644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194100,14172563995,2760,2760,2760,2760,44882
|
|
20230810,194000,14172563995,2760,2760,2760,2760,0
|
|
20230810,193900,14172563995,2760,2760,2760,2760,0
|
|
20230810,193800,14172563995,2760,2760,2760,2760,0
|
|
20230810,193700,14172563995,2760,2760,2760,2760,0
|
|
20230810,193600,14172563995,2760,2760,2760,2760,0
|
|
20230810,193500,14172563995,2760,2760,2760,2760,0
|
|
20230810,193400,14172563995,2760,2760,2760,2760,0
|
|
20230810,193300,14172563995,2760,2760,2760,2760,0
|
|
20230810,193200,14172563995,2760,2760,2760,2760,0
|
|
20230810,193100,14172563995,2760,2760,2760,2760,0
|
|
20230810,193000,14172563995,2760,2760,2760,2760,0
|
|
20230810,192900,14172563995,2760,2760,2760,2760,0
|
|
20230810,192800,14172563995,2760,2760,2760,2760,0
|
|
20230810,192700,14172563995,2760,2760,2760,2760,0
|
|
20230810,192600,14172563995,2760,2760,2760,2760,0
|
|
20230810,192500,14172563995,2760,2760,2760,2760,0
|
|
20230810,192400,14172563995,2760,2760,2760,2760,0
|
|
20230810,192300,14172563995,2760,2760,2760,2760,0
|
|
20230810,192200,14172563995,2760,2760,2760,2760,0
|
|
20230810,192100,14172563995,2760,2760,2760,2760,0
|
|
20230810,192000,14172563995,2760,2760,2760,2760,0
|
|
20230810,191900,14172563995,2760,2760,2760,2760,0
|
|
20230810,191800,14172563995,2760,2760,2760,2760,0
|
|
20230810,191700,14172563995,2760,2760,2760,2760,0
|
|
20230810,191600,14172563995,2760,2760,2760,2760,0
|
|
20230810,191500,14172563995,2760,2760,2760,2760,0
|
|
20230810,191400,14172563995,2760,2760,2760,2760,0
|
|
20230810,191300,14172563995,2760,2760,2760,2760,0
|
|
20230810,191200,14172563995,2760,2760,2760,2760,0
|
|
20230810,191100,14172563995,2760,2760,2760,2760,44882
|
|
20230810,191000,14172563995,2760,2760,2760,2760,0
|
|
20230810,190900,14172563995,2760,2760,2760,2760,0
|
|
20230810,190800,14172563995,2760,2760,2760,2760,0
|
|
20230810,190700,14172563995,2760,2760,2760,2760,0
|
|
20230810,190600,14172563995,2760,2760,2760,2760,0
|
|
20230810,190500,14172563995,2760,2760,2760,2760,0
|
|
20230810,190400,14172563995,2760,2760,2760,2760,0
|
|
20230810,190300,14172563995,2760,2760,2760,2760,0
|
|
20230810,190200,14172563995,2760,2760,2760,2760,0
|
|
20230810,190100,14172563995,2760,2760,2760,2760,0
|
|
20230810,190000,14172563995,2760,2760,2760,2760,0
|
|
20230810,185900,14172563995,2760,2760,2760,2760,0
|
|
20230810,185800,14172563995,2760,2760,2760,2760,0
|
|
20230810,185700,14172563995,2760,2760,2760,2760,0
|
|
20230810,185600,14172563995,2760,2760,2760,2760,0
|
|
20230810,185500,14172563995,2760,2760,2760,2760,0
|
|
20230810,185400,14172563995,2760,2760,2760,2760,0
|
|
20230810,185300,14172563995,2760,2760,2760,2760,0
|
|
20230810,185200,14172563995,2760,2760,2760,2760,0
|
|
20230810,185100,14172563995,2760,2760,2760,2760,0
|
|
20230810,185000,14172563995,2760,2760,2760,2760,0
|
|
20230810,184900,14172563995,2760,2760,2760,2760,0
|
|
20230810,184800,14172563995,2760,2760,2760,2760,0
|
|
20230810,184700,14172563995,2760,2760,2760,2760,0
|
|
20230810,184600,14172563995,2760,2760,2760,2760,0
|
|
20230810,184500,14172563995,2760,2760,2760,2760,0
|
|
20230810,184400,14172563995,2760,2760,2760,2760,0
|
|
20230810,184300,14172563995,2760,2760,2760,2760,0
|
|
20230810,184200,14172563995,2760,2760,2760,2760,0
|
|
20230810,184100,14172563995,2760,2760,2760,2760,44882
|
|
20230810,184000,14172563995,2760,2760,2760,2760,0
|
|
20230810,183900,14172563995,2760,2760,2760,2760,0
|
|
20230810,183800,14172563995,2760,2760,2760,2760,0
|
|
20230810,183700,14172563995,2760,2760,2760,2760,0
|
|
20230810,183600,14172563995,2760,2760,2760,2760,0
|
|
20230810,183500,14172563995,2760,2760,2760,2760,0
|
|
20230810,183400,14172563995,2760,2760,2760,2760,0
|
|
20230810,183300,14172563995,2760,2760,2760,2760,0
|
|
20230810,183200,14172563995,2760,2760,2760,2760,0
|
|
20230810,183100,14172563995,2760,2760,2760,2760,0
|
|
20230810,183000,14172563995,2760,2760,2760,2760,0
|
|
20230810,182900,14172563995,2760,2760,2760,2760,0
|
|
20230810,182800,14172563995,2760,2760,2760,2760,0
|
|
20230810,182700,14172563995,2760,2760,2760,2760,0
|
|
20230810,182600,14172563995,2760,2760,2760,2760,0
|
|
20230810,182500,14172563995,2760,2760,2760,2760,0
|
|
20230810,182400,14172563995,2760,2760,2760,2760,0
|
|
20230810,182300,14172563995,2760,2760,2760,2760,0
|
|
20230810,182200,14172563995,2760,2760,2760,2760,0
|
|
20230810,182100,14172563995,2760,2760,2760,2760,0
|
|
20230810,182000,14172563995,2760,2760,2760,2760,0
