
|
20230816,165600,11373765340,2610,2610,2610,2610,0
|
|
20230816,165500,11373765340,2610,2610,2610,2610,0
|
|
20230816,165400,11373765340,2610,2610,2610,2610,0
|
|
20230816,165300,11373765340,2610,2610,2610,2610,0
|
|
20230816,165200,11373765340,2610,2610,2610,2610,58415
|
|
20230816,165100,11373765340,2610,2610,2610,2610,0
|
|
20230816,165000,11373765340,2610,2610,2610,2610,0
|
|
20230816,164900,11373765340,2610,2610,2610,2610,0
|
|
20230816,164800,11373765340,2610,2610,2610,2610,0
|
|
20230816,164700,11373765340,2610,2610,2610,2610,0
|
|
20230816,164600,11373765340,2610,2610,2610,2610,0
|
|
20230816,164500,11373765340,2610,2610,2610,2610,0
|
|
20230816,164400,11373765340,2610,2610,2610,2610,0
|
|
20230816,164300,11373765340,2610,2610,2610,2610,0
|
|
20230816,164200,11373765340,2610,2610,2610,2610,0
|
|
20230816,164100,11373765340,2610,2610,2610,2610,0
|
|
20230816,164000,11373765340,2610,2610,2610,2610,0
|
|
20230816,163900,11373765340,2610,2610,2610,2610,0
|
|
20230816,163800,11373765340,2610,2610,2610,2610,0
|
|
20230816,163700,11373765340,2610,2610,2610,2610,0
|
|
20230816,163600,11373765340,2610,2610,2610,2610,0
|
|
20230816,163500,11373765340,2610,2610,2610,2610,0
|
|
20230816,163400,11373765340,2610,2610,2610,2610,0
|
|
20230816,163300,11373765340,2610,2610,2610,2610,0
|
|
20230816,163200,11373765340,2610,2610,2610,2610,0
|
|
20230816,163100,11373765340,2610,2610,2610,2610,0
|
|
20230816,163000,11373765340,2610,2610,2610,2610,0
|
|
20230816,162900,11373765340,2610,2610,2610,2610,0
|
|
20230816,162800,11373765340,2610,2610,2610,2610,0
|
|
20230816,162700,11373765340,2610,2610,2610,2610,0
|
|
20230816,162600,11373765340,2610,2610,2610,2610,0
|
|
20230816,162500,11373765340,2610,2610,2610,2610,0
|
|
20230816,162400,11373765340,2610,2610,2610,2610,0
|
|
20230816,162300,11373765340,2610,2610,2610,2610,0
|
|
20230816,162200,11373765340,2610,2610,2610,2610,58415
|
|
20230816,162100,11373765340,2610,2610,2610,2610,0
|
|
20230816,162000,11373765340,2610,2610,2610,2610,0
|
|
20230816,161900,11373765340,2610,2610,2610,2610,0
|
|
20230816,161800,11373765340,2610,2610,2610,2610,0
|
|
20230816,161700,11373765340,2610,2610,2610,2610,0
|
|
20230816,161600,11373765340,2610,2610,2610,2610,0
|
|
20230816,161500,11373765340,2610,2610,2610,2610,0
|
|
20230816,161400,11373765340,2610,2610,2610,2610,0
|
|
20230816,161300,11373765340,2610,2610,2610,2610,0
|
|
20230816,161200,11373765340,2610,2610,2610,2610,0
|
|
20230816,161100,11373765340,2610,2610,2610,2610,0
|
|
20230816,161000,11373765340,2610,2610,2610,2610,0
|
|
20230816,160900,11373765340,2610,2610,2610,2610,0
|
|
20230816,160800,11373765340,2610,2610,2610,2610,0
|
|
20230816,160700,11373765340,2610,2610,2610,2610,0
|
|
20230816,160600,11373765340,2610,2610,2610,2610,0
|
|
20230816,160500,11373765340,2610,2610,2610,2610,0
|
|
20230816,160400,11373765340,2610,2610,2610,2610,0
|
|
20230816,160300,11373765340,2610,2610,2610,2610,0
|
|
20230816,160200,11373765340,2610,2610,2610,2610,0
|
|
20230816,160100,11373765340,2610,2610,2610,2610,0
|
|
20230816,160000,11373765340,2610,2610,2610,2610,0
|
|
20230816,155900,11373765340,2610,2610,2610,2610,0
|
|
20230816,155800,11373765340,2610,2610,2610,2610,0
|
|
20230816,155700,11373765340,2610,2610,2610,2610,0
|
|
20230816,155600,11373765340,2610,2610,2610,2610,0
|
|
20230816,155500,11373765340,2610,2610,2610,2610,0
