633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193000,1545522290,2985,2985,2985,2985,6051
|
|
20230816,192900,1545522290,2985,2985,2985,2985,0
|
|
20230816,192800,1545522290,2985,2985,2985,2985,0
|
|
20230816,192700,1545522290,2985,2985,2985,2985,0
|
|
20230816,192600,1545522290,2985,2985,2985,2985,0
|
|
20230816,192500,1545522290,2985,2985,2985,2985,0
|
|
20230816,192400,1545522290,2985,2985,2985,2985,0
|
|
20230816,192300,1545522290,2985,2985,2985,2985,0
|
|
20230816,192200,1545522290,2985,2985,2985,2985,0
|
|
20230816,192100,1545522290,2985,2985,2985,2985,0
|
|
20230816,192000,1545522290,2985,2985,2985,2985,0
|
|
20230816,191900,1545522290,2985,2985,2985,2985,0
|
|
20230816,191800,1545522290,2985,2985,2985,2985,0
|
|
20230816,191700,1545522290,2985,2985,2985,2985,0
|
|
20230816,191600,1545522290,2985,2985,2985,2985,0
|
|
20230816,191500,1545522290,2985,2985,2985,2985,0
|
|
20230816,191400,1545522290,2985,2985,2985,2985,0
|
|
20230816,191300,1545522290,2985,2985,2985,2985,0
|
|
20230816,191200,1545522290,2985,2985,2985,2985,0
|
|
20230816,191100,1545522290,2985,2985,2985,2985,0
|
|
20230816,191000,1545522290,2985,2985,2985,2985,0
|
|
20230816,190900,1545522290,2985,2985,2985,2985,0
|
|
20230816,190800,1545522290,2985,2985,2985,2985,0
|
|
20230816,190700,1545522290,2985,2985,2985,2985,0
|
|
20230816,190600,1545522290,2985,2985,2985,2985,0
|
|
20230816,190500,1545522290,2985,2985,2985,2985,0
|
|
20230816,190400,1545522290,2985,2985,2985,2985,0
|
|
20230816,190300,1545522290,2985,2985,2985,2985,0
|
|
20230816,190200,1545522290,2985,2985,2985,2985,0
|
|
20230816,190100,1545522290,2985,2985,2985,2985,0
|
|
20230816,190000,1545522290,2985,2985,2985,2985,6051
|
|
20230816,185900,1545522290,2985,2985,2985,2985,0
|
|
20230816,185800,1545522290,2985,2985,2985,2985,0
|
|
20230816,185700,1545522290,2985,2985,2985,2985,0
|
|
20230816,185600,1545522290,2985,2985,2985,2985,0
|
|
20230816,185500,1545522290,2985,2985,2985,2985,0
|
|
20230816,185400,1545522290,2985,2985,2985,2985,0
|
|
20230816,185300,1545522290,2985,2985,2985,2985,0
|
|
20230816,185200,1545522290,2985,2985,2985,2985,0
|
|
20230816,185100,1545522290,2985,2985,2985,2985,0
|
|
20230816,185000,1545522290,2985,2985,2985,2985,0
|
|
20230816,184900,1545522290,2985,2985,2985,2985,0
|
|
20230816,184800,1545522290,2985,2985,2985,2985,0
|
|
20230816,184700,1545522290,2985,2985,2985,2985,0
|
|
20230816,184600,1545522290,2985,2985,2985,2985,0
|
|
20230816,184500,1545522290,2985,2985,2985,2985,0
|
|
20230816,184400,1545522290,2985,2985,2985,2985,0
|
|
20230816,184300,1545522290,2985,2985,2985,2985,0
|
|
20230816,184200,1545522290,2985,2985,2985,2985,0
|
|
20230816,184100,1545522290,2985,2985,2985,2985,0
|
|
20230816,184000,1545522290,2985,2985,2985,2985,0
|
|
20230816,183900,1545522290,2985,2985,2985,2985,0
|
|
20230816,183800,1545522290,2985,2985,2985,2985,0
|
|
20230816,183700,1545522290,2985,2985,2985,2985,0
|
|
20230816,183600,1545522290,2985,2985,2985,2985,0
|
|
20230816,183500,1545522290,2985,2985,2985,2985,0
|
|
20230816,183400,1545522290,2985,2985,2985,2985,0
|
|
20230816,183300,1545522290,2985,2985,2985,2985,0
|
|
20230816,183200,1545522290,2985,2985,2985,2985,0
|
|
20230816,183100,1545522290,2985,2985,2985,2985,0
|
|
20230816,183000,1545522290,2985,2985,2985,2985,6051
|
|
20230816,182900,1545522290,2985,2985,2985,2985,0
|
|
20230816,182800,1545522290,2985,2985,2985,2985,0
|
|
20230816,182700,1545522290,2985,2985,2985,2985,0
|
|
20230816,182600,1545522290,2985,2985,2985,2985,0
|
|
20230816,182500,1545522290,2985,2985,2985,2985,0
|
|
20230816,182400,1545522290,2985,2985,2985,2985,0
|
|
20230816,182300,1545522290,2985,2985,2985,2985,0
|
|
20230816,182200,1545522290,2985,2985,2985,2985,0
|
|
20230816,182100,1545522290,2985,2985,2985,2985,0
|
|
20230816,182000,1545522290,2985,2985,2985,2985,0
|
|
20230816,181900,1545522290,2985,2985,2985,2985,0
|
|
20230816,181800,1545522290,2985,2985,2985,2985,0
|
|
20230816,181700,1545522290,2985,2985,2985,2985,0
|
|
20230816,181600,1545522290,2985,2985,2985,2985,0
|
|
20230816,181500,1545522290,2985,2985,2985,2985,0
|
|
20230816,181400,1545522290,2985,2985,2985,2985,0
|
|
20230816,181300,1545522290,2985,2985,2985,2985,0
|
|
20230816,181200,1545522290,2985,2985,2985,2985,0
|
|