|
|
20230810,181900,14172563995,2760,2760,2760,2760,0
|
|
20230810,181800,14172563995,2760,2760,2760,2760,0
|
|
20230810,181700,14172563995,2760,2760,2760,2760,0
|
|
20230810,181600,14172563995,2760,2760,2760,2760,0
|
|
20230810,181500,14172563995,2760,2760,2760,2760,0
|
|
20230810,181400,14172563995,2760,2760,2760,2760,0
|
|
20230810,181300,14172563995,2760,2760,2760,2760,0
|
|
20230810,181200,14172563995,2760,2760,2760,2760,0
|
|
20230810,181100,14172563995,2760,2760,2760,2760,44882
|
|
20230810,181000,14172563995,2760,2760,2760,2760,0
|
|
20230810,180900,14172563995,2760,2760,2760,2760,0
|
|
20230810,180800,14172563995,2760,2760,2760,2760,0
|
|
20230810,180700,14172563995,2760,2760,2760,2760,0
|
|
20230810,180600,14172563995,2760,2760,2760,2760,0
|
|
20230810,180500,14172563995,2760,2760,2760,2760,0
|
|
20230810,180400,14172563995,2760,2760,2760,2760,0
|
|
20230810,180300,14172563995,2760,2760,2760,2760,0
|
|
20230810,180200,14172563995,2760,2760,2760,2760,0
|
|
20230810,180100,14172563995,2760,2760,2760,2760,0
|
|
20230810,180000,14172563995,2760,2760,2760,2760,0
|
|
20230810,175900,14172563995,2760,2760,2760,2760,0
|
|
20230810,175800,14172563995,2760,2760,2760,2760,0
|
|
20230810,175700,14172563995,2760,2760,2760,2760,0
|
|
20230810,175600,14172563995,2760,2760,2760,2760,0
|
|
20230810,175500,14172563995,2760,2760,2760,2760,0
|
|
20230810,175400,14172563995,2760,2760,2760,2760,0
|
|
20230810,175300,14172563995,2760,2760,2760,2760,0
|
|
20230810,175200,14172563995,2760,2760,2760,2760,0
|
|
20230810,175100,14172563995,2760,2760,2760,2760,0
|
|
20230810,175000,14172563995,2760,2760,2760,2760,0
|
|
20230810,174900,14172563995,2760,2760,2760,2760,0
|
|
20230810,174800,14172563995,2760,2760,2760,2760,0
|
|
20230810,174700,14172563995,2760,2760,2760,2760,0
|
|
20230810,174600,14172563995,2760,2760,2760,2760,0
|
|
20230810,174500,14172563995,2760,2760,2760,2760,0
|
|
20230810,174400,14172563995,2760,2760,2760,2760,0
|
|
20230810,174300,14172563995,2760,2760,2760,2760,0
|
|
20230810,174200,14172563995,2760,2760,2760,2760,0
|
|
20230810,174100,14172563995,2760,2760,2760,2760,44882
|
|
20230810,174000,14172563995,2760,2760,2760,2760,0
|
|
20230810,173900,14172563995,2760,2760,2760,2760,0
|
|
20230810,173800,14172563995,2760,2760,2760,2760,0
|
|
20230810,173700,14172563995,2760,2760,2760,2760,0
|
|
20230810,173600,14172563995,2760,2760,2760,2760,0
|
|
20230810,173500,14172563995,2760,2760,2760,2760,0
|
|
20230810,173400,14172563995,2760,2760,2760,2760,0
|
|
20230810,173300,14172563995,2760,2760,2760,2760,0
|
|
20230810,173200,14172563995,2760,2760,2760,2760,0
|
|
20230810,173100,14172563995,2760,2760,2760,2760,0
|
|
20230810,173000,14172563995,2760,2760,2760,2760,0
|
|
20230810,172900,14172563995,2760,2760,2760,2760,0
|
|
20230810,172800,14172563995,2760,2760,2760,2760,0
|
|
20230810,172700,14172563995,2760,2760,2760,2760,0
|
|
20230810,172600,14172563995,2760,2760,2760,2760,0
|
|
20230810,172500,14172563995,2760,2760,2760,2760,0
|
|
20230810,172400,14172563995,2760,2760,2760,2760,0
|
|
20230810,172300,14172563995,2760,2760,2760,2760,0
|
|
20230810,172200,14172563995,2760,2760,2760,2760,0
|
|
20230810,172100,14172563995,2760,2760,2760,2760,0
|
|
20230810,172000,14172563995,2760,2760,2760,2760,0
|
|
20230810,171900,14172563995,2760,2760,2760,2760,0
|
|
20230810,171800,14172563995,2760,2760,2760,2760,0
|
|
20230810,171700,14172563995,2760,2760,2760,2760,0
|
|
20230810,171600,14172563995,2760,2760,2760,2760,0
|
|
20230810,171500,14172563995,2760,2760,2760,2760,0
|
|
20230810,171400,14172563995,2760,2760,2760,2760,0
|
|
20230810,171300,14172563995,2760,2760,2760,2760,0
|
|
20230810,171200,14172563995,2760,2760,2760,2760,0
|
|
20230810,171100,14172563995,2760,2760,2760,2760,44882
|
|
20230810,171000,14172563995,2760,2760,2760,2760,0
|
|
20230810,170900,14172563995,2760,2760,2760,2760,0
|
|
20230810,170800,14172563995,2760,2760,2760,2760,0
|
|
20230810,170700,14172563995,2760,2760,2760,2760,0
|
|
20230810,170600,14172563995,2760,2760,2760,2760,0
|
|
20230810,170500,14172563995,2760,2760,2760,2760,0
|
|
20230810,170400,14172563995,2760,2760,2760,2760,0
|
|
20230810,170300,14172563995,2760,2760,2760,2760,0
|
|
20230810,170200,14172563995,2760,2760,2760,2760,0
|
|
20230810,170100,14172563995,2760,2760,2760,2760,0
|
|
20230810,170000,14172563995,2760,2760,2760,2760,0
|
|
20230810,165900,14172563995,2760,2760,2760,2760,0
|
|
20230810,165800,14172563995,2760,2760,2760,2760,0
|
|