|
|
20230816,155400,11373765340,2610,2610,2610,2610,0
|
|
20230816,155300,11373765340,2610,2610,2610,2610,0
|
|
20230816,155200,11373765340,2610,2610,2610,2610,58415
|
|
20230816,155100,11373765340,2610,2610,2610,2610,0
|
|
20230816,155000,11373765340,2610,2610,2610,2610,0
|
|
20230816,154900,11373765340,2610,2610,2610,2610,0
|
|
20230816,154800,11373765340,2610,2610,2610,2610,0
|
|
20230816,154700,11373765340,2610,2610,2610,2610,0
|
|
20230816,154600,11373765340,2610,2610,2610,2610,0
|
|
20230816,154500,11373765340,2610,2610,2610,2610,0
|
|
20230816,154400,11373765340,2610,2610,2610,2610,0
|
|
20230816,154300,11373765340,2610,2610,2610,2610,0
|
|
20230816,154200,11373765340,2610,2610,2610,2610,0
|
|
20230816,154100,11373765340,2610,2610,2610,2610,0
|
|
20230816,154000,11373765340,2610,2610,2610,2610,0
|
|
20230816,153900,11373765340,2610,2610,2610,2610,0
|
|
20230816,153800,11373765340,2610,2610,2610,2610,0
|
|
20230816,153700,11373765340,2610,2610,2610,2610,0
|
|
20230816,153600,11373765340,2610,2610,2610,2610,0
|
|
20230816,153500,11373765340,2610,2610,2610,2610,0
|
|
20230816,153400,11373765340,2610,2610,2610,2610,0
|
|
20230816,153300,11373765340,2610,2610,2610,2610,0
|
|
20230816,153200,11373765340,2610,2610,2610,2610,0
|
|
20230816,153100,11373765340,2610,2610,2610,2610,0
|
|
20230816,153000,11373765340,2610,2610,2610,2610,58415
|
|
20230816,152900,11221302190,2610,2610,2610,2610,0
|
|
20230816,152800,11221302190,2610,2610,2610,2610,0
|
|
20230816,152700,11221302190,2610,2610,2610,2610,0
|
|
20230816,152600,11221302190,2610,2610,2610,2610,0
|
|
20230816,152500,11221302190,2610,2610,2610,2610,0
|
|
20230816,152400,11221302190,2610,2610,2610,2610,0
|
|
20230816,152300,11221302190,2610,2610,2610,2610,0
|
|
20230816,152200,11221302190,2610,2610,2610,2610,0
|
|
20230816,152100,11221302190,2610,2610,2610,2610,0
|
|
20230816,152000,11221302190,2610,2610,2610,2610,0
|
|
20230816,151900,11221302190,2610,2610,2620,2610,38553
|
|
20230816,151800,11120497375,2610,2605,2610,2605,9574
|
|
20230816,151700,11095532945,2605,2605,2610,2605,13516
|
|
20230816,151600,11060279970,2605,2605,2610,2605,4301
|
|
20230816,151500,11049065970,2605,2610,2610,2605,3608
|
|
20230816,151400,11039663840,2610,2610,2615,2605,7525
|
|
20230816,151300,11020035695,2610,2605,2615,2605,18177
|
|
20230816,151200,10972666170,2605,2615,2615,2605,10755
|
|
20230816,151100,10944604500,2610,2610,2620,2610,13468
|
|
20230816,151000,10909421655,2610,2610,2615,2605,10237
|
|
20230816,150900,10882708680,2610,2615,2615,2610,14479
|
|
20230816,150800,10844911500,2610,2610,2615,2610,5879
|
|
20230816,150700,10829564650,2610,2610,2615,2610,4395
|
|
20230816,150600,10818093290,2610,2615,2615,2605,60325
|
|
20230816,150500,10660730380,2610,2620,2620,2610,26177
|
|
20230816,150400,10592277165,2620,2620,2625,2615,21189
|
|
20230816,150300,10536800615,2620,2625,2625,2620,911
|
|
20230816,150200,10534410975,2620,2625,2630,2620,9165
|
|
20230816,150100,10510355960,2625,2625,2625,2625,5417
|
|
20230816,150000,10496136335,2620,2630,2630,2620,8393
|
|
20230816,145900,10474107095,2625,2625,2630,2625,1419
|
|
20230816,145800,10470380195,2625,2625,2630,2620,5263
|
|
20230816,145700,10456577000,2620,2620,2625,2620,6026
|
|
20230816,145600,10440784080,2620,2620,2625,2620,2089
|
|
20230816,145500,10435306810,2620,2620,2625,2620,1506
