663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,200000,16703357310,3065,3065,3065,3065,2528
|
|
20230616,195900,16703357310,3065,3065,3065,3065,0
|
|
20230616,195800,16703357310,3065,3065,3065,3065,0
|
|
20230616,195700,16703357310,3065,3065,3065,3065,0
|
|
20230616,195600,16703357310,3065,3065,3065,3065,0
|
|
20230616,195500,16703357310,3065,3065,3065,3065,0
|
|
20230616,195400,16703357310,3065,3065,3065,3065,0
|
|
20230616,195300,16703357310,3065,3065,3065,3065,0
|
|
20230616,195200,16703357310,3065,3065,3065,3065,0
|
|
20230616,195100,16703357310,3065,3065,3065,3065,0
|
|
20230616,195000,16703357310,3065,3065,3065,3065,0
|
|
20230616,194900,16703357310,3065,3065,3065,3065,0
|
|
20230616,194800,16703357310,3065,3065,3065,3065,0
|
|
20230616,194700,16703357310,3065,3065,3065,3065,0
|
|
20230616,194600,16703357310,3065,3065,3065,3065,0
|
|
20230616,194500,16703357310,3065,3065,3065,3065,0
|
|
20230616,194400,16703357310,3065,3065,3065,3065,0
|
|
20230616,194300,16703357310,3065,3065,3065,3065,0
|
|
20230616,194200,16703357310,3065,3065,3065,3065,0
|
|
20230616,194100,16703357310,3065,3065,3065,3065,0
|
|
20230616,194000,16703357310,3065,3065,3065,3065,0
|
|
20230616,193900,16703357310,3065,3065,3065,3065,0
|
|
20230616,193800,16703357310,3065,3065,3065,3065,0
|
|
20230616,193700,16703357310,3065,3065,3065,3065,0
|
|
20230616,193600,16703357310,3065,3065,3065,3065,0
|
|
20230616,193500,16703357310,3065,3065,3065,3065,0
|
|
20230616,193400,16703357310,3065,3065,3065,3065,0
|
|
20230616,193300,16703357310,3065,3065,3065,3065,0
|
|
20230616,193200,16703357310,3065,3065,3065,3065,0
|
|
20230616,193100,16703357310,3065,3065,3065,3065,0
|
|
20230616,193000,16703357310,3065,3065,3065,3065,2528
|
|
20230616,192900,16703357310,3065,3065,3065,3065,0
|
|
20230616,192800,16703357310,3065,3065,3065,3065,0
|
|
20230616,192700,16703357310,3065,3065,3065,3065,0
|
|
20230616,192600,16703357310,3065,3065,3065,3065,0
|
|
20230616,192500,16703357310,3065,3065,3065,3065,0
|
|
20230616,192400,16703357310,3065,3065,3065,3065,0
|
|
20230616,192300,16703357310,3065,3065,3065,3065,0
|
|
20230616,192200,16703357310,3065,3065,3065,3065,0
|
|
20230616,192100,16703357310,3065,3065,3065,3065,0
|
|
20230616,192000,16703357310,3065,3065,3065,3065,0
|
|
20230616,191900,16703357310,3065,3065,3065,3065,0
|
|
20230616,191800,16703357310,3065,3065,3065,3065,0
|
|
20230616,191700,16703357310,3065,3065,3065,3065,0
|
|
20230616,191600,16703357310,3065,3065,3065,3065,0
|
|
20230616,191500,16703357310,3065,3065,3065,3065,0
|
|
20230616,191400,16703357310,3065,3065,3065,3065,0
|
|
20230616,191300,16703357310,3065,3065,3065,3065,0
|
|
20230616,191200,16703357310,3065,3065,3065,3065,0
|
|
20230616,191100,16703357310,3065,3065,3065,3065,0
|
|
20230616,191000,16703357310,3065,3065,3065,3065,0
|
|
20230616,190900,16703357310,3065,3065,3065,3065,0
|
|
20230616,190800,16703357310,3065,3065,3065,3065,0
|
|
20230616,190700,16703357310,3065,3065,3065,3065,0
|
|
20230616,190600,16703357310,3065,3065,3065,3065,0
|
|
20230616,190500,16703357310,3065,3065,3065,3065,0
|
|
20230616,190400,16703357310,3065,3065,3065,3065,0
|
|
20230616,190300,16703357310,3065,3065,3065,3065,0
|
|
20230616,190200,16703357310,3065,3065,3065,3065,0
|
|
20230616,190100,16703357310,3065,3065,3065,3065,0
|
|
20230616,190000,16703357310,3065,3065,3065,3065,2528
|
|
20230616,185900,16703357310,3065,3065,3065,3065,0
|
|
20230616,185800,16703357310,3065,3065,3065,3065,0
|
|
20230616,185700,16703357310,3065,3065,3065,3065,0
|
|
20230616,185600,16703357310,3065,3065,3065,3065,0
|
|
20230616,185500,16703357310,3065,3065,3065,3065,0
|
|
20230616,185400,16703357310,3065,3065,3065,3065,0
|
|
20230616,185300,16703357310,3065,3065,3065,3065,0
|
|
20230616,185200,16703357310,3065,3065,3065,3065,0
|
|
20230616,185100,16703357310,3065,3065,3065,3065,0
|
|
20230616,185000,16703357310,3065,3065,3065,3065,0
|
|
20230616,184900,16703357310,3065,3065,3065,3065,0
|
|
20230616,184800,16703357310,3065,3065,3065,3065,0
|
|
20230616,184700,16703357310,3065,3065,3065,3065,0
|
|
20230616,184600,16703357310,3065,3065,3065,3065,0
|
|
20230616,184500,16703357310,3065,3065,3065,3065,0
|
|
20230616,184400,16703357310,3065,3065,3065,3065,0
|
|
20230616,184300,16703357310,3065,3065,3065,3065,0
|
|
20230616,184200,16703357310,3065,3065,3065,3065,0
|
|
20230616,184100,16703357310,3065,3065,3065,3065,0
|
|
20230616,184000,16703357310,3065,3065,3065,3065,0
|
|
20230616,183900,16703357310,3065,3065,3065,3065,0
|
|
20230616,183800,16703357310,3065,3065,3065,3065,0
|
|
20230616,183700,16703357310,3065,3065,3065,3065,0
|
|