20230810,165700,14172563995,2760,2760,2760,2760,0
|
|
20230810,165600,14172563995,2760,2760,2760,2760,0
|
|
20230810,165500,14172563995,2760,2760,2760,2760,0
|
|
20230810,165400,14172563995,2760,2760,2760,2760,0
|
|
20230810,165300,14172563995,2760,2760,2760,2760,0
|
|
20230810,165200,14172563995,2760,2760,2760,2760,0
|
|
20230810,165100,14172563995,2760,2760,2760,2760,0
|
|
20230810,165000,14172563995,2760,2760,2760,2760,0
|
|
20230810,164900,14172563995,2760,2760,2760,2760,0
|
|
20230810,164800,14172563995,2760,2760,2760,2760,0
|
|
20230810,164700,14172563995,2760,2760,2760,2760,0
|
|
20230810,164600,14172563995,2760,2760,2760,2760,0
|
|
20230810,164500,14172563995,2760,2760,2760,2760,0
|
|
20230810,164400,14172563995,2760,2760,2760,2760,0
|
|
20230810,164300,14172563995,2760,2760,2760,2760,0
|
|
20230810,164200,14172563995,2760,2760,2760,2760,0
|
|
20230810,164100,14172563995,2760,2760,2760,2760,44882
|
|
20230810,164000,14172563995,2760,2760,2760,2760,0
|
|
20230810,163900,14172563995,2760,2760,2760,2760,0
|
|
20230810,163800,14172563995,2760,2760,2760,2760,0
|
|
20230810,163700,14172563995,2760,2760,2760,2760,0
|
|
20230810,163600,14172563995,2760,2760,2760,2760,0
|
|
20230810,163500,14172563995,2760,2760,2760,2760,0
|
|
20230810,163400,14172563995,2760,2760,2760,2760,0
|
|
20230810,163300,14172563995,2760,2760,2760,2760,0
|
|
20230810,163200,14172563995,2760,2760,2760,2760,0
|
|
20230810,163100,14172563995,2760,2760,2760,2760,0
|
|
20230810,163000,14172563995,2760,2760,2760,2760,0
|
|
20230810,162900,14172563995,2760,2760,2760,2760,0
|
|
20230810,162800,14172563995,2760,2760,2760,2760,0
|
|
20230810,162700,14172563995,2760,2760,2760,2760,0
|
|
20230810,162600,14172563995,2760,2760,2760,2760,0
|
|
20230810,162500,14172563995,2760,2760,2760,2760,0
|
|
20230810,162400,14172563995,2760,2760,2760,2760,0
|
|
20230810,162300,14172563995,2760,2760,2760,2760,0
|
|
20230810,162200,14172563995,2760,2760,2760,2760,0
|
|
20230810,162100,14172563995,2760,2760,2760,2760,0
|
|
20230810,162000,14172563995,2760,2760,2760,2760,0
|
|
20230810,161900,14172563995,2760,2760,2760,2760,0
|
|
20230810,161800,14172563995,2760,2760,2760,2760,0
|
|
20230810,161700,14172563995,2760,2760,2760,2760,0
|
|
20230810,161600,14172563995,2760,2760,2760,2760,0
|
|
20230810,161500,14172563995,2760,2760,2760,2760,0
|
|
20230810,161400,14172563995,2760,2760,2760,2760,0
|
|
20230810,161300,14172563995,2760,2760,2760,2760,0
|
|
20230810,161200,14172563995,2760,2760,2760,2760,0
|
|
20230810,161100,14172563995,2760,2760,2760,2760,44882
|
|
20230810,161000,14172563995,2760,2760,2760,2760,0
|
|
20230810,160900,14172563995,2760,2760,2760,2760,0
|
|
20230810,160800,14172563995,2760,2760,2760,2760,0
|
|
20230810,160700,14172563995,2760,2760,2760,2760,0
|
|
20230810,160600,14172563995,2760,2760,2760,2760,0
|
|
20230810,160500,14172563995,2760,2760,2760,2760,0
|
|
20230810,160400,14172563995,2760,2760,2760,2760,0
|
|
20230810,160300,14172563995,2760,2760,2760,2760,0
|
|
20230810,160200,14172563995,2760,2760,2760,2760,0
|
|
20230810,160100,14172563995,2760,2760,2760,2760,0
|
|
20230810,160000,14172563995,2760,2760,2760,2760,0
|
|
20230810,155900,14172563995,2760,2760,2760,2760,0
|
|
20230810,155800,14172563995,2760,2760,2760,2760,0
|
|
20230810,155700,14172563995,2760,2760,2760,2760,0
|
|
20230810,155600,14172563995,2760,2760,2760,2760,0
|
|
20230810,155500,14172563995,2760,2760,2760,2760,0
|
|
20230810,155400,14172563995,2760,2760,2760,2760,0
|
|
20230810,155300,14172563995,2760,2760,2760,2760,0
|
|
20230810,155200,14172563995,2760,2760,2760,2760,0
|
|
20230810,155100,14172563995,2760,2760,2760,2760,0
|
|
20230810,155000,14172563995,2760,2760,2760,2760,0
|
|
20230810,154900,14172563995,2760,2760,2760,2760,0
|
|
20230810,154800,14172563995,2760,2760,2760,2760,0
|
|
20230810,154700,14172563995,2760,2760,2760,2760,0
|
|
20230810,154600,14172563995,2760,2760,2760,2760,0
|
|
20230810,154500,14172563995,2760,2760,2760,2760,0
|
|
20230810,154400,14172563995,2760,2760,2760,2760,0
|
|
20230810,154300,14172563995,2760,2760,2760,2760,0
|
|
20230810,154200,14172563995,2760,2760,2760,2760,0
|
|
20230810,154100,14172563995,2760,2760,2760,2760,44882
|
|
20230810,154000,14172563995,2760,2760,2760,2760,0
|
|
20230810,153900,14172563995,2760,2760,2760,2760,0
|
|
20230810,153800,14172563995,2760,2760,2760,2760,0
|
|
20230810,153700,14172563995,2760,2760,2760,2760,0
|
|
20230810,153600,14172563995,2760,2760,2760,2760,0
|
|
20230810,153500,14172563995,2760,2760,2760,2760,0
