647 lines
32 KiB
CSV
647 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194400,2614743585,2075,2075,2075,2075,48541
|
|
20230816,194300,2614743585,2075,2075,2075,2075,0
|
|
20230816,194200,2614743585,2075,2075,2075,2075,0
|
|
20230816,194100,2614743585,2075,2075,2075,2075,0
|
|
20230816,194000,2614743585,2075,2075,2075,2075,0
|
|
20230816,193900,2614743585,2075,2075,2075,2075,0
|
|
20230816,193800,2614743585,2075,2075,2075,2075,0
|
|
20230816,193700,2614743585,2075,2075,2075,2075,0
|
|
20230816,193600,2614743585,2075,2075,2075,2075,0
|
|
20230816,193500,2614743585,2075,2075,2075,2075,0
|
|
20230816,193400,2614743585,2075,2075,2075,2075,0
|
|
20230816,193300,2614743585,2075,2075,2075,2075,0
|
|
20230816,193200,2614743585,2075,2075,2075,2075,0
|
|
20230816,193100,2614743585,2075,2075,2075,2075,0
|
|
20230816,193000,2614743585,2075,2075,2075,2075,0
|
|
20230816,192900,2614743585,2075,2075,2075,2075,0
|
|
20230816,192800,2614743585,2075,2075,2075,2075,0
|
|
20230816,192700,2614743585,2075,2075,2075,2075,0
|
|
20230816,192600,2614743585,2075,2075,2075,2075,0
|
|
20230816,192500,2614743585,2075,2075,2075,2075,0
|
|
20230816,192400,2614743585,2075,2075,2075,2075,0
|
|
20230816,192300,2614743585,2075,2075,2075,2075,0
|
|
20230816,192200,2614743585,2075,2075,2075,2075,0
|
|
20230816,192100,2614743585,2075,2075,2075,2075,0
|
|
20230816,192000,2614743585,2075,2075,2075,2075,0
|
|
20230816,191900,2614743585,2075,2075,2075,2075,0
|
|
20230816,191800,2614743585,2075,2075,2075,2075,0
|
|
20230816,191700,2614743585,2075,2075,2075,2075,0
|
|
20230816,191600,2614743585,2075,2075,2075,2075,0
|
|
20230816,191500,2614743585,2075,2075,2075,2075,0
|
|
20230816,191400,2614743585,2075,2075,2075,2075,48541
|
|
20230816,191300,2614743585,2075,2075,2075,2075,0
|
|
20230816,191200,2614743585,2075,2075,2075,2075,0
|
|
20230816,191100,2614743585,2075,2075,2075,2075,0
|
|
20230816,191000,2614743585,2075,2075,2075,2075,0
|
|
20230816,190900,2614743585,2075,2075,2075,2075,0
|
|
20230816,190800,2614743585,2075,2075,2075,2075,0
|
|
20230816,190700,2614743585,2075,2075,2075,2075,0
|
|
20230816,190600,2614743585,2075,2075,2075,2075,0
|
|
20230816,190500,2614743585,2075,2075,2075,2075,0
|
|
20230816,190400,2614743585,2075,2075,2075,2075,0
|
|
20230816,190300,2614743585,2075,2075,2075,2075,0
|
|
20230816,190200,2614743585,2075,2075,2075,2075,0
|
|
20230816,190100,2614743585,2075,2075,2075,2075,0
|
|
20230816,190000,2614743585,2075,2075,2075,2075,0
|
|
20230816,185900,2614743585,2075,2075,2075,2075,0
|
|
20230816,185800,2614743585,2075,2075,2075,2075,0
|
|
20230816,185700,2614743585,2075,2075,2075,2075,0
|
|
20230816,185600,2614743585,2075,2075,2075,2075,0
|
|
20230816,185500,2614743585,2075,2075,2075,2075,0
|
|
20230816,185400,2614743585,2075,2075,2075,2075,0
|
|
20230816,185300,2614743585,2075,2075,2075,2075,0
|
|
20230816,185200,2614743585,2075,2075,2075,2075,0
|
|
20230816,185100,2614743585,2075,2075,2075,2075,0
|
|
20230816,185000,2614743585,2075,2075,2075,2075,0
|
|
20230816,184900,2614743585,2075,2075,2075,2075,0
|
|
20230816,184800,2614743585,2075,2075,2075,2075,0
|
|
20230816,184700,2614743585,2075,2075,2075,2075,0
|
|
20230816,184600,2614743585,2075,2075,2075,2075,0
|
|
20230816,184500,2614743585,2075,2075,2075,2075,0
|
|
20230816,184400,2614743585,2075,2075,2075,2075,48541
|
|
20230816,184300,2614743585,2075,2075,2075,2075,0
|
|
20230816,184200,2614743585,2075,2075,2075,2075,0
|
|
20230816,184100,2614743585,2075,2075,2075,2075,0
|
|
20230816,184000,2614743585,2075,2075,2075,2075,0
|
|
20230816,183900,2614743585,2075,2075,2075,2075,0
|
|
20230816,183800,2614743585,2075,2075,2075,2075,0
|
|
20230816,183700,2614743585,2075,2075,2075,2075,0
|
|
20230816,183600,2614743585,2075,2075,2075,2075,0
|
|
20230816,183500,2614743585,2075,2075,2075,2075,0
|
|
20230816,183400,2614743585,2075,2075,2075,2075,0
|
|
20230816,183300,2614743585,2075,2075,2075,2075,0
|
|
20230816,183200,2614743585,2075,2075,2075,2075,0
|
|
20230816,183100,2614743585,2075,2075,2075,2075,0
|
|
20230816,183000,2614743585,2075,2075,2075,2075,0
|
|
20230816,182900,2614743585,2075,2075,2075,2075,0
|
|
20230816,182800,2614743585,2075,2075,2075,2075,0
|
|
20230816,182700,2614743585,2075,2075,2075,2075,0
|
|
20230816,182600,2614743585,2075,2075,2075,2075,0
|
|
20230816,182500,2614743585,2075,2075,2075,2075,0
|
|
20230816,182400,2614743585,2075,2075,2075,2075,0
|
|