20230616,183600,16703357310,3065,3065,3065,3065,0
|
|
20230616,183500,16703357310,3065,3065,3065,3065,0
|
|
20230616,183400,16703357310,3065,3065,3065,3065,0
|
|
20230616,183300,16703357310,3065,3065,3065,3065,0
|
|
20230616,183200,16703357310,3065,3065,3065,3065,0
|
|
20230616,183100,16703357310,3065,3065,3065,3065,0
|
|
20230616,183000,16703357310,3065,3065,3065,3065,2528
|
|
20230616,182900,16703357310,3065,3065,3065,3065,0
|
|
20230616,182800,16703357310,3065,3065,3065,3065,0
|
|
20230616,182700,16703357310,3065,3065,3065,3065,0
|
|
20230616,182600,16703357310,3065,3065,3065,3065,0
|
|
20230616,182500,16703357310,3065,3065,3065,3065,0
|
|
20230616,182400,16703357310,3065,3065,3065,3065,0
|
|
20230616,182300,16703357310,3065,3065,3065,3065,0
|
|
20230616,182200,16703357310,3065,3065,3065,3065,0
|
|
20230616,182100,16703357310,3065,3065,3065,3065,0
|
|
20230616,182000,16703357310,3065,3065,3065,3065,0
|
|
20230616,181900,16703357310,3065,3065,3065,3065,0
|
|
20230616,181800,16703357310,3065,3065,3065,3065,0
|
|
20230616,181700,16703357310,3065,3065,3065,3065,0
|
|
20230616,181600,16703357310,3065,3065,3065,3065,0
|
|
20230616,181500,16703357310,3065,3065,3065,3065,0
|
|
20230616,181400,16703357310,3065,3065,3065,3065,0
|
|
20230616,181300,16703357310,3065,3065,3065,3065,0
|
|
20230616,181200,16703357310,3065,3065,3065,3065,0
|
|
20230616,181100,16703357310,3065,3065,3065,3065,0
|
|
20230616,181000,16703357310,3065,3065,3065,3065,0
|
|
20230616,180900,16703357310,3065,3065,3065,3065,0
|
|
20230616,180800,16703357310,3065,3065,3065,3065,0
|
|
20230616,180700,16703357310,3065,3065,3065,3065,0
|
|
20230616,180600,16703357310,3065,3065,3065,3065,0
|
|
20230616,180500,16703357310,3065,3065,3065,3065,0
|
|
20230616,180400,16703357310,3065,3065,3065,3065,0
|
|
20230616,180300,16703357310,3065,3065,3065,3065,0
|
|
20230616,180200,16703357310,3065,3065,3065,3065,0
|
|
20230616,180100,16703357310,3065,3065,3065,3065,0
|
|
20230616,180000,16703357310,3065,3065,3065,3065,2528
|
|
20230616,175900,16703357310,3065,3065,3065,3065,0
|
|
20230616,175800,16703357310,3065,3065,3065,3065,0
|
|
20230616,175700,16703357310,3065,3065,3065,3065,0
|
|
20230616,175600,16703357310,3065,3065,3065,3065,0
|
|
20230616,175500,16703357310,3065,3065,3065,3065,0
|
|
20230616,175400,16703357310,3065,3065,3065,3065,0
|
|
20230616,175300,16703357310,3065,3065,3065,3065,0
|
|
20230616,175200,16703357310,3065,3065,3065,3065,0
|
|
20230616,175100,16703357310,3065,3065,3065,3065,0
|
|
20230616,175000,16703357310,3065,3065,3065,3065,0
|
|
20230616,174900,16703357310,3065,3065,3065,3065,0
|
|
20230616,174800,16703357310,3065,3065,3065,3065,0
|
|
20230616,174700,16703357310,3065,3065,3065,3065,0
|
|
20230616,174600,16703357310,3065,3065,3065,3065,0
|
|
20230616,174500,16703357310,3065,3065,3065,3065,0
|
|
20230616,174400,16703357310,3065,3065,3065,3065,0
|
|
20230616,174300,16703357310,3065,3065,3065,3065,0
|
|
20230616,174200,16703357310,3065,3065,3065,3065,0
|
|
20230616,174100,16703357310,3065,3065,3065,3065,0
|
|
20230616,174000,16703357310,3065,3065,3065,3065,0
|
|
20230616,173900,16703357310,3065,3065,3065,3065,0
|
|
20230616,173800,16703357310,3065,3065,3065,3065,0
|
|
20230616,173700,16703357310,3065,3065,3065,3065,0
|
|
20230616,173600,16703357310,3065,3065,3065,3065,0
|
|
20230616,173500,16703357310,3065,3065,3065,3065,0
|
|
20230616,173400,16703357310,3065,3065,3065,3065,0
|
|
20230616,173300,16703357310,3065,3065,3065,3065,0
|
|
20230616,173200,16703357310,3065,3065,3065,3065,0
|
|
20230616,173100,16703357310,3065,3065,3065,3065,0
|
|
20230616,173000,16703357310,3065,3065,3065,3065,2528
|
|
20230616,172900,16703357310,3065,3065,3065,3065,0
|
|
20230616,172800,16703357310,3065,3065,3065,3065,0
|
|
20230616,172700,16703357310,3065,3065,3065,3065,0
|
|
20230616,172600,16703357310,3065,3065,3065,3065,0
|
|
20230616,172500,16703357310,3065,3065,3065,3065,0
|
|
20230616,172400,16703357310,3065,3065,3065,3065,0
|
|
20230616,172300,16703357310,3065,3065,3065,3065,0
|
|
20230616,172200,16703357310,3065,3065,3065,3065,0
|
|
20230616,172100,16703357310,3065,3065,3065,3065,0
|
|
20230616,172000,16703357310,3065,3065,3065,3065,0
|
|
20230616,171900,16703357310,3065,3065,3065,3065,0
|
|
20230616,171800,16703357310,3065,3065,3065,3065,0
|
|
20230616,171700,16703357310,3065,3065,3065,3065,0
|
|
20230616,171600,16703357310,3065,3065,3065,3065,0
|
|
20230616,171500,16703357310,3065,3065,3065,3065,0
|
|
20230616,171400,16703357310,3065,3065,3065,3065,0
|
|
20230616,171300,16703357310,3065,3065,3065,3065,0
|
|
20230616,171200,16703357310,3065,3065,3065,3065,0
|
|