|
|
20230810,153400,14172563995,2760,2760,2760,2760,0
|
|
20230810,153300,14172563995,2760,2760,2760,2760,0
|
|
20230810,153200,14172563995,2760,2760,2760,2760,0
|
|
20230810,153100,14172563995,2760,2760,2760,2760,0
|
|
20230810,153000,14172563995,2760,2760,2760,2760,44882
|
|
20230810,152900,14048689675,2745,2745,2745,2745,0
|
|
20230810,152800,14048689675,2745,2745,2745,2745,0
|
|
20230810,152700,14048689675,2745,2745,2745,2745,0
|
|
20230810,152600,14048689675,2745,2745,2745,2745,0
|
|
20230810,152500,14048689675,2745,2745,2745,2745,0
|
|
20230810,152400,14048689675,2745,2745,2745,2745,0
|
|
20230810,152300,14048689675,2745,2745,2745,2745,0
|
|
20230810,152200,14048689675,2745,2745,2745,2745,0
|
|
20230810,152100,14048689675,2745,2745,2745,2745,0
|
|
20230810,152000,14048689675,2745,2745,2745,2745,0
|
|
20230810,151900,14048689675,2745,2745,2745,2740,4835
|
|
20230810,151800,14035433185,2740,2730,2745,2730,7491
|
|
20230810,151700,14014927620,2735,2735,2735,2730,10979
|
|
20230810,151600,13984922450,2735,2750,2750,2730,25305
|
|
20230810,151500,13915635685,2745,2760,2760,2745,7395
|
|
20230810,151400,13895305995,2760,2765,2765,2750,10323
|
|
20230810,151300,13866837815,2760,2765,2765,2760,8300
|
|
20230810,151200,13843912775,2765,2760,2765,2760,3389
|
|
20230810,151100,13834556400,2760,2750,2760,2750,7149
|
|
20230810,151000,13814864460,2755,2760,2760,2755,3112
|
|
20230810,150900,13806283625,2760,2755,2760,2750,7695
|
|
20230810,150800,13785115465,2755,2755,2755,2755,3230
|
|
20230810,150700,13776216815,2755,2760,2760,2755,7009
|
|
20230810,150600,13756902665,2760,2760,2760,2755,807
|
|
20230810,150500,13754675995,2760,2760,2760,2755,4502
|
|
20230810,150400,13742254245,2760,2760,2760,2755,3936
|
|
20230810,150300,13731403010,2760,2760,2760,2755,2016
|
|
20230810,150200,13725838900,2760,2755,2760,2755,8104
|
|
20230810,150100,13703509535,2755,2755,2755,2750,2145
|
|
20230810,150000,13697602560,2755,2755,2755,2745,11915
|
|
20230810,145900,13664818745,2760,2765,2765,2755,1588
|
|
20230810,145800,13660434670,2765,2760,2765,2760,5449
|
|
20230810,145700,13645388525,2765,2765,2765,2760,4860
|
|
20230810,145600,13631972510,2765,2765,2770,2760,8718
|
|
20230810,145500,13607882970,2770,2765,2770,2760,11787
|
|
20230810,145400,13575313915,2765,2765,2765,2760,2004
|
|
20230810,145300,13569775855,2765,2760,2765,2760,10293
|
|
20230810,145200,13541340725,2760,2760,2760,2760,915
|
|
20230810,145100,13538815325,2760,2755,2760,2750,5103
|
|
20230810,145000,13524761900,2755,2755,2760,2750,4513
|
|
20230810,144900,13512331180,2760,2770,2770,2755,7764
|
|
20230810,144800,13490899810,2770,2760,2770,2760,3561
|
|
20230810,144700,13481055335,2765,2760,2765,2755,4606
|
|
20230810,144600,13468348440,2760,2760,2760,2750,8567
|
|
20230810,144500,13444725910,2760,2745,2760,2745,12142
|
|
20230810,144400,13411336595,2745,2745,2750,2740,10933
|
|
20230810,144300,13381340895,2745,2750,2750,2740,4914
|
|
20230810,144200,13367859800,2750,2745,2750,2745,2433
|
|
20230810,144100,13361175630,2745,2745,2745,2740,4599
|
|
20230810,144000,13348553875,2745,2745,2745,2740,1158
|
|
20230810,143900,13345375555,2745,2745,2745,2740,1438
|
|
20230810,143800,13341430960,2745,2745,2745,2740,2715
|
|
20230810,143700,13333986695,2740,2750,2750,2740,20353
|
|
20230810,143600,13278153170,2745,2755,2755,2745,3555
|
|
20230810,143500,13268379760,2755,2755,2755,2750,3552
|
|
20230810,143400,13258603675,2760,2755,2760,2755,1516
|
|
20230810,143300,13254420395,2755,2750,2765,2745,12286
|
|
20230810,143200,13220613590,2750,2765,2770,2750,21293
|
|
20230810,143100,13161944400,2770,2770,2770,2765,2347
|
|
20230810,143000,13155444510,2770,2770,2775,2765,1686
|
|
20230810,142900,13150775125,2775,2775,2775,2770,8978
|
|
20230810,142800,13125897360,2775,2770,2775,2770,3627
|
|
20230810,142700,13115850425,2770,2770,2770,2765,3576
|
|
20230810,142600,13105944910,2770,2770,2770,2765,4843
|
|
20230810,142500,13092534590,2770,2780,2780,2770,6155
|
|
20230810,142400,13075483280,2780,2780,2780,2770,10262
|
|
20230810,142300,13047023820,2780,2780,2780,2775,2745
|
|
20230810,142200,13039395390,2780,2780,2780,2775,1160
|
|
20230810,142100,13036171925,2780,2770,2780,2770,30031
|
|
20230810,142000,12952922195,2770,2770,2770,2765,1734
|
|
20230810,141900,12948124705,2770,2770,2770,2765,1707
|
|
20230810,141800,12943396710,2765,2765,2770,2765,3935
|
|
20230810,141700,12932503765,2770,2765,2770,2765,3160
|
|
20230810,141600,12923757930,2765,2765,2765,2760,2553