20230816,182300,2614743585,2075,2075,2075,2075,0
|
|
20230816,182200,2614743585,2075,2075,2075,2075,0
|
|
20230816,182100,2614743585,2075,2075,2075,2075,0
|
|
20230816,182000,2614743585,2075,2075,2075,2075,0
|
|
20230816,181900,2614743585,2075,2075,2075,2075,0
|
|
20230816,181800,2614743585,2075,2075,2075,2075,0
|
|
20230816,181700,2614743585,2075,2075,2075,2075,0
|
|
20230816,181600,2614743585,2075,2075,2075,2075,0
|
|
20230816,181500,2614743585,2075,2075,2075,2075,0
|
|
20230816,181400,2614743585,2075,2075,2075,2075,48541
|
|
20230816,181300,2614743585,2075,2075,2075,2075,0
|
|
20230816,181200,2614743585,2075,2075,2075,2075,0
|
|
20230816,181100,2614743585,2075,2075,2075,2075,0
|
|
20230816,181000,2614743585,2075,2075,2075,2075,0
|
|
20230816,180900,2614743585,2075,2075,2075,2075,0
|
|
20230816,180800,2614743585,2075,2075,2075,2075,0
|
|
20230816,180700,2614743585,2075,2075,2075,2075,0
|
|
20230816,180600,2614743585,2075,2075,2075,2075,0
|
|
20230816,180500,2614743585,2075,2075,2075,2075,0
|
|
20230816,180400,2614743585,2075,2075,2075,2075,0
|
|
20230816,180300,2614743585,2075,2075,2075,2075,0
|
|
20230816,180200,2614743585,2075,2075,2075,2075,0
|
|
20230816,180100,2614743585,2075,2075,2075,2075,0
|
|
20230816,180000,2614743585,2075,2075,2075,2075,0
|
|
20230816,175900,2614743585,2075,2075,2075,2075,0
|
|
20230816,175800,2614743585,2075,2075,2075,2075,0
|
|
20230816,175700,2614743585,2075,2075,2075,2075,0
|
|
20230816,175600,2614743585,2075,2075,2075,2075,0
|
|
20230816,175500,2614743585,2075,2075,2075,2075,0
|
|
20230816,175400,2614743585,2075,2075,2075,2075,0
|
|
20230816,175300,2614743585,2075,2075,2075,2075,0
|
|
20230816,175200,2614743585,2075,2075,2075,2075,0
|
|
20230816,175100,2614743585,2075,2075,2075,2075,0
|
|
20230816,175000,2614743585,2075,2075,2075,2075,0
|
|
20230816,174900,2614743585,2075,2075,2075,2075,0
|
|
20230816,174800,2614743585,2075,2075,2075,2075,0
|
|
20230816,174700,2614743585,2075,2075,2075,2075,0
|
|
20230816,174600,2614743585,2075,2075,2075,2075,0
|
|
20230816,174500,2614743585,2075,2075,2075,2075,0
|
|
20230816,174400,2614743585,2075,2075,2075,2075,48541
|
|
20230816,174300,2614743585,2075,2075,2075,2075,0
|
|
20230816,174200,2614743585,2075,2075,2075,2075,0
|
|
20230816,174100,2614743585,2075,2075,2075,2075,0
|
|
20230816,174000,2614743585,2075,2075,2075,2075,0
|
|
20230816,173900,2614743585,2075,2075,2075,2075,0
|
|
20230816,173800,2614743585,2075,2075,2075,2075,0
|
|
20230816,173700,2614743585,2075,2075,2075,2075,0
|
|
20230816,173600,2614743585,2075,2075,2075,2075,0
|
|
20230816,173500,2614743585,2075,2075,2075,2075,0
|
|
20230816,173400,2614743585,2075,2075,2075,2075,0
|
|
20230816,173300,2614743585,2075,2075,2075,2075,0
|
|
20230816,173200,2614743585,2075,2075,2075,2075,0
|
|
20230816,173100,2614743585,2075,2075,2075,2075,0
|
|
20230816,173000,2614743585,2075,2075,2075,2075,0
|
|
20230816,172900,2614743585,2075,2075,2075,2075,0
|
|
20230816,172800,2614743585,2075,2075,2075,2075,0
|
|
20230816,172700,2614743585,2075,2075,2075,2075,0
|
|
20230816,172600,2614743585,2075,2075,2075,2075,0
|
|
20230816,172500,2614743585,2075,2075,2075,2075,0
|
|
20230816,172400,2614743585,2075,2075,2075,2075,0
|
|
20230816,172300,2614743585,2075,2075,2075,2075,0
|
|
20230816,172200,2614743585,2075,2075,2075,2075,0
|
|
20230816,172100,2614743585,2075,2075,2075,2075,0
|
|
20230816,172000,2614743585,2075,2075,2075,2075,0
|
|
20230816,171900,2614743585,2075,2075,2075,2075,0
|
|
20230816,171800,2614743585,2075,2075,2075,2075,0
|
|
20230816,171700,2614743585,2075,2075,2075,2075,0
|
|
20230816,171600,2614743585,2075,2075,2075,2075,0
|
|
20230816,171500,2614743585,2075,2075,2075,2075,0
|
|
20230816,171400,2614743585,2075,2075,2075,2075,48541
|
|
20230816,171300,2614743585,2075,2075,2075,2075,0
|
|
20230816,171200,2614743585,2075,2075,2075,2075,0
|
|
20230816,171100,2614743585,2075,2075,2075,2075,0
|
|
20230816,171000,2614743585,2075,2075,2075,2075,0
|
|
20230816,170900,2614743585,2075,2075,2075,2075,0
|
|
20230816,170800,2614743585,2075,2075,2075,2075,0
|
|
20230816,170700,2614743585,2075,2075,2075,2075,0
|
|
20230816,170600,2614743585,2075,2075,2075,2075,0
|
|
20230816,170500,2614743585,2075,2075,2075,2075,0
|
|
20230816,170400,2614743585,2075,2075,2075,2075,0
|
|
20230816,170300,2614743585,2075,2075,2075,2075,0
|
|
20230816,170200,2614743585,2075,2075,2075,2075,0
|
|
20230816,170100,2614743585,2075,2075,2075,2075,0
|
|