20230616,171100,16703357310,3065,3065,3065,3065,0
|
|
20230616,171000,16703357310,3065,3065,3065,3065,0
|
|
20230616,170900,16703357310,3065,3065,3065,3065,0
|
|
20230616,170800,16703357310,3065,3065,3065,3065,0
|
|
20230616,170700,16703357310,3065,3065,3065,3065,0
|
|
20230616,170600,16703357310,3065,3065,3065,3065,0
|
|
20230616,170500,16703357310,3065,3065,3065,3065,0
|
|
20230616,170400,16703357310,3065,3065,3065,3065,0
|
|
20230616,170300,16703357310,3065,3065,3065,3065,0
|
|
20230616,170200,16703357310,3065,3065,3065,3065,0
|
|
20230616,170100,16703357310,3065,3065,3065,3065,0
|
|
20230616,170000,16703357310,3065,3065,3065,3065,2528
|
|
20230616,165900,16703357310,3065,3065,3065,3065,0
|
|
20230616,165800,16703357310,3065,3065,3065,3065,0
|
|
20230616,165700,16703357310,3065,3065,3065,3065,0
|
|
20230616,165600,16703357310,3065,3065,3065,3065,0
|
|
20230616,165500,16703357310,3065,3065,3065,3065,0
|
|
20230616,165400,16703357310,3065,3065,3065,3065,0
|
|
20230616,165300,16703357310,3065,3065,3065,3065,0
|
|
20230616,165200,16703357310,3065,3065,3065,3065,0
|
|
20230616,165100,16703357310,3065,3065,3065,3065,0
|
|
20230616,165000,16703357310,3065,3065,3065,3065,0
|
|
20230616,164900,16703357310,3065,3065,3065,3065,0
|
|
20230616,164800,16703357310,3065,3065,3065,3065,0
|
|
20230616,164700,16703357310,3065,3065,3065,3065,0
|
|
20230616,164600,16703357310,3065,3065,3065,3065,0
|
|
20230616,164500,16703357310,3065,3065,3065,3065,0
|
|
20230616,164400,16703357310,3065,3065,3065,3065,0
|
|
20230616,164300,16703357310,3065,3065,3065,3065,0
|
|
20230616,164200,16703357310,3065,3065,3065,3065,0
|
|
20230616,164100,16703357310,3065,3065,3065,3065,0
|
|
20230616,164000,16703357310,3065,3065,3065,3065,0
|
|
20230616,163900,16703357310,3065,3065,3065,3065,0
|
|
20230616,163800,16703357310,3065,3065,3065,3065,0
|
|
20230616,163700,16703357310,3065,3065,3065,3065,0
|
|
20230616,163600,16703357310,3065,3065,3065,3065,0
|
|
20230616,163500,16703357310,3065,3065,3065,3065,0
|
|
20230616,163400,16703357310,3065,3065,3065,3065,0
|
|
20230616,163300,16703357310,3065,3065,3065,3065,0
|
|
20230616,163200,16703357310,3065,3065,3065,3065,0
|
|
20230616,163100,16703357310,3065,3065,3065,3065,0
|
|
20230616,163000,16703357310,3065,3065,3065,3065,2528
|
|
20230616,162900,16703357310,3065,3065,3065,3065,0
|
|
20230616,162800,16703357310,3065,3065,3065,3065,0
|
|
20230616,162700,16703357310,3065,3065,3065,3065,0
|
|
20230616,162600,16703357310,3065,3065,3065,3065,0
|
|
20230616,162500,16703357310,3065,3065,3065,3065,0
|
|
20230616,162400,16703357310,3065,3065,3065,3065,0
|
|
20230616,162300,16703357310,3065,3065,3065,3065,0
|
|
20230616,162200,16703357310,3065,3065,3065,3065,0
|
|
20230616,162100,16703357310,3065,3065,3065,3065,0
|
|
20230616,162000,16703357310,3065,3065,3065,3065,0
|
|
20230616,161900,16703357310,3065,3065,3065,3065,0
|
|
20230616,161800,16703357310,3065,3065,3065,3065,0
|
|
20230616,161700,16703357310,3065,3065,3065,3065,0
|
|
20230616,161600,16703357310,3065,3065,3065,3065,0
|
|
20230616,161500,16703357310,3065,3065,3065,3065,0
|
|
20230616,161400,16703357310,3065,3065,3065,3065,0
|
|
20230616,161300,16703357310,3065,3065,3065,3065,0
|
|
20230616,161200,16703357310,3065,3065,3065,3065,0
|
|
20230616,161100,16703357310,3065,3065,3065,3065,0
|
|
20230616,161000,16703357310,3065,3065,3065,3065,0
|
|
20230616,160900,16703357310,3065,3065,3065,3065,0
|
|
20230616,160800,16703357310,3065,3065,3065,3065,0
|
|
20230616,160700,16703357310,3065,3065,3065,3065,0
|
|
20230616,160600,16703357310,3065,3065,3065,3065,0
|
|
20230616,160500,16703357310,3065,3065,3065,3065,0
|
|
20230616,160400,16703357310,3065,3065,3065,3065,0
|
|
20230616,160300,16703357310,3065,3065,3065,3065,0
|
|
20230616,160200,16703357310,3065,3065,3065,3065,0
|
|
20230616,160100,16703357310,3065,3065,3065,3065,0
|
|
20230616,160000,16703357310,3065,3065,3065,3065,2528
|
|
20230616,155900,16703357310,3065,3065,3065,3065,0
|
|
20230616,155800,16703357310,3065,3065,3065,3065,0
|
|
20230616,155700,16703357310,3065,3065,3065,3065,0
|
|
20230616,155600,16703357310,3065,3065,3065,3065,0
|
|
20230616,155500,16703357310,3065,3065,3065,3065,0
|
|
20230616,155400,16703357310,3065,3065,3065,3065,0
|
|
20230616,155300,16703357310,3065,3065,3065,3065,0
|
|
20230616,155200,16703357310,3065,3065,3065,3065,0
|
|
20230616,155100,16703357310,3065,3065,3065,3065,0
|
|
20230616,155000,16703357310,3065,3065,3065,3065,0
|
|
20230616,154900,16703357310,3065,3065,3065,3065,0
|
|
20230616,154800,16703357310,3065,3065,3065,3065,0
|
|
20230616,154700,16703357310,3065,3065,3065,3065,0
|
|
