600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185700,6150003850,2165,2165,2165,2165,31644
|
|
20230816,185600,6150003850,2165,2165,2165,2165,0
|
|
20230816,185500,6150003850,2165,2165,2165,2165,0
|
|
20230816,185400,6150003850,2165,2165,2165,2165,0
|
|
20230816,185300,6150003850,2165,2165,2165,2165,0
|
|
20230816,185200,6150003850,2165,2165,2165,2165,0
|
|
20230816,185100,6150003850,2165,2165,2165,2165,0
|
|
20230816,185000,6150003850,2165,2165,2165,2165,0
|
|
20230816,184900,6150003850,2165,2165,2165,2165,0
|
|
20230816,184800,6150003850,2165,2165,2165,2165,0
|
|
20230816,184700,6150003850,2165,2165,2165,2165,0
|
|
20230816,184600,6150003850,2165,2165,2165,2165,0
|
|
20230816,184500,6150003850,2165,2165,2165,2165,0
|
|
20230816,184400,6150003850,2165,2165,2165,2165,0
|
|
20230816,184300,6150003850,2165,2165,2165,2165,0
|
|
20230816,184200,6150003850,2165,2165,2165,2165,0
|
|
20230816,184100,6150003850,2165,2165,2165,2165,0
|
|
20230816,184000,6150003850,2165,2165,2165,2165,0
|
|
20230816,183900,6150003850,2165,2165,2165,2165,0
|
|
20230816,183800,6150003850,2165,2165,2165,2165,0
|
|
20230816,183700,6150003850,2165,2165,2165,2165,0
|
|
20230816,183600,6150003850,2165,2165,2165,2165,0
|
|
20230816,183500,6150003850,2165,2165,2165,2165,0
|
|
20230816,183400,6150003850,2165,2165,2165,2165,0
|
|
20230816,183300,6150003850,2165,2165,2165,2165,0
|
|
20230816,183200,6150003850,2165,2165,2165,2165,0
|
|
20230816,183100,6150003850,2165,2165,2165,2165,0
|
|
20230816,183000,6150003850,2165,2165,2165,2165,0
|
|
20230816,182900,6150003850,2165,2165,2165,2165,0
|
|
20230816,182800,6150003850,2165,2165,2165,2165,0
|
|
20230816,182700,6150003850,2165,2165,2165,2165,31644
|
|
20230816,182600,6150003850,2165,2165,2165,2165,0
|
|
20230816,182500,6150003850,2165,2165,2165,2165,0
|
|
20230816,182400,6150003850,2165,2165,2165,2165,0
|
|
20230816,182300,6150003850,2165,2165,2165,2165,0
|
|
20230816,182200,6150003850,2165,2165,2165,2165,0
|
|
20230816,182100,6150003850,2165,2165,2165,2165,0
|
|
20230816,182000,6150003850,2165,2165,2165,2165,0
|
|
20230816,181900,6150003850,2165,2165,2165,2165,0
|
|
20230816,181800,6150003850,2165,2165,2165,2165,0
|
|
20230816,181700,6150003850,2165,2165,2165,2165,0
|
|
20230816,181600,6150003850,2165,2165,2165,2165,0
|
|
20230816,181500,6150003850,2165,2165,2165,2165,0
|
|
20230816,181400,6150003850,2165,2165,2165,2165,0
|
|
20230816,181300,6150003850,2165,2165,2165,2165,0
|
|
20230816,181200,6150003850,2165,2165,2165,2165,0
|
|
20230816,181100,6150003850,2165,2165,2165,2165,0
|
|
20230816,181000,6150003850,2165,2165,2165,2165,0
|
|
20230816,180900,6150003850,2165,2165,2165,2165,0
|
|
20230816,180800,6150003850,2165,2165,2165,2165,0
|
|
20230816,180700,6150003850,2165,2165,2165,2165,0
|
|
20230816,180600,6150003850,2165,2165,2165,2165,0
|
|
20230816,180500,6150003850,2165,2165,2165,2165,0
|
|
20230816,180400,6150003850,2165,2165,2165,2165,0
|
|
20230816,180300,6150003850,2165,2165,2165,2165,0
|
|
20230816,180200,6150003850,2165,2165,2165,2165,0
|
|
20230816,180100,6150003850,2165,2165,2165,2165,0
|
|
20230816,180000,6150003850,2165,2165,2165,2165,0
|
|
20230816,175900,6150003850,2165,2165,2165,2165,0
|
|
20230816,175800,6150003850,2165,2165,2165,2165,0
|
|
20230816,175700,6150003850,2165,2165,2165,2165,31644
|
|
20230816,175600,6150003850,2165,2165,2165,2165,0
|
|
20230816,175500,6150003850,2165,2165,2165,2165,0
|
|
20230816,175400,6150003850,2165,2165,2165,2165,0
|
|
20230816,175300,6150003850,2165,2165,2165,2165,0
|
|
20230816,175200,6150003850,2165,2165,2165,2165,0
|
|
20230816,175100,6150003850,2165,2165,2165,2165,0
|
|
20230816,175000,6150003850,2165,2165,2165,2165,0
|
|
20230816,174900,6150003850,2165,2165,2165,2165,0
|
|
20230816,174800,6150003850,2165,2165,2165,2165,0
|
|
20230816,174700,6150003850,2165,2165,2165,2165,0
|
|
20230816,174600,6150003850,2165,2165,2165,2165,0
|
|
20230816,174500,6150003850,2165,2165,2165,2165,0
|
|
20230816,174400,6150003850,2165,2165,2165,2165,0
|
|
20230816,174300,6150003850,2165,2165,2165,2165,0
|
|
20230816,174200,6150003850,2165,2165,2165,2165,0
|
|