|
|
20230816,145400,10431356950,2620,2625,2630,2620,2091
|
|
20230816,145300,10425866595,2625,2625,2630,2620,4496
|
|
20230816,145200,10414065570,2625,2625,2630,2620,21655
|
|
20230816,145100,10357229695,2625,2630,2635,2625,8437
|
|
20230816,145000,10335035085,2630,2630,2635,2625,7270
|
|
20230816,144900,10315905365,2630,2630,2635,2630,3077
|
|
20230816,144800,10307807505,2630,2630,2635,2625,5588
|
|
20230816,144700,10293096470,2630,2630,2635,2630,2134
|
|
20230816,144600,10287482130,2630,2635,2640,2625,9381
|
|
20230816,144500,10262805560,2630,2630,2635,2630,8242
|
|
20230816,144400,10241106150,2630,2635,2635,2630,1838
|
|
20230816,144300,10236266025,2635,2630,2635,2630,2429
|
|
20230816,144200,10229873115,2635,2635,2640,2630,1350
|
|
20230816,144100,10226316135,2635,2640,2640,2635,9268
|
|
20230816,144000,10201891390,2635,2645,2645,2635,12723
|
|
20230816,143900,10168305340,2645,2645,2645,2640,2297
|
|
20230816,143800,10162234070,2645,2640,2645,2640,2222
|
|
20230816,143700,10156357880,2640,2645,2650,2640,3205
|
|
20230816,143600,10147878995,2645,2645,2645,2640,2982
|
|
20230816,143500,10139991795,2640,2645,2645,2640,21020
|
|
20230816,143400,10084394550,2640,2640,2645,2640,3010
|
|
20230816,143300,10076444390,2640,2640,2645,2635,3332
|
|
20230816,143200,10067640500,2640,2635,2640,2635,3261
|
|
20230816,143100,10059031655,2635,2635,2645,2635,13945
|
|
20230816,143000,10022210695,2640,2640,2640,2635,4617
|
|
20230816,142900,10010035875,2635,2635,2640,2635,4313
|
|
20230816,142800,9998652770,2635,2635,2640,2630,4009
|
|
20230816,142700,9988086070,2635,2640,2640,2630,7787
|
|
20230816,142600,9967562470,2640,2635,2640,2630,6303
|
|
20230816,142500,9950937255,2640,2630,2640,2625,24795
|
|
20230816,142400,9885642560,2625,2630,2630,2625,2761
|
|
20230816,142300,9878381385,2625,2630,2630,2625,3385
|
|
20230816,142200,9869484920,2625,2630,2630,2625,1996
|
|
20230816,142100,9864235495,2630,2630,2630,2625,2211
|
|
20230816,142000,9858422160,2625,2625,2630,2625,1564
|
|
20230816,141900,9854310915,2630,2630,2630,2625,7215
|
|
20230816,141800,9835356840,2630,2625,2630,2620,5632
|
|
20230816,141700,9820555650,2625,2625,2630,2625,2650
|
|
20230816,141600,9813593020,2630,2630,2630,2625,4393
|
|
20230816,141500,9802055320,2625,2625,2630,2625,2463
|
|
20230816,141400,9795583695,2630,2630,2630,2625,2804
|
|
20230816,141300,9788214875,2625,2625,2630,2625,1634
|
|
20230816,141200,9783918940,2630,2630,2630,2625,1766
|
|
20230816,141100,9779274365,2630,2630,2630,2620,3602
|
|
20230816,141000,9769814280,2625,2620,2630,2620,12268
|
|
20230816,140900,9737557450,2625,2630,2630,2620,31165
|
|
20230816,140800,9655876385,2625,2630,2630,2625,5017
|
|
20230816,140700,9642701565,2630,2630,2630,2625,1795
|
|
20230816,140600,9637980720,2625,2625,2630,2625,3868
|
|
20230816,140500,9627813950,2630,2625,2630,2625,3091
|
|
20230816,140400,9619693575,2625,2620,2625,2615,17087
|
|
20230816,140300,9574919880,2625,2625,2625,2620,12016
|
|
20230816,140200,9543430680,2625,2625,2625,2620,3340
|
|
20230816,140100,9534664985,2625,2625,2625,2620,4363
|
|
20230816,140000,9523226790,2625,2620,2625,2620,2799
|
|
20230816,135900,9515882745,2625,2625,2625,2620,2809
|
|
20230816,135800,9508513055,2625,2620,2625,2620,15447
|
|
20230816,135700,9467990675,2625,2620,2625,2620,5404
|
|
20230816,135600,9453823335,2620,2625,2625,2615,5028