20230616,154600,16703357310,3065,3065,3065,3065,0
|
|
20230616,154500,16703357310,3065,3065,3065,3065,0
|
|
20230616,154400,16703357310,3065,3065,3065,3065,0
|
|
20230616,154300,16703357310,3065,3065,3065,3065,0
|
|
20230616,154200,16703357310,3065,3065,3065,3065,0
|
|
20230616,154100,16703357310,3065,3065,3065,3065,0
|
|
20230616,154000,16703357310,3065,3065,3065,3065,0
|
|
20230616,153900,16703357310,3065,3065,3065,3065,0
|
|
20230616,153800,16703357310,3065,3065,3065,3065,0
|
|
20230616,153700,16703357310,3065,3065,3065,3065,0
|
|
20230616,153600,16703357310,3065,3065,3065,3065,0
|
|
20230616,153500,16703357310,3065,3065,3065,3065,0
|
|
20230616,153400,16703357310,3065,3065,3065,3065,0
|
|
20230616,153300,16703357310,3065,3065,3065,3065,0
|
|
20230616,153200,16703357310,3065,3065,3065,3065,0
|
|
20230616,153100,16703357310,3065,3065,3065,3065,0
|
|
20230616,153000,16703357310,3065,3065,3065,3065,5056
|
|
20230616,152900,16695608990,3065,3065,3065,3065,0
|
|
20230616,152800,16695608990,3065,3065,3065,3065,0
|
|
20230616,152700,16695608990,3065,3065,3065,3065,0
|
|
20230616,152600,16695608990,3065,3065,3065,3065,0
|
|
20230616,152500,16695608990,3065,3065,3065,3065,0
|
|
20230616,152400,16695608990,3065,3065,3065,3065,0
|
|
20230616,152300,16695608990,3065,3065,3065,3065,0
|
|
20230616,152200,16695608990,3065,3065,3065,3065,0
|
|
20230616,152100,16695608990,3065,3065,3065,3065,0
|
|
20230616,152000,16695608990,3065,3065,3065,3065,0
|
|
20230616,151900,16695608990,3065,3065,3065,3065,1759
|
|
20230616,151800,16690217655,3065,3065,3065,3065,60
|
|
20230616,151700,16690033755,3065,3065,3065,3065,2041
|
|
20230616,151600,16683778090,3065,3065,3065,3065,1
|
|
20230616,151500,16683775025,3065,3065,3065,3065,158
|
|
20230616,151400,16683290755,3065,3065,3065,3065,3228
|
|
20230616,151300,16673396935,3065,3065,3065,3065,320
|
|
20230616,151200,16672416135,3065,3065,3065,3065,2994
|
|
20230616,151100,16663239525,3065,3065,3065,3065,1875
|
|
20230616,151000,16657492650,3065,3065,3065,3065,42
|
|
20230616,150900,16657363920,3065,3065,3065,3065,955
|
|
20230616,150800,16654436845,3065,3065,3065,3065,20
|
|
20230616,150700,16654375545,3065,3065,3065,3065,310
|
|
20230616,150600,16653425395,3065,3065,3065,3065,1472
|
|
20230616,150500,16648913715,3065,3065,3065,3065,993
|
|
20230616,150400,16645870170,3065,3065,3065,3065,562
|
|
20230616,150300,16644147640,3065,3065,3065,3065,125
|
|
20230616,150200,16643764515,3065,3065,3065,3065,592
|
|
20230616,150100,16641950035,3065,3065,3065,3065,89
|
|
20230616,150000,16641677250,3065,3065,3065,3065,1497
|
|
20230616,145900,16637088945,3065,3065,3065,3065,172
|
|
20230616,145800,16636561765,3065,3065,3065,3065,1459
|
|
20230616,145700,16632089930,3065,3065,3065,3065,5017
|
|
20230616,145600,16616712825,3065,3065,3065,3065,5336
|
|
20230616,145500,16600357985,3065,3065,3065,3065,2261
|
|
20230616,145400,16593428020,3065,3065,3065,3065,15418
|
|
20230616,145300,16546171850,3065,3065,3065,3065,6258
|
|
20230616,145200,16526991080,3065,3065,3065,3065,2114
|
|
20230616,145100,16520511670,3065,3065,3065,3065,13301
|
|
20230616,145000,16479744105,3065,3065,3065,3065,6752
|
|
20230616,144900,16459049225,3065,3065,3065,3065,6849
|
|
20230616,144800,16438057040,3065,3065,3065,3065,1141
|
|
20230616,144700,16434559875,3065,3065,3065,3065,4420
|
|
20230616,144600,16421012575,3065,3065,3065,3060,143543
|
|
20230616,144500,15981056960,3065,3060,3065,3050,48273
|
|
20230616,144400,15833358545,3055,3060,3065,3050,57910
|
|
20230616,144300,15656385900,3060,3055,3065,3045,92534
|
|
20230616,144200,15373349815,3055,3050,3065,3045,170100
|
|
20230616,144100,14853413020,3050,3035,3050,3035,36743
|
|
20230616,144000,14741527730,3040,3035,3050,3030,67667
|
|
20230616,143900,14535662350,3030,2985,3045,2985,239790
|
|
20230616,143800,13812863145,2985,2980,2985,2965,26841
|
|
20230616,143700,13732878300,2975,2955,2985,2955,35320
|
|
20230616,143600,13627846325,2955,2945,2955,2935,23122
|
|
20230616,143500,13559707285,2945,2935,2945,2935,10830
|
|
20230616,143400,13527878510,2935,2935,2940,2930,4977
|
|
20230616,143300,13513265120,2930,2930,2930,2920,8987
|
|
20230616,143200,13486970015,2930,2925,2940,2920,10042
|
|
20230616,143100,13457516105,2930,2900,2940,2900,13582
|
|
20230616,143000,13417782700,2910,2885,2910,2885,10068
|
|
20230616,142900,13388625310,2875,2875,2885,2870,3237
|
|
20230616,142800,13379322500,2880,2865,2880,2865,1563
|
|
20230616,142700,13374832250,2870,2880,2880,2860,380
|
|
20230616,142600,13373744770,2860,2860,2880,2860,3445
|
|
20230616,142500,13363849625,2875,2880,2880,2855,3784
|
|
20230616,142400,13353022420,2880,2885,2890,2865,8696
