643 lines
31 KiB
CSV
643 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194000,1486989160,2740,2740,2740,2740,1319
|
|
20230816,193900,1486989160,2740,2740,2740,2740,0
|
|
20230816,193800,1486989160,2740,2740,2740,2740,0
|
|
20230816,193700,1486989160,2740,2740,2740,2740,0
|
|
20230816,193600,1486989160,2740,2740,2740,2740,0
|
|
20230816,193500,1486989160,2740,2740,2740,2740,0
|
|
20230816,193400,1486989160,2740,2740,2740,2740,0
|
|
20230816,193300,1486989160,2740,2740,2740,2740,0
|
|
20230816,193200,1486989160,2740,2740,2740,2740,0
|
|
20230816,193100,1486989160,2740,2740,2740,2740,0
|
|
20230816,193000,1486989160,2740,2740,2740,2740,0
|
|
20230816,192900,1486989160,2740,2740,2740,2740,0
|
|
20230816,192800,1486989160,2740,2740,2740,2740,0
|
|
20230816,192700,1486989160,2740,2740,2740,2740,0
|
|
20230816,192600,1486989160,2740,2740,2740,2740,0
|
|
20230816,192500,1486989160,2740,2740,2740,2740,0
|
|
20230816,192400,1486989160,2740,2740,2740,2740,0
|
|
20230816,192300,1486989160,2740,2740,2740,2740,0
|
|
20230816,192200,1486989160,2740,2740,2740,2740,0
|
|
20230816,192100,1486989160,2740,2740,2740,2740,0
|
|
20230816,192000,1486989160,2740,2740,2740,2740,0
|
|
20230816,191900,1486989160,2740,2740,2740,2740,0
|
|
20230816,191800,1486989160,2740,2740,2740,2740,0
|
|
20230816,191700,1486989160,2740,2740,2740,2740,0
|
|
20230816,191600,1486989160,2740,2740,2740,2740,0
|
|
20230816,191500,1486989160,2740,2740,2740,2740,0
|
|
20230816,191400,1486989160,2740,2740,2740,2740,0
|
|
20230816,191300,1486989160,2740,2740,2740,2740,0
|
|
20230816,191200,1486989160,2740,2740,2740,2740,0
|
|
20230816,191100,1486989160,2740,2740,2740,2740,0
|
|
20230816,191000,1486989160,2740,2740,2740,2740,1319
|
|
20230816,190900,1486989160,2740,2740,2740,2740,0
|
|
20230816,190800,1486989160,2740,2740,2740,2740,0
|
|
20230816,190700,1486989160,2740,2740,2740,2740,0
|
|
20230816,190600,1486989160,2740,2740,2740,2740,0
|
|
20230816,190500,1486989160,2740,2740,2740,2740,0
|
|
20230816,190400,1486989160,2740,2740,2740,2740,0
|
|
20230816,190300,1486989160,2740,2740,2740,2740,0
|
|
20230816,190200,1486989160,2740,2740,2740,2740,0
|
|
20230816,190100,1486989160,2740,2740,2740,2740,0
|
|
20230816,190000,1486989160,2740,2740,2740,2740,0
|
|
20230816,185900,1486989160,2740,2740,2740,2740,0
|
|
20230816,185800,1486989160,2740,2740,2740,2740,0
|
|
20230816,185700,1486989160,2740,2740,2740,2740,0
|
|
20230816,185600,1486989160,2740,2740,2740,2740,0
|
|
20230816,185500,1486989160,2740,2740,2740,2740,0
|
|
20230816,185400,1486989160,2740,2740,2740,2740,0
|
|
20230816,185300,1486989160,2740,2740,2740,2740,0
|
|
20230816,185200,1486989160,2740,2740,2740,2740,0
|
|
20230816,185100,1486989160,2740,2740,2740,2740,0
|
|
20230816,185000,1486989160,2740,2740,2740,2740,0
|
|
20230816,184900,1486989160,2740,2740,2740,2740,0
|
|
20230816,184800,1486989160,2740,2740,2740,2740,0
|
|
20230816,184700,1486989160,2740,2740,2740,2740,0
|
|
20230816,184600,1486989160,2740,2740,2740,2740,0
|
|
20230816,184500,1486989160,2740,2740,2740,2740,0
|
|
20230816,184400,1486989160,2740,2740,2740,2740,0
|
|
20230816,184300,1486989160,2740,2740,2740,2740,0
|
|
20230816,184200,1486989160,2740,2740,2740,2740,0
|
|
20230816,184100,1486989160,2740,2740,2740,2740,0
|
|
20230816,184000,1486989160,2740,2740,2740,2740,1319
|
|
20230816,183900,1486989160,2740,2740,2740,2740,0
|
|
20230816,183800,1486989160,2740,2740,2740,2740,0
|
|
20230816,183700,1486989160,2740,2740,2740,2740,0
|
|
20230816,183600,1486989160,2740,2740,2740,2740,0
|
|
20230816,183500,1486989160,2740,2740,2740,2740,0
|
|
20230816,183400,1486989160,2740,2740,2740,2740,0
|
|
20230816,183300,1486989160,2740,2740,2740,2740,0
|
|
20230816,183200,1486989160,2740,2740,2740,2740,0
|
|
20230816,183100,1486989160,2740,2740,2740,2740,0
|
|
20230816,183000,1486989160,2740,2740,2740,2740,0
|
|
20230816,182900,1486989160,2740,2740,2740,2740,0
|
|
20230816,182800,1486989160,2740,2740,2740,2740,0
|
|
20230816,182700,1486989160,2740,2740,2740,2740,0
|
|
20230816,182600,1486989160,2740,2740,2740,2740,0
|
|
20230816,182500,1486989160,2740,2740,2740,2740,0
|
|
20230816,182400,1486989160,2740,2740,2740,2740,0
|
|
20230816,182300,1486989160,2740,2740,2740,2740,0
|
|
20230816,182200,1486989160,2740,2740,2740,2740,0
|
|
20230816,182100,1486989160,2740,2740,2740,2740,0