20230816,181100,1545522290,2985,2985,2985,2985,0
|
|
20230816,181000,1545522290,2985,2985,2985,2985,0
|
|
20230816,180900,1545522290,2985,2985,2985,2985,0
|
|
20230816,180800,1545522290,2985,2985,2985,2985,0
|
|
20230816,180700,1545522290,2985,2985,2985,2985,0
|
|
20230816,180600,1545522290,2985,2985,2985,2985,0
|
|
20230816,180500,1545522290,2985,2985,2985,2985,0
|
|
20230816,180400,1545522290,2985,2985,2985,2985,0
|
|
20230816,180300,1545522290,2985,2985,2985,2985,0
|
|
20230816,180200,1545522290,2985,2985,2985,2985,0
|
|
20230816,180100,1545522290,2985,2985,2985,2985,0
|
|
20230816,180000,1545522290,2985,2985,2985,2985,6051
|
|
20230816,175900,1545522290,2985,2985,2985,2985,0
|
|
20230816,175800,1545522290,2985,2985,2985,2985,0
|
|
20230816,175700,1545522290,2985,2985,2985,2985,0
|
|
20230816,175600,1545522290,2985,2985,2985,2985,0
|
|
20230816,175500,1545522290,2985,2985,2985,2985,0
|
|
20230816,175400,1545522290,2985,2985,2985,2985,0
|
|
20230816,175300,1545522290,2985,2985,2985,2985,0
|
|
20230816,175200,1545522290,2985,2985,2985,2985,0
|
|
20230816,175100,1545522290,2985,2985,2985,2985,0
|
|
20230816,175000,1545522290,2985,2985,2985,2985,0
|
|
20230816,174900,1545522290,2985,2985,2985,2985,0
|
|
20230816,174800,1545522290,2985,2985,2985,2985,0
|
|
20230816,174700,1545522290,2985,2985,2985,2985,0
|
|
20230816,174600,1545522290,2985,2985,2985,2985,0
|
|
20230816,174500,1545522290,2985,2985,2985,2985,0
|
|
20230816,174400,1545522290,2985,2985,2985,2985,0
|
|
20230816,174300,1545522290,2985,2985,2985,2985,0
|
|
20230816,174200,1545522290,2985,2985,2985,2985,0
|
|
20230816,174100,1545522290,2985,2985,2985,2985,0
|
|
20230816,174000,1545522290,2985,2985,2985,2985,0
|
|
20230816,173900,1545522290,2985,2985,2985,2985,0
|
|
20230816,173800,1545522290,2985,2985,2985,2985,0
|
|
20230816,173700,1545522290,2985,2985,2985,2985,0
|
|
20230816,173600,1545522290,2985,2985,2985,2985,0
|
|
20230816,173500,1545522290,2985,2985,2985,2985,0
|
|
20230816,173400,1545522290,2985,2985,2985,2985,0
|
|
20230816,173300,1545522290,2985,2985,2985,2985,0
|
|
20230816,173200,1545522290,2985,2985,2985,2985,0
|
|
20230816,173100,1545522290,2985,2985,2985,2985,0
|
|
20230816,173000,1545522290,2985,2985,2985,2985,6051
|
|
20230816,172900,1545522290,2985,2985,2985,2985,0
|
|
20230816,172800,1545522290,2985,2985,2985,2985,0
|
|
20230816,172700,1545522290,2985,2985,2985,2985,0
|
|
20230816,172600,1545522290,2985,2985,2985,2985,0
|
|
20230816,172500,1545522290,2985,2985,2985,2985,0
|
|
20230816,172400,1545522290,2985,2985,2985,2985,0
|
|
20230816,172300,1545522290,2985,2985,2985,2985,0
|
|
20230816,172200,1545522290,2985,2985,2985,2985,0
|
|
20230816,172100,1545522290,2985,2985,2985,2985,0
|
|
20230816,172000,1545522290,2985,2985,2985,2985,0
|
|
20230816,171900,1545522290,2985,2985,2985,2985,0
|
|
20230816,171800,1545522290,2985,2985,2985,2985,0
|
|
20230816,171700,1545522290,2985,2985,2985,2985,0
|
|
20230816,171600,1545522290,2985,2985,2985,2985,0
|
|
20230816,171500,1545522290,2985,2985,2985,2985,0
|
|
20230816,171400,1545522290,2985,2985,2985,2985,0
|
|
20230816,171300,1545522290,2985,2985,2985,2985,0
|
|
20230816,171200,1545522290,2985,2985,2985,2985,0
|
|
20230816,171100,1545522290,2985,2985,2985,2985,0
|
|
20230816,171000,1545522290,2985,2985,2985,2985,0
|
|
20230816,170900,1545522290,2985,2985,2985,2985,0
|
|
20230816,170800,1545522290,2985,2985,2985,2985,0
|
|
20230816,170700,1545522290,2985,2985,2985,2985,0
|
|
20230816,170600,1545522290,2985,2985,2985,2985,0
|
|
20230816,170500,1545522290,2985,2985,2985,2985,0
|
|
20230816,170400,1545522290,2985,2985,2985,2985,0
|
|
20230816,170300,1545522290,2985,2985,2985,2985,0
|
|
20230816,170200,1545522290,2985,2985,2985,2985,0
|
|
20230816,170100,1545522290,2985,2985,2985,2985,0
|
|
20230816,170000,1545522290,2985,2985,2985,2985,6051
|
|
20230816,165900,1545522290,2985,2985,2985,2985,0
|
|
20230816,165800,1545522290,2985,2985,2985,2985,0
|
|
20230816,165700,1545522290,2985,2985,2985,2985,0
|
|
20230816,165600,1545522290,2985,2985,2985,2985,0
|
|
20230816,165500,1545522290,2985,2985,2985,2985,0
|
|
20230816,165400,1545522290,2985,2985,2985,2985,0
|
|
20230816,165300,1545522290,2985,2985,2985,2985,0
|
|
20230816,165200,1545522290,2985,2985,2985,2985,0
|
|
20230816,165100,1545522290,2985,2985,2985,2985,0