|
|
20230810,141500,12916699100,2760,2760,2765,2755,5775
|
|
20230810,141400,12900785110,2760,2760,2760,2755,4522
|
|
20230810,141300,12888314405,2760,2760,2760,2760,2660
|
|
20230810,141200,12880972805,2760,2770,2770,2755,3719
|
|
20230810,141100,12870711420,2770,2760,2775,2760,7265
|
|
20230810,141000,12850624350,2765,2770,2775,2765,1803
|
|
20230810,140900,12845632990,2775,2775,2775,2760,3506
|
|
20230810,140800,12835914020,2770,2775,2775,2760,12430
|
|
20230810,140700,12801548980,2770,2770,2775,2765,3774
|
|
20230810,140600,12791097385,2770,2760,2770,2760,4530
|
|
20230810,140500,12778590575,2760,2760,2770,2755,2225
|
|
20230810,140400,12772453330,2760,2765,2765,2755,16479
|
|
20230810,140300,12727048060,2765,2770,2780,2745,13705
|
|
20230810,140200,12689211665,2770,2755,2770,2755,2788
|
|
20230810,140100,12681506475,2760,2750,2765,2750,10730
|
|
20230810,140000,12651954595,2750,2765,2765,2750,19352
|
|
20230810,135900,12598631705,2765,2770,2775,2760,7012
|
|
20230810,135800,12579246575,2770,2775,2780,2765,9875
|
|
20230810,135700,12551897245,2780,2780,2780,2770,11802
|
|
20230810,135600,12519141875,2785,2785,2785,2780,3031
|
|
20230810,135500,12510702710,2780,2785,2785,2780,4603
|
|
20230810,135400,12497892840,2785,2780,2790,2780,11418
|
|
20230810,135300,12466092605,2780,2780,2780,2775,7176
|
|
20230810,135200,12446168375,2780,2790,2790,2780,15164
|
|
20230810,135100,12403963360,2790,2790,2790,2785,4777
|
|
20230810,135000,12390651235,2790,2795,2795,2785,4850
|
|
20230810,134900,12377136455,2785,2805,2805,2785,14539
|
|
20230810,134800,12336490790,2805,2805,2810,2800,9757
|
|
20230810,134700,12309099260,2805,2805,2810,2800,5431
|
|
20230810,134600,12293864630,2800,2790,2800,2785,23300
|
|
20230810,134500,12228711685,2790,2790,2790,2785,2451
|
|
20230810,134400,12221873405,2790,2785,2795,2785,4574
|
|
20230810,134300,12209117810,2785,2790,2790,2770,17613
|
|
20230810,134200,12160148010,2790,2785,2795,2785,5917
|
|
20230810,134100,12143629635,2785,2790,2790,2780,9003
|
|
20230810,134000,12118562600,2785,2795,2795,2785,7471
|
|
20230810,133900,12097699810,2790,2795,2800,2790,11269
|
|
20230810,133800,12066233845,2795,2800,2800,2790,6421
|
|
20230810,133700,12048273840,2800,2790,2800,2785,9840
|
|
20230810,133600,12020787060,2785,2795,2795,2780,5770
|
|
20230810,133500,12004702455,2795,2780,2795,2780,13458
|
|
20230810,133400,11967205525,2775,2790,2795,2775,12204
|
|
20230810,133300,11933237040,2790,2815,2815,2790,143509
|
|
20230810,133200,11531222080,2815,2805,2815,2800,20608
|
|
20230810,133100,11473339665,2805,2800,2810,2800,15075
|
|
20230810,133000,11431059000,2810,2795,2820,2790,63461
|
|
20230810,132900,11253160095,2795,2790,2795,2790,11250
|
|
20230810,132800,11221736870,2790,2795,2795,2790,14162
|
|
20230810,132700,11182207020,2795,2800,2800,2790,19635
|
|
20230810,132600,11127354335,2800,2775,2800,2775,58883
|
|
20230810,132500,10963307610,2775,2775,2775,2770,8421
|
|
20230810,132400,10939973065,2770,2775,2780,2770,6966
|
|
20230810,132300,10920641830,2770,2775,2780,2770,8323
|
|
20230810,132200,10897543605,2775,2775,2780,2770,7265
|
|
20230810,132100,10877407415,2780,2775,2780,2775,6151
|
|
20230810,132000,10860332870,2775,2780,2785,2775,12230
|
|
20230810,131900,10826352205,2780,2780,2780,2775,3707
|
|
20230810,131800,10816052275,2780,2775,2780,2775,4588
|
|
20230810,131700,10803312415,2775,2765,2780,2765,23787
|
|
20230810,131600,10737345560,2760,2770,2770,2760,5610
|
|
20230810,131500,10721823760,2775,2765,2775,2760,16241
|
|
20230810,131400,10676842400,2765,2780,2780,2760,11155
|
|
20230810,131300,10645949935,2780,2770,2780,2770,13904
|
|
20230810,131200,10607351300,2770,2765,2775,2755,16084
|
|
20230810,131100,10562895700,2765,2765,2775,2760,1588
|
|
20230810,131000,10558499305,2765,2750,2780,2750,41923
|
|
20230810,130900,10442268655,2750,2745,2750,2745,5646
|
|
20230810,130800,10426763930,2745,2750,2760,2745,8443
|
|
20230810,130700,10403522780,2755,2745,2755,2745,5728
|
|
20230810,130600,10387760280,2750,2740,2750,2740,5278
|
|
20230810,130500,10373266715,2740,2745,2745,2725,20671
|
|
20230810,130400,10316734795,2740,2745,2750,2740,13809
|
|
20230810,130300,10278853140,2750,2760,2765,2740,30611
|
|
20230810,130200,10194629070,2760,2785,2785,2755,10088
|
|
20230810,130100,10166674655,2780,2765,2785,2760,35829
|
|
20230810,130000,10067237670,2765,2755,2765,2745,28816
|
|
20230810,125900,9987923285,2755,2775,2780,2755,46064
|
|
20230810,125800,9860447210,2770,2785,2795,2770,68515