|
|
20230816,182000,1486989160,2740,2740,2740,2740,0
|
|
20230816,181900,1486989160,2740,2740,2740,2740,0
|
|
20230816,181800,1486989160,2740,2740,2740,2740,0
|
|
20230816,181700,1486989160,2740,2740,2740,2740,0
|
|
20230816,181600,1486989160,2740,2740,2740,2740,0
|
|
20230816,181500,1486989160,2740,2740,2740,2740,0
|
|
20230816,181400,1486989160,2740,2740,2740,2740,0
|
|
20230816,181300,1486989160,2740,2740,2740,2740,0
|
|
20230816,181200,1486989160,2740,2740,2740,2740,0
|
|
20230816,181100,1486989160,2740,2740,2740,2740,0
|
|
20230816,181000,1486989160,2740,2740,2740,2740,1319
|
|
20230816,180900,1486989160,2740,2740,2740,2740,0
|
|
20230816,180800,1486989160,2740,2740,2740,2740,0
|
|
20230816,180700,1486989160,2740,2740,2740,2740,0
|
|
20230816,180600,1486989160,2740,2740,2740,2740,0
|
|
20230816,180500,1486989160,2740,2740,2740,2740,0
|
|
20230816,180400,1486989160,2740,2740,2740,2740,0
|
|
20230816,180300,1486989160,2740,2740,2740,2740,0
|
|
20230816,180200,1486989160,2740,2740,2740,2740,0
|
|
20230816,180100,1486989160,2740,2740,2740,2740,0
|
|
20230816,180000,1486989160,2740,2740,2740,2740,0
|
|
20230816,175900,1486989160,2740,2740,2740,2740,0
|
|
20230816,175800,1486989160,2740,2740,2740,2740,0
|
|
20230816,175700,1486989160,2740,2740,2740,2740,0
|
|
20230816,175600,1486989160,2740,2740,2740,2740,0
|
|
20230816,175500,1486989160,2740,2740,2740,2740,0
|
|
20230816,175400,1486989160,2740,2740,2740,2740,0
|
|
20230816,175300,1486989160,2740,2740,2740,2740,0
|
|
20230816,175200,1486989160,2740,2740,2740,2740,0
|
|
20230816,175100,1486989160,2740,2740,2740,2740,0
|
|
20230816,175000,1486989160,2740,2740,2740,2740,0
|
|
20230816,174900,1486989160,2740,2740,2740,2740,0
|
|
20230816,174800,1486989160,2740,2740,2740,2740,0
|
|
20230816,174700,1486989160,2740,2740,2740,2740,0
|
|
20230816,174600,1486989160,2740,2740,2740,2740,0
|
|
20230816,174500,1486989160,2740,2740,2740,2740,0
|
|
20230816,174400,1486989160,2740,2740,2740,2740,0
|
|
20230816,174300,1486989160,2740,2740,2740,2740,0
|
|
20230816,174200,1486989160,2740,2740,2740,2740,0
|
|
20230816,174100,1486989160,2740,2740,2740,2740,0
|
|
20230816,174000,1486989160,2740,2740,2740,2740,1319
|
|
20230816,173900,1486989160,2740,2740,2740,2740,0
|
|
20230816,173800,1486989160,2740,2740,2740,2740,0
|
|
20230816,173700,1486989160,2740,2740,2740,2740,0
|
|
20230816,173600,1486989160,2740,2740,2740,2740,0
|
|
20230816,173500,1486989160,2740,2740,2740,2740,0
|
|
20230816,173400,1486989160,2740,2740,2740,2740,0
|
|
20230816,173300,1486989160,2740,2740,2740,2740,0
|
|
20230816,173200,1486989160,2740,2740,2740,2740,0
|
|
20230816,173100,1486989160,2740,2740,2740,2740,0
|
|
20230816,173000,1486989160,2740,2740,2740,2740,0
|
|
20230816,172900,1486989160,2740,2740,2740,2740,0
|
|
20230816,172800,1486989160,2740,2740,2740,2740,0
|
|
20230816,172700,1486989160,2740,2740,2740,2740,0
|
|
20230816,172600,1486989160,2740,2740,2740,2740,0
|
|
20230816,172500,1486989160,2740,2740,2740,2740,0
|
|
20230816,172400,1486989160,2740,2740,2740,2740,0
|
|
20230816,172300,1486989160,2740,2740,2740,2740,0
|
|
20230816,172200,1486989160,2740,2740,2740,2740,0
|
|
20230816,172100,1486989160,2740,2740,2740,2740,0
|
|
20230816,172000,1486989160,2740,2740,2740,2740,0
|
|
20230816,171900,1486989160,2740,2740,2740,2740,0
|
|
20230816,171800,1486989160,2740,2740,2740,2740,0
|
|
20230816,171700,1486989160,2740,2740,2740,2740,0
|
|
20230816,171600,1486989160,2740,2740,2740,2740,0
|
|
20230816,171500,1486989160,2740,2740,2740,2740,0
|
|
20230816,171400,1486989160,2740,2740,2740,2740,0
|
|
20230816,171300,1486989160,2740,2740,2740,2740,0
|
|
20230816,171200,1486989160,2740,2740,2740,2740,0
|
|
20230816,171100,1486989160,2740,2740,2740,2740,0
|
|
20230816,171000,1486989160,2740,2740,2740,2740,1319
|
|
20230816,170900,1486989160,2740,2740,2740,2740,0
|
|
20230816,170800,1486989160,2740,2740,2740,2740,0
|
|
20230816,170700,1486989160,2740,2740,2740,2740,0
|
|
20230816,170600,1486989160,2740,2740,2740,2740,0
|
|
20230816,170500,1486989160,2740,2740,2740,2740,0
|
|
20230816,170400,1486989160,2740,2740,2740,2740,0
|
|
20230816,170300,1486989160,2740,2740,2740,2740,0
|
|
20230816,170200,1486989160,2740,2740,2740,2740,0
|
|
20230816,170100,1486989160,2740,2740,2740,2740,0
|
|
20230816,170000,1486989160,2740,2740,2740,2740,0
|
|