|
|
20230816,165000,1545522290,2985,2985,2985,2985,0
|
|
20230816,164900,1545522290,2985,2985,2985,2985,0
|
|
20230816,164800,1545522290,2985,2985,2985,2985,0
|
|
20230816,164700,1545522290,2985,2985,2985,2985,0
|
|
20230816,164600,1545522290,2985,2985,2985,2985,0
|
|
20230816,164500,1545522290,2985,2985,2985,2985,0
|
|
20230816,164400,1545522290,2985,2985,2985,2985,0
|
|
20230816,164300,1545522290,2985,2985,2985,2985,0
|
|
20230816,164200,1545522290,2985,2985,2985,2985,0
|
|
20230816,164100,1545522290,2985,2985,2985,2985,0
|
|
20230816,164000,1545522290,2985,2985,2985,2985,0
|
|
20230816,163900,1545522290,2985,2985,2985,2985,0
|
|
20230816,163800,1545522290,2985,2985,2985,2985,0
|
|
20230816,163700,1545522290,2985,2985,2985,2985,0
|
|
20230816,163600,1545522290,2985,2985,2985,2985,0
|
|
20230816,163500,1545522290,2985,2985,2985,2985,0
|
|
20230816,163400,1545522290,2985,2985,2985,2985,0
|
|
20230816,163300,1545522290,2985,2985,2985,2985,0
|
|
20230816,163200,1545522290,2985,2985,2985,2985,0
|
|
20230816,163100,1545522290,2985,2985,2985,2985,0
|
|
20230816,163000,1545522290,2985,2985,2985,2985,6051
|
|
20230816,162900,1545522290,2985,2985,2985,2985,0
|
|
20230816,162800,1545522290,2985,2985,2985,2985,0
|
|
20230816,162700,1545522290,2985,2985,2985,2985,0
|
|
20230816,162600,1545522290,2985,2985,2985,2985,0
|
|
20230816,162500,1545522290,2985,2985,2985,2985,0
|
|
20230816,162400,1545522290,2985,2985,2985,2985,0
|
|
20230816,162300,1545522290,2985,2985,2985,2985,0
|
|
20230816,162200,1545522290,2985,2985,2985,2985,0
|
|
20230816,162100,1545522290,2985,2985,2985,2985,0
|
|
20230816,162000,1545522290,2985,2985,2985,2985,0
|
|
20230816,161900,1545522290,2985,2985,2985,2985,0
|
|
20230816,161800,1545522290,2985,2985,2985,2985,0
|
|
20230816,161700,1545522290,2985,2985,2985,2985,0
|
|
20230816,161600,1545522290,2985,2985,2985,2985,0
|
|
20230816,161500,1545522290,2985,2985,2985,2985,0
|
|
20230816,161400,1545522290,2985,2985,2985,2985,0
|
|
20230816,161300,1545522290,2985,2985,2985,2985,0
|
|
20230816,161200,1545522290,2985,2985,2985,2985,0
|
|
20230816,161100,1545522290,2985,2985,2985,2985,0
|
|
20230816,161000,1545522290,2985,2985,2985,2985,0
|
|
20230816,160900,1545522290,2985,2985,2985,2985,0
|
|
20230816,160800,1545522290,2985,2985,2985,2985,0
|
|
20230816,160700,1545522290,2985,2985,2985,2985,0
|
|
20230816,160600,1545522290,2985,2985,2985,2985,0
|
|
20230816,160500,1545522290,2985,2985,2985,2985,0
|
|
20230816,160400,1545522290,2985,2985,2985,2985,0
|
|
20230816,160300,1545522290,2985,2985,2985,2985,0
|
|
20230816,160200,1545522290,2985,2985,2985,2985,0
|
|
20230816,160100,1545522290,2985,2985,2985,2985,0
|
|
20230816,160000,1545522290,2985,2985,2985,2985,6051
|
|
20230816,155900,1545522290,2985,2985,2985,2985,0
|
|
20230816,155800,1545522290,2985,2985,2985,2985,0
|
|
20230816,155700,1545522290,2985,2985,2985,2985,0
|
|
20230816,155600,1545522290,2985,2985,2985,2985,0
|
|
20230816,155500,1545522290,2985,2985,2985,2985,0
|
|
20230816,155400,1545522290,2985,2985,2985,2985,0
|
|
20230816,155300,1545522290,2985,2985,2985,2985,0
|
|
20230816,155200,1545522290,2985,2985,2985,2985,0
|
|
20230816,155100,1545522290,2985,2985,2985,2985,0
|
|
20230816,155000,1545522290,2985,2985,2985,2985,0
|
|
20230816,154900,1545522290,2985,2985,2985,2985,0
|
|
20230816,154800,1545522290,2985,2985,2985,2985,0
|
|
20230816,154700,1545522290,2985,2985,2985,2985,0
|
|
20230816,154600,1545522290,2985,2985,2985,2985,0
|
|
20230816,154500,1545522290,2985,2985,2985,2985,0
|
|
20230816,154400,1545522290,2985,2985,2985,2985,0
|
|
20230816,154300,1545522290,2985,2985,2985,2985,0
|
|
20230816,154200,1545522290,2985,2985,2985,2985,0
|
|
20230816,154100,1545522290,2985,2985,2985,2985,0
|
|
20230816,154000,1545522290,2985,2985,2985,2985,0
|
|
20230816,153900,1545522290,2985,2985,2985,2985,0
|
|
20230816,153800,1545522290,2985,2985,2985,2985,0
|
|
20230816,153700,1545522290,2985,2985,2985,2985,0
|
|
20230816,153600,1545522290,2985,2985,2985,2985,0
|
|
20230816,153500,1545522290,2985,2985,2985,2985,0
|
|
20230816,153400,1545522290,2985,2985,2985,2985,0
|
|
20230816,153300,1545522290,2985,2985,2985,2985,0
|
|
20230816,153200,1545522290,2985,2985,2985,2985,0
|
|
20230816,153100,1545522290,2985,2985,2985,2985,0