|
|
20230816,135500,9440644230,2625,2620,2625,2620,3766
|
|
20230816,135400,9430769890,2620,2620,2625,2615,2381
|
|
20230816,135300,9424527420,2620,2620,2625,2615,41817
|
|
20230816,135200,9314766180,2625,2625,2625,2615,11357
|
|
20230816,135100,9285008725,2625,2620,2625,2620,4769
|
|
20230816,135000,9272502205,2625,2625,2625,2620,3049
|
|
20230816,134900,9264504010,2620,2625,2625,2620,2341
|
|
20230816,134800,9258361635,2620,2620,2625,2620,3520
|
|
20230816,134700,9249133450,2625,2620,2625,2620,6169
|
|
20230816,134600,9232948990,2620,2625,2625,2620,13114
|
|
20230816,134500,9198540515,2625,2630,2635,2625,8872
|
|
20230816,134400,9175204880,2630,2635,2640,2630,2371
|
|
20230816,134300,9168956340,2635,2635,2640,2630,1800
|
|
20230816,134200,9164213250,2635,2630,2635,2630,1639
|
|
20230816,134100,9159895335,2635,2635,2640,2630,7499
|
|
20230816,134000,9140135235,2635,2640,2640,2635,3885
|
|
20230816,133900,9129892340,2640,2635,2640,2635,2790
|
|
20230816,133800,9122529640,2640,2645,2645,2640,2222
|
|
20230816,133700,9116656135,2640,2640,2645,2640,2700
|
|
20230816,133600,9109523275,2640,2645,2645,2635,1965
|
|
20230816,133500,9104335175,2645,2635,2645,2635,2002
|
|
20230816,133400,9099047945,2635,2635,2640,2630,9010
|
|
20230816,133300,9075310685,2640,2630,2645,2630,4655
|
|
20230816,133200,9063029920,2630,2635,2635,2630,3529
|
|
20230816,133100,9053732515,2640,2635,2645,2635,5256
|
|
20230816,133000,9039858665,2630,2640,2640,2630,6407
|
|
20230816,132900,9022970135,2640,2640,2640,2635,1485
|
|
20230816,132800,9019050025,2635,2635,2640,2635,4213
|
|
20230816,132700,9007937740,2640,2630,2640,2630,12829
|
|
20230816,132600,8974180460,2640,2630,2640,2625,12208
|
|
20230816,132500,8942036650,2630,2630,2635,2630,3613
|
|
20230816,132400,8932527575,2630,2635,2635,2630,2557
|
|
20230816,132300,8925798210,2630,2635,2640,2630,9571
|
|
20230816,132200,8900570045,2640,2640,2640,2635,2804
|
|
20230816,132100,8893173230,2635,2640,2645,2635,8139
|
|
20230816,132000,8871686980,2640,2645,2645,2640,2129
|
|
20230816,131900,8866057270,2645,2640,2645,2640,3029
|
|
20230816,131800,8858052480,2640,2645,2645,2640,2415
|
|
20230816,131700,8851670060,2645,2645,2645,2640,3882
|
|
20230816,131600,8841414395,2645,2645,2645,2635,2140
|
|
20230816,131500,8835756325,2645,2640,2645,2635,3272
|
|
20230816,131400,8827114545,2645,2640,2645,2640,7881
|
|
20230816,131300,8806299780,2640,2640,2645,2635,19012
|
|
20230816,131200,8756128895,2635,2635,2640,2630,3662
|
|
20230816,131100,8746477520,2630,2635,2635,2630,5137
|
|
20230816,131000,8732958660,2635,2635,2635,2630,3553
|
|
20230816,130900,8723601760,2635,2630,2635,2630,2755
|
|
20230816,130800,8716344710,2635,2635,2635,2630,1918
|
|
20230816,130700,8711293280,2635,2635,2635,2625,3702
|
|
20230816,130600,8701562290,2635,2630,2635,2625,11433
|
|
20230816,130500,8671535065,2630,2635,2635,2630,2729
|
|
20230816,130400,8664351205,2630,2630,2635,2625,818
|
|
20230816,130300,8662199775,2630,2630,2630,2625,2212
|
|
20230816,130200,8656385135,2630,2630,2630,2625,4411
|
|
20230816,130100,8644795470,2630,2625,2630,2620,3152
|
|
20230816,130000,8636512615,2625,2625,2625,2620,2504
|
|
20230816,125900,8629940985,2620,2625,2625,2620,1409
|
|
20230816,125800,8626244445,2625,2630,2630,2625,7422
|
|
20230816,125700,8606757880,2630,2625,2630,2625,2198
|
|