20230816,165900,1486989160,2740,2740,2740,2740,0
|
|
20230816,165800,1486989160,2740,2740,2740,2740,0
|
|
20230816,165700,1486989160,2740,2740,2740,2740,0
|
|
20230816,165600,1486989160,2740,2740,2740,2740,0
|
|
20230816,165500,1486989160,2740,2740,2740,2740,0
|
|
20230816,165400,1486989160,2740,2740,2740,2740,0
|
|
20230816,165300,1486989160,2740,2740,2740,2740,0
|
|
20230816,165200,1486989160,2740,2740,2740,2740,0
|
|
20230816,165100,1486989160,2740,2740,2740,2740,0
|
|
20230816,165000,1486989160,2740,2740,2740,2740,0
|
|
20230816,164900,1486989160,2740,2740,2740,2740,0
|
|
20230816,164800,1486989160,2740,2740,2740,2740,0
|
|
20230816,164700,1486989160,2740,2740,2740,2740,0
|
|
20230816,164600,1486989160,2740,2740,2740,2740,0
|
|
20230816,164500,1486989160,2740,2740,2740,2740,0
|
|
20230816,164400,1486989160,2740,2740,2740,2740,0
|
|
20230816,164300,1486989160,2740,2740,2740,2740,0
|
|
20230816,164200,1486989160,2740,2740,2740,2740,0
|
|
20230816,164100,1486989160,2740,2740,2740,2740,0
|
|
20230816,164000,1486989160,2740,2740,2740,2740,1319
|
|
20230816,163900,1486989160,2740,2740,2740,2740,0
|
|
20230816,163800,1486989160,2740,2740,2740,2740,0
|
|
20230816,163700,1486989160,2740,2740,2740,2740,0
|
|
20230816,163600,1486989160,2740,2740,2740,2740,0
|
|
20230816,163500,1486989160,2740,2740,2740,2740,0
|
|
20230816,163400,1486989160,2740,2740,2740,2740,0
|
|
20230816,163300,1486989160,2740,2740,2740,2740,0
|
|
20230816,163200,1486989160,2740,2740,2740,2740,0
|
|
20230816,163100,1486989160,2740,2740,2740,2740,0
|
|
20230816,163000,1486989160,2740,2740,2740,2740,0
|
|
20230816,162900,1486989160,2740,2740,2740,2740,0
|
|
20230816,162800,1486989160,2740,2740,2740,2740,0
|
|
20230816,162700,1486989160,2740,2740,2740,2740,0
|
|
20230816,162600,1486989160,2740,2740,2740,2740,0
|
|
20230816,162500,1486989160,2740,2740,2740,2740,0
|
|
20230816,162400,1486989160,2740,2740,2740,2740,0
|
|
20230816,162300,1486989160,2740,2740,2740,2740,0
|
|
20230816,162200,1486989160,2740,2740,2740,2740,0
|
|
20230816,162100,1486989160,2740,2740,2740,2740,0
|
|
20230816,162000,1486989160,2740,2740,2740,2740,0
|
|
20230816,161900,1486989160,2740,2740,2740,2740,0
|
|
20230816,161800,1486989160,2740,2740,2740,2740,0
|
|
20230816,161700,1486989160,2740,2740,2740,2740,0
|
|
20230816,161600,1486989160,2740,2740,2740,2740,0
|
|
20230816,161500,1486989160,2740,2740,2740,2740,0
|
|
20230816,161400,1486989160,2740,2740,2740,2740,0
|
|
20230816,161300,1486989160,2740,2740,2740,2740,0
|
|
20230816,161200,1486989160,2740,2740,2740,2740,0
|
|
20230816,161100,1486989160,2740,2740,2740,2740,0
|
|
20230816,161000,1486989160,2740,2740,2740,2740,1319
|
|
20230816,160900,1486989160,2740,2740,2740,2740,0
|
|
20230816,160800,1486989160,2740,2740,2740,2740,0
|
|
20230816,160700,1486989160,2740,2740,2740,2740,0
|
|
20230816,160600,1486989160,2740,2740,2740,2740,0
|
|
20230816,160500,1486989160,2740,2740,2740,2740,0
|
|
20230816,160400,1486989160,2740,2740,2740,2740,0
|
|
20230816,160300,1486989160,2740,2740,2740,2740,0
|
|
20230816,160200,1486989160,2740,2740,2740,2740,0
|
|
20230816,160100,1486989160,2740,2740,2740,2740,0
|
|
20230816,160000,1486989160,2740,2740,2740,2740,0
|
|
20230816,155900,1486989160,2740,2740,2740,2740,0
|
|
20230816,155800,1486989160,2740,2740,2740,2740,0
|
|
20230816,155700,1486989160,2740,2740,2740,2740,0
|
|
20230816,155600,1486989160,2740,2740,2740,2740,0
|
|
20230816,155500,1486989160,2740,2740,2740,2740,0
|
|
20230816,155400,1486989160,2740,2740,2740,2740,0
|
|
20230816,155300,1486989160,2740,2740,2740,2740,0
|
|
20230816,155200,1486989160,2740,2740,2740,2740,0
|
|
20230816,155100,1486989160,2740,2740,2740,2740,0
|
|
20230816,155000,1486989160,2740,2740,2740,2740,0
|
|
20230816,154900,1486989160,2740,2740,2740,2740,0
|
|
20230816,154800,1486989160,2740,2740,2740,2740,0
|
|
20230816,154700,1486989160,2740,2740,2740,2740,0
|
|
20230816,154600,1486989160,2740,2740,2740,2740,0
|
|
20230816,154500,1486989160,2740,2740,2740,2740,0
|
|
20230816,154400,1486989160,2740,2740,2740,2740,0
|
|
20230816,154300,1486989160,2740,2740,2740,2740,0
|
|
20230816,154200,1486989160,2740,2740,2740,2740,0
|
|
20230816,154100,1486989160,2740,2740,2740,2740,0
|
|
20230816,154000,1486989160,2740,2740,2740,2740,1319
|
|
20230816,153900,1486989160,2740,2740,2740,2740,0
|
|