|
|
20230816,153000,1545522290,2985,2985,2985,2985,12102
|
|
20230816,152900,1527460055,2985,2985,2985,2985,0
|
|
20230816,152800,1527460055,2985,2985,2985,2985,0
|
|
20230816,152700,1527460055,2985,2985,2985,2985,0
|
|
20230816,152600,1527460055,2985,2985,2985,2985,0
|
|
20230816,152500,1527460055,2985,2985,2985,2985,0
|
|
20230816,152400,1527460055,2985,2985,2985,2985,0
|
|
20230816,152300,1527460055,2985,2985,2985,2985,0
|
|
20230816,152200,1527460055,2985,2985,2985,2985,0
|
|
20230816,152100,1527460055,2985,2985,2985,2985,0
|
|
20230816,152000,1527460055,2985,2985,2985,2985,0
|
|
20230816,151900,1527460055,2985,2980,2985,2980,326
|
|
20230816,151800,1526488475,2980,2980,2980,2980,0
|
|
20230816,151700,1526488475,2980,2980,2980,2980,485
|
|
20230816,151600,1525043175,2985,2980,2985,2980,583
|
|
20230816,151500,1523302945,2980,2980,2985,2980,1039
|
|
20230816,151400,1520206720,2980,2980,2980,2980,913
|
|
20230816,151300,1517485980,2980,2980,2980,2980,20
|
|
20230816,151200,1517426380,2975,2975,2975,2975,0
|
|
20230816,151100,1517426380,2975,2975,2975,2975,143
|
|
20230816,151000,1517000955,2975,2965,2975,2965,217
|
|
20230816,150900,1516356680,2960,2975,2975,2960,1482
|
|
20230816,150800,1511950910,2985,2960,2985,2960,1823
|
|
20230816,150700,1506516720,2960,2975,2975,2960,1144
|
|
20230816,150600,1503125730,2975,2970,2975,2970,899
|
|
20230816,150500,1500455600,2975,2975,2975,2975,893
|
|
20230816,150400,1497798925,2975,2975,2975,2975,1
|
|
20230816,150300,1497795950,2975,2980,2985,2975,1532
|
|
20230816,150200,1493238080,2985,2985,2985,2985,0
|
|
20230816,150100,1493238080,2985,2985,2985,2985,386
|
|
20230816,150000,1492085870,2975,2965,2980,2960,2775
|
|
20230816,145900,1483860580,2970,2975,2975,2960,3745
|
|
20230816,145800,1472747935,2975,2970,2975,2970,725
|
|
20230816,145700,1470591065,2975,2975,2975,2975,206
|
|
20230816,145600,1469978215,2975,2975,2975,2975,19
|
|
20230816,145500,1469921690,2975,2975,2975,2975,320
|
|
20230816,145400,1468969690,2975,2975,2975,2975,364
|
|
20230816,145300,1467886790,2975,2980,2980,2975,3921
|
|
20230816,145200,1456217485,2985,2985,2985,2985,67
|
|
20230816,145100,1456017490,2985,2985,2985,2985,0
|
|
20230816,145000,1456017490,2985,2985,2985,2985,420
|
|
20230816,144900,1454763790,2985,2975,2985,2975,1030
|
|
20230816,144800,1451694260,2980,2980,2980,2980,0
|
|
20230816,144700,1451694260,2980,2980,2980,2980,592
|
|
20230816,144600,1449930100,2980,2980,2980,2980,618
|
|
20230816,144500,1448088460,2985,2985,2985,2985,36
|
|
20230816,144400,1447981000,2985,2985,2985,2985,320
|
|
20230816,144300,1447025800,2985,2985,2985,2985,1518
|
|
20230816,144200,1442494570,2985,2985,2985,2985,320
|
|
20230816,144100,1441539370,2990,2990,2990,2990,72
|
|
20230816,144000,1441324090,2995,2995,2995,2990,2293
|
|
20230816,143900,1434468010,2990,2985,2990,2980,1945
|
|
20230816,143800,1428658790,2985,2985,2985,2985,0
|
|
20230816,143700,1428658790,2985,2980,2985,2980,747
|
|
20230816,143600,1426432720,2980,2980,2980,2975,3494
|
|
20230816,143500,1416038000,2980,2985,2985,2980,720
|
|
20230816,143400,1413890400,2985,2980,2985,2980,154
|
|
20230816,143300,1413431475,2990,2990,2990,2980,22
|
|
20230816,143200,1413365725,2990,2990,2995,2985,601
|
|
20230816,143100,1411570045,2990,2975,2990,2975,3014
|
|
20230816,143000,1402580160,2970,2970,2975,2965,2097
|
|
20230816,142900,1396352065,2970,2965,2975,2965,1387
|
|
20230816,142800,1392234255,2965,2965,2965,2965,0
|
|
20230816,142700,1392234255,2965,2960,2965,2950,25819
|
|
20230816,142600,1315985970,2965,2965,2965,2965,536
|
|
20230816,142500,1314396730,2970,2970,2970,2970,156
|
|
20230816,142400,1313933410,2970,2970,2970,2970,271
|
|
20230816,142300,1313128540,2975,2970,2975,2970,464
|
|
20230816,142200,1311749410,2970,2965,2970,2965,321
|
|
20230816,142100,1310797640,2965,2965,2965,2965,320
|
|
20230816,142000,1309848840,2970,2970,2970,2970,611
|
|
20230816,141900,1308034170,2970,2970,2975,2970,1279
|
|
20230816,141800,1304233860,2965,2965,2965,2965,0
|
|
20230816,141700,1304233860,2965,2965,2965,2960,641
|
|
20230816,141600,1302334895,2965,2965,2965,2965,73
|
|
20230816,141500,1302118450,2965,2965,2965,2965,415
|
|
20230816,141400,1300887975,2960,2960,2960,2960,700
|
|
20230816,141300,1298815975,2970,2965,2970,2965,136