20230816,170000,2614743585,2075,2075,2075,2075,0
|
|
20230816,165900,2614743585,2075,2075,2075,2075,0
|
|
20230816,165800,2614743585,2075,2075,2075,2075,0
|
|
20230816,165700,2614743585,2075,2075,2075,2075,0
|
|
20230816,165600,2614743585,2075,2075,2075,2075,0
|
|
20230816,165500,2614743585,2075,2075,2075,2075,0
|
|
20230816,165400,2614743585,2075,2075,2075,2075,0
|
|
20230816,165300,2614743585,2075,2075,2075,2075,0
|
|
20230816,165200,2614743585,2075,2075,2075,2075,0
|
|
20230816,165100,2614743585,2075,2075,2075,2075,0
|
|
20230816,165000,2614743585,2075,2075,2075,2075,0
|
|
20230816,164900,2614743585,2075,2075,2075,2075,0
|
|
20230816,164800,2614743585,2075,2075,2075,2075,0
|
|
20230816,164700,2614743585,2075,2075,2075,2075,0
|
|
20230816,164600,2614743585,2075,2075,2075,2075,0
|
|
20230816,164500,2614743585,2075,2075,2075,2075,0
|
|
20230816,164400,2614743585,2075,2075,2075,2075,48541
|
|
20230816,164300,2614743585,2075,2075,2075,2075,0
|
|
20230816,164200,2614743585,2075,2075,2075,2075,0
|
|
20230816,164100,2614743585,2075,2075,2075,2075,0
|
|
20230816,164000,2614743585,2075,2075,2075,2075,0
|
|
20230816,163900,2614743585,2075,2075,2075,2075,0
|
|
20230816,163800,2614743585,2075,2075,2075,2075,0
|
|
20230816,163700,2614743585,2075,2075,2075,2075,0
|
|
20230816,163600,2614743585,2075,2075,2075,2075,0
|
|
20230816,163500,2614743585,2075,2075,2075,2075,0
|
|
20230816,163400,2614743585,2075,2075,2075,2075,0
|
|
20230816,163300,2614743585,2075,2075,2075,2075,0
|
|
20230816,163200,2614743585,2075,2075,2075,2075,0
|
|
20230816,163100,2614743585,2075,2075,2075,2075,0
|
|
20230816,163000,2614743585,2075,2075,2075,2075,0
|
|
20230816,162900,2614743585,2075,2075,2075,2075,0
|
|
20230816,162800,2614743585,2075,2075,2075,2075,0
|
|
20230816,162700,2614743585,2075,2075,2075,2075,0
|
|
20230816,162600,2614743585,2075,2075,2075,2075,0
|
|
20230816,162500,2614743585,2075,2075,2075,2075,0
|
|
20230816,162400,2614743585,2075,2075,2075,2075,0
|
|
20230816,162300,2614743585,2075,2075,2075,2075,0
|
|
20230816,162200,2614743585,2075,2075,2075,2075,0
|
|
20230816,162100,2614743585,2075,2075,2075,2075,0
|
|
20230816,162000,2614743585,2075,2075,2075,2075,0
|
|
20230816,161900,2614743585,2075,2075,2075,2075,0
|
|
20230816,161800,2614743585,2075,2075,2075,2075,0
|
|
20230816,161700,2614743585,2075,2075,2075,2075,0
|
|
20230816,161600,2614743585,2075,2075,2075,2075,0
|
|
20230816,161500,2614743585,2075,2075,2075,2075,0
|
|
20230816,161400,2614743585,2075,2075,2075,2075,48541
|
|
20230816,161300,2614743585,2075,2075,2075,2075,0
|
|
20230816,161200,2614743585,2075,2075,2075,2075,0
|
|
20230816,161100,2614743585,2075,2075,2075,2075,0
|
|
20230816,161000,2614743585,2075,2075,2075,2075,0
|
|
20230816,160900,2614743585,2075,2075,2075,2075,0
|
|
20230816,160800,2614743585,2075,2075,2075,2075,0
|
|
20230816,160700,2614743585,2075,2075,2075,2075,0
|
|
20230816,160600,2614743585,2075,2075,2075,2075,0
|
|
20230816,160500,2614743585,2075,2075,2075,2075,0
|
|
20230816,160400,2614743585,2075,2075,2075,2075,0
|
|
20230816,160300,2614743585,2075,2075,2075,2075,0
|
|
20230816,160200,2614743585,2075,2075,2075,2075,0
|
|
20230816,160100,2614743585,2075,2075,2075,2075,0
|
|
20230816,160000,2614743585,2075,2075,2075,2075,0
|
|
20230816,155900,2614743585,2075,2075,2075,2075,0
|
|
20230816,155800,2614743585,2075,2075,2075,2075,0
|
|
20230816,155700,2614743585,2075,2075,2075,2075,0
|
|
20230816,155600,2614743585,2075,2075,2075,2075,0
|
|
20230816,155500,2614743585,2075,2075,2075,2075,0
|
|
20230816,155400,2614743585,2075,2075,2075,2075,0
|
|
20230816,155300,2614743585,2075,2075,2075,2075,0
|
|
20230816,155200,2614743585,2075,2075,2075,2075,0
|
|
20230816,155100,2614743585,2075,2075,2075,2075,0
|
|
20230816,155000,2614743585,2075,2075,2075,2075,0
|
|
20230816,154900,2614743585,2075,2075,2075,2075,0
|
|
20230816,154800,2614743585,2075,2075,2075,2075,0
|
|
20230816,154700,2614743585,2075,2075,2075,2075,0
|
|
20230816,154600,2614743585,2075,2075,2075,2075,0
|
|
20230816,154500,2614743585,2075,2075,2075,2075,0
|
|
20230816,154400,2614743585,2075,2075,2075,2075,48541
|
|
20230816,154300,2614743585,2075,2075,2075,2075,0
|
|
20230816,154200,2614743585,2075,2075,2075,2075,0
|
|
20230816,154100,2614743585,2075,2075,2075,2075,0
|
|
20230816,154000,2614743585,2075,2075,2075,2075,0
|
|
20230816,153900,2614743585,2075,2075,2075,2075,0
|
|
20230816,153800,2614743585,2075,2075,2075,2075,0