|
|
20230810,125700,9669840195,2785,2770,2795,2765,49326
|
|
20230810,125600,9532590145,2765,2800,2805,2765,96918
|
|
20230810,125500,9262941765,2800,2765,2865,2765,470451
|
|
20230810,125400,7940566105,2770,2755,2770,2755,25731
|
|
20230810,125300,7869494495,2755,2750,2760,2745,19167
|
|
20230810,125200,7816724950,2750,2750,2750,2745,6583
|
|
20230810,125100,7798623275,2750,2745,2750,2745,14835
|
|
20230810,125000,7757841355,2745,2735,2750,2730,38570
|
|
20230810,124900,7652052860,2735,2725,2735,2720,14022
|
|
20230810,124800,7613775785,2725,2720,2725,2715,7613
|
|
20230810,124700,7593068655,2715,2720,2720,2715,6541
|
|
20230810,124600,7575295385,2720,2725,2725,2720,7247
|
|
20230810,124500,7555554680,2725,2710,2730,2705,29258
|
|
20230810,124400,7475968965,2710,2705,2710,2705,4006
|
|
20230810,124300,7465132660,2705,2710,2710,2705,1601
|
|
20230810,124200,7460794600,2710,2705,2710,2705,2250
|
|
20230810,124100,7454699840,2705,2705,2710,2705,3456
|
|
20230810,124000,7445342480,2705,2710,2710,2705,8012
|
|
20230810,123900,7423669675,2710,2705,2710,2705,14308
|
|
20230810,123800,7384918025,2705,2705,2710,2700,2290
|
|
20230810,123700,7378719425,2710,2700,2710,2695,7156
|
|
20230810,123600,7359383715,2700,2695,2700,2690,6508
|
|
20230810,123500,7341855660,2690,2690,2690,2690,796
|
|
20230810,123400,7339714420,2685,2690,2690,2685,13416
|
|
20230810,123300,7303635370,2685,2685,2690,2685,7301
|
|
20230810,123200,7284027845,2685,2685,2685,2680,35
|
|
20230810,123100,7283933885,2680,2685,2685,2680,523
|
|
20230810,123000,7282529880,2685,2685,2685,2685,1106
|
|
20230810,122900,7279560270,2685,2675,2685,2675,8336
|
|
20230810,122800,7257222385,2680,2680,2680,2680,124
|
|
20230810,122700,7256890065,2680,2675,2680,2670,3560
|
|
20230810,122600,7247366890,2675,2670,2675,2670,2148
|
|
20230810,122500,7241625990,2670,2675,2675,2670,3557
|
|
20230810,122400,7232126135,2675,2675,2675,2670,2592
|
|
20230810,122300,7225195955,2675,2675,2680,2675,5950
|
|
20230810,122200,7209279430,2680,2675,2680,2675,503
|
|
20230810,122100,7207932130,2675,2675,2675,2675,231
|
|
20230810,122000,7207314205,2675,2680,2680,2675,3396
|
|
20230810,121900,7198213020,2680,2675,2680,2675,2406
|
|
20230810,121800,7191770245,2675,2675,2680,2675,2856
|
|
20230810,121700,7184130225,2680,2680,2680,2680,460
|
|
20230810,121600,7182897425,2680,2675,2680,2675,330
|
|
20230810,121500,7182014430,2680,2675,2680,2675,1345
|
|
20230810,121400,7178414050,2680,2680,2680,2680,278
|
|
20230810,121300,7177669010,2675,2680,2680,2675,1835
|
|
20230810,121200,7172756940,2680,2675,2680,2675,1404
|
|
20230810,121100,7169001005,2680,2675,2680,2675,4094
|
|
20230810,121000,7158043685,2680,2680,2680,2680,519
|
|
20230810,120900,7156652765,2680,2680,2680,2675,556
|
|
20230810,120800,7155162760,2680,2680,2680,2675,16025
|
|
20230810,120700,7112217145,2685,2685,2685,2680,865
|
|
20230810,120600,7109895375,2690,2690,2690,2685,524
|
|
20230810,120500,7108485820,2685,2685,2685,2680,11010
|
|
20230810,120400,7078924535,2680,2685,2685,2680,1778
|
|
20230810,120300,7074155655,2680,2685,2685,2680,3237
|
|
20230810,120200,7065464810,2690,2690,2690,2685,1383
|
|
20230810,120100,7061744590,2690,2690,2690,2685,1451
|
|
20230810,120000,7057841410,2690,2685,2690,2685,1099
|
|
20230810,115900,7054888790,2685,2685,2690,2680,2612
|
|
20230810,115800,7047873540,2685,2675,2685,2675,3476
|
|
20230810,115700,7038549150,2675,2670,2675,2670,1065
|
|
20230810,115600,7035701350,2675,2670,2680,2670,1163
|
|
20230810,115500,7032591105,2670,2665,2675,2665,8306
|
|
20230810,115400,7010424260,2665,2670,2670,2665,4136
|
|
20230810,115300,6999381165,2670,2670,2670,2670,516
|
|
20230810,115200,6998003445,2670,2670,2670,2665,2630
|
|
20230810,115100,6990991835,2670,2670,2670,2665,142
|
|
20230810,115000,6990612700,2665,2670,2670,2665,2876
|
|
20230810,114900,6982934280,2670,2665,2670,2665,3636
|
|
20230810,114800,6973226875,2670,2670,2670,2665,842
|
|
20230810,114700,6970978760,2665,2670,2670,2665,309
|
|
20230810,114600,6970154780,2665,2665,2670,2665,5553
|
|
20230810,114500,6955356010,2665,2665,2665,2665,12
|
|
20230810,114400,6955324030,2665,2660,2665,2660,5885
|
|
20230810,114300,6939649855,2665,2665,2665,2665,1423
|
|
20230810,114200,6935857560,2665,2665,2665,2665,702
|
|
20230810,114100,6933986730,2665,2665,2665,2665,691
|
|
20230810,114000,6932145215,2665,2660,2665,2660,6141
|
|
20230810,113900,6915810080,2660,2660,2660,2655,3149
|
|
20230810,113800,6907433745,2655,2660,2665,2655,32185