|
|
20230816,141200,1298412720,2960,2965,2965,2960,427
|
|
20230816,141100,1297148725,2965,2965,2965,2965,320
|
|
20230816,141000,1296199925,2975,2965,2975,2965,284
|
|
20230816,140900,1295356015,2965,2965,2965,2965,421
|
|
20230816,140800,1294107750,2970,2970,2970,2970,0
|
|
20230816,140700,1294107750,2970,2975,2975,2970,1429
|
|
20230816,140600,1289863590,2975,2970,2975,2970,321
|
|
20230816,140500,1288910215,2970,2965,2970,2965,1093
|
|
20230816,140400,1285667300,2960,2965,2965,2960,1048
|
|
20230816,140300,1282560290,2965,2965,2965,2965,2
|
|
20230816,140200,1282554360,2960,2965,2965,2960,324
|
|
20230816,140100,1281595300,2965,2960,2965,2955,324
|
|
20230816,140000,1280637850,2960,2955,2960,2955,573
|
|
20230816,135900,1278944595,2955,2950,2955,2940,2268
|
|
20230816,135800,1272258520,2955,2950,2955,2950,103
|
|
20230816,135700,1271954660,2955,2935,2960,2935,3564
|
|
20230816,135600,1261446065,2935,2945,2945,2935,9943
|
|
20230816,135500,1232235050,2945,2945,2945,2945,712
|
|
20230816,135400,1230138210,2945,2945,2945,2945,640
|
|
20230816,135300,1228253410,2945,2945,2945,2945,320
|
|
20230816,135200,1227311010,2945,2945,2945,2945,0
|
|
20230816,135100,1227311010,2945,2945,2945,2945,233
|
|
20230816,135000,1226624825,2945,2955,2955,2945,338
|
|
20230816,134900,1225629405,2945,2955,2955,2945,9760
|
|
20230816,134800,1196842615,2955,2955,2955,2955,320
|
|
20230816,134700,1195897015,2955,2955,2955,2955,34
|
|
20230816,134600,1195796545,2955,2955,2955,2955,160
|
|
20230816,134500,1195323745,2965,2960,2965,2960,50
|
|
20230816,134400,1195175645,2960,2960,2960,2960,341
|
|
20230816,134300,1194166285,2960,2960,2960,2960,440
|
|
20230816,134200,1192863885,2960,2960,2960,2960,400
|
|
20230816,134100,1191679885,2960,2955,2960,2955,422
|
|
20230816,134000,1190432370,2955,2955,2955,2955,0
|
|
20230816,133900,1190432370,2955,2960,2960,2955,502
|
|
20230816,133800,1188948140,2955,2955,2955,2955,320
|
|
20230816,133700,1188002540,2960,2960,2960,2960,5
|
|
20230816,133600,1187987740,2960,2960,2960,2960,510
|
|
20230816,133500,1186478140,2960,2960,2960,2960,0
|
|
20230816,133400,1186478140,2960,2960,2965,2960,424
|
|
20230816,133300,1185222595,2960,2960,2960,2960,320
|
|
20230816,133200,1184275395,2960,2960,2960,2960,1
|
|
20230816,133100,1184272435,2960,2960,2960,2960,320
|
|
20230816,133000,1183325235,2960,2960,2960,2960,300
|
|
20230816,132900,1182437235,2960,2955,2960,2955,843
|
|
20230816,132800,1179945665,2955,2955,2955,2955,55
|
|
20230816,132700,1179783140,2955,2955,2955,2955,871
|
|
20230816,132600,1177209335,2950,2950,2950,2950,320
|
|
20230816,132500,1176265335,2950,2950,2950,2950,5
|
|
20230816,132400,1176250585,2950,2950,2950,2950,108
|
|
20230816,132300,1175931985,2950,2950,2950,2950,325
|
|
20230816,132200,1174973235,2955,2955,2955,2955,108
|
|
20230816,132100,1174654095,2955,2955,2955,2955,314
|
|
20230816,132000,1173726225,2955,2955,2955,2955,566
|
|
20230816,131900,1172053695,2955,2955,2955,2955,0
|
|
20230816,131800,1172053695,2955,2960,2960,2955,446
|
|
20230816,131700,1170735140,2955,2955,2955,2955,10
|
|
20230816,131600,1170705590,2955,2955,2955,2955,320
|
|
20230816,131500,1169759990,2955,2955,2955,2955,321
|
|
20230816,131400,1168811435,2960,2960,2960,2960,1
|
|
20230816,131300,1168808475,2955,2960,2960,2955,321
|
|
20230816,131200,1167859915,2955,2955,2955,2955,23
|
|
20230816,131100,1167791950,2955,2955,2955,2955,320
|
|
20230816,131000,1166846350,2960,2955,2960,2955,455
|
|
20230816,130900,1165501155,2960,2960,2960,2960,103
|
|
20230816,130800,1165196275,2960,2955,2960,2955,325
|
|
20230816,130700,1164235890,2960,2960,2960,2960,1
|
|
20230816,130600,1164232930,2955,2960,2960,2955,356
|
|
20230816,130500,1163180945,2955,2955,2955,2955,322
|
|
20230816,130400,1162229435,2955,2955,2955,2955,0
|
|
20230816,130300,1162229435,2955,2955,2955,2955,343
|
|
20230816,130200,1161215870,2955,2950,2955,2950,1552
|
|
20230816,130100,1156632710,2950,2950,2960,2950,1145
|
|
20230816,130000,1153254950,2950,2955,2960,2950,2744
|
|
20230816,125900,1145148755,2960,2955,2960,2955,378
|
|
20230816,125800,1144031310,2955,2955,2955,2955,320
|
|
20230816,125700,1143085710,2960,2960,2960,2955,139
|
|
20230816,125600,1142674460,2955,2955,2955,2955,321
|
|
20230816,125500,1141725905,2955,2955,2960,2955,2332