20230816,174100,6150003850,2165,2165,2165,2165,0
|
|
20230816,174000,6150003850,2165,2165,2165,2165,0
|
|
20230816,173900,6150003850,2165,2165,2165,2165,0
|
|
20230816,173800,6150003850,2165,2165,2165,2165,0
|
|
20230816,173700,6150003850,2165,2165,2165,2165,0
|
|
20230816,173600,6150003850,2165,2165,2165,2165,0
|
|
20230816,173500,6150003850,2165,2165,2165,2165,0
|
|
20230816,173400,6150003850,2165,2165,2165,2165,0
|
|
20230816,173300,6150003850,2165,2165,2165,2165,0
|
|
20230816,173200,6150003850,2165,2165,2165,2165,0
|
|
20230816,173100,6150003850,2165,2165,2165,2165,0
|
|
20230816,173000,6150003850,2165,2165,2165,2165,0
|
|
20230816,172900,6150003850,2165,2165,2165,2165,0
|
|
20230816,172800,6150003850,2165,2165,2165,2165,0
|
|
20230816,172700,6150003850,2165,2165,2165,2165,31644
|
|
20230816,172600,6150003850,2165,2165,2165,2165,0
|
|
20230816,172500,6150003850,2165,2165,2165,2165,0
|
|
20230816,172400,6150003850,2165,2165,2165,2165,0
|
|
20230816,172300,6150003850,2165,2165,2165,2165,0
|
|
20230816,172200,6150003850,2165,2165,2165,2165,0
|
|
20230816,172100,6150003850,2165,2165,2165,2165,0
|
|
20230816,172000,6150003850,2165,2165,2165,2165,0
|
|
20230816,171900,6150003850,2165,2165,2165,2165,0
|
|
20230816,171800,6150003850,2165,2165,2165,2165,0
|
|
20230816,171700,6150003850,2165,2165,2165,2165,0
|
|
20230816,171600,6150003850,2165,2165,2165,2165,0
|
|
20230816,171500,6150003850,2165,2165,2165,2165,0
|
|
20230816,171400,6150003850,2165,2165,2165,2165,0
|
|
20230816,171300,6150003850,2165,2165,2165,2165,0
|
|
20230816,171200,6150003850,2165,2165,2165,2165,0
|
|
20230816,171100,6150003850,2165,2165,2165,2165,0
|
|
20230816,171000,6150003850,2165,2165,2165,2165,0
|
|
20230816,170900,6150003850,2165,2165,2165,2165,0
|
|
20230816,170800,6150003850,2165,2165,2165,2165,0
|
|
20230816,170700,6150003850,2165,2165,2165,2165,0
|
|
20230816,170600,6150003850,2165,2165,2165,2165,0
|
|
20230816,170500,6150003850,2165,2165,2165,2165,0
|
|
20230816,170400,6150003850,2165,2165,2165,2165,0
|
|
20230816,170300,6150003850,2165,2165,2165,2165,0
|
|
20230816,170200,6150003850,2165,2165,2165,2165,0
|
|
20230816,170100,6150003850,2165,2165,2165,2165,0
|
|
20230816,170000,6150003850,2165,2165,2165,2165,0
|
|
20230816,165900,6150003850,2165,2165,2165,2165,0
|
|
20230816,165800,6150003850,2165,2165,2165,2165,0
|
|
20230816,165700,6150003850,2165,2165,2165,2165,31644
|
|
20230816,165600,6150003850,2165,2165,2165,2165,0
|
|
20230816,165500,6150003850,2165,2165,2165,2165,0
|
|
20230816,165400,6150003850,2165,2165,2165,2165,0
|
|
20230816,165300,6150003850,2165,2165,2165,2165,0
|
|
20230816,165200,6150003850,2165,2165,2165,2165,0
|
|
20230816,165100,6150003850,2165,2165,2165,2165,0
|
|
20230816,165000,6150003850,2165,2165,2165,2165,0
|
|
20230816,164900,6150003850,2165,2165,2165,2165,0
|
|
20230816,164800,6150003850,2165,2165,2165,2165,0
|
|
20230816,164700,6150003850,2165,2165,2165,2165,0
|
|
20230816,164600,6150003850,2165,2165,2165,2165,0
|
|
20230816,164500,6150003850,2165,2165,2165,2165,0
|
|
20230816,164400,6150003850,2165,2165,2165,2165,0
|
|
20230816,164300,6150003850,2165,2165,2165,2165,0
|
|
20230816,164200,6150003850,2165,2165,2165,2165,0
|
|
20230816,164100,6150003850,2165,2165,2165,2165,0
|
|
20230816,164000,6150003850,2165,2165,2165,2165,0
|
|
20230816,163900,6150003850,2165,2165,2165,2165,0
|
|
20230816,163800,6150003850,2165,2165,2165,2165,0
|
|
20230816,163700,6150003850,2165,2165,2165,2165,0
|
|
20230816,163600,6150003850,2165,2165,2165,2165,0
|
|
20230816,163500,6150003850,2165,2165,2165,2165,0
|
|
20230816,163400,6150003850,2165,2165,2165,2165,0
|
|
20230816,163300,6150003850,2165,2165,2165,2165,0
|
|
20230816,163200,6150003850,2165,2165,2165,2165,0
|
|
20230816,163100,6150003850,2165,2165,2165,2165,0
|
|
20230816,163000,6150003850,2165,2165,2165,2165,0
|
|
20230816,162900,6150003850,2165,2165,2165,2165,0
|
|
20230816,162800,6150003850,2165,2165,2165,2165,0
|
|
20230816,162700,6150003850,2165,2165,2165,2165,31644
|
|
20230816,162600,6150003850,2165,2165,2165,2165,0
|
|
20230816,162500,6150003850,2165,2165,2165,2165,0
|
|
20230816,162400,6150003850,2165,2165,2165,2165,0