|
|
20230816,153700,2614743585,2075,2075,2075,2075,0
|
|
20230816,153600,2614743585,2075,2075,2075,2075,0
|
|
20230816,153500,2614743585,2075,2075,2075,2075,0
|
|
20230816,153400,2614743585,2075,2075,2075,2075,0
|
|
20230816,153300,2614743585,2075,2075,2075,2075,0
|
|
20230816,153200,2614743585,2075,2075,2075,2075,0
|
|
20230816,153100,2614743585,2075,2075,2075,2075,0
|
|
20230816,153000,2614743585,2075,2075,2075,2075,48541
|
|
20230816,152900,2514021010,2090,2090,2090,2090,0
|
|
20230816,152800,2514021010,2090,2090,2090,2090,0
|
|
20230816,152700,2514021010,2090,2090,2090,2090,0
|
|
20230816,152600,2514021010,2090,2090,2090,2090,0
|
|
20230816,152500,2514021010,2090,2090,2090,2090,0
|
|
20230816,152400,2514021010,2090,2090,2090,2090,0
|
|
20230816,152300,2514021010,2090,2090,2090,2090,0
|
|
20230816,152200,2514021010,2090,2090,2090,2090,0
|
|
20230816,152100,2514021010,2090,2090,2090,2090,0
|
|
20230816,152000,2514021010,2090,2090,2090,2090,0
|
|
20230816,151900,2514021010,2090,2085,2090,2085,6012
|
|
20230816,151800,2501485135,2080,2080,2085,2080,113
|
|
20230816,151700,2501249595,2080,2075,2085,2075,627
|
|
20230816,151600,2499945080,2080,2080,2090,2075,1032
|
|
20230816,151500,2497795615,2080,2085,2090,2080,373
|
|
20230816,151400,2497019195,2090,2085,2090,2085,708
|
|
20230816,151300,2495542775,2085,2085,2090,2080,846
|
|
20230816,151200,2493778870,2090,2080,2090,2080,10853
|
|
20230816,151100,2471154950,2080,2080,2080,2075,1882
|
|
20230816,151000,2467247400,2080,2075,2080,2075,166
|
|
20230816,150900,2466902125,2080,2075,2080,2075,324
|
|
20230816,150800,2466229040,2080,2080,2080,2070,324
|
|
20230816,150700,2465555140,2070,2075,2080,2070,1537
|
|
20230816,150600,2462365200,2075,2080,2080,2075,155
|
|
20230816,150500,2462042805,2075,2085,2085,2075,1326
|
|
20230816,150400,2459284780,2090,2090,2090,2075,2457
|
|
20230816,150300,2454179720,2090,2085,2090,2075,2830
|
|
20230816,150200,2448292300,2075,2080,2085,2075,6375
|
|
20230816,150100,2435027640,2080,2080,2080,2080,280
|
|
20230816,150000,2434445240,2075,2080,2085,2075,1793
|
|
20230816,145900,2430715575,2080,2080,2085,2080,278
|
|
20230816,145800,2430136500,2085,2080,2085,2080,415
|
|
20230816,145700,2429271255,2090,2090,2090,2085,296
|
|
20230816,145600,2428653255,2090,2085,2090,2085,1889
|
|
20230816,145500,2424712355,2085,2080,2085,2080,4214
|
|
20230816,145400,2415934100,2075,2080,2080,2075,718
|
|
20230816,145300,2414440775,2080,2080,2080,2075,555
|
|
20230816,145200,2413286490,2080,2080,2080,2080,467
|
|
20230816,145100,2412315130,2075,2075,2075,2075,122
|
|
20230816,145000,2412061980,2075,2075,2075,2075,6173
|
|
20230816,144900,2399253005,2075,2075,2080,2075,90
|
|
20230816,144800,2399066245,2080,2080,2080,2080,2500
|
|
20230816,144700,2393866245,2075,2075,2075,2075,23
|
|
20230816,144600,2393818520,2080,2075,2080,2075,595
|
|
20230816,144500,2392583820,2075,2080,2080,2075,304
|
|
20230816,144400,2391952045,2080,2075,2080,2075,434
|
|
20230816,144300,2391049960,2075,2080,2080,2075,46
|
|
20230816,144200,2390954400,2075,2075,2075,2075,87
|
|
20230816,144100,2390773875,2075,2080,2085,2075,1402
|
|
20230816,144000,2387857715,2080,2085,2085,2080,149
|
|
20230816,143900,2387547160,2080,2080,2085,2075,1316
|
|
20230816,143800,2384805160,2080,2080,2080,2080,4143
|
|
20230816,143700,2376187720,2080,2085,2085,2080,248
|
|
20230816,143600,2375670755,2085,2080,2085,2080,489
|
|
20230816,143500,2374651300,2080,2080,2080,2080,0
|
|
20230816,143400,2374651300,2080,2085,2085,2080,25
|
|
20230816,143300,2374599295,2085,2090,2090,2085,898
|
|
20230816,143200,2372726810,2090,2090,2090,2085,290
|
|
20230816,143100,2372121255,2085,2085,2085,2085,23
|
|
20230816,143000,2372073300,2085,2090,2090,2085,828
|
|
20230816,142900,2370346915,2090,2090,2090,2085,573
|
|
20230816,142800,2369150375,2090,2090,2095,2090,435
|
|
20230816,142700,2368241215,2095,2085,2095,2085,560
|
|
20230816,142600,2367070465,2090,2085,2090,2085,1784
|
|
20230816,142500,2363349460,2090,2090,2090,2090,332
|
|
20230816,142400,2362655580,2085,2090,2090,2085,1255
|
|
20230816,142300,2360032745,2090,2085,2090,2085,25
|
|
20230816,142200,2359980610,2090,2090,2090,2090,28
|
|
20230816,142100,2359922090,2090,2090,2090,2090,22
|
|
20230816,142000,2359876110,2090,2090,2090,2090,1522
|
|
20230816,141900,2356695130,2095,2095,2095,2095,310
|
|
20230816,141800,2356045680,2095,2100,2100,2090,38
|
|