|
|
20230816,125400,1134834340,2960,2960,2960,2960,50
|
|
20230816,125300,1134686340,2960,2960,2960,2960,623
|
|
20230816,125200,1132842260,2960,2960,2960,2960,0
|
|
20230816,125100,1132842260,2960,2960,2960,2960,322
|
|
20230816,125000,1131889140,2965,2960,2965,2960,440
|
|
20230816,124900,1130586145,2965,2960,2965,2960,735
|
|
20230816,124800,1128410530,2960,2960,2965,2960,874
|
|
20230816,124700,1125823450,2970,2960,2970,2960,1226
|
|
20230816,124600,1122191255,2970,2970,2970,2970,3
|
|
20230816,124500,1122182345,2970,2960,2970,2960,415
|
|
20230816,124400,1120953440,2965,2960,2965,2955,348
|
|
20230816,124300,1119924830,2960,2965,2965,2960,821
|
|
20230816,124200,1117494665,2965,2960,2965,2960,339
|
|
20230816,124100,1116491135,2965,2965,2965,2965,144
|
|
20230816,124000,1116064175,2965,2965,2965,2965,95
|
|
20230816,123900,1115782500,2970,2960,2970,2960,1078
|
|
20230816,123800,1112591140,2960,2960,2960,2960,321
|
|
20230816,123700,1111640980,2965,2965,2965,2965,587
|
|
20230816,123600,1109900525,2970,2970,2970,2970,0
|
|
20230816,123500,1109900525,2970,2970,2970,2970,38
|
|
20230816,123400,1109787665,2975,2975,2975,2975,100
|
|
20230816,123300,1109490165,2970,2965,2975,2965,1409
|
|
20230816,123200,1105309240,2965,2965,2965,2965,742
|
|
20230816,123100,1103109210,2965,2965,2965,2965,0
|
|
20230816,123000,1103109210,2965,2965,2965,2965,642
|
|
20230816,122900,1101205680,2960,2960,2960,2960,0
|
|
20230816,122800,1101205680,2960,2965,2965,2960,322
|
|
20230816,122700,1100252555,2970,2970,2970,2970,0
|
|
20230816,122600,1100252555,2970,2965,2970,2965,489
|
|
20230816,122500,1098802620,2960,2960,2960,2960,321
|
|
20230816,122400,1097852460,2965,2965,2965,2965,5
|
|
20230816,122300,1097837635,2965,2965,2965,2965,0
|
|
20230816,122200,1097837635,2965,2970,2970,2965,326
|
|
20230816,122100,1096871020,2965,2965,2965,2965,255
|
|
20230816,122000,1096114945,2965,2960,2970,2960,325
|
|
20230816,121900,1095152220,2955,2955,2955,2955,175
|
|
20230816,121800,1094635095,2955,2950,2955,2950,1430
|
|
20230816,121700,1090410050,2950,2950,2950,2950,474
|
|
20230816,121600,1089011750,2950,2955,2955,2950,2001
|
|
20230816,121500,1083106455,2955,2955,2955,2955,341
|
|
20230816,121400,1082098800,2960,2955,2960,2955,420
|
|
20230816,121300,1080857210,2960,2960,2960,2960,1
|
|
20230816,121200,1080854250,2955,2955,2955,2955,323
|
|
20230816,121100,1079899785,2955,2955,2955,2955,0
|
|
20230816,121000,1079899785,2955,2960,2960,2955,333
|
|
20230816,120900,1078915765,2955,2955,2955,2955,322
|
|
20230816,120800,1077964255,2955,2955,2955,2955,295
|
|
20230816,120700,1077092530,2955,2955,2955,2955,28
|
|
20230816,120600,1077009790,2960,2950,2960,2950,320
|
|
20230816,120500,1076064185,2955,2955,2955,2955,456
|
|
20230816,120400,1074716705,2955,2955,2960,2955,340
|
|
20230816,120300,1073712000,2955,2955,2955,2955,881
|
|
20230816,120200,1071108645,2955,2950,2955,2950,331
|
|
20230816,120100,1070132155,2950,2950,2950,2950,0
|
|
20230816,120000,1070132155,2950,2955,2955,2950,1516
|
|
20230816,115900,1065655610,2955,2950,2955,2950,1704
|
|
20230816,115800,1060623655,2950,2950,2950,2950,13
|
|
20230816,115700,1060585305,2950,2950,2955,2950,851
|
|
20230816,115600,1058073160,2950,2960,2960,2950,17669
|
|
20230816,115500,1005878325,2960,2960,2960,2960,382
|
|
20230816,115400,1004747605,2960,2960,2960,2960,324
|
|
20230816,115300,1003788565,2965,2960,2965,2960,1067
|
|
20230816,115200,1000628560,2965,2975,2975,2965,1225
|
|
20230816,115100,996992000,2975,2965,2975,2965,538
|
|
20230816,115000,995396780,2960,2960,2960,2960,327
|
|
20230816,114900,994428860,2960,2960,2960,2960,384
|
|
20230816,114800,993292220,2965,2965,2965,2965,1
|
|
20230816,114700,993289255,2960,2960,2960,2960,324
|
|
20230816,114600,992330215,2965,2965,2965,2965,14
|
|
20230816,114500,992288705,2970,2960,2970,2960,2614
|
|
20230816,114400,984546125,2965,2960,2965,2960,935
|
|
20230816,114300,981775470,2960,2960,2960,2960,80
|
|
20230816,114200,981538670,2960,2965,2965,2960,273
|
|
20230816,114100,980730585,2960,2965,2965,2960,316
|
|
20230816,114000,979793665,2975,2965,2975,2965,31
|
|
20230816,113900,979701740,2965,2960,2970,2960,455
|
|
20230816,113800,978354295,2960,2960,2960,2960,11
|
|
20230816,113700,978321735,2965,2965,2965,2960,3338