|
|
20230810,113700,6821859710,2665,2670,2670,2660,8000
|
|
20230810,113600,6800537615,2670,2665,2670,2665,13290
|
|
20230810,113500,6765104680,2665,2665,2665,2660,3136
|
|
20230810,113400,6756748990,2665,2675,2675,2665,29014
|
|
20230810,113300,6679375730,2675,2680,2680,2675,1747
|
|
20230810,113200,6674702500,2680,2675,2680,2670,2466
|
|
20230810,113100,6668104760,2675,2675,2675,2670,2166
|
|
20230810,113000,6662315050,2675,2670,2675,2670,6151
|
|
20230810,112900,6645891610,2670,2665,2675,2665,25055
|
|
20230810,112800,6578999470,2670,2675,2675,2670,13166
|
|
20230810,112700,6543816705,2675,2680,2680,2675,2588
|
|
20230810,112600,6536891085,2680,2685,2685,2680,3591
|
|
20230810,112500,6527266705,2685,2680,2685,2670,5147
|
|
20230810,112400,6513482105,2680,2670,2680,2670,11680
|
|
20230810,112300,6482286475,2670,2665,2675,2665,3793
|
|
20230810,112200,6472175540,2665,2660,2665,2660,4244
|
|
20230810,112100,6460882145,2660,2670,2675,2655,24851
|
|
20230810,112000,6394715005,2675,2675,2675,2670,4470
|
|
20230810,111900,6382769800,2670,2670,2670,2670,4964
|
|
20230810,111800,6369515920,2670,2675,2675,2670,21610
|
|
20230810,111700,6311794130,2675,2675,2675,2675,5256
|
|
20230810,111600,6297734330,2675,2680,2680,2670,27239
|
|
20230810,111500,6224950960,2680,2680,2680,2675,2788
|
|
20230810,111400,6217482795,2680,2685,2685,2680,30602
|
|
20230810,111300,6135392835,2685,2685,2685,2680,5860
|
|
20230810,111200,6119670205,2685,2690,2690,2685,9836
|
|
20230810,111100,6093260420,2690,2695,2695,2685,10416
|
|
20230810,111000,6065263635,2690,2705,2705,2690,25983
|
|
20230810,110900,5995151635,2700,2710,2710,2700,9521
|
|
20230810,110800,5969406110,2710,2715,2720,2710,10408
|
|
20230810,110700,5941199280,2715,2715,2725,2715,8110
|
|
20230810,110600,5919162980,2715,2715,2720,2710,4403
|
|
20230810,110500,5907211250,2715,2725,2725,2715,9249
|
|
20230810,110400,5882074810,2725,2720,2735,2720,4415
|
|
20230810,110300,5870043070,2720,2725,2730,2715,15296
|
|
20230810,110200,5828446695,2730,2745,2750,2730,16268
|
|
20230810,110100,5783932555,2745,2760,2760,2745,22042
|
|
20230810,110000,5723221370,2765,2765,2770,2765,12819
|
|
20230810,105900,5687758995,2765,2765,2765,2760,3740
|
|
20230810,105800,5677419800,2765,2765,2765,2760,7115
|
|
20230810,105700,5657761855,2765,2765,2770,2765,19521
|
|
20230810,105600,5603781295,2765,2775,2775,2765,30637
|
|
20230810,105500,5518918335,2770,2775,2775,2770,16496
|
|
20230810,105400,5473148450,2770,2770,2775,2765,21661
|
|
20230810,105300,5413130045,2770,2765,2770,2760,38694
|
|
20230810,105200,5306052645,2765,2760,2765,2755,13757
|
|
20230810,105100,5268071515,2755,2760,2765,2755,15635
|
|
20230810,105000,5224937180,2760,2760,2760,2755,13042
|
|
20230810,104900,5188948755,2760,2740,2760,2735,87339
|
|
20230810,104800,4949010200,2740,2735,2740,2730,19375
|
|
20230810,104700,4896014330,2735,2740,2740,2735,8979
|
|
20230810,104600,4871436580,2735,2740,2740,2735,6692
|
|
20230810,104500,4853103550,2740,2740,2740,2735,15280
|
|
20230810,104400,4811307010,2735,2735,2740,2730,14657
|
|
20230810,104300,4771213915,2730,2725,2735,2720,35187
|
|
20230810,104200,4675227050,2720,2720,2725,2720,5068
|
|
20230810,104100,4661435065,2720,2720,2720,2715,4502
|
|
20230810,104000,4649189850,2720,2720,2720,2715,16806
|
|
20230810,103900,4603480655,2720,2710,2720,2710,21610
|
|
20230810,103800,4544829840,2710,2705,2710,2700,2884
|
|
20230810,103700,4537021735,2705,2700,2705,2700,9984
|
|
20230810,103600,4510015020,2705,2710,2710,2700,7507
|
|
20230810,103500,4489720835,2705,2705,2710,2705,8831
|
|
20230810,103400,4465805715,2710,2710,2715,2705,6534
|
|
20230810,103300,4448108455,2705,2705,2715,2705,14123
|
|
20230810,103200,4409889525,2705,2715,2715,2705,4341
|
|
20230810,103100,4398124890,2715,2720,2720,2715,1569
|
|
20230810,103000,4393862675,2720,2720,2720,2715,6458
|
|
20230810,102900,4376311390,2720,2715,2720,2710,15035
|
|
20230810,102800,4335463285,2715,2710,2715,2710,7390
|
|
20230810,102700,4315401580,2715,2710,2715,2710,2449
|
|
20230810,102600,4308755665,2710,2715,2715,2710,1546
|
|
20230810,102500,4304559165,2715,2715,2715,2715,4295
|
|
20230810,102400,4292898240,2715,2710,2715,2710,2511
|
|
20230810,102300,4286084195,2710,2705,2710,2700,13837
|
|
20230810,102200,4248668015,2705,2715,2715,2705,2785
|
|
20230810,102100,4241114370,2715,2720,2720,2710,5010
|
|
20230810,102000,4227505945,2720,2695,2720,2690,47012
|
|
20230810,101900,4100294505,2695,2680,2695,2675,40770