|
|
20230816,162300,6150003850,2165,2165,2165,2165,0
|
|
20230816,162200,6150003850,2165,2165,2165,2165,0
|
|
20230816,162100,6150003850,2165,2165,2165,2165,0
|
|
20230816,162000,6150003850,2165,2165,2165,2165,0
|
|
20230816,161900,6150003850,2165,2165,2165,2165,0
|
|
20230816,161800,6150003850,2165,2165,2165,2165,0
|
|
20230816,161700,6150003850,2165,2165,2165,2165,0
|
|
20230816,161600,6150003850,2165,2165,2165,2165,0
|
|
20230816,161500,6150003850,2165,2165,2165,2165,0
|
|
20230816,161400,6150003850,2165,2165,2165,2165,0
|
|
20230816,161300,6150003850,2165,2165,2165,2165,0
|
|
20230816,161200,6150003850,2165,2165,2165,2165,0
|
|
20230816,161100,6150003850,2165,2165,2165,2165,0
|
|
20230816,161000,6150003850,2165,2165,2165,2165,0
|
|
20230816,160900,6150003850,2165,2165,2165,2165,0
|
|
20230816,160800,6150003850,2165,2165,2165,2165,0
|
|
20230816,160700,6150003850,2165,2165,2165,2165,0
|
|
20230816,160600,6150003850,2165,2165,2165,2165,0
|
|
20230816,160500,6150003850,2165,2165,2165,2165,0
|
|
20230816,160400,6150003850,2165,2165,2165,2165,0
|
|
20230816,160300,6150003850,2165,2165,2165,2165,0
|
|
20230816,160200,6150003850,2165,2165,2165,2165,0
|
|
20230816,160100,6150003850,2165,2165,2165,2165,0
|
|
20230816,160000,6150003850,2165,2165,2165,2165,0
|
|
20230816,155900,6150003850,2165,2165,2165,2165,0
|
|
20230816,155800,6150003850,2165,2165,2165,2165,0
|
|
20230816,155700,6150003850,2165,2165,2165,2165,31644
|
|
20230816,155600,6150003850,2165,2165,2165,2165,0
|
|
20230816,155500,6150003850,2165,2165,2165,2165,0
|
|
20230816,155400,6150003850,2165,2165,2165,2165,0
|
|
20230816,155300,6150003850,2165,2165,2165,2165,0
|
|
20230816,155200,6150003850,2165,2165,2165,2165,0
|
|
20230816,155100,6150003850,2165,2165,2165,2165,0
|
|
20230816,155000,6150003850,2165,2165,2165,2165,0
|
|
20230816,154900,6150003850,2165,2165,2165,2165,0
|
|
20230816,154800,6150003850,2165,2165,2165,2165,0
|
|
20230816,154700,6150003850,2165,2165,2165,2165,0
|
|
20230816,154600,6150003850,2165,2165,2165,2165,0
|
|
20230816,154500,6150003850,2165,2165,2165,2165,0
|
|
20230816,154400,6150003850,2165,2165,2165,2165,0
|
|
20230816,154300,6150003850,2165,2165,2165,2165,0
|
|
20230816,154200,6150003850,2165,2165,2165,2165,0
|
|
20230816,154100,6150003850,2165,2165,2165,2165,0
|
|
20230816,154000,6150003850,2165,2165,2165,2165,0
|
|
20230816,153900,6150003850,2165,2165,2165,2165,0
|
|
20230816,153800,6150003850,2165,2165,2165,2165,0
|
|
20230816,153700,6150003850,2165,2165,2165,2165,0
|
|
20230816,153600,6150003850,2165,2165,2165,2165,0
|
|
20230816,153500,6150003850,2165,2165,2165,2165,0
|
|
20230816,153400,6150003850,2165,2165,2165,2165,0
|
|
20230816,153300,6150003850,2165,2165,2165,2165,0
|
|
20230816,153200,6150003850,2165,2165,2165,2165,0
|
|
20230816,153100,6150003850,2165,2165,2165,2165,0
|
|
20230816,153000,6150003850,2165,2165,2165,2165,31644
|
|
20230816,152900,6081494590,2165,2165,2165,2165,0
|
|
20230816,152800,6081494590,2165,2165,2165,2165,0
|
|
20230816,152700,6081494590,2165,2165,2165,2165,0
|
|
20230816,152600,6081494590,2165,2165,2165,2165,0
|
|
20230816,152500,6081494590,2165,2165,2165,2165,0
|
|
20230816,152400,6081494590,2165,2165,2165,2165,0
|
|
20230816,152300,6081494590,2165,2165,2165,2165,0
|
|
20230816,152200,6081494590,2165,2165,2165,2165,0
|
|
20230816,152100,6081494590,2165,2165,2165,2165,0
|
|
20230816,152000,6081494590,2165,2165,2165,2165,0
|
|
20230816,151900,6081494590,2165,2175,2175,2165,6865
|
|
20230816,151800,6066607585,2175,2175,2175,2170,6691
|
|
20230816,151700,6052064100,2170,2165,2170,2165,2039
|
|
20230816,151600,6047644190,2165,2170,2170,2160,4345
|
|
20230816,151500,6038235365,2170,2175,2175,2170,3885
|
|
20230816,151400,6029803370,2175,2180,2180,2175,930
|
|
20230816,151300,6027779725,2170,2175,2175,2170,12969
|
|
20230816,151200,5999631225,2175,2175,2175,2170,2198
|
|
20230816,151100,5994851575,2180,2175,2180,2170,1785
|
|
20230816,151000,5990970470,2175,2175,2180,2175,2778
|
|
20230816,150900,5984921505,2175,2170,2175,2170,2752
|
|
20230816,150800,5978948470,2165,2170,2170,2165,1311
|
|