|
|
20230816,113600,968441185,2965,2960,2965,2960,625
|
|
20230816,113500,966589680,2960,2960,2960,2960,42
|
|
20230816,113400,966465360,2960,2960,2960,2960,987
|
|
20230816,113300,963543840,2960,2965,2965,2960,161
|
|
20230816,113200,963067225,2965,2965,2970,2965,814
|
|
20230816,113100,960653565,2965,2965,2965,2965,226
|
|
20230816,113000,959983475,2965,2965,2965,2965,0
|
|
20230816,112900,959983475,2965,2970,2970,2965,334
|
|
20230816,112800,958993115,2965,2965,2965,2965,705
|
|
20230816,112700,956902790,2965,2970,2970,2965,360
|
|
20230816,112600,955835335,2970,2970,2970,2970,110
|
|
20230816,112500,955508635,2975,2975,2975,2975,19
|
|
20230816,112400,955452110,2970,2970,2970,2970,324
|
|
20230816,112300,954489830,2970,2970,2970,2970,0
|
|
20230816,112200,954489830,2970,2975,2975,2970,359
|
|
20230816,112100,953423425,2975,2975,2975,2975,1717
|
|
20230816,112000,948315350,2975,2975,2975,2975,0
|
|
20230816,111900,948315350,2975,2975,2975,2975,324
|
|
20230816,111800,947351450,2975,2960,2975,2960,1380
|
|
20230816,111700,943253925,2960,2970,2970,2960,27
|
|
20230816,111600,943173845,2965,2965,2965,2965,324
|
|
20230816,111500,942213185,2970,2970,2970,2970,10
|
|
20230816,111400,942183485,2970,2965,2970,2965,325
|
|
20230816,111300,941219855,2970,2970,2970,2970,150
|
|
20230816,111200,940774355,2975,2975,2975,2975,100
|
|
20230816,111100,940476855,2975,2970,2975,2970,204
|
|
20230816,111000,939870970,2970,2960,2970,2960,65
|
|
20230816,110900,939678090,2970,2965,2970,2960,1906
|
|
20230816,110800,934030060,2965,2965,2965,2965,0
|
|
20230816,110700,934030060,2965,2970,2970,2965,653
|
|
20230816,110600,932093725,2965,2965,2965,2965,325
|
|
20230816,110500,931130100,2970,2970,2970,2970,3
|
|
20230816,110400,931121190,2965,2965,2965,2965,326
|
|
20230816,110300,930154600,2965,2965,2965,2965,775
|
|
20230816,110200,927856725,2970,2970,2970,2970,2
|
|
20230816,110100,927850785,2970,2965,2970,2965,553
|
|
20230816,110000,926210165,2965,2960,2965,2960,95
|
|
20230816,105900,925928495,2960,2965,2965,2960,394
|
|
20230816,105800,924762085,2965,2960,2965,2960,751
|
|
20230816,105700,922538620,2960,2960,2960,2960,0
|
|
20230816,105600,922538620,2960,2965,2965,2960,986
|
|
20230816,105500,919616755,2960,2960,2960,2960,50
|
|
20230816,105400,919468755,2960,2960,2960,2960,1057
|
|
20230816,105300,916340035,2965,2970,2970,2960,1207
|
|
20230816,105200,912762755,2970,2970,2970,2970,18
|
|
20230816,105100,912709295,2965,2970,2970,2965,2354
|
|
20230816,105000,905724685,2970,2970,2970,2970,17
|
|
20230816,104900,905674195,2970,2965,2970,2965,965
|
|
20230816,104800,902808150,2965,2965,2965,2965,1
|
|
20230816,104700,902805185,2970,2970,2970,2970,0
|
|
20230816,104600,902805185,2970,2965,2970,2965,644
|
|
20230816,104500,900894880,2965,2965,2965,2965,80
|
|
20230816,104400,900657680,2965,2965,2965,2965,1056
|
|
20230816,104300,897526640,2960,2965,2970,2960,2006
|
|
20230816,104200,891579130,2970,2965,2970,2965,624
|
|
20230816,104100,889727470,2965,2975,2975,2965,29
|
|
20230816,104000,889641475,2970,2970,2970,2970,227
|
|
20230816,103900,888967285,2965,2970,2970,2965,796
|
|
20230816,103800,886604790,2965,2965,2965,2965,1119
|
|
20230816,103700,883286955,2970,2975,2975,2970,576
|
|
20230816,103600,881576230,2975,2975,2975,2970,4459
|
|
20230816,103500,868314345,2970,2965,2970,2965,1190
|
|
20230816,103400,864781985,2965,2965,2965,2965,560
|
|
20230816,103300,863121585,2965,2960,2965,2960,403
|
|
20230816,103200,861928315,2965,2960,2965,2960,1049
|
|
20230816,103100,858822870,2960,2960,2965,2955,12747
|
|
20230816,103000,821148445,2960,2955,2960,2955,1226
|
|
20230816,102900,817521110,2960,2960,2960,2955,816
|
|
20230816,102800,815105915,2955,2960,2960,2955,692
|
|
20230816,102700,813060835,2960,2960,2965,2960,412
|
|
20230816,102600,811841310,2960,2955,2960,2955,3914
|
|
20230816,102500,800261680,2960,2955,2960,2955,704
|
|
20230816,102400,798180815,2960,2960,2965,2960,3052
|
|
20230816,102300,789146890,2960,2965,2965,2960,8313
|
|
20230816,102200,764527755,2970,2970,2970,2970,325
|
|
20230816,102100,763562505,2970,2970,2970,2970,445
|
|
20230816,102000,762240855,2970,2975,2975,2970,632
|
|
20230816,101900,760363805,2970,2975,2975,2970,530
|
|
20230816,101800,758789140,2980,2980,2980,2975,1744