|
|
20230810,101800,3990906730,2675,2685,2685,2675,6502
|
|
20230810,101700,3973488320,2685,2685,2685,2680,2729
|
|
20230810,101600,3966164160,2680,2685,2685,2680,8398
|
|
20230810,101500,3943644650,2685,2685,2685,2680,2785
|
|
20230810,101400,3936167225,2685,2685,2685,2680,2430
|
|
20230810,101300,3929643175,2685,2685,2690,2680,2903
|
|
20230810,101200,3921847770,2685,2695,2695,2680,9146
|
|
20230810,101100,3897290055,2695,2690,2695,2690,3047
|
|
20230810,101000,3889084355,2695,2695,2695,2690,2666
|
|
20230810,100900,3881903985,2695,2695,2695,2690,6743
|
|
20230810,100800,3863749635,2695,2700,2700,2690,2941
|
|
20230810,100700,3855820000,2700,2685,2700,2680,23523
|
|
20230810,100600,3792650335,2685,2695,2695,2685,5638
|
|
20230810,100500,3777493860,2695,2690,2695,2690,5979
|
|
20230810,100400,3761401875,2690,2700,2700,2690,4289
|
|
20230810,100300,3749834935,2700,2700,2700,2695,6561
|
|
20230810,100200,3732138925,2695,2705,2705,2695,9663
|
|
20230810,100100,3706044415,2705,2705,2705,2700,11243
|
|
20230810,100000,3675681045,2700,2705,2705,2700,3488
|
|
20230810,095900,3666253195,2705,2700,2705,2700,10357
|
|
20230810,095800,3638281495,2700,2710,2715,2700,15513
|
|
20230810,095700,3596308415,2710,2715,2715,2710,3658
|
|
20230810,095600,3586385885,2710,2720,2720,2710,4507
|
|
20230810,095500,3574139995,2720,2720,2720,2715,10505
|
|
20230810,095400,3545602485,2720,2720,2720,2715,2244
|
|
20230810,095300,3539502460,2720,2715,2720,2710,5360
|
|
20230810,095200,3524959270,2715,2710,2715,2710,2905
|
|
20230810,095100,3517072200,2715,2715,2715,2710,4174
|
|
20230810,095000,3505742005,2715,2730,2730,2715,14678
|
|
20230810,094900,3465750200,2730,2715,2730,2715,4642
|
|
20230810,094800,3453099195,2725,2720,2725,2710,12319
|
|
20230810,094700,3419553730,2720,2710,2720,2705,44733
|
|
20230810,094600,3298477970,2710,2720,2725,2695,19297
|
|
20230810,094500,3246226605,2720,2720,2725,2720,18331
|
|
20230810,094400,3196317740,2720,2720,2725,2715,55937
|
|
20230810,094300,3044162860,2715,2720,2720,2715,6321
|
|
20230810,094200,3026984805,2715,2720,2720,2710,11653
|
|
20230810,094100,2995330045,2720,2705,2720,2705,40576
|
|
20230810,094000,2885210110,2705,2695,2710,2695,11637
|
|
20230810,093900,2853750355,2700,2710,2710,2695,13625
|
|
20230810,093800,2816901700,2710,2720,2720,2710,7189
|
|
20230810,093700,2797380420,2715,2715,2720,2710,12137
|
|
20230810,093600,2764435340,2720,2695,2720,2690,80516
|
|
20230810,093500,2546510385,2695,2685,2695,2680,40741
|
|
20230810,093400,2436947520,2685,2680,2685,2680,3894
|
|
20230810,093300,2426509655,2680,2685,2685,2670,32162
|
|
20230810,093200,2340418440,2685,2680,2685,2680,12245
|
|
20230810,093100,2307591695,2685,2685,2685,2680,4568
|
|
20230810,093000,2295340265,2685,2685,2685,2675,31777
|
|
20230810,092900,2210147850,2690,2690,2695,2690,9694
|
|
20230810,092800,2184063745,2695,2695,2695,2690,9899
|
|
20230810,092700,2157419655,2690,2700,2700,2690,2389
|
|
20230810,092600,2150981140,2695,2690,2695,2685,4438
|
|
20230810,092500,2139024720,2690,2700,2705,2690,24196
|
|
20230810,092400,2073777535,2700,2690,2705,2690,34579
|
|
20230810,092300,1980487095,2695,2680,2695,2680,20029
|
|
20230810,092200,1926690095,2670,2670,2680,2665,12696
|
|
20230810,092100,1892771925,2670,2670,2670,2665,4741
|
|
20230810,092000,1880117840,2670,2665,2675,2665,12157
|
|
20230810,091900,1847658130,2670,2655,2670,2650,33333
|
|
20230810,091800,1759063305,2645,2655,2655,2640,25583
|
|
20230810,091700,1691292850,2655,2650,2655,2650,12684
|
|
20230810,091600,1657645455,2650,2685,2685,2650,38661
|
|
20230810,091500,1554771075,2685,2690,2695,2685,17729
|
|
20230810,091400,1507104820,2695,2695,2695,2685,20687
|
|
20230810,091300,1451430915,2695,2675,2695,2670,57133
|
|
20230810,091200,1298183060,2675,2655,2680,2655,43168
|
|
20230810,091100,1182940730,2655,2655,2655,2650,18730
|
|
20230810,091000,1133302050,2655,2660,2660,2655,32737
|
|
20230810,090900,1046268830,2660,2665,2665,2660,13449
|
|
20230810,090800,1010482900,2665,2660,2665,2655,34531
|
|
20230810,090700,918783460,2660,2660,2660,2655,5751
|
|
20230810,090600,903488590,2655,2675,2675,2650,36001
|
|
20230810,090500,807752100,2680,2670,2685,2665,23146
|
|
20230810,090400,745817335,2670,2680,2680,2660,9933
|
|
20230810,090300,719327815,2660,2685,2690,2660,51278
|
|
20230810,090200,581921585,2690,2685,2695,2680,32739
|
|
20230810,090100,493945355,2685,2685,2695,2680,44756
|
|
20230810,090000,373721100,2685,2780,2780,2685,135719
|