20230816,141700,2355966170,2090,2085,2100,2085,14297
|
|
20230816,141600,2326070695,2090,2085,2090,2085,123
|
|
20230816,141500,2325814060,2085,2090,2090,2085,25
|
|
20230816,141400,2325761925,2085,2085,2085,2085,100
|
|
20230816,141300,2325553425,2085,2085,2090,2085,262
|
|
20230816,141200,2325006385,2085,2085,2085,2085,6684
|
|
20230816,141100,2311070245,2090,2085,2090,2085,1452
|
|
20230816,141000,2308042815,2085,2085,2090,2085,248
|
|
20230816,140900,2307525725,2090,2080,2090,2080,2253
|
|
20230816,140800,2302828320,2080,2080,2080,2080,0
|
|
20230816,140700,2302828320,2080,2085,2085,2080,652
|
|
20230816,140600,2301469015,2085,2085,2085,2085,1264
|
|
20230816,140500,2298833575,2090,2085,2090,2085,1841
|
|
20230816,140400,2294995070,2085,2080,2085,2080,41
|
|
20230816,140300,2294909780,2085,2090,2090,2085,187
|
|
20230816,140200,2294519385,2085,2090,2090,2085,43
|
|
20230816,140100,2294429720,2080,2085,2095,2080,267
|
|
20230816,140000,2293872840,2095,2070,2095,2065,30213
|
|
20230816,135900,2231015815,2070,2070,2070,2070,24
|
|
20230816,135800,2230966135,2075,2070,2075,2070,71
|
|
20230816,135700,2230818920,2070,2075,2075,2070,51
|
|
20230816,135600,2230713345,2070,2075,2075,2070,173
|
|
20230816,135500,2230354920,2075,2075,2075,2070,3
|
|
20230816,135400,2230348700,2080,2070,2080,2065,3391
|
|
20230816,135300,2223328635,2070,2070,2070,2065,1523
|
|
20230816,135200,2220178525,2065,2065,2075,2065,1414
|
|
20230816,135100,2217258595,2065,2070,2070,2065,149
|
|
20230816,135000,2216950285,2065,2070,2075,2065,4718
|
|
20230816,134900,2207184015,2070,2075,2075,2070,106
|
|
20230816,134800,2206964505,2075,2070,2080,2070,2476
|
|
20230816,134700,2201838815,2070,2070,2070,2070,1460
|
|
20230816,134600,2198816615,2070,2070,2070,2070,1140
|
|
20230816,134500,2196456815,2070,2075,2080,2070,2773
|
|
20230816,134400,2190708130,2075,2075,2075,2075,69
|
|
20230816,134300,2190564955,2075,2075,2075,2075,463
|
|
20230816,134200,2189604230,2075,2080,2085,2075,700
|
|
20230816,134100,2188147900,2080,2080,2080,2080,1400
|
|
20230816,134000,2185235900,2080,2080,2080,2080,117
|
|
20230816,133900,2184992540,2080,2085,2085,2080,1072
|
|
20230816,133800,2182762530,2080,2085,2085,2080,111
|
|
20230816,133700,2182531600,2080,2090,2095,2080,7896
|
|
20230816,133600,2166033780,2095,2090,2095,2090,2028
|
|
20230816,133500,2161794100,2085,2085,2085,2085,0
|
|
20230816,133400,2161794100,2085,2085,2090,2085,237
|
|
20230816,133300,2161299950,2080,2085,2090,2080,1427
|
|
20230816,133200,2158324645,2080,2080,2080,2080,2156
|
|
20230816,133100,2153840165,2085,2075,2085,2075,1551
|
|
20230816,133000,2150606750,2075,2075,2080,2070,1490
|
|
20230816,132900,2147515000,2075,2070,2085,2070,2281
|
|
20230816,132800,2142783020,2065,2085,2085,2065,598
|
|
20230816,132700,2141540710,2070,2075,2075,2070,3226
|
|
20230816,132600,2134856340,2080,2080,2080,2080,24890
|
|
20230816,132500,2083085140,2085,2080,2085,2080,224
|
|
20230816,132400,2082619215,2080,2085,2085,2080,480
|
|
20230816,132300,2081620805,2085,2080,2085,2080,2826
|
|
20230816,132200,2075740705,2085,2085,2085,2085,15
|
|
20230816,132100,2075709430,2085,2080,2085,2080,108
|
|
20230816,132000,2075484680,2080,2090,2090,2080,2661
|
|
20230816,131900,2069936495,2090,2090,2090,2085,202
|
|
20230816,131800,2069514320,2090,2090,2090,2090,444
|
|
20230816,131700,2068586360,2090,2090,2095,2090,2983
|
|
20230816,131600,2062347090,2095,2090,2095,2090,104
|
|
20230816,131500,2062129710,2095,2095,2100,2090,1936
|
|
20230816,131400,2058074955,2100,2095,2100,2080,2314
|
|
20230816,131300,2053234650,2090,2085,2090,2085,30656
|
|
20230816,131200,1989308630,2080,2080,2080,2080,123
|
|
20230816,131100,1989052790,2085,2085,2085,2080,1925
|
|
20230816,131000,1985048270,2080,2085,2085,2080,34
|
|
20230816,130900,1984977490,2080,2085,2085,2080,60
|
|
20230816,130800,1984852560,2085,2080,2085,2080,395
|
|
20230816,130700,1984030700,2080,2085,2085,2080,1511
|
|
20230816,130600,1980887815,2085,2080,2085,2080,528
|
|
20230816,130500,1979787185,2080,2085,2085,2080,6
|
|
20230816,130400,1979774700,2085,2085,2085,2080,344
|
|
20230816,130300,1979058755,2085,2080,2085,2080,1254
|
|
20230816,130200,1976444280,2080,2075,2080,2075,2327
|
|
20230816,130100,1971605755,2075,2080,2080,2075,3044
|
|
20230816,130000,1965274355,2075,2075,2080,2070,1405
|
|
20230816,125900,1962358975,2080,2075,2080,2075,1525
|
|
20230816,125800,1959194585,2080,2075,2080,2075,215