20230816,153800,1486989160,2740,2740,2740,2740,0
|
|
20230816,153700,1486989160,2740,2740,2740,2740,0
|
|
20230816,153600,1486989160,2740,2740,2740,2740,0
|
|
20230816,153500,1486989160,2740,2740,2740,2740,0
|
|
20230816,153400,1486989160,2740,2740,2740,2740,0
|
|
20230816,153300,1486989160,2740,2740,2740,2740,0
|
|
20230816,153200,1486989160,2740,2740,2740,2740,0
|
|
20230816,153100,1486989160,2740,2740,2740,2740,0
|
|
20230816,153000,1486989160,2740,2740,2740,2740,1319
|
|
20230816,152900,1483375100,2745,2745,2745,2745,0
|
|
20230816,152800,1483375100,2745,2745,2745,2745,0
|
|
20230816,152700,1483375100,2745,2745,2745,2745,0
|
|
20230816,152600,1483375100,2745,2745,2745,2745,0
|
|
20230816,152500,1483375100,2745,2745,2745,2745,0
|
|
20230816,152400,1483375100,2745,2745,2745,2745,0
|
|
20230816,152300,1483375100,2745,2745,2745,2745,0
|
|
20230816,152200,1483375100,2745,2745,2745,2745,0
|
|
20230816,152100,1483375100,2745,2745,2745,2745,0
|
|
20230816,152000,1483375100,2745,2745,2745,2745,0
|
|
20230816,151900,1483375100,2745,2735,2745,2735,95
|
|
20230816,151800,1483114995,2745,2745,2745,2745,0
|
|
20230816,151700,1483114995,2745,2745,2745,2745,5
|
|
20230816,151600,1483101270,2745,2745,2745,2745,0
|
|
20230816,151500,1483101270,2745,2745,2745,2745,0
|
|
20230816,151400,1483101270,2745,2745,2745,2745,0
|
|
20230816,151300,1483101270,2745,2745,2745,2745,0
|
|
20230816,151200,1483101270,2745,2740,2745,2740,2791
|
|
20230816,151100,1475440565,2735,2730,2740,2730,3803
|
|
20230816,151000,1465044725,2735,2730,2735,2730,2065
|
|
20230816,150900,1459407265,2730,2735,2735,2730,2805
|
|
20230816,150800,1451743615,2735,2730,2740,2730,2547
|
|
20230816,150700,1444775300,2730,2730,2730,2730,1632
|
|
20230816,150600,1440319940,2735,2735,2735,2735,1089
|
|
20230816,150500,1437341525,2745,2735,2745,2735,56
|
|
20230816,150400,1437188220,2735,2735,2735,2735,428
|
|
20230816,150300,1436017640,2735,2735,2735,2735,300
|
|
20230816,150200,1435197140,2735,2730,2735,2730,14
|
|
20230816,150100,1435158910,2735,2735,2735,2735,300
|
|
20230816,150000,1434338410,2735,2735,2735,2735,0
|
|
20230816,145900,1434338410,2735,2735,2740,2735,2202
|
|
20230816,145800,1428315930,2735,2730,2735,2730,1014
|
|
20230816,145700,1425542700,2730,2730,2730,2730,102
|
|
20230816,145600,1425264240,2735,2735,2735,2730,244
|
|
20230816,145500,1424596940,2745,2735,2745,2735,1129
|
|
20230816,145400,1421503980,2740,2740,2740,2740,0
|
|
20230816,145300,1421503980,2740,2740,2740,2740,0
|
|
20230816,145200,1421503980,2740,2735,2740,2735,14
|
|
20230816,145100,1421465685,2740,2740,2740,2740,0
|
|
20230816,145000,1421465685,2740,2740,2740,2740,0
|
|
20230816,144900,1421465685,2740,2735,2740,2735,365
|
|
20230816,144800,1420465750,2740,2740,2740,2740,900
|
|
20230816,144700,1417999750,2740,2740,2740,2740,0
|
|
20230816,144600,1417999750,2740,2740,2740,2730,910
|
|
20230816,144500,1415515430,2735,2735,2735,2735,0
|
|
20230816,144400,1415515430,2735,2740,2740,2735,505
|
|
20230816,144300,1414134230,2750,2750,2750,2750,50
|
|
20230816,144200,1413996730,2750,2735,2750,2730,2679
|
|
20230816,144100,1406676970,2735,2745,2745,2735,4556
|
|
20230816,144000,1394179350,2745,2750,2750,2745,408
|
|
20230816,143900,1393057890,2745,2750,2750,2745,307
|
|
20230816,143800,1392214675,2750,2750,2750,2745,2351
|
|
20230816,143700,1385749680,2750,2750,2750,2750,3200
|
|
20230816,143600,1376949680,2750,2750,2750,2750,0
|
|
20230816,143500,1376949680,2750,2750,2750,2750,0
|
|
20230816,143400,1376949680,2750,2750,2750,2750,2575
|
|
20230816,143300,1369868430,2750,2745,2750,2745,8425
|
|
20230816,143200,1346710095,2740,2740,2740,2740,38
|
|
20230816,143100,1346605975,2740,2740,2740,2740,4370
|
|
20230816,143000,1334632175,2745,2745,2745,2745,534
|
|
20230816,142900,1333166345,2745,2745,2745,2745,0
|
|
20230816,142800,1333166345,2745,2750,2750,2745,436
|
|
20230816,142700,1331968845,2745,2740,2745,2740,58
|
|
20230816,142600,1331809815,2750,2750,2750,2750,71
|
|
20230816,142500,1331614565,2750,2750,2750,2750,501
|
|
20230816,142400,1330236815,2750,2740,2750,2740,3429
|
|
20230816,142300,1320827815,2740,2735,2740,2735,4165
|
|
20230816,142200,1309416540,2730,2725,2730,2725,2195
|
|
20230816,142100,1303424745,2725,2725,2725,2725,2298
|
|
20230816,142000,1297162695,2725,2725,2725,2725,734
|
|
20230816,141900,1295162545,2725,2725,2725,2725,1904