20230816,125600,8600981055,2630,2630,2635,2625,8472
|
|
20230816,125500,8578736455,2630,2630,2635,2625,1892
|
|
20230816,125400,8573755690,2630,2630,2635,2625,2860
|
|
20230816,125300,8566233295,2630,2630,2635,2630,2530
|
|
20230816,125200,8559578160,2630,2635,2635,2625,1641
|
|
20230816,125100,8555263570,2635,2630,2635,2625,1360
|
|
20230816,125000,8551686780,2635,2625,2635,2625,7900
|
|
20230816,124900,8530904685,2630,2630,2630,2625,1477
|
|
20230816,124800,8527020535,2630,2630,2630,2625,3457
|
|
20230816,124700,8517932665,2630,2630,2630,2625,1649
|
|
20230816,124600,8513597885,2630,2625,2630,2625,1888
|
|
20230816,124500,8508638815,2625,2625,2630,2625,1330
|
|
20230816,124400,8505143885,2630,2630,2630,2625,1177
|
|
20230816,124300,8502049875,2630,2625,2630,2625,1154
|
|
20230816,124200,8499018430,2630,2625,2630,2620,1533
|
|
20230816,124100,8494996425,2620,2625,2625,2620,4098
|
|
20230816,124000,8484248240,2625,2625,2630,2620,2457
|
|
20230816,123900,8477797505,2620,2625,2630,2620,5070
|
|
20230816,123800,8464509300,2625,2625,2630,2625,4301
|
|
20230816,123700,8453217020,2625,2625,2630,2625,994
|
|
20230816,123600,8450606625,2625,2625,2630,2620,3029
|
|
20230816,123500,8442653510,2625,2630,2630,2625,2956
|
|
20230816,123400,8434887200,2630,2630,2630,2625,685
|
|
20230816,123300,8433085655,2630,2625,2630,2620,1581
|
|
20230816,123200,8428934330,2625,2630,2630,2625,6909
|
|
20230816,123100,8410793865,2625,2630,2635,2625,23105
|
|
20230816,123000,8349963935,2630,2630,2630,2625,1221
|
|
20230816,122900,8346756710,2625,2630,2630,2625,1070
|
|
20230816,122800,8343944450,2625,2630,2630,2625,860
|
|
20230816,122700,8341684825,2630,2625,2630,2625,1624
|
|
20230816,122600,8337416735,2630,2625,2630,2625,1215
|
|
20230816,122500,8334223730,2625,2625,2630,2620,1170
|
|
20230816,122400,8331151570,2625,2630,2630,2625,1775
|
|
20230816,122300,8326490290,2625,2625,2625,2620,7837
|
|
20230816,122200,8305926640,2625,2620,2625,2620,1398
|
|
20230816,122100,8302262070,2620,2615,2620,2615,3045
|
|
20230816,122000,8294291675,2620,2620,2625,2620,4446
|
|
20230816,121900,8282640405,2625,2625,2625,2620,10882
|
|
20230816,121800,8254126255,2625,2625,2625,2620,1543
|
|
20230816,121700,8250079260,2625,2620,2625,2620,2315
|
|
20230816,121600,8244011410,2620,2620,2625,2620,2510
|
|
20230816,121500,8237433340,2620,2625,2625,2620,2267
|
|
20230816,121400,8231491615,2625,2620,2625,2620,1718
|
|
20230816,121300,8226983735,2625,2620,2625,2620,2703
|
|
20230816,121200,8219900055,2620,2620,2620,2615,2981
|
|
20230816,121100,8212091865,2620,2615,2620,2615,2211
|
|
20230816,121000,8206300430,2620,2615,2620,2615,3497
|
|
20230816,120900,8197138345,2620,2620,2620,2615,1720
|
|
20230816,120800,8192635825,2620,2620,2620,2620,1320
|
|
20230816,120700,8189177425,2620,2615,2620,2615,1385
|
|
20230816,120600,8185550365,2610,2620,2620,2610,4212
|
|
20230816,120500,8174538540,2620,2620,2620,2615,2308
|
|
20230816,120400,8168498050,2620,2615,2620,2610,1249
|
|
20230816,120300,8165226695,2620,2615,2620,2610,1933
|
|
20230816,120200,8160173060,2615,2610,2615,2605,1173
|
|
20230816,120100,8157106735,2605,2605,2610,2605,5018
|
|
20230816,120000,8144016130,2605,2610,2610,2605,4465
|
|
20230816,115900,8132376550,2610,2610,2610,2605,8736
|
|
20230816,115800,8109615870,2610,2610,2610,2605,5012
|
|
20230816,115700,8096551230,2610,2615,2615,2610,15253