|
|
20230816,101700,753593645,2975,2965,2975,2965,14415
|
|
20230816,101600,710727640,2960,2960,2970,2960,1181
|
|
20230816,101500,707230490,2965,2965,2970,2965,3123
|
|
20230816,101400,697968075,2970,2965,2970,2965,47
|
|
20230816,101300,697828710,2965,2975,2975,2965,1226
|
|
20230816,101200,694186135,2975,2975,2975,2965,4710
|
|
20230816,101100,680193885,2965,2985,2985,2965,12601
|
|
20230816,101000,642726405,2985,2985,2985,2985,425
|
|
20230816,100900,641457780,2985,2985,2985,2985,0
|
|
20230816,100800,641457780,2985,2985,2985,2985,444
|
|
20230816,100700,640132440,2985,2985,2985,2985,0
|
|
20230816,100600,640132440,2985,2990,2990,2985,347
|
|
20230816,100500,639095805,2990,2980,2990,2980,4695
|
|
20230816,100400,625084500,2980,2980,2980,2980,0
|
|
20230816,100300,625084500,2980,2980,2980,2980,374
|
|
20230816,100200,623969980,2980,2980,2980,2980,2491
|
|
20230816,100100,616546800,2980,2980,2980,2980,611
|
|
20230816,100000,614726020,2980,2980,2980,2975,337
|
|
20230816,095900,613723390,2975,2975,2975,2975,0
|
|
20230816,095800,613723390,2975,2975,2975,2975,473
|
|
20230816,095700,612316215,2975,2980,2980,2975,682
|
|
20230816,095600,610287255,2980,2975,2980,2975,831
|
|
20230816,095500,607811045,2975,2970,2975,2970,931
|
|
20230816,095400,605041915,2980,2965,2980,2965,1786
|
|
20230816,095300,599737585,2960,2980,2985,2960,9035
|
|
20230816,095200,572913185,2985,2980,2985,2980,1015
|
|
20230816,095100,569887980,2985,2985,2990,2985,764
|
|
20230816,095000,567607230,2980,2980,2985,2980,694
|
|
20230816,094900,565538745,2980,2980,2980,2980,0
|
|
20230816,094800,565538745,2980,2985,2990,2980,546
|
|
20230816,094700,563910770,2985,2990,2990,2985,1063
|
|
20230816,094600,560735200,2990,2980,2990,2980,619
|
|
20230816,094500,558890550,2985,2990,2990,2985,859
|
|
20230816,094400,556326405,2985,2985,2985,2985,3000
|
|
20230816,094300,547371405,2985,2995,2995,2985,1489
|
|
20230816,094200,542926710,2980,3000,3000,2980,2097
|
|
20230816,094100,536664700,2995,3000,3000,2995,280
|
|
20230816,094000,535825600,2995,2990,3000,2990,1428
|
|
20230816,093900,531550480,2985,2995,2995,2985,1269
|
|
20230816,093800,527751255,2995,2995,3010,2990,1389
|
|
20230816,093700,523595385,2995,2995,3010,2990,2892
|
|
20230816,093600,514905265,2990,2985,2990,2985,3466
|
|
20230816,093500,504542175,2980,2980,2985,2975,2228
|
|
20230816,093400,497899600,2975,2980,2980,2965,4173
|
|
20230816,093300,485495785,2985,2985,2990,2985,2042
|
|
20230816,093200,479397550,2980,2980,2985,2980,2837
|
|
20230816,093100,470939755,2980,2965,2985,2965,3748
|
|
20230816,093000,459791270,2965,2985,2985,2955,30122
|
|
20230816,092900,370668990,2980,3000,3000,2980,1266
|
|
20230816,092800,366891535,3000,2985,3000,2985,101
|
|
20230816,092700,366590005,2980,2995,2995,2980,6629
|
|
20230816,092600,346801140,2995,2995,2995,2995,325
|
|
20230816,092500,345827765,2995,2990,2995,2990,1274
|
|
20230816,092400,342013890,2995,2995,2995,2990,1580
|
|
20230816,092300,337284050,2995,2995,2995,2995,703
|
|
20230816,092200,335178565,2990,2990,2995,2990,5226
|
|
20230816,092100,319547005,2990,3000,3005,2990,7395
|
|
20230816,092000,297375660,3005,3000,3005,3000,945
|
|
20230816,091900,294540110,3005,3010,3010,3000,1470
|
|
20230816,091800,290125220,3010,3010,3010,3000,5631
|
|
20230816,091700,273188760,3005,3005,3010,3005,978
|
|
20230816,091600,270249570,3005,3000,3005,3000,1525
|
|
20230816,091500,265668585,3010,3000,3010,3000,4120
|
|
20230816,091400,253307190,3005,3020,3020,3000,23084
|
|
20230816,091300,183783395,3015,3025,3025,3015,5927
|
|
20230816,091200,165891285,3030,3025,3030,3020,2320
|
|
20230816,091100,158880875,3025,3025,3030,3025,2741
|
|
20230816,091000,150583870,3025,3020,3025,3020,1858
|
|
20230816,090900,144964925,3020,3035,3035,3015,11130
|
|
20230816,090800,111291940,3035,3040,3040,3035,6368
|
|
20230816,090700,91958875,3040,3040,3040,3040,2606
|
|
20230816,090600,84036635,3040,3040,3040,3040,301
|
|
20230816,090500,83121595,3040,3045,3045,3040,1698
|
|
20230816,090400,77954520,3045,3055,3055,3045,9569
|
|
20230816,090300,48803375,3055,3050,3055,3050,3355
|
|
20230816,090200,38568350,3050,3055,3055,3050,3512
|
|
20230816,090100,27855605,3060,3055,3065,3055,1339
|
|
20230816,090000,23764425,3055,3055,3060,3050,7475
|