|
|
20230816,141800,1289974145,2725,2725,2725,2725,500
|
|
20230816,141700,1288611645,2725,2720,2725,2720,990
|
|
20230816,141600,1285914895,2720,2720,2720,2720,505
|
|
20230816,141500,1284541295,2720,2720,2720,2715,1099
|
|
20230816,141400,1281552410,2720,2715,2720,2715,1002
|
|
20230816,141300,1278826980,2715,2715,2715,2715,1166
|
|
20230816,141200,1275661290,2715,2720,2720,2715,270
|
|
20230816,141100,1274928165,2720,2725,2725,2720,2850
|
|
20230816,141000,1267166165,2725,2715,2725,2710,16453
|
|
20230816,140900,1222495525,2715,2710,2715,2710,100
|
|
20230816,140800,1222224500,2710,2710,2710,2710,1823
|
|
20230816,140700,1217284170,2710,2715,2715,2710,791
|
|
20230816,140600,1215140385,2710,2720,2720,2710,6342
|
|
20230816,140500,1197935370,2720,2720,2720,2720,39
|
|
20230816,140400,1197829290,2725,2715,2725,2715,633
|
|
20230816,140300,1196110540,2715,2720,2725,2715,1996
|
|
20230816,140200,1190681450,2725,2725,2730,2725,688
|
|
20230816,140100,1188806625,2725,2725,2730,2725,1550
|
|
20230816,140000,1184582850,2725,2725,2725,2725,601
|
|
20230816,135900,1182945125,2725,2725,2725,2725,265
|
|
20230816,135800,1182223000,2725,2725,2725,2725,339
|
|
20230816,135700,1181299225,2725,2725,2725,2725,4
|
|
20230816,135600,1181288325,2725,2725,2725,2725,44
|
|
20230816,135500,1181168425,2725,2725,2730,2725,68
|
|
20230816,135400,1180983080,2720,2720,2725,2720,1143
|
|
20230816,135300,1177874115,2725,2725,2730,2725,383
|
|
20230816,135200,1176830435,2725,2725,2730,2725,2777
|
|
20230816,135100,1169263080,2730,2735,2735,2730,3985
|
|
20230816,135000,1158371795,2740,2740,2740,2740,2147
|
|
20230816,134900,1152489015,2740,2735,2740,2735,1539
|
|
20230816,134800,1148272340,2740,2735,2740,2735,136
|
|
20230816,134700,1147899880,2740,2740,2740,2735,883
|
|
20230816,134600,1145480635,2740,2740,2740,2740,107
|
|
20230816,134500,1145187455,2740,2740,2740,2740,0
|
|
20230816,134400,1145187455,2740,2740,2740,2740,801
|
|
20230816,134300,1142992715,2750,2750,2750,2750,1
|
|
20230816,134200,1142989965,2740,2745,2745,2740,1503
|
|
20230816,134100,1138867285,2745,2745,2745,2745,500
|
|
20230816,134000,1137494785,2755,2740,2755,2740,1001
|
|
20230816,133900,1134752030,2740,2750,2750,2740,7000
|
|
20230816,133800,1115530110,2755,2755,2755,2755,50
|
|
20230816,133700,1115392360,2755,2755,2755,2755,0
|
|
20230816,133600,1115392360,2755,2755,2755,2755,0
|
|
20230816,133500,1115392360,2755,2755,2755,2755,755
|
|
20230816,133400,1113312335,2755,2755,2755,2755,128
|
|
20230816,133300,1112959695,2755,2755,2755,2755,172
|
|
20230816,133200,1112485835,2750,2760,2760,2750,3339
|
|
20230816,133100,1103288665,2760,2760,2760,2760,1357
|
|
20230816,133000,1099543345,2760,2760,2760,2760,30
|
|
20230816,132900,1099460545,2760,2760,2760,2760,103
|
|
20230816,132800,1099176265,2760,2760,2760,2760,21
|
|
20230816,132700,1099118305,2760,2760,2760,2760,11
|
|
20230816,132600,1099087945,2755,2755,2755,2755,0
|
|
20230816,132500,1099087945,2755,2755,2755,2755,0
|
|
20230816,132400,1099087945,2755,2755,2755,2755,388
|
|
20230816,132300,1098019005,2755,2755,2755,2755,2365
|
|
20230816,132200,1091503430,2760,2760,2760,2760,1021
|
|
20230816,132100,1088685470,2760,2760,2760,2760,29
|
|
20230816,132000,1088605430,2760,2760,2760,2760,781
|
|
20230816,131900,1086449870,2765,2760,2765,2760,24
|
|
20230816,131800,1086383625,2760,2765,2765,2760,425
|
|
20230816,131700,1085208520,2765,2765,2770,2765,202
|
|
20230816,131600,1084649980,2765,2760,2765,2760,759
|
|
20230816,131500,1082552580,2760,2760,2760,2760,0
|
|
20230816,131400,1082552580,2760,2760,2760,2760,0
|
|
20230816,131300,1082552580,2760,2760,2760,2760,0
|
|
20230816,131200,1082552580,2760,2760,2760,2760,0
|
|
20230816,131100,1082552580,2760,2760,2760,2760,1000
|
|
20230816,131000,1079792580,2760,2760,2760,2760,0
|
|
20230816,130900,1079792580,2760,2760,2760,2760,0
|
|
20230816,130800,1079792580,2760,2760,2760,2760,0
|
|
20230816,130700,1079792580,2760,2760,2760,2760,500
|
|
20230816,130600,1078412580,2765,2765,2765,2765,5
|
|
20230816,130500,1078398755,2765,2765,2765,2765,641
|
|
20230816,130400,1076626390,2765,2760,2765,2760,1519
|
|
20230816,130300,1072432155,2765,2760,2765,2760,15
|
|
20230816,130200,1072390750,2760,2760,2760,2760,15
|
|
20230816,130100,1072349350,2765,2765,2765,2765,389
|
|