20230816,150700,5976108670,2165,2170,2170,2160,11152
|
|
20230816,150600,5952014920,2170,2175,2175,2165,267
|
|
20230816,150500,5951436005,2160,2170,2175,2160,3774
|
|
20230816,150400,5943280545,2180,2170,2180,2165,372
|
|
20230816,150300,5942472200,2165,2175,2175,2165,2980
|
|
20230816,150200,5936010415,2175,2180,2180,2175,4232
|
|
20230816,150100,5926805615,2180,2180,2180,2180,511
|
|
20230816,150000,5925691635,2185,2175,2185,2175,5770
|
|
20230816,145900,5913135420,2180,2180,2185,2180,1125
|
|
20230816,145800,5910682335,2180,2180,2180,2180,752
|
|
20230816,145700,5909042975,2180,2175,2180,2175,1410
|
|
20230816,145600,5905974825,2180,2180,2180,2180,943
|
|
20230816,145500,5903919085,2180,2180,2185,2175,4357
|
|
20230816,145400,5894420825,2185,2175,2185,2170,7321
|
|
20230816,145300,5878491030,2175,2190,2190,2175,2646
|
|
20230816,145200,5872730480,2190,2175,2190,2175,272
|
|
20230816,145100,5872136245,2175,2175,2180,2175,1259
|
|
20230816,145000,5869397870,2175,2180,2190,2175,6520
|
|
20230816,144900,5855180630,2180,2160,2180,2160,3436
|
|
20230816,144800,5847733895,2160,2175,2175,2150,40479
|
|
20230816,144700,5760536265,2165,2180,2180,2160,11680
|
|
20230816,144600,5735238010,2175,2180,2180,2175,12905
|
|
20230816,144500,5707159570,2180,2185,2185,2180,3556
|
|
20230816,144400,5699389715,2185,2185,2185,2185,1764
|
|
20230816,144300,5695535375,2185,2185,2185,2185,39
|
|
20230816,144200,5695450160,2180,2180,2180,2180,1205
|
|
20230816,144100,5692823260,2180,2180,2180,2180,200
|
|
20230816,144000,5692387260,2175,2180,2180,2175,1473
|
|
20230816,143900,5689177420,2180,2180,2180,2180,255
|
|
20230816,143800,5688621520,2180,2180,2180,2180,4331
|
|
20230816,143700,5679179940,2180,2190,2190,2180,1576
|
|
20230816,143600,5675736680,2185,2190,2195,2185,9790
|
|
20230816,143500,5654295100,2195,2190,2195,2190,1081
|
|
20230816,143400,5651922310,2195,2190,2195,2190,45
|
|
20230816,143300,5651823735,2190,2190,2190,2190,300
|
|
20230816,143200,5651166735,2190,2195,2195,2190,2051
|
|
20230816,143100,5646669790,2195,2190,2195,2190,2057
|
|
20230816,143000,5642159925,2195,2195,2195,2195,52
|
|
20230816,142900,5642045785,2200,2215,2215,2195,24483
|
|
20230816,142800,5588191960,2210,2210,2210,2205,772
|
|
20230816,142700,5586487025,2210,2210,2210,2210,103
|
|
20230816,142600,5586259395,2200,2200,2205,2200,3270
|
|
20230816,142500,5579063510,2200,2205,2205,2200,10450
|
|
20230816,142400,5556073095,2200,2210,2210,2200,6545
|
|
20230816,142300,5541635620,2215,2215,2215,2215,0
|
|
20230816,142200,5541635620,2215,2215,2215,2205,4582
|
|
20230816,142100,5531523430,2215,2210,2220,2210,589
|
|
20230816,142000,5530218330,2210,2205,2210,2205,4000
|
|
20230816,141900,5521387835,2205,2215,2215,2200,8255
|
|
20230816,141800,5503198450,2215,2220,2220,2215,5584
|
|
20230816,141700,5490826280,2220,2220,2220,2220,5058
|
|
20230816,141600,5479597520,2220,2220,2220,2220,0
|
|
20230816,141500,5479597520,2220,2220,2220,2220,33
|
|
20230816,141400,5479524260,2210,2215,2215,2210,1449
|
|
20230816,141300,5476315165,2220,2215,2220,2215,2399
|
|
20230816,141200,5471001375,2215,2225,2225,2215,2938
|
|
20230816,141100,5464466385,2225,2230,2230,2225,6345
|
|
20230816,141000,5450335225,2235,2225,2235,2225,3945
|
|
20230816,140900,5441541140,2230,2225,2230,2225,191
|
|
20230816,140800,5441115405,2225,2215,2225,2215,9405
|
|
20230816,140700,5420224890,2215,2215,2215,2215,1330
|
|
20230816,140600,5417278940,2215,2220,2220,2215,2430
|
|
20230816,140500,5411892570,2215,2220,2220,2215,1892
|
|
20230816,140400,5407695330,2220,2215,2220,2210,2108
|
|
20230816,140300,5403025865,2210,2205,2210,2200,10736
|
|
20230816,140200,5379352445,2205,2205,2210,2200,3190
|
|
20230816,140100,5372321665,2205,2210,2210,2200,4379
|
|
20230816,140000,5362661825,2210,2210,2215,2210,11711
|
|
20230816,135900,5336780510,2210,2215,2215,2210,5192
|
|
20230816,135800,5325295955,2215,2200,2220,2200,6964
|
|
20230816,135700,5309889605,2205,2190,2205,2190,17080
|
|
20230816,135600,5272305160,2190,2195,2195,2190,2095
|
|
20230816,135500,5267716635,2195,2190,2195,2190,6165
|
|
20230816,135400,5254194565,2190,2190,2195,2185,3471