|
|
20230816,125700,1958748360,2075,2075,2075,2075,200
|
|
20230816,125600,1958333360,2075,2075,2075,2070,1527
|
|
20230816,125500,1955164950,2075,2070,2075,2070,529
|
|
20230816,125400,1954067385,2070,2070,2070,2070,89
|
|
20230816,125300,1953883155,2070,2070,2070,2070,23
|
|
20230816,125200,1953835545,2070,2080,2080,2070,1766
|
|
20230816,125100,1950167780,2085,2075,2085,2075,5914
|
|
20230816,125000,1937869590,2075,2075,2075,2075,923
|
|
20230816,124900,1935954365,2075,2075,2080,2075,5406
|
|
20230816,124800,1924716915,2075,2080,2080,2070,528
|
|
20230816,124700,1923618810,2080,2070,2080,2070,461
|
|
20230816,124600,1922662385,2075,2075,2075,2070,3
|
|
20230816,124500,1922656165,2075,2065,2075,2065,5685
|
|
20230816,124400,1910872960,2065,2070,2070,2065,3367
|
|
20230816,124300,1903903275,2065,2065,2070,2060,3003
|
|
20230816,124200,1897702080,2070,2070,2070,2060,26
|
|
20230816,124100,1897648385,2065,2065,2065,2065,1487
|
|
20230816,124000,1894577730,2065,2070,2070,2065,37
|
|
20230816,123900,1894501250,2065,2070,2075,2065,415
|
|
20230816,123800,1893642180,2070,2075,2075,2070,68
|
|
20230816,123700,1893501335,2070,2070,2075,2070,1466
|
|
20230816,123600,1890466600,2070,2070,2070,2070,33
|
|
20230816,123500,1890398290,2070,2065,2070,2065,307
|
|
20230816,123400,1889763235,2065,2070,2075,2065,3774
|
|
20230816,123300,1881951175,2070,2065,2070,2060,909
|
|
20230816,123200,1880069665,2065,2065,2065,2055,1088
|
|
20230816,123100,1877822955,2065,2055,2065,2055,567
|
|
20230816,123000,1876652120,2070,2060,2070,2050,7930
|
|
20230816,122900,1860319575,2060,2065,2065,2060,77
|
|
20230816,122800,1860160700,2060,2065,2065,2060,109
|
|
20230816,122700,1859936155,2055,2065,2065,2055,6472
|
|
20230816,122600,1846614525,2060,2060,2060,2055,1454
|
|
20230816,122500,1843619290,2060,2060,2060,2060,210
|
|
20230816,122400,1843186690,2065,2060,2065,2060,3442
|
|
20230816,122300,1836079070,2060,2050,2065,2050,5
|
|
20230816,122200,1836068780,2065,2060,2065,2055,12409
|
|
20230816,122100,1810548895,2060,2065,2065,2060,1008
|
|
20230816,122000,1808472395,2055,2060,2070,2055,7460
|
|
20230816,121900,1793084705,2055,2055,2060,2055,1404
|
|
20230816,121800,1790199475,2055,2055,2055,2055,111
|
|
20230816,121700,1789971370,2055,2060,2060,2055,25
|
|
20230816,121600,1789919985,2060,2050,2060,2050,1649
|
|
20230816,121500,1786532045,2050,2050,2055,2050,34
|
|
20230816,121400,1786462305,2050,2050,2055,2045,8488
|
|
20230816,121300,1769092735,2050,2055,2055,2050,487
|
|
20230816,121200,1768093205,2055,2055,2055,2055,2935
|
|
20230816,121100,1762061780,2050,2050,2050,2050,1423
|
|
20230816,121000,1759144630,2050,2060,2060,2050,2
|
|
20230816,120900,1759140520,2050,2050,2050,2050,129
|
|
20230816,120800,1758876070,2050,2055,2055,2050,6
|
|
20230816,120700,1758863755,2060,2055,2060,2045,6880
|
|
20230816,120600,1744727735,2050,2055,2055,2050,523
|
|
20230816,120500,1743655580,2050,2050,2050,2050,92
|
|
20230816,120400,1743466980,2050,2055,2055,2050,1426
|
|
20230816,120300,1740536680,2055,2055,2055,2050,4522
|
|
20230816,120200,1731243975,2050,2050,2050,2050,202
|
|
20230816,120100,1730829875,2050,2050,2050,2050,122
|
|
20230816,120000,1730579775,2055,2050,2055,2050,1474
|
|
20230816,115900,1727558070,2045,2045,2045,2045,719
|
|
20230816,115800,1726087715,2045,2055,2055,2045,2516
|
|
20230816,115700,1720929915,2045,2045,2050,2045,1301
|
|
20230816,115600,1718264370,2045,2045,2045,2045,3527
|
|
20230816,115500,1711051655,2045,2050,2050,2045,5
|
|
20230816,115400,1711041410,2055,2050,2055,2045,2682
|
|
20230816,115300,1705533315,2045,2045,2060,2045,1663
|
|
20230816,115200,1702130025,2045,2045,2050,2045,379
|
|
20230816,115100,1701354965,2045,2050,2050,2045,2325
|
|
20230816,115000,1696596715,2050,2045,2050,2045,2355
|
|
20230816,114900,1691774085,2045,2045,2050,2045,5371
|
|
20230816,114800,1680788890,2045,2045,2045,2045,15865
|
|
20230816,114700,1648344965,2050,2050,2050,2050,1573
|
|
20230816,114600,1645120315,2050,2050,2050,2050,5744
|
|
20230816,114500,1633345115,2045,2050,2050,2045,1998
|
|
20230816,114400,1629249415,2055,2050,2055,2050,326
|
|
20230816,114300,1628581090,2060,2055,2060,2045,17001
|
|
20230816,114200,1593709465,2065,2060,2065,2060,312
|
|
20230816,114100,1593065195,2055,2055,2065,2055,895
|
|
20230816,114000,1591219870,2060,2060,2060,2060,98
|
|
20230816,113900,1591017990,2060,2060,2060,2055,90
|
|