20230816,130000,1071273765,2765,2765,2765,2765,0
|
|
20230816,125900,1071273765,2765,2765,2765,2765,0
|
|
20230816,125800,1071273765,2765,2765,2765,2765,1
|
|
20230816,125700,1071271000,2760,2760,2760,2760,0
|
|
20230816,125600,1071271000,2760,2760,2760,2760,0
|
|
20230816,125500,1071271000,2760,2765,2765,2760,148
|
|
20230816,125400,1070861790,2765,2765,2765,2765,4
|
|
20230816,125300,1070850730,2770,2770,2770,2770,80
|
|
20230816,125200,1070629130,2760,2760,2760,2760,0
|
|
20230816,125100,1070629130,2760,2760,2760,2760,0
|
|
20230816,125000,1070629130,2760,2760,2760,2760,0
|
|
20230816,124900,1070629130,2760,2760,2760,2760,192
|
|
20230816,124800,1070099210,2765,2765,2765,2765,120
|
|
20230816,124700,1069767410,2770,2770,2770,2770,36
|
|
20230816,124600,1069667690,2770,2760,2770,2760,493
|
|
20230816,124500,1068306990,2760,2760,2760,2760,110
|
|
20230816,124400,1068003390,2760,2760,2760,2760,410
|
|
20230816,124300,1066871790,2770,2770,2770,2770,2
|
|
20230816,124200,1066866250,2770,2765,2775,2755,9517
|
|
20230816,124100,1040612555,2765,2770,2770,2765,1849
|
|
20230816,124000,1035494825,2770,2770,2770,2770,0
|
|
20230816,123900,1035494825,2770,2770,2770,2770,5
|
|
20230816,123800,1035480975,2775,2775,2775,2775,194
|
|
20230816,123700,1034942625,2775,2775,2775,2775,1
|
|
20230816,123600,1034939850,2780,2780,2780,2780,239
|
|
20230816,123500,1034275430,2775,2785,2785,2775,101
|
|
20230816,123400,1033994155,2785,2785,2785,2785,2
|
|
20230816,123300,1033988585,2785,2785,2785,2785,0
|
|
20230816,123200,1033988585,2785,2785,2785,2785,0
|
|
20230816,123100,1033988585,2785,2785,2785,2785,0
|
|
20230816,123000,1033988585,2785,2785,2785,2785,2
|
|
20230816,122900,1033983015,2775,2775,2775,2775,4
|
|
20230816,122800,1033971915,2785,2785,2785,2785,65
|
|
20230816,122700,1033790890,2785,2785,2785,2785,0
|
|
20230816,122600,1033790890,2785,2780,2785,2770,3975
|
|
20230816,122500,1022765885,2785,2785,2790,2780,1698
|
|
20230816,122400,1018045385,2780,2780,2780,2780,0
|
|
20230816,122300,1018045385,2780,2785,2785,2780,130
|
|
20230816,122200,1017683585,2780,2780,2780,2780,1148
|
|
20230816,122100,1014492145,2780,2780,2780,2780,0
|
|
20230816,122000,1014492145,2780,2780,2780,2780,0
|
|
20230816,121900,1014492145,2780,2780,2780,2780,30
|
|
20230816,121800,1014408745,2780,2780,2780,2780,0
|
|
20230816,121700,1014408745,2780,2780,2780,2780,80
|
|
20230816,121600,1014186345,2780,2780,2780,2780,310
|
|
20230816,121500,1013324545,2780,2770,2780,2770,12
|
|
20230816,121400,1013291285,2775,2775,2775,2775,0
|
|
20230816,121300,1013291285,2775,2775,2775,2775,6
|
|
20230816,121200,1013274635,2780,2770,2780,2770,333
|
|
20230816,121100,1012352205,2755,2755,2755,2755,0
|
|
20230816,121000,1012352205,2755,2755,2755,2755,13
|
|
20230816,120900,1012316390,2770,2780,2780,2755,2295
|
|
20230816,120800,1005957270,2775,2775,2785,2775,2736
|
|
20230816,120700,998364600,2765,2750,2765,2750,1115
|
|
20230816,120600,995296925,2745,2745,2745,2745,2000
|
|
20230816,120500,989806925,2745,2745,2745,2745,2000
|
|
20230816,120400,984316925,2745,2740,2745,2725,202
|
|
20230816,120300,983765160,2745,2740,2745,2740,415
|
|
20230816,120200,982627935,2725,2740,2740,2725,123
|
|
20230816,120100,982292415,2725,2725,2725,2725,0
|
|
20230816,120000,982292415,2725,2725,2725,2725,0
|
|
20230816,115900,982292415,2725,2725,2725,2725,0
|
|
20230816,115800,982292415,2725,2725,2725,2725,0
|
|
20230816,115700,982292415,2725,2730,2730,2725,178
|
|
20230816,115600,981806715,2730,2730,2730,2730,1090
|
|
20230816,115500,978831015,2730,2730,2730,2730,160
|
|
20230816,115400,978394215,2730,2730,2730,2730,1985
|
|
20230816,115300,972975165,2735,2740,2740,2735,2398
|
|
20230816,115200,966414110,2740,2740,2740,2740,0
|
|
20230816,115100,966414110,2740,2750,2750,2740,916
|
|
20230816,115000,963902740,2750,2750,2750,2750,50
|
|
20230816,114900,963765240,2750,2750,2750,2750,100
|
|
20230816,114800,963490240,2760,2755,2760,2755,1458
|
|
20230816,114700,959473000,2760,2750,2760,2750,505
|
|
20230816,114600,958079250,2760,2740,2760,2740,212
|
|
20230816,114500,957498290,2740,2740,2740,2740,300
|
|
20230816,114400,956676290,2740,2750,2750,2740,928
|
|
20230816,114300,954127930,2740,2750,2750,2740,36
|
|
20230816,114200,954029245,2760,2750,2765,2750,1773
|
|
20230816,114100,949130045,2765,2750,2765,2750,286
|
|