|
|
20230616,142300,13327929830,2860,2860,2885,2855,4313
|
|
20230616,142200,13315589845,2870,2880,2885,2850,3353
|
|
20230616,142100,13305998490,2885,2890,2890,2885,400
|
|
20230616,142000,13304843225,2890,2875,2890,2875,2241
|
|
20230616,141900,13298389450,2875,2875,2875,2865,1697
|
|
20230616,141800,13293524165,2870,2860,2870,2860,1465
|
|
20230616,141700,13289324360,2860,2860,2865,2855,6470
|
|
20230616,141600,13270837155,2860,2870,2870,2855,13065
|
|
20230616,141500,13233425050,2870,2875,2885,2865,10398
|
|
20230616,141400,13203525495,2875,2855,2875,2855,8417
|
|
20230616,141300,13179426855,2860,2860,2865,2850,4835
|
|
20230616,141200,13165619845,2860,2825,2870,2825,13987
|
|
20230616,141100,13125742795,2825,2845,2845,2815,20420
|
|
20230616,141000,13068078370,2835,2895,2895,2820,65326
|
|
20230616,140900,12881764065,2895,2900,2900,2890,4769
|
|
20230616,140800,12867954855,2905,2920,2920,2905,4807
|
|
20230616,140700,12853953760,2920,2925,2925,2920,2385
|
|
20230616,140600,12846989410,2930,2935,2935,2930,4076
|
|
20230616,140500,12835028055,2930,2925,2935,2925,3380
|
|
20230616,140400,12825122055,2930,2915,2930,2915,563
|
|
20230616,140300,12823480810,2915,2910,2915,2910,2323
|
|
20230616,140200,12816710785,2910,2915,2920,2910,2742
|
|
20230616,140100,12808723795,2915,2935,2935,2915,9344
|
|
20230616,140000,12781383900,2935,2930,2935,2930,3145
|
|
20230616,135900,12772167605,2930,2935,2945,2930,27685
|
|
20230616,135800,12690845090,2935,2920,2955,2920,16870
|
|
20230616,135700,12641349790,2920,2910,2930,2910,9851
|
|
20230616,135600,12612562675,2905,2900,2905,2890,3531
|
|
20230616,135500,12602316085,2895,2875,2895,2875,2954
|
|
20230616,135400,12593801515,2875,2880,2885,2875,11943
|
|
20230616,135300,12559439950,2880,2880,2885,2875,4842
|
|
20230616,135200,12545517095,2875,2880,2890,2875,5395
|
|
20230616,135100,12529993290,2875,2890,2890,2875,7297
|
|
20230616,135000,12509005170,2875,2890,2890,2875,21465
|
|
20230616,134900,12447096805,2890,2905,2905,2890,24159
|
|
20230616,134800,12377109205,2910,2910,2915,2905,4488
|
|
20230616,134700,12364069440,2905,2915,2915,2905,5135
|
|
20230616,134600,12349130790,2915,2905,2920,2905,7138
|
|
20230616,134500,12328333135,2905,2905,2905,2905,1094
|
|
20230616,134400,12325155065,2910,2915,2915,2905,1510
|
|
20230616,134300,12320754490,2905,2910,2915,2905,2364
|
|
20230616,134200,12313886770,2915,2910,2915,2905,2459
|
|
20230616,134100,12306740780,2910,2905,2915,2905,6635
|
|
20230616,134000,12287452340,2905,2915,2915,2905,4083
|
|
20230616,133900,12275570705,2915,2920,2920,2915,6170
|
|
20230616,133800,12257584575,2920,2915,2930,2915,2162
|
|
20230616,133700,12251277585,2915,2930,2930,2915,6854
|
|
20230616,133600,12231248745,2930,2935,2935,2930,50
|
|
20230616,133500,12231102000,2925,2920,2935,2920,4707
|
|
20230616,133400,12217292135,2925,2935,2935,2920,1248
|
|
20230616,133300,12213640300,2935,2915,2935,2910,4925
|
|
20230616,133200,12199268950,2915,2920,2925,2915,4487
|
|
20230616,133100,12186182530,2920,2925,2940,2905,10896
|
|
20230616,133000,12154411620,2925,2955,2955,2925,10956
|
|
20230616,132900,12122221205,2955,2970,2970,2955,12990
|
|
20230616,132800,12083715855,2970,2980,2980,2970,7388
|
|
20230616,132700,12061736345,2980,2970,2980,2970,11409
|
|
20230616,132600,12027797180,2975,2970,2975,2970,4063
|
|
20230616,132500,12015725160,2970,2975,2975,2965,7835
|
|
20230616,132400,11992444260,2975,2975,2980,2960,5965
|
|
20230616,132300,11974712530,2980,2945,2980,2945,32002
|
|
20230616,132200,11879971765,2945,2940,2945,2940,2440
|
|
20230616,132100,11872797525,2945,2935,2945,2935,2481
|
|
20230616,132000,11865510770,2940,2935,2940,2935,1681
|
|
20230616,131900,11860571995,2935,2935,2935,2935,1405
|
|
20230616,131800,11856448320,2935,2940,2940,2935,619
|
|
20230616,131700,11854631550,2935,2930,2940,2930,3395
|
|
20230616,131600,11844670895,2935,2930,2935,2930,879
|
|
20230616,131500,11842095165,2925,2930,2940,2925,4233
|
|
20230616,131400,11829689250,2930,2930,2940,2930,2425
|
|
20230616,131300,11822567005,2940,2930,2940,2920,6248
|
|
20230616,131200,11804295310,2945,2945,2945,2930,3182
|
|
20230616,131100,11794941450,2945,2945,2945,2945,248
|
|
20230616,131000,11794211090,2945,2940,2950,2930,1980
|
|
20230616,130900,11788386840,2940,2950,2955,2940,3809
|
|
20230616,130800,11777173210,2950,2950,2955,2945,7352
|
|
20230616,130700,11755468100,2945,2950,2950,2945,4357
|
|
20230616,130600,11742617335,2950,2945,2950,2940,4014
|
|
20230616,130500,11730796655,2945,2940,2950,2940,4850
|
|
20230616,130400,11716512305,2940,2925,2940,2925,4501
|
|