|
|
20230816,135300,5246597825,2185,2190,2190,2185,246
|
|
20230816,135200,5246060220,2190,2185,2190,2185,161
|
|
20230816,135100,5245708430,2185,2185,2185,2185,1904
|
|
20230816,135000,5241548190,2185,2190,2190,2185,1698
|
|
20230816,134900,5237837460,2185,2190,2190,2185,878
|
|
20230816,134800,5235915360,2185,2190,2190,2185,7924
|
|
20230816,134700,5218562050,2195,2195,2195,2190,2930
|
|
20230816,134600,5212140650,2195,2195,2200,2195,4026
|
|
20230816,134500,5203302080,2195,2195,2195,2195,0
|
|
20230816,134400,5203302080,2195,2195,2195,2195,426
|
|
20230816,134300,5202367010,2195,2195,2195,2195,2208
|
|
20230816,134200,5197520450,2195,2200,2200,2195,720
|
|
20230816,134100,5195936455,2200,2200,2200,2200,2539
|
|
20230816,134000,5190350655,2195,2190,2195,2190,11423
|
|
20230816,133900,5165285135,2190,2185,2190,2185,2015
|
|
20230816,133800,5160882260,2190,2190,2190,2190,380
|
|
20230816,133700,5160050060,2190,2195,2195,2190,4505
|
|
20230816,133600,5150172840,2195,2195,2195,2195,209
|
|
20230816,133500,5149714085,2195,2200,2200,2195,1102
|
|
20230816,133400,5147295145,2200,2190,2200,2190,3538
|
|
20230816,133300,5139526835,2190,2190,2195,2190,1127
|
|
20230816,133200,5137053680,2195,2195,2195,2195,307
|
|
20230816,133100,5136379815,2195,2195,2195,2195,566
|
|
20230816,133000,5135137445,2195,2195,2195,2195,6697
|
|
20230816,132900,5120437530,2190,2190,2190,2190,3118
|
|
20230816,132800,5113609110,2185,2185,2185,2185,600
|
|
20230816,132700,5112298110,2185,2185,2185,2185,18
|
|
20230816,132600,5112258780,2185,2185,2185,2185,1540
|
|
20230816,132500,5108893880,2185,2185,2185,2185,137
|
|
20230816,132400,5108594535,2180,2185,2185,2180,1721
|
|
20230816,132300,5104834155,2185,2185,2185,2185,2141
|
|
20230816,132200,5100156070,2180,2180,2180,2180,40
|
|
20230816,132100,5100068870,2180,2185,2185,2180,4102
|
|
20230816,132000,5091115340,2185,2185,2185,2185,2389
|
|
20230816,131900,5085895375,2185,2185,2185,2185,714
|
|
20230816,131800,5084335285,2185,2180,2185,2180,1368
|
|
20230816,131700,5081350845,2180,2185,2185,2180,6058
|
|
20230816,131600,5068141880,2185,2180,2185,2170,877
|
|
20230816,131500,5066228095,2180,2175,2180,2170,2150
|
|
20230816,131400,5061562090,2180,2175,2180,2175,4672
|
|
20230816,131300,5051377990,2175,2180,2180,2175,11408
|
|
20230816,131200,5026519030,2180,2180,2180,2180,36
|
|
20230816,131100,5026440550,2180,2185,2185,2180,285
|
|
20230816,131000,5025818575,2185,2195,2195,2185,4310
|
|
20230816,130900,5016375655,2195,2195,2195,2190,2753
|
|
20230816,130800,5010344765,2200,2190,2200,2190,5540
|
|
20230816,130700,4998188425,2185,2190,2190,2185,4382
|
|
20230816,130600,4988608230,2190,2190,2190,2190,1215
|
|
20230816,130500,4985947380,2185,2180,2190,2180,1182
|
|
20230816,130400,4983360785,2180,2180,2190,2175,2433
|
|
20230816,130300,4978043770,2185,2180,2185,2180,3350
|
|
20230816,130200,4970738205,2180,2185,2185,2170,244
|
|
20230816,130100,4970207465,2180,2175,2180,2170,1767
|
|
20230816,130000,4966355420,2165,2170,2175,2165,3822
|
|
20230816,125900,4958067425,2170,2170,2170,2165,6695
|
|
20230816,125800,4943546775,2165,2165,2165,2165,1644
|
|
20230816,125700,4939987515,2170,2165,2170,2165,1099
|
|
20230816,125600,4937605285,2155,2155,2155,2155,192
|
|
20230816,125500,4937191525,2175,2170,2175,2160,11533
|
|
20230816,125400,4912169600,2170,2170,2170,2170,44
|
|
20230816,125300,4912074120,2170,2170,2170,2170,1364
|
|
20230816,125200,4909114240,2170,2170,2170,2170,1300
|
|
20230816,125100,4906293240,2175,2175,2175,2175,233
|
|
20230816,125000,4905786465,2175,2175,2175,2175,1418
|
|
20230816,124900,4902702315,2175,2175,2175,2175,92
|
|
20230816,124800,4902502215,2170,2180,2180,2170,2164
|
|
20230816,124700,4897790995,2180,2175,2180,2170,4993
|
|
20230816,124600,4886915290,2175,2175,2175,2175,1
|
|
20230816,124500,4886913115,2175,2170,2175,2170,2603
|
|
20230816,124400,4881254090,2175,2170,2175,2160,4779
|
|
20230816,124300,4870881630,2175,2160,2175,2155,11512
|
|
20230816,124200,4845929405,2155,2160,2160,2155,1532
|
|
20230816,124100,4842621980,2145,2165,2165,2145,13453
|
|
20230816,124000,4813677305,2165,2165,2165,2165,710