20230816,113800,1590833020,2065,2060,2065,2060,2554
|
|
20230816,113700,1585571450,2060,2065,2065,2060,522
|
|
20230816,113600,1584493630,2065,2065,2065,2065,0
|
|
20230816,113500,1584493630,2065,2060,2070,2060,207
|
|
20230816,113400,1584065885,2070,2060,2070,2060,1726
|
|
20230816,113300,1580509935,2060,2060,2060,2060,344
|
|
20230816,113200,1579801295,2060,2055,2060,2055,247
|
|
20230816,113100,1579293030,2055,2060,2060,2055,48
|
|
20230816,113000,1579194265,2060,2055,2060,2055,1424
|
|
20230816,112900,1576267940,2070,2060,2070,2060,270
|
|
20230816,112800,1575710010,2060,2065,2065,2060,173
|
|
20230816,112700,1575353130,2065,2060,2065,2060,1574
|
|
20230816,112600,1572110440,2060,2065,2065,2060,1978
|
|
20230816,112500,1568032980,2065,2065,2065,2065,662
|
|
20230816,112400,1566665950,2065,2065,2065,2065,0
|
|
20230816,112300,1566665950,2065,2065,2065,2060,2547
|
|
20230816,112200,1561407920,2065,2065,2070,2065,488
|
|
20230816,112100,1560400195,2060,2060,2060,2060,13
|
|
20230816,112000,1560373415,2060,2065,2065,2060,28
|
|
20230816,111900,1560315710,2065,2065,2070,2065,4445
|
|
20230816,111800,1551136685,2065,2060,2065,2060,2331
|
|
20230816,111700,1546328270,2060,2060,2060,2060,1003
|
|
20230816,111600,1544262090,2065,2055,2065,2055,7560
|
|
20230816,111500,1528691830,2055,2060,2060,2055,1725
|
|
20230816,111400,1525143245,2055,2060,2060,2055,27
|
|
20230816,111300,1525087735,2060,2055,2060,2055,41
|
|
20230816,111200,1525003475,2050,2055,2055,2050,5644
|
|
20230816,111100,1513427230,2055,2055,2055,2055,671
|
|
20230816,111000,1512048325,2060,2060,2060,2060,0
|
|
20230816,110900,1512048325,2060,2050,2060,2050,13089
|
|
20230816,110800,1485196490,2060,2055,2060,2050,2628
|
|
20230816,110700,1479795810,2050,2060,2060,2050,10312
|
|
20230816,110600,1458644405,2055,2055,2060,2055,1924
|
|
20230816,110500,1454690565,2055,2055,2055,2055,0
|
|
20230816,110400,1454690565,2055,2050,2055,2050,6688
|
|
20230816,110300,1440980050,2050,2055,2055,2050,15809
|
|
20230816,110200,1408495055,2060,2060,2060,2055,2369
|
|
20230816,110100,1403616415,2055,2055,2060,2050,1588
|
|
20230816,110000,1400346810,2055,2055,2060,2055,1149
|
|
20230816,105900,1397982480,2060,2060,2060,2055,4331
|
|
20230816,105800,1389080765,2060,2060,2060,2055,823
|
|
20230816,105700,1387385495,2065,2060,2065,2060,1403
|
|
20230816,105600,1384495300,2060,2070,2070,2055,675
|
|
20230816,105500,1383107535,2070,2060,2070,2055,3036
|
|
20230816,105400,1376847530,2065,2055,2065,2055,4136
|
|
20230816,105300,1368327795,2055,2060,2060,2055,324
|
|
20230816,105200,1367660470,2065,2065,2065,2055,5523
|
|
20230816,105100,1356304205,2060,2060,2065,2060,866
|
|
20230816,105000,1354519575,2065,2070,2070,2060,24
|
|
20230816,104900,1354470120,2055,2070,2070,2055,10315
|
|
20230816,104800,1333211985,2065,2065,2065,2065,2395
|
|
20230816,104700,1328266310,2065,2070,2070,2065,610
|
|
20230816,104600,1327005410,2070,2070,2070,2070,1658
|
|
20230816,104500,1323573350,2080,2080,2080,2080,1
|
|
20230816,104400,1323571270,2075,2070,2075,2070,216
|
|
20230816,104300,1323123600,2075,2075,2075,2075,897
|
|
20230816,104200,1321262325,2070,2075,2075,2070,546
|
|
20230816,104100,1320129485,2075,2075,2075,2075,426
|
|
20230816,104000,1319245535,2075,2080,2080,2075,1923
|
|
20230816,103900,1315246195,2075,2080,2080,2075,23
|
|
20230816,103800,1315198465,2080,2070,2080,2070,1966
|
|
20230816,103700,1311126120,2075,2075,2075,2075,2
|
|
20230816,103600,1311121970,2075,2075,2075,2075,2562
|
|
20230816,103500,1305805820,2080,2075,2080,2075,1250
|
|
20230816,103400,1303211095,2070,2070,2070,2070,2291
|
|
20230816,103300,1298468725,2070,2070,2075,2070,243
|
|
20230816,103200,1297965710,2070,2065,2070,2065,878
|
|
20230816,103100,1296148845,2065,2060,2070,2060,2751
|
|
20230816,103000,1290475255,2065,2065,2065,2065,1423
|
|
20230816,102900,1287536760,2055,2065,2065,2055,6223
|
|
20230816,102800,1274716695,2060,2060,2060,2060,308
|
|
20230816,102700,1274082215,2060,2060,2060,2060,2425
|
|
20230816,102600,1269086715,2055,2060,2060,2055,1022
|
|
20230816,102500,1266981510,2060,2060,2060,2055,7672
|
|
20230816,102400,1251179690,2060,2060,2060,2060,718
|
|
20230816,102300,1249700610,2065,2070,2070,2060,753
|
|
20230816,102200,1248146220,2065,2060,2065,2060,74
|
|
20230816,102100,1247993775,2060,2060,2060,2060,87
|
|
20230816,102000,1247814555,2060,2055,2060,2055,25
|
|
20230816,101900,1247763070,2065,2060,2065,2055,3000