|
|
20230816,115600,8056733715,2615,2610,2620,2610,2178
|
|
20230816,115500,8051043035,2620,2615,2620,2610,4645
|
|
20230816,115400,8038914320,2610,2615,2620,2610,6653
|
|
20230816,115300,8021540060,2620,2620,2625,2615,1487
|
|
20230816,115200,8017646790,2625,2620,2625,2610,19278
|
|
20230816,115100,7967185715,2620,2620,2620,2615,5192
|
|
20230816,115000,7953600420,2620,2620,2620,2615,3163
|
|
20230816,114900,7945316295,2620,2620,2625,2615,1984
|
|
20230816,114800,7940118155,2615,2620,2625,2615,1545
|
|
20230816,114700,7936069360,2620,2620,2620,2620,1511
|
|
20230816,114600,7932110540,2620,2620,2620,2615,2848
|
|
20230816,114500,7924654610,2620,2625,2625,2620,3480
|
|
20230816,114400,7915530350,2620,2625,2625,2615,4379
|
|
20230816,114300,7904070100,2625,2620,2625,2620,2702
|
|
20230816,114200,7896986325,2620,2620,2625,2620,2144
|
|
20230816,114100,7891364470,2620,2625,2625,2620,2307
|
|
20230816,114000,7885316360,2625,2625,2625,2620,5455
|
|
20230816,113900,7871022185,2620,2620,2625,2615,11612
|
|
20230816,113800,7840586460,2620,2620,2620,2615,2378
|
|
20230816,113700,7834360595,2620,2620,2625,2620,4980
|
|
20230816,113600,7821310695,2620,2620,2625,2620,5334
|
|
20230816,113500,7807333905,2625,2620,2625,2620,3693
|
|
20230816,113400,7797645765,2620,2630,2630,2620,15874
|
|
20230816,113300,7756049365,2630,2630,2630,2625,9177
|
|
20230816,113200,7731955205,2630,2635,2635,2630,6462
|
|
20230816,113100,7714960130,2630,2635,2635,2630,3674
|
|
20230816,113000,7705286860,2635,2635,2635,2630,1089
|
|
20230816,112900,7702419165,2630,2640,2640,2630,2063
|
|
20230816,112800,7696989280,2635,2640,2640,2635,2262
|
|
20230816,112700,7691026095,2640,2640,2640,2635,6934
|
|
20230816,112600,7672748935,2640,2645,2645,2635,4276
|
|
20230816,112500,7661460370,2645,2650,2650,2645,28015
|
|
20230816,112400,7587349595,2645,2645,2650,2645,2333
|
|
20230816,112300,7581170215,2650,2650,2650,2645,20807
|
|
20230816,112200,7526034820,2650,2645,2650,2645,4362
|
|
20230816,112100,7514486165,2650,2645,2650,2645,5489
|
|
20230816,112000,7499952130,2645,2645,2650,2640,19174
|
|
20230816,111900,7449238190,2645,2640,2645,2640,3785
|
|
20230816,111800,7439239995,2645,2640,2645,2635,34190
|
|
20230816,111700,7348949970,2640,2630,2640,2630,13252
|
|
20230816,111600,7314031535,2630,2620,2630,2620,9722
|
|
20230816,111500,7288464575,2615,2620,2630,2615,14298
|
|
20230816,111400,7251017790,2620,2630,2630,2620,6528
|
|
20230816,111300,7233877325,2625,2630,2630,2620,11433
|
|
20230816,111200,7203826680,2630,2625,2630,2625,4590
|
|
20230816,111100,7191759380,2625,2620,2630,2615,9468
|
|
20230816,111000,7166941410,2620,2625,2625,2620,2487
|
|
20230816,110900,7160420935,2625,2630,2630,2620,22670
|
|
20230816,110800,7100961620,2630,2635,2635,2625,4830
|
|
20230816,110700,7088263045,2635,2625,2635,2625,1510
|
|
20230816,110600,7084288495,2635,2630,2635,2625,3888
|
|
20230816,110500,7074071270,2625,2630,2630,2625,2086
|
|
20230816,110400,7068585095,2630,2640,2640,2625,32738
|
|
20230816,110300,6982409955,2640,2635,2640,2635,2929
|
|
20230816,110200,6974684130,2640,2640,2640,2635,2944
|
|
20230816,110100,6966920835,2635,2640,2640,2635,15478
|
|
20230816,110000,6926068265,2640,2635,2640,2635,11998
|
|
20230816,105900,6894450450,2635,2635,2640,2630,10358
|
|
20230816,105800,6867160540,2635,2640,2640,2630,14269