|
|
20230816,123900,4812140155,2165,2165,2165,2165,3855
|
|
20230816,123800,4803794080,2160,2165,2165,2160,4868
|
|
20230816,123700,4793255105,2160,2160,2160,2155,10673
|
|
20230816,123600,4770203925,2160,2150,2160,2150,1094
|
|
20230816,123500,4767843075,2155,2155,2155,2155,93
|
|
20230816,123400,4767642660,2160,2160,2160,2160,10
|
|
20230816,123300,4767621060,2160,2160,2160,2155,4557
|
|
20230816,123200,4757799610,2160,2160,2160,2155,905
|
|
20230816,123100,4755844895,2155,2160,2160,2140,26655
|
|
20230816,123000,4698665810,2150,2155,2155,2150,2031
|
|
20230816,122900,4694294005,2160,2155,2160,2150,2968
|
|
20230816,122800,4687895895,2160,2150,2160,2150,2325
|
|
20230816,122700,4682894585,2155,2155,2155,2150,3495
|
|
20230816,122600,4675367810,2155,2160,2160,2155,1135
|
|
20230816,122500,4672921210,2160,2160,2160,2150,3603
|
|
20230816,122400,4665165815,2160,2160,2160,2160,1196
|
|
20230816,122300,4662582455,2160,2160,2160,2160,62
|
|
20230816,122200,4662448535,2160,2160,2165,2160,197
|
|
20230816,122100,4662023010,2165,2160,2165,2155,6020
|
|
20230816,122000,4649044805,2165,2165,2165,2165,0
|
|
20230816,121900,4649044805,2165,2160,2165,2160,3499
|
|
20230816,121800,4641486840,2165,2160,2165,2160,15342
|
|
20230816,121700,4608348030,2160,2165,2165,2160,2128
|
|
20230816,121600,4603746950,2165,2160,2165,2160,5167
|
|
20230816,121500,4592561280,2160,2165,2165,2160,2194
|
|
20230816,121400,4587812240,2165,2165,2165,2165,92
|
|
20230816,121300,4587613060,2165,2165,2165,2155,12141
|
|
20230816,121200,4561367515,2165,2165,2165,2160,3632
|
|
20230816,121100,4553521900,2170,2170,2170,2155,11344
|
|
20230816,121000,4528985495,2170,2165,2170,2165,8117
|
|
20230816,120900,4511380525,2165,2155,2165,2155,6101
|
|
20230816,120800,4498199130,2160,2160,2160,2160,5031
|
|
20230816,120700,4487332170,2155,2155,2155,2155,686
|
|
20230816,120600,4485853840,2155,2155,2155,2155,215
|
|
20230816,120500,4485390515,2155,2155,2155,2155,952
|
|
20230816,120400,4483338955,2155,2155,2155,2155,177
|
|
20230816,120300,4482957520,2155,2155,2155,2155,734
|
|
20230816,120200,4481375750,2155,2150,2155,2150,576
|
|
20230816,120100,4480134525,2155,2150,2155,2150,3602
|
|
20230816,120000,4472377255,2160,2160,2165,2150,7884
|
|
20230816,115900,4455357700,2160,2145,2160,2145,10927
|
|
20230816,115800,4431806630,2145,2140,2145,2130,7239
|
|
20230816,115700,4416314990,2140,2130,2140,2130,1676
|
|
20230816,115600,4412738320,2130,2130,2130,2130,1174
|
|
20230816,115500,4410237700,2130,2135,2135,2130,19535
|
|
20230816,115400,4368628145,2130,2135,2140,2125,2297
|
|
20230816,115300,4363734270,2130,2135,2140,2130,2574
|
|
20230816,115200,4358234080,2135,2125,2135,2125,8102
|
|
20230816,115100,4340975630,2125,2125,2130,2120,852
|
|
20230816,115000,4339166085,2120,2130,2140,2120,18790
|
|
20230816,114900,4299166265,2130,2140,2145,2130,15592
|
|
20230816,114800,4265794735,2140,2140,2145,2140,45223
|
|
20230816,114700,4168802300,2140,2125,2140,2120,18893
|
|
20230816,114600,4128552315,2130,2130,2130,2130,1010
|
|
20230816,114500,4126401015,2135,2135,2135,2125,9527
|
|
20230816,114400,4106126455,2130,2125,2135,2120,7244
|
|
20230816,114300,4090745020,2125,2130,2130,2125,2221
|
|
20230816,114200,4086014770,2130,2140,2140,2130,66
|
|
20230816,114100,4085874150,2140,2125,2140,2120,3270
|
|
20230816,114000,4078909780,2125,2135,2135,2125,11811
|
|
20230816,113900,4053791340,2135,2145,2150,2125,23967
|
|
20230816,113800,4002521120,2150,2140,2155,2140,8368
|
|
20230816,113700,3984531480,2140,2140,2140,2135,4673
|
|
20230816,113600,3974540560,2145,2145,2145,2140,3151
|
|
20230816,113500,3967794165,2145,2145,2145,2145,394
|
|
20230816,113400,3966949035,2145,2150,2155,2145,6917
|
|
20230816,113300,3952103225,2150,2145,2150,2140,3796
|
|
20230816,113200,3943954600,2145,2150,2150,2145,7386
|
|
20230816,113100,3928111575,2145,2150,2150,2145,2566
|
|
20230816,113000,3922597175,2150,2150,2150,2145,4847
|
|
20230816,112900,3912181125,2150,2150,2150,2150,952
|
|
20230816,112800,3910134325,2150,2155,2155,2150,9739
|
|
20230816,112700,3889185780,2155,2160,2160,2155,7588
|
|