20230616,130300,11703311660,2930,2920,2930,2920,897
|
|
20230616,130200,11700685510,2925,2925,2925,2920,34
|
|
20230616,130100,11700586080,2925,2920,2925,2915,1860
|
|
20230616,130000,11695152265,2920,2920,2920,2920,2
|
|
20230616,125900,11695146425,2910,2920,2920,2910,5234
|
|
20230616,125800,11679883575,2920,2920,2920,2910,4034
|
|
20230616,125700,11668118835,2920,2925,2925,2920,1363
|
|
20230616,125600,11664138455,2925,2920,2925,2915,4388
|
|
20230616,125500,11651325410,2915,2920,2920,2915,1650
|
|
20230616,125400,11646507720,2920,2920,2925,2915,3224
|
|
20230616,125300,11637093390,2925,2925,2925,2925,150
|
|
20230616,125200,11636654640,2920,2925,2925,2920,1050
|
|
20230616,125100,11633588070,2925,2925,2930,2920,2634
|
|
20230616,125000,11625888350,2920,2920,2925,2915,4177
|
|
20230616,124900,11613692800,2920,2920,2920,2915,158
|
|
20230616,124800,11613231445,2915,2920,2925,2915,1219
|
|
20230616,124700,11609675940,2920,2920,2930,2920,129
|
|
20230616,124600,11609298815,2925,2920,2930,2915,420
|
|
20230616,124500,11608072865,2920,2910,2920,2910,2137
|
|
20230616,124400,11601843595,2905,2910,2910,2905,1941
|
|
20230616,124300,11596202655,2905,2910,2910,2900,5587
|
|
20230616,124200,11579975190,2910,2935,2935,2910,2958
|
|
20230616,124100,11571327065,2930,2935,2955,2930,10352
|
|
20230616,124000,11540884340,2940,2910,2940,2910,13496
|
|
20230616,123900,11501348355,2915,2905,2920,2905,4360
|
|
20230616,123800,11488644250,2910,2905,2910,2905,3422
|
|
20230616,123700,11478699105,2910,2910,2910,2905,1671
|
|
20230616,123600,11473841275,2910,2905,2910,2900,1285
|
|
20230616,123500,11470111020,2905,2910,2910,2905,602
|
|
20230616,123400,11468359825,2905,2905,2910,2905,323
|
|
20230616,123300,11467419950,2910,2905,2910,2905,2215
|
|
20230616,123200,11460985370,2905,2905,2910,2905,2425
|
|
20230616,123100,11453939965,2905,2905,2905,2900,1944
|
|
20230616,123000,11448294705,2900,2905,2915,2900,5192
|
|
20230616,122900,11433209480,2910,2915,2915,2905,1227
|
|
20230616,122800,11429639915,2910,2910,2910,2905,2469
|
|
20230616,122700,11422456985,2910,2905,2910,2900,4910
|
|
20230616,122600,11408197630,2905,2900,2905,2900,8327
|
|
20230616,122500,11384034750,2905,2905,2910,2890,9922
|
|
20230616,122400,11355264075,2905,2905,2910,2905,2219
|
|
20230616,122300,11348813360,2905,2900,2910,2900,2703
|
|
20230616,122200,11340958090,2900,2915,2915,2900,18277
|
|
20230616,122100,11287890500,2910,2925,2930,2910,14533
|
|
20230616,122000,11245505840,2930,2935,2935,2925,8382
|
|
20230616,121900,11220969340,2935,2935,2935,2930,1179
|
|
20230616,121800,11217511070,2935,2940,2940,2935,6119
|
|
20230616,121700,11199550065,2940,2935,2940,2935,892
|
|
20230616,121600,11196929100,2935,2930,2935,2930,9471
|
|
20230616,121500,11169152445,2935,2935,2935,2930,1908
|
|
20230616,121400,11163560380,2935,2940,2945,2935,1223
|
|
20230616,121300,11159968700,2945,2940,2945,2935,1179
|
|
20230616,121200,11156502930,2940,2930,2940,2925,2429
|
|
20230616,121100,11149382080,2925,2945,2945,2925,17617
|
|
20230616,121000,11097654265,2945,2950,2950,2945,1534
|
|
20230616,120900,11093130815,2950,2945,2950,2940,3255
|
|
20230616,120800,11083536015,2950,2960,2960,2940,2666
|
|
20230616,120700,11075677000,2965,2950,2965,2950,541
|
|
20230616,120600,11074074905,2965,2965,2965,2965,238
|
|
20230616,120500,11073369235,2965,2940,2965,2935,83
|
|
20230616,120400,11073124995,2940,2960,2965,2940,5553
|
|
20230616,120300,11056750225,2955,2965,2965,2955,3445
|
|
20230616,120200,11046556215,2965,2970,2970,2965,1126
|
|
20230616,120100,11043217345,2965,2965,2970,2965,1290
|
|
20230616,120000,11039386440,2970,2960,2975,2960,1564
|
|
20230616,115900,11034747825,2960,2960,2975,2955,5481
|
|
20230616,115800,11018485620,2960,2955,2965,2955,862
|
|
20230616,115700,11015933190,2950,2945,2980,2945,6434
|
|
20230616,115600,10996807090,2945,2950,2950,2945,1931
|
|
20230616,115500,10991118490,2945,2945,2950,2945,2538
|
|
20230616,115400,10983637830,2940,2935,2945,2935,2911
|
|
20230616,115300,10975082030,2935,2930,2935,2930,1220
|
|
20230616,115200,10971503265,2930,2935,2935,2925,3417
|
|
20230616,115100,10961494820,2935,2945,2945,2935,2761
|
|
20230616,115000,10953388900,2940,2940,2945,2940,1947
|
|
20230616,114900,10947659185,2945,2940,2945,2940,6242
|
|
20230616,114800,10929289495,2935,2930,2945,2925,3107
|
|
20230616,114700,10920184665,2930,2935,2935,2925,8275
|
|
20230616,114600,10895964195,2935,2925,2955,2925,5528
|
|
20230616,114500,10879767460,2925,2960,2960,2925,39457
|
|
20230616,114400,10763559260,2960,2975,2975,2960,1908
|
|
20230616,114300,10757911405,2955,2975,2980,2955,6227
|
|