20230816,114000,948343320,2750,2750,2750,2750,1321
|
|
20230816,113900,944710570,2735,2735,2735,2735,0
|
|
20230816,113800,944710570,2735,2735,2735,2735,0
|
|
20230816,113700,944710570,2735,2740,2740,2735,457
|
|
20230816,113600,943460670,2740,2740,2740,2740,4
|
|
20230816,113500,943449710,2740,2750,2750,2740,1045
|
|
20230816,113400,940585650,2750,2740,2750,2735,1202
|
|
20230816,113300,937294845,2740,2740,2740,2740,500
|
|
20230816,113200,935924845,2735,2735,2735,2735,0
|
|
20230816,113100,935924845,2735,2735,2735,2735,0
|
|
20230816,113000,935924845,2735,2735,2735,2730,1124
|
|
20230816,112900,932852795,2740,2740,2740,2740,134
|
|
20230816,112800,932485635,2750,2740,2750,2740,34
|
|
20230816,112700,932392415,2735,2775,2775,2735,33125
|
|
20230816,112600,841224820,2780,2775,2780,2775,1100
|
|
20230816,112500,838169320,2775,2780,2780,2770,2180
|
|
20230816,112400,832118365,2775,2775,2775,2775,0
|
|
20230816,112300,832118365,2775,2775,2775,2775,20
|
|
20230816,112200,832062865,2780,2780,2780,2780,0
|
|
20230816,112100,832062865,2780,2780,2780,2780,156
|
|
20230816,112000,831629185,2775,2785,2785,2775,4688
|
|
20230816,111900,818613935,2785,2790,2790,2785,1511
|
|
20230816,111800,814400745,2790,2785,2790,2785,1377
|
|
20230816,111700,810559280,2785,2785,2785,2785,0
|
|
20230816,111600,810559280,2785,2785,2785,2785,2000
|
|
20230816,111500,804989280,2780,2780,2780,2780,843
|
|
20230816,111400,802645740,2785,2790,2790,2785,131
|
|
20230816,111300,802280750,2780,2780,2780,2780,0
|
|
20230816,111200,802280750,2780,2780,2780,2780,0
|
|
20230816,111100,802280750,2780,2785,2785,2780,1748
|
|
20230816,111000,797417885,2785,2785,2785,2785,412
|
|
20230816,110900,796270465,2785,2785,2785,2785,100
|
|
20230816,110800,795991965,2780,2780,2780,2780,0
|
|
20230816,110700,795991965,2780,2790,2790,2780,3874
|
|
20230816,110600,785192900,2795,2800,2800,2795,1544
|
|
20230816,110500,780874105,2805,2805,2805,2805,2
|
|
20230816,110400,780868495,2795,2795,2795,2795,0
|
|
20230816,110300,780868495,2795,2795,2795,2795,321
|
|
20230816,110200,779971300,2805,2805,2810,2800,2859
|
|
20230816,110100,771958595,2815,2815,2815,2815,800
|
|
20230816,110000,769706595,2815,2815,2815,2815,1
|
|
20230816,105900,769703780,2805,2805,2805,2805,1062
|
|
20230816,105800,766724870,2815,2815,2815,2815,0
|
|
20230816,105700,766724870,2815,2815,2815,2815,0
|
|
20230816,105600,766724870,2815,2815,2815,2815,1
|
|
20230816,105500,766722055,2805,2805,2805,2805,909
|
|
20230816,105400,764172310,2810,2805,2810,2805,877
|
|
20230816,105300,761709550,2810,2810,2810,2810,4
|
|
20230816,105200,761698310,2810,2815,2815,2810,1270
|
|
20230816,105100,758123840,2815,2815,2815,2815,2
|
|
20230816,105000,758118210,2815,2810,2820,2810,2367
|
|
20230816,104900,751453310,2810,2805,2810,2805,183
|
|
20230816,104800,750939745,2810,2810,2810,2800,220
|
|
20230816,104700,750322645,2810,2810,2810,2810,123
|
|
20230816,104600,749977015,2810,2800,2810,2800,156
|
|
20230816,104500,749539675,2800,2800,2800,2800,0
|
|
20230816,104400,749539675,2800,2800,2800,2800,393
|
|
20230816,104300,748439275,2800,2815,2815,2800,200
|
|
20230816,104200,747877775,2820,2815,2825,2815,3865
|
|
20230816,104100,736974520,2800,2800,2800,2800,2635
|
|
20230816,104000,729596520,2790,2790,2790,2790,1122
|
|
20230816,103900,726466140,2800,2795,2800,2795,63
|
|
20230816,103800,726289840,2800,2795,2800,2795,3200
|
|
20230816,103700,717335885,2790,2790,2790,2790,300
|
|
20230816,103600,716498885,2790,2795,2795,2790,56
|
|
20230816,103500,716342370,2795,2795,2795,2790,211
|
|
20230816,103400,715752630,2795,2790,2795,2790,252
|
|
20230816,103300,715049540,2780,2785,2785,2780,26
|
|
20230816,103200,714977245,2800,2800,2800,2800,26
|
|
20230816,103100,714904445,2800,2780,2800,2780,4
|
|
20230816,103000,714893305,2780,2780,2780,2780,100
|
|
20230816,102900,714615305,2800,2800,2800,2800,857
|
|
20230816,102800,712215705,2800,2800,2800,2800,200
|
|
20230816,102700,711655705,2800,2800,2800,2800,177
|
|
20230816,102600,711160105,2800,2800,2800,2800,3
|
|
20230816,102500,711151705,2775,2775,2775,2775,770
|
|
20230816,102400,709014955,2775,2780,2800,2775,381
|
|
20230816,102300,707956980,2805,2805,2805,2805,1
|
|
20230816,102200,707954175,2805,2785,2805,2785,2857
|
|
20230816,102100,699997410,2785,2785,2790,2765,1661
|
|
20230816,102000,695379785,2765,2820,2820,2765,19515