20230816,112600,3872833540,2160,2160,2160,2160,1050
|
|
20230816,112500,3870565540,2155,2170,2170,2155,9938
|
|
20230816,112400,3849075565,2175,2175,2175,2175,50
|
|
20230816,112300,3848966815,2175,2170,2175,2165,1604
|
|
20230816,112200,3845486630,2175,2175,2175,2170,410
|
|
20230816,112100,3844595045,2170,2170,2170,2170,101
|
|
20230816,112000,3844375875,2175,2180,2185,2160,8798
|
|
20230816,111900,3825300510,2175,2170,2175,2170,47
|
|
20230816,111800,3825198335,2160,2160,2170,2155,208425
|
|
20230816,111700,3373039605,2165,2155,2170,2150,39061
|
|
20230816,111600,3288825700,2155,2155,2160,2150,12405
|
|
20230816,111500,3262124525,2160,2155,2160,2155,887
|
|
20230816,111400,3260209565,2155,2160,2160,2150,13243
|
|
20230816,111300,3231679840,2155,2160,2160,2155,4907
|
|
20230816,111200,3221091215,2160,2165,2170,2160,4125
|
|
20230816,111100,3212173410,2160,2165,2170,2160,15861
|
|
20230816,111000,3177866840,2165,2170,2170,2165,1036
|
|
20230816,110900,3175623890,2160,2165,2170,2160,6268
|
|
20230816,110800,3162083375,2165,2180,2180,2165,17692
|
|
20230816,110700,3123681175,2180,2175,2180,2175,2292
|
|
20230816,110600,3118687190,2180,2180,2185,2180,1911
|
|
20230816,110500,3114521185,2185,2185,2185,2185,988
|
|
20230816,110400,3112362405,2185,2180,2185,2180,1028
|
|
20230816,110300,3110116365,2180,2180,2180,2180,132
|
|
20230816,110200,3109828605,2180,2180,2180,2180,1583
|
|
20230816,110100,3106377665,2180,2180,2180,2175,4501
|
|
20230816,110000,3096587685,2180,2180,2180,2175,912
|
|
20230816,105900,3094599530,2180,2180,2190,2180,3276
|
|
20230816,105800,3087457770,2190,2185,2190,2185,12307
|
|
20230816,105700,3060553095,2185,2180,2185,2180,471
|
|
20230816,105600,3059523970,2180,2180,2180,2180,135
|
|
20230816,105500,3059229670,2185,2185,2185,2180,98
|
|
20230816,105400,3059015575,2180,2185,2185,2175,9406
|
|
20230816,105300,3038551130,2185,2185,2185,2185,189
|
|
20230816,105200,3038138165,2180,2175,2185,2175,2696
|
|
20230816,105100,3032268135,2175,2175,2175,2175,2988
|
|
20230816,105000,3025769235,2180,2175,2180,2175,4153
|
|
20230816,104900,3016736210,2175,2180,2185,2175,2605
|
|
20230816,104800,3011057535,2175,2185,2185,2175,2617
|
|
20230816,104700,3005348450,2185,2180,2185,2180,2218
|
|
20230816,104600,3000502205,2180,2190,2190,2180,691
|
|
20230816,104500,2998995815,2190,2175,2190,2160,38077
|
|
20230816,104400,2916296520,2175,2175,2175,2175,1287
|
|
20230816,104300,2913497295,2175,2185,2185,2170,11646
|
|
20230816,104200,2888133955,2185,2180,2185,2180,3367
|
|
20230816,104100,2880787920,2180,2180,2180,2180,117
|
|
20230816,104000,2880532860,2185,2180,2185,2175,8012
|
|
20230816,103900,2863067665,2180,2175,2180,2175,7645
|
|
20230816,103800,2846418530,2175,2175,2180,2175,6691
|
|
20230816,103700,2831857405,2175,2175,2180,2175,9938
|
|
20230816,103600,2810241250,2175,2180,2180,2175,3903
|
|
20230816,103500,2801734600,2185,2185,2190,2185,402
|
|
20230816,103400,2800856225,2195,2185,2195,2185,4857
|
|
20230816,103300,2790243270,2195,2185,2195,2185,4366
|
|
20230816,103200,2780703550,2185,2185,2185,2185,4706
|
|
20230816,103100,2770420940,2185,2185,2185,2185,454
|
|
20230816,103000,2769428950,2195,2200,2200,2180,4977
|
|
20230816,102900,2758514580,2205,2205,2205,2200,811
|
|
20230816,102800,2756730325,2200,2205,2205,2200,8351
|
|
20230816,102700,2738341945,2205,2200,2205,2200,2709
|
|
20230816,102600,2732377040,2200,2205,2205,2200,347
|
|
20230816,102500,2731613620,2200,2200,2200,2200,1559
|
|
20230816,102400,2728183820,2200,2205,2205,2195,4233
|
|
20230816,102300,2718885355,2205,2210,2210,2205,12631
|
|
20230816,102200,2691017485,2205,2175,2205,2175,80036
|
|
20230816,102100,2515075125,2170,2185,2185,2170,9862
|
|
20230816,102000,2493613165,2165,2185,2190,2165,18602
|
|
20230816,101900,2453137285,2185,2185,2185,2185,1699
|
|
20230816,101800,2449424970,2180,2170,2185,2165,25503
|
|
20230816,101700,2393933040,2180,2190,2190,2170,20519
|
|
20230816,101600,2349227170,2190,2195,2195,2190,4728
|
|
20230816,101500,2338872650,2190,2190,2200,2190,383
|
|
20230816,101400,2338033590,2190,2190,2200,2190,27835
|
|
20230816,101300,2276977170,2190,2190,2200,2180,14801