20230616,114200,10739459405,2975,2970,2980,2960,4875
|
|
20230616,114100,10724979390,2975,2960,2975,2960,2421
|
|
20230616,114000,10717805920,2960,2960,2965,2955,6446
|
|
20230616,113900,10698728130,2960,2965,2970,2960,6218
|
|
20230616,113800,10680315515,2965,2975,2985,2965,4956
|
|
20230616,113700,10665571730,2980,2985,2990,2970,6266
|
|
20230616,113600,10646896080,2985,2980,2990,2980,4698
|
|
20230616,113500,10632875680,2985,2980,2990,2980,3068
|
|
20230616,113400,10623723945,2980,2985,2985,2980,4422
|
|
20230616,113300,10610531790,2985,2980,2985,2980,1709
|
|
20230616,113200,10605435155,2970,2985,2990,2960,9917
|
|
20230616,113100,10575922950,2985,2990,2995,2985,24023
|
|
20230616,113000,10504093860,2990,2985,2990,2975,11569
|
|
20230616,112900,10469565145,2985,2950,2985,2950,15152
|
|
20230616,112800,10424508245,2960,2945,2960,2945,7494
|
|
20230616,112700,10402423615,2945,2955,2955,2945,12667
|
|
20230616,112600,10365081485,2955,2960,2965,2945,9095
|
|
20230616,112500,10338222155,2955,2945,2965,2935,8934
|
|
20230616,112400,10311931715,2945,2975,2975,2945,20909
|
|
20230616,112300,10250074885,2980,2975,2985,2970,13145
|
|
20230616,112200,10211010160,2975,2985,2990,2975,18948
|
|
20230616,112100,10154529120,2985,2980,2990,2980,16683
|
|
20230616,112000,10104729815,2985,2985,2995,2980,33653
|
|
20230616,111900,10004080610,2990,2990,2990,2980,22241
|
|
20230616,111800,9937655215,2990,2955,2990,2955,53505
|
|
20230616,111700,9778328590,2960,2955,2960,2950,17260
|
|
20230616,111600,9727334680,2955,2950,2965,2950,30277
|
|
20230616,111500,9637871125,2955,2940,2975,2940,116804
|
|
20230616,111400,9292543705,2940,2925,2940,2925,57263
|
|
20230616,111300,9124774370,2925,2915,2925,2910,35759
|
|
20230616,111200,9020263050,2910,2910,2915,2905,15848
|
|
20230616,111100,8974093995,2910,2910,2910,2905,4991
|
|
20230616,111000,8959586755,2905,2910,2915,2905,3984
|
|
20230616,110900,8947991590,2910,2910,2915,2905,13195
|
|
20230616,110800,8909591150,2905,2905,2915,2905,2936
|
|
20230616,110700,8901049385,2915,2905,2915,2900,16425
|
|
20230616,110600,8853263605,2900,2905,2910,2895,25193
|
|
20230616,110500,8780113030,2900,2890,2905,2885,14501
|
|
20230616,110400,8738153270,2885,2890,2890,2885,3495
|
|
20230616,110300,8728055585,2885,2880,2890,2880,2337
|
|
20230616,110200,8721309060,2880,2885,2885,2880,2049
|
|
20230616,110100,8715404270,2885,2885,2890,2880,2199
|
|
20230616,110000,8709049790,2885,2880,2885,2870,2053
|
|
20230616,105900,8703149345,2875,2880,2880,2870,2500
|
|
20230616,105800,8695956980,2880,2875,2880,2875,2740
|
|
20230616,105700,8688074720,2870,2870,2880,2865,3432
|
|
20230616,105600,8678220790,2870,2875,2875,2870,3207
|
|
20230616,105500,8669016605,2875,2875,2880,2875,570
|
|
20230616,105400,8667377835,2875,2870,2880,2870,2938
|
|
20230616,105300,8658942865,2870,2870,2880,2870,1363
|
|
20230616,105200,8655030735,2880,2870,2880,2865,5890
|
|
20230616,105100,8638125825,2870,2875,2875,2870,5362
|
|
20230616,105000,8622718475,2875,2890,2890,2875,1385
|
|
20230616,104900,8618721600,2890,2875,2895,2870,3542
|
|
20230616,104800,8608507430,2895,2905,2905,2870,9260
|
|
20230616,104700,8581834380,2905,2900,2910,2875,4796
|
|
20230616,104600,8567946800,2900,2900,2910,2890,5847
|
|
20230616,104500,8550956280,2900,2885,2905,2885,1970
|
|
20230616,104400,8545235560,2885,2905,2915,2880,15507
|
|
20230616,104300,8500218555,2905,2925,2925,2865,10780
|
|
20230616,104200,8469008410,2925,2840,2925,2835,64061
|
|
20230616,104100,8284082565,2845,2845,2845,2830,4084
|
|
20230616,104000,8272502190,2845,2845,2845,2840,3034
|
|
20230616,103900,8263872185,2840,2845,2845,2835,4121
|
|
20230616,103800,8252176945,2840,2845,2845,2835,6236
|
|
20230616,103700,8234466245,2845,2835,2845,2835,2655
|
|
20230616,103600,8226926040,2835,2830,2840,2830,7823
|
|
20230616,103500,8204731205,2835,2830,2835,2830,5416
|
|
20230616,103400,8189377100,2835,2845,2845,2830,13270
|
|
20230616,103300,8151719655,2845,2835,2860,2830,33803
|
|
20230616,103200,8055466125,2835,2820,2835,2815,7998
|
|
20230616,103100,8032859650,2815,2805,2820,2800,20764
|
|
20230616,103000,7974554130,2805,2805,2810,2800,27756
|
|
20230616,102900,7896782150,2805,2815,2815,2805,22885
|
|
20230616,102800,7832503375,2815,2825,2825,2810,14396
|
|
20230616,102700,7791946735,2825,2830,2830,2820,5029
|
|
20230616,102600,7777731935,2830,2830,2835,2825,3053
|
|
20230616,102500,7769100635,2830,2825,2830,2820,3487
|
|
20230616,102400,7759252570,2825,2840,2840,2815,15831
|
|
20230616,102300,7714579705,2840,2845,2845,2830,3874
|
|
20230616,102200,7703596890,2845,2840,2845,2830,3056
|
|