|
|
20230816,105700,6829572015,2635,2635,2640,2630,4772
|
|
20230816,105600,6816995925,2635,2640,2640,2630,11079
|
|
20230816,105500,6787810215,2640,2635,2640,2630,38487
|
|
20230816,105400,6686377885,2630,2635,2635,2630,7106
|
|
20230816,105300,6667668100,2635,2625,2635,2625,23484
|
|
20230816,105200,6605935370,2620,2620,2625,2620,6137
|
|
20230816,105100,6589837440,2620,2625,2625,2620,5648
|
|
20230816,105000,6575028065,2625,2620,2625,2620,5179
|
|
20230816,104900,6561447530,2620,2620,2620,2615,2048
|
|
20230816,104800,6556086915,2620,2615,2620,2615,5776
|
|
20230816,104700,6540970485,2615,2620,2620,2615,4512
|
|
20230816,104600,6529163220,2620,2615,2620,2615,2626
|
|
20230816,104500,6522291455,2615,2620,2620,2615,1219
|
|
20230816,104400,6519097925,2620,2620,2620,2615,2880
|
|
20230816,104300,6511562100,2620,2620,2620,2615,2046
|
|
20230816,104200,6506205555,2620,2620,2620,2610,1252
|
|
20230816,104100,6502929120,2620,2615,2620,2610,4990
|
|
20230816,104000,6489879025,2615,2615,2615,2610,4399
|
|
20230816,103900,6478390345,2615,2615,2615,2610,8128
|
|
20230816,103800,6457165625,2615,2615,2615,2610,2342
|
|
20230816,103700,6451048610,2615,2610,2615,2610,2267
|
|
20230816,103600,6445129780,2610,2605,2610,2605,1475
|
|
20230816,103500,6441283910,2605,2610,2615,2605,1930
|
|
20230816,103400,6436246775,2605,2610,2610,2600,18582
|
|
20230816,103300,6387839275,2605,2610,2610,2605,4245
|
|
20230816,103200,6376777235,2610,2605,2610,2605,3998
|
|
20230816,103100,6366358195,2610,2610,2615,2610,4842
|
|
20230816,103000,6353719575,2610,2615,2615,2610,4026
|
|
20230816,102900,6343207680,2615,2610,2615,2610,2178
|
|
20230816,102800,6337518615,2615,2615,2615,2610,1326
|
|
20230816,102700,6334052755,2615,2610,2615,2610,2604
|
|
20230816,102600,6327252800,2615,2610,2615,2605,15420
|
|
20230816,102500,6287056895,2605,2605,2610,2600,20456
|
|
20230816,102400,6233767985,2610,2610,2610,2605,3309
|
|
20230816,102300,6225138430,2610,2620,2620,2610,7924
|
|
20230816,102200,6204445415,2615,2610,2615,2605,11914
|
|
20230816,102100,6173318275,2610,2605,2610,2600,5604
|
|
20230816,102000,6158719045,2605,2610,2610,2600,5505
|
|
20230816,101900,6144377425,2605,2610,2615,2605,14912
|
|
20230816,101800,6105472755,2610,2615,2615,2610,1558
|
|
20230816,101700,6101404110,2615,2615,2615,2610,14934
|
|
20230816,101600,6062413430,2610,2615,2615,2610,4021
|
|
20230816,101500,6051911785,2615,2620,2620,2615,17332
|
|
20230816,101400,6006553875,2620,2620,2625,2615,10235
|
|
20230816,101300,5979725950,2620,2620,2620,2615,22302
|
|
20230816,101200,5921296425,2620,2620,2620,2615,3159
|
|
20230816,101100,5913031560,2615,2615,2620,2610,15648
|
|
20230816,101000,5872118335,2610,2610,2615,2605,7819
|
|
20230816,100900,5851712075,2610,2605,2610,2605,1453
|
|
20230816,100800,5847924820,2605,2600,2610,2600,14404
|
|
20230816,100700,5810424200,2605,2600,2605,2600,1735
|
|
20230816,100600,5805906415,2600,2605,2605,2600,4849
|
|
20230816,100500,5793288525,2605,2610,2610,2605,4883
|
|
20230816,100400,5780560095,2610,2610,2610,2605,2799
|
|
20230816,100300,5773257325,2610,2605,2610,2600,31953
|
|
20230816,100200,5690014945,2595,2605,2605,2590,5566
|
|
20230816,100100,5675562295,2600,2595,2600,2590,29860
|
|
20230816,100000,5598000930,2595,2590,2595,2590,3201
|
|
20230816,095900,5589703550,2585,2590,2590,2580,5424
|
|