|
|
20230816,101200,2244586800,2190,2210,2210,2180,17153
|
|
20230816,101100,2207071855,2200,2205,2215,2200,10464
|
|
20230816,101000,2184030700,2210,2225,2230,2210,12686
|
|
20230816,100900,2155920855,2235,2235,2235,2220,4014
|
|
20230816,100800,2146992240,2235,2235,2235,2220,14502
|
|
20230816,100700,2114784000,2235,2230,2240,2230,13379
|
|
20230816,100600,2084910335,2230,2230,2230,2220,5975
|
|
20230816,100500,2071616545,2225,2230,2230,2225,344
|
|
20230816,100400,2070850940,2230,2225,2235,2225,5064
|
|
20230816,100300,2059560685,2230,2230,2230,2225,83
|
|
20230816,100200,2059375620,2230,2220,2235,2220,11404
|
|
20230816,100100,2033996430,2220,2225,2225,2220,1457
|
|
20230816,100000,2030760325,2225,2220,2225,2215,11199
|
|
20230816,095900,2005879760,2215,2215,2220,2210,4882
|
|
20230816,095800,1995072135,2215,2220,2220,2215,153
|
|
20230816,095700,1994732500,2220,2220,2220,2220,1454
|
|
20230816,095600,1991504620,2205,2220,2220,2205,10693
|
|
20230816,095500,1967848115,2220,2220,2230,2220,6689
|
|
20230816,095400,1952998525,2220,2225,2225,2215,3166
|
|
20230816,095300,1945970905,2225,2230,2230,2225,5872
|
|
20230816,095200,1932890120,2230,2235,2235,2230,662
|
|
20230816,095100,1931413290,2235,2235,2235,2235,1053
|
|
20230816,095000,1929059835,2235,2230,2240,2230,1049
|
|
20230816,094900,1926710180,2240,2225,2240,2225,7413
|
|
20230816,094800,1910174525,2230,2235,2235,2230,2368
|
|
20230816,094700,1904890290,2235,2225,2235,2225,7806
|
|
20230816,094600,1887453480,2225,2235,2235,2225,6
|
|
20230816,094500,1887440120,2225,2235,2240,2225,2743
|
|
20230816,094400,1881315685,2225,2215,2240,2215,28099
|
|
20230816,094300,1818776240,2215,2225,2225,2200,86665
|
|
20230816,094200,1627242680,2225,2225,2225,2225,1521
|
|
20230816,094100,1623858455,2230,2230,2230,2220,361
|
|
20230816,094000,1623053475,2220,2230,2230,2220,5661
|
|
20230816,093900,1610463240,2230,2235,2240,2230,22127
|
|
20230816,093800,1561117370,2235,2235,2240,2230,6687
|
|
20230816,093700,1546191525,2235,2230,2235,2230,9999
|
|
20230816,093600,1523852005,2240,2230,2240,2225,23092
|
|
20230816,093500,1472327775,2215,2235,2235,2215,1822
|
|
20230816,093400,1468284160,2220,2225,2230,2220,17953
|
|
20230816,093300,1428341615,2230,2235,2235,2220,4268
|
|
20230816,093200,1418836440,2235,2230,2235,2215,6762
|
|
20230816,093100,1403822415,2220,2215,2230,2215,26021
|
|
20230816,093000,1346175200,2215,2225,2235,2215,10499
|
|
20230816,092900,1322882910,2235,2240,2240,2215,18278
|
|
20230816,092800,1282215950,2235,2250,2250,2235,3435
|
|
20230816,092700,1274538680,2240,2220,2240,2220,8637
|
|
20230816,092600,1255261565,2220,2235,2235,2220,9501
|
|
20230816,092500,1234111955,2235,2250,2250,2230,9628
|
|
20230816,092400,1212542485,2250,2245,2260,2240,7150
|
|
20230816,092300,1196416015,2245,2270,2270,2235,14402
|
|
20230816,092200,1163991450,2260,2255,2260,2255,1000
|
|
20230816,092100,1161733950,2265,2250,2265,2245,19093
|
|
20230816,092000,1118684805,2250,2255,2265,2245,22528
|
|
20230816,091900,1067948115,2255,2260,2260,2250,8953
|
|
20230816,091800,1047770505,2260,2260,2265,2260,3505
|
|
20230816,091700,1039849140,2260,2250,2260,2250,11896
|
|
20230816,091600,1013028950,2250,2250,2255,2245,13259
|
|
20230816,091500,983200005,2255,2265,2265,2255,6785
|
|
20230816,091400,967885510,2265,2260,2270,2260,4003
|
|
20230816,091300,958837195,2255,2280,2280,2255,5906
|
|
20230816,091200,945444170,2285,2265,2285,2240,11490
|
|
20230816,091100,919444605,2270,2235,2270,2200,133904
|
|
20230816,091000,618828710,2240,2245,2245,2235,27399
|
|
20230816,090900,557489180,2250,2260,2270,2250,21078
|
|
20230816,090800,509918305,2260,2260,2275,2260,30140
|
|
20230816,090700,441556855,2280,2265,2285,2255,18425
|
|
20230816,090600,399891055,2265,2275,2280,2260,23928
|
|
20230816,090500,345585355,2270,2280,2295,2270,8613
|
|
20230816,090400,325991760,2285,2305,2310,2285,16646
|
|
20230816,090300,287697295,2310,2310,2310,2295,9729
|
|
20230816,090200,265283910,2290,2320,2320,2290,18759
|
|
20230816,090100,222117490,2300,2310,2315,2265,52410
|
|
20230816,090000,101895955,2295,2255,2310,2255,42763
|