|
|
20230816,101900,640754565,2810,2830,2830,2810,4580
|
|
20230816,101800,627860725,2835,2835,2835,2835,0
|
|
20230816,101700,627860725,2835,2820,2835,2820,105
|
|
20230816,101600,627564610,2820,2820,2820,2820,232
|
|
20230816,101500,626910370,2825,2855,2855,2825,14696
|
|
20230816,101400,585319350,2855,2855,2855,2855,2
|
|
20230816,101300,585313640,2840,2870,2870,2840,36123
|
|
20230816,101200,482173975,2870,2885,2885,2870,8857
|
|
20230816,101100,456751760,2885,2885,2885,2885,7
|
|
20230816,101000,456731565,2875,2875,2875,2875,5
|
|
20230816,100900,456717190,2875,2875,2875,2875,0
|
|
20230816,100800,456717190,2875,2875,2875,2875,275
|
|
20230816,100700,455926565,2885,2885,2885,2885,3
|
|
20230816,100600,455917910,2885,2885,2885,2885,0
|
|
20230816,100500,455917910,2885,2885,2885,2885,20
|
|
20230816,100400,455860210,2885,2885,2885,2885,3
|
|
20230816,100300,455851555,2890,2890,2890,2890,1
|
|
20230816,100200,455848665,2875,2885,2885,2875,10171
|
|
20230816,100100,426576715,2890,2890,2890,2890,9
|
|
20230816,100000,426550705,2890,2890,2890,2890,100
|
|
20230816,095900,426261705,2890,2890,2890,2890,565
|
|
20230816,095800,424628855,2895,2905,2905,2895,584
|
|
20230816,095700,422937770,2905,2905,2905,2905,4
|
|
20230816,095600,422926150,2905,2905,2905,2900,115
|
|
20230816,095500,422592325,2905,2905,2905,2905,1
|
|
20230816,095400,422589420,2905,2905,2905,2905,0
|
|
20230816,095300,422589420,2905,2895,2905,2895,179
|
|
20230816,095200,422069525,2895,2910,2910,2895,570
|
|
20230816,095100,420414875,2895,2890,2895,2890,4568
|
|
20230816,095000,407203355,2890,2890,2890,2890,0
|
|
20230816,094900,407203355,2890,2890,2890,2890,2
|
|
20230816,094800,407197575,2880,2880,2880,2880,0
|
|
20230816,094700,407197575,2880,2880,2880,2880,3164
|
|
20230816,094600,398085255,2880,2880,2880,2880,6
|
|
20230816,094500,398067975,2875,2875,2875,2875,0
|
|
20230816,094400,398067975,2875,2875,2875,2875,21
|
|
20230816,094300,398007600,2875,2875,2875,2875,0
|
|
20230816,094200,398007600,2875,2875,2875,2875,47
|
|
20230816,094100,397872475,2875,2875,2875,2875,94
|
|
20230816,094000,397602225,2880,2870,2885,2870,1214
|
|
20230816,093900,394105870,2870,2870,2870,2870,501
|
|
20230816,093800,392668000,2885,2880,2885,2870,63
|
|
20230816,093700,392486730,2880,2870,2880,2870,1501
|
|
20230816,093600,388178850,2870,2880,2880,2870,142
|
|
20230816,093500,387770615,2870,2875,2885,2870,650
|
|
20230816,093400,385900560,2870,2870,2875,2870,431
|
|
20230816,093300,384663540,2870,2870,2870,2865,1701
|
|
20230816,093200,379781925,2865,2860,2870,2860,10682
|
|
20230816,093100,349211775,2860,2860,2860,2860,0
|
|
20230816,093000,349211775,2860,2875,2875,2860,16864
|
|
20230816,092900,300848465,2875,2895,2895,2875,30125
|
|
20230816,092800,214085255,2900,2895,2900,2895,1751
|
|
20230816,092700,209011995,2895,2900,2900,2895,4069
|
|
20230816,092600,197216350,2910,2905,2910,2905,41
|
|
20230816,092500,197097235,2900,2910,2910,2900,58
|
|
20230816,092400,196928465,2915,2915,2915,2915,0
|
|
20230816,092300,196928465,2915,2915,2915,2915,350
|
|
20230816,092200,195908215,2900,2905,2905,2900,834
|
|
20230816,092100,193485455,2915,2915,2915,2915,300
|
|
20230816,092000,192610955,2915,2900,2915,2900,195
|
|
20230816,091900,192045425,2915,2915,2915,2915,3
|
|
20230816,091800,192036680,2895,2895,2895,2895,0
|
|
20230816,091700,192036680,2895,2890,2900,2890,3337
|
|
20230816,091600,182361355,2875,2880,2895,2875,1533
|
|
20230816,091500,177946895,2880,2890,2895,2880,451
|
|
20230816,091400,176641675,2875,2900,2900,2875,11
|
|
20230816,091300,176610025,2900,2870,2900,2865,1960
|
|
20230816,091200,170985090,2870,2875,2875,2870,306
|
|
20230816,091100,170106620,2890,2870,2890,2870,720
|
|
20230816,091000,168029960,2870,2870,2870,2870,292
|
|
20230816,090900,167191920,2900,2885,2900,2870,353
|
|
20230816,090800,166175720,2880,2865,2880,2855,8911
|
|
20230816,090700,140684690,2880,2865,2880,2865,8464
|
|
20230816,090600,116360255,2865,2880,2880,2865,4220
|
|
20230816,090500,104229065,2900,2885,2900,2880,817
|
|
20230816,090400,101875115,2880,2895,2895,2880,3767
|
|
20230816,090300,90986905,2900,2935,2935,2900,16322
|
|
20230816,090200,43525045,2960,2960,2960,2960,0
|
|
20230816,090100,43525045,2960,2920,2960,2920,7209
|
|
20230816,090000,22241640,2920,2920,2920,2920,7617
|