20230816,095800,5575678060,2585,2590,2590,2580,41018
|
|
20230816,095700,5469614735,2585,2590,2595,2585,4634
|
|
20230816,095600,5457617815,2585,2590,2600,2585,13117
|
|
20230816,095500,5423668495,2595,2595,2595,2590,15751
|
|
20230816,095400,5382864260,2590,2595,2600,2585,33239
|
|
20230816,095300,5296767190,2595,2600,2600,2590,3765
|
|
20230816,095200,5287001120,2600,2600,2600,2595,6502
|
|
20230816,095100,5270124105,2600,2600,2600,2595,21222
|
|
20230816,095000,5215039185,2600,2600,2600,2595,3459
|
|
20230816,094900,5206051810,2600,2600,2605,2595,18781
|
|
20230816,094800,5157258465,2605,2600,2605,2600,6017
|
|
20230816,094700,5141609680,2600,2600,2605,2600,4023
|
|
20230816,094600,5131140645,2605,2600,2605,2595,12357
|
|
20230816,094500,5099022700,2605,2605,2605,2600,11051
|
|
20230816,094400,5070270710,2605,2600,2605,2590,26178
|
|
20230816,094300,5002212685,2590,2595,2600,2590,12089
|
|
20230816,094200,4970857745,2595,2595,2600,2590,20699
|
|
20230816,094100,4917202790,2595,2600,2600,2595,10768
|
|
20230816,094000,4889253745,2600,2595,2600,2590,11518
|
|
20230816,093900,4859364505,2585,2590,2600,2585,27450
|
|
20230816,093800,4788253155,2590,2585,2590,2580,31272
|
|
20230816,093700,4707405090,2585,2590,2590,2585,5521
|
|
20230816,093600,4693126495,2590,2585,2590,2580,32483
|
|
20230816,093500,4609171675,2590,2590,2595,2585,11985
|
|
20230816,093400,4578145670,2590,2600,2605,2590,39590
|
|
20230816,093300,4475531275,2600,2610,2610,2600,53758
|
|
20230816,093200,4335596595,2610,2610,2610,2605,6193
|
|
20230816,093100,4319442075,2610,2610,2610,2605,14061
|
|
20230816,093000,4282807720,2610,2610,2610,2605,27193
|
|
20230816,092900,4211893545,2610,2605,2610,2605,13864
|
|
20230816,092800,4175744050,2605,2600,2605,2595,10405
|
|
20230816,092700,4148676765,2600,2600,2600,2595,18480
|
|
20230816,092600,4100651015,2600,2585,2600,2585,63890
|
|
20230816,092500,3935074480,2580,2580,2585,2575,24836
|
|
20230816,092400,3871001985,2585,2580,2585,2570,42524
|
|
20230816,092300,3761330580,2575,2580,2585,2575,47002
|
|
20230816,092200,3640123510,2580,2585,2590,2575,70712
|
|
20230816,092100,3457680305,2590,2595,2595,2580,58025
|
|
20230816,092000,3307509430,2595,2590,2595,2585,44263
|
|
20230816,091900,3192904540,2590,2590,2595,2585,42620
|
|
20230816,091800,3082520875,2590,2605,2605,2580,96404
|
|
20230816,091700,2832725580,2605,2610,2615,2600,67809
|
|
20230816,091600,2656186125,2605,2615,2615,2605,39618
|
|
20230816,091500,2552816060,2610,2610,2620,2605,47041
|
|
20230816,091400,2430029395,2620,2625,2630,2605,114234
|
|
20230816,091300,2131436225,2620,2625,2630,2620,73378
|
|
20230816,091200,1939003715,2630,2635,2640,2625,40699
|
|
20230816,091100,1831907840,2640,2640,2645,2630,37522
|
|
20230816,091000,1732972910,2640,2635,2640,2625,53035
|
|
20230816,090900,1593414195,2630,2660,2660,2620,172156
|
|
20230816,090800,1139028700,2660,2665,2670,2655,22419
|
|
20230816,090700,1079404470,2670,2670,2675,2660,17410
|
|
20230816,090600,1033001545,2670,2665,2675,2660,44863
|
|
20230816,090500,913436125,2670,2670,2680,2660,24461
|
|
20230816,090400,848170530,2675,2655,2675,2650,33270
|
|
20230816,090300,759478165,2655,2660,2660,2650,63438
|
|
20230816,090200,591106720,2660,2660,2670,2655,24086
|
|
20230816,090100,526968225,2655,2650,2670,2650,51983
|
|
20230816,090000,388845750,2650,2680,2680,2645,144673
|