|
|
20230816,101800,1241590020,2060,2065,2065,2060,1564
|
|
20230816,101700,1238363240,2065,2060,2065,2060,724
|
|
20230816,101600,1236871690,2060,2065,2065,2060,1054
|
|
20230816,101500,1234700095,2060,2060,2060,2060,1537
|
|
20230816,101400,1231533875,2060,2070,2070,2060,916
|
|
20230816,101300,1229643685,2070,2065,2075,2060,2103
|
|
20230816,101200,1225301300,2065,2075,2075,2065,2948
|
|
20230816,101100,1219184210,2060,2070,2075,2060,10709
|
|
20230816,101000,1197009710,2070,2060,2070,2060,9663
|
|
20230816,100900,1177029710,2060,2065,2070,2060,802
|
|
20230816,100800,1175377365,2060,2060,2060,2060,1488
|
|
20230816,100700,1172312085,2060,2060,2060,2060,1000
|
|
20230816,100600,1170252085,2060,2060,2065,2060,1496
|
|
20230816,100500,1167163075,2065,2060,2065,2060,114
|
|
20230816,100400,1166928230,2060,2070,2070,2060,1943
|
|
20230816,100300,1162920230,2070,2065,2070,2065,509
|
|
20230816,100200,1161866715,2065,2065,2065,2065,723
|
|
20230816,100100,1160373720,2065,2060,2065,2060,2702
|
|
20230816,100000,1154804090,2060,2065,2070,2055,5352
|
|
20230816,095900,1143776675,2070,2055,2070,2055,6554
|
|
20230816,095800,1130251950,2055,2060,2060,2055,1254
|
|
20230816,095700,1127674480,2055,2055,2060,2055,3195
|
|
20230816,095600,1121108505,2060,2060,2060,2060,206
|
|
20230816,095500,1120684145,2065,2055,2065,2050,10785
|
|
20230816,095400,1098478495,2050,2055,2055,2050,2170
|
|
20230816,095300,1094029990,2055,2055,2060,2050,6053
|
|
20230816,095200,1081590690,2060,2055,2060,2055,615
|
|
20230816,095100,1080324435,2060,2055,2060,2055,547
|
|
20230816,095000,1079200225,2055,2050,2060,2050,5295
|
|
20230816,094900,1068314165,2055,2050,2055,2050,4395
|
|
20230816,094800,1059287545,2050,2050,2055,2050,8757
|
|
20230816,094700,1041334530,2050,2055,2060,2050,11543
|
|
20230816,094600,1017616395,2050,2055,2055,2050,2801
|
|
20230816,094500,1011864845,2055,2055,2060,2050,7304
|
|
20230816,094400,996852370,2050,2050,2060,2050,2311
|
|
20230816,094300,992102650,2045,2050,2055,2045,23967
|
|
20230816,094200,943025000,2050,2055,2060,2050,14957
|
|
20230816,094100,912333525,2065,2055,2065,2055,239
|
|
20230816,094000,911841230,2055,2060,2070,2050,32340
|
|
20230816,093900,845415325,2060,2070,2070,2060,4722
|
|
20230816,093800,835677465,2075,2065,2075,2060,10409
|
|
20230816,093700,814217265,2065,2065,2065,2060,8156
|
|
20230816,093600,797415730,2065,2065,2065,2060,1921
|
|
20230816,093500,793454425,2065,2070,2075,2060,44879
|
|
20230816,093400,700631390,2075,2080,2080,2075,3195
|
|
20230816,093300,694001290,2080,2075,2080,2075,201
|
|
20230816,093200,693583215,2085,2085,2085,2075,7264
|
|
20230816,093100,678474055,2080,2075,2080,2070,25429
|
|
20230816,093000,625810455,2075,2075,2080,2070,23116
|
|
20230816,092900,577906745,2080,2085,2085,2080,4079
|
|
20230816,092800,569405425,2085,2080,2085,2080,694
|
|
20230816,092700,567961750,2090,2085,2090,2085,2784
|
|
20230816,092600,562156980,2080,2080,2080,2080,16732
|
|
20230816,092500,527354420,2085,2080,2085,2080,3271
|
|
20230816,092400,520550500,2080,2085,2085,2080,1087
|
|
20230816,092300,518288485,2085,2090,2090,2085,4872
|
|
20230816,092200,508130335,2090,2085,2090,2080,1007
|
|
20230816,092100,506031130,2080,2090,2090,2080,9681
|
|
20230816,092000,485808530,2090,2085,2090,2080,722
|
|
20230816,091900,484300060,2090,2080,2090,2080,299
|
|
20230816,091800,483676445,2090,2095,2095,2075,6468
|
|
20230816,091700,470227985,2095,2085,2095,2075,15428
|
|
20230816,091600,438162765,2085,2090,2095,2080,26791
|
|
20230816,091500,382264460,2090,2095,2100,2090,4060
|
|
20230816,091400,373760260,2095,2095,2105,2095,2488
|
|
20230816,091300,368545120,2090,2095,2100,2090,7292
|
|
20230816,091200,353272460,2095,2090,2105,2090,1959
|
|
20230816,091100,349167865,2095,2100,2110,2090,13457
|
|
20230816,091000,320968935,2100,2115,2115,2100,9981
|
|
20230816,090900,299979545,2115,2105,2135,2105,3191
|
|
20230816,090800,293178820,2110,2100,2145,2100,12378
|
|
20230816,090700,266988505,2100,2100,2110,2090,8541
|
|
20230816,090600,249103180,2100,2130,2130,2090,52332
|
|
20230816,090500,138753365,2135,2130,2135,2125,3574
|
|
20230816,090400,131143430,2130,2135,2140,2125,6990
|
|
20230816,090300,116252000,2135,2140,2140,2135,7113
|
|
20230816,090200,101062130,2140,2140,2150,2135,3504
|
|
20230816,090100,93575010,2140,2155,2155,2140,6575
|
|
20230816,090000,79473075,2150,2160,2185,2145,34671
|