20230616,102100,7694917360,2840,2830,2850,2825,14829
|
|
20230616,102000,7652922005,2830,2820,2830,2815,21930
|
|
20230616,101900,7590995085,2820,2825,2825,2815,24406
|
|
20230616,101800,7522097315,2825,2820,2830,2815,11872
|
|
20230616,101700,7488606915,2820,2830,2830,2815,12766
|
|
20230616,101600,7452592125,2830,2825,2835,2815,22018
|
|
20230616,101500,7390447160,2825,2840,2840,2825,26927
|
|
20230616,101400,7314183290,2840,2865,2870,2835,43329
|
|
20230616,101300,7190682605,2865,2870,2870,2860,6773
|
|
20230616,101200,7171285415,2870,2870,2875,2865,701
|
|
20230616,101100,7169273660,2870,2880,2880,2865,1136
|
|
20230616,101000,7166014330,2875,2880,2880,2865,3367
|
|
20230616,100900,7156341270,2880,2875,2880,2875,2221
|
|
20230616,100800,7149948205,2875,2890,2895,2875,6633
|
|
20230616,100700,7130806130,2890,2880,2895,2875,6167
|
|
20230616,100600,7113029660,2880,2870,2880,2865,8221
|
|
20230616,100500,7089421210,2870,2865,2870,2860,4073
|
|
20230616,100400,7077751090,2865,2865,2865,2860,7067
|
|
20230616,100300,7057535150,2860,2865,2870,2860,1746
|
|
20230616,100200,7052532705,2860,2860,2870,2855,6457
|
|
20230616,100100,7034071780,2860,2875,2875,2860,4688
|
|
20230616,100000,7020623550,2875,2860,2875,2855,11086
|
|
20230616,095900,6988893145,2865,2870,2875,2860,11046
|
|
20230616,095800,6957234765,2870,2865,2870,2865,8082
|
|
20230616,095700,6934043370,2865,2865,2865,2860,13154
|
|
20230616,095600,6896386370,2865,2880,2880,2865,7742
|
|
20230616,095500,6874157880,2880,2870,2885,2865,25152
|
|
20230616,095400,6801960340,2870,2865,2870,2855,16324
|
|
20230616,095300,6755271560,2865,2885,2885,2860,15084
|
|
20230616,095200,6711981835,2880,2885,2885,2880,8119
|
|
20230616,095100,6688579995,2880,2890,2890,2880,9822
|
|
20230616,095000,6660245465,2890,2890,2895,2885,9642
|
|
20230616,094900,6632397665,2895,2900,2900,2885,3757
|
|
20230616,094800,6621534440,2905,2890,2905,2885,9778
|
|
20230616,094700,6593218685,2890,2890,2895,2885,8961
|
|
20230616,094600,6567340525,2890,2900,2900,2885,7613
|
|
20230616,094500,6545290820,2900,2910,2915,2900,12538
|
|
20230616,094400,6508864170,2910,2905,2915,2905,2344
|
|
20230616,094300,6502046565,2905,2910,2910,2905,3120
|
|
20230616,094200,6492979015,2910,2915,2920,2905,2453
|
|
20230616,094100,6485832795,2915,2895,2920,2890,31511
|
|
20230616,094000,6394455960,2900,2900,2905,2890,11334
|
|
20230616,093900,6361640555,2905,2905,2905,2895,10154
|
|
20230616,093800,6332191060,2900,2905,2920,2900,8584
|
|
20230616,093700,6307223190,2905,2910,2910,2900,12095
|
|
20230616,093600,6272073755,2910,2905,2915,2900,5312
|
|
20230616,093500,6256620780,2905,2900,2915,2890,13344
|
|
20230616,093400,6217876275,2890,2905,2905,2890,8025
|
|
20230616,093300,6194615050,2910,2930,2930,2905,9446
|
|
20230616,093200,6167049900,2930,2925,2930,2920,12075
|
|
20230616,093100,6131728005,2925,2900,2930,2895,21910
|
|
20230616,093000,6067641445,2890,2905,2910,2880,29342
|
|
20230616,092900,5982764530,2900,2890,2910,2890,17010
|
|
20230616,092800,5933457815,2895,2905,2910,2870,26518
|
|
20230616,092700,5856930020,2910,2930,2935,2905,13204
|
|
20230616,092600,5818421925,2935,2930,2950,2930,51277
|
|
20230616,092500,5667770995,2930,2890,2930,2890,25487
|
|
20230616,092400,5593545490,2890,2870,2890,2870,25756
|
|
20230616,092300,5519282810,2870,2860,2880,2850,31978
|
|
20230616,092200,5427687420,2860,2890,2890,2860,23155
|
|
20230616,092100,5361129220,2885,2905,2905,2885,32647
|
|
20230616,092000,5266675480,2900,2905,2915,2900,16042
|
|
20230616,091900,5220060245,2900,2915,2920,2900,16947
|
|
20230616,091800,5170741505,2915,2930,2945,2900,48814
|
|
20230616,091700,5028376660,2925,2915,2945,2905,38865
|
|
20230616,091600,4914665050,2920,2910,2920,2910,13345
|
|
20230616,091500,4875770705,2910,2915,2925,2905,27409
|
|
20230616,091400,4795977440,2915,2905,2925,2900,36950
|
|
20230616,091300,4688469220,2905,2970,2975,2905,67830
|
|
20230616,091200,4489342415,2970,2960,2990,2950,115783
|
|
20230616,091100,4145712285,2960,2920,2965,2915,66931
|
|
20230616,091000,3948114005,2920,2930,2935,2910,47583
|
|
20230616,090900,3809166415,2935,2950,2950,2920,44893
|
|
20230616,090800,3677458685,2950,2950,2950,2905,50834
|
|
20230616,090700,3528558095,2950,2900,3000,2870,123833
|
|
20230616,090600,3164187065,2885,2960,3010,2825,276799
|
|
20230616,090500,2345470715,2960,2875,2980,2870,185949
|
|
20230616,090400,1802231260,2875,2860,2880,2800,142247
|
|
20230616,090300,1398415780,2820,2955,2980,2820,164304
|
|
20230616,090200,919526700,2980,3000,3000,2800,308941
|
|
20230616,090100,0,2360,2360,2360,2360,0
|
|
20230616,090000,0,2360,2360,2360,2360,0
|