648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194500,3550298630,2795,2795,2795,2795,16879
|
|
20230816,194400,3550298630,2795,2795,2795,2795,0
|
|
20230816,194300,3550298630,2795,2795,2795,2795,0
|
|
20230816,194200,3550298630,2795,2795,2795,2795,0
|
|
20230816,194100,3550298630,2795,2795,2795,2795,0
|
|
20230816,194000,3550298630,2795,2795,2795,2795,0
|
|
20230816,193900,3550298630,2795,2795,2795,2795,0
|
|
20230816,193800,3550298630,2795,2795,2795,2795,0
|
|
20230816,193700,3550298630,2795,2795,2795,2795,0
|
|
20230816,193600,3550298630,2795,2795,2795,2795,0
|
|
20230816,193500,3550298630,2795,2795,2795,2795,0
|
|
20230816,193400,3550298630,2795,2795,2795,2795,0
|
|
20230816,193300,3550298630,2795,2795,2795,2795,0
|
|
20230816,193200,3550298630,2795,2795,2795,2795,0
|
|
20230816,193100,3550298630,2795,2795,2795,2795,0
|
|
20230816,193000,3550298630,2795,2795,2795,2795,0
|
|
20230816,192900,3550298630,2795,2795,2795,2795,0
|
|
20230816,192800,3550298630,2795,2795,2795,2795,0
|
|
20230816,192700,3550298630,2795,2795,2795,2795,0
|
|
20230816,192600,3550298630,2795,2795,2795,2795,0
|
|
20230816,192500,3550298630,2795,2795,2795,2795,0
|
|
20230816,192400,3550298630,2795,2795,2795,2795,0
|
|
20230816,192300,3550298630,2795,2795,2795,2795,0
|
|
20230816,192200,3550298630,2795,2795,2795,2795,0
|
|
20230816,192100,3550298630,2795,2795,2795,2795,0
|
|
20230816,192000,3550298630,2795,2795,2795,2795,0
|
|
20230816,191900,3550298630,2795,2795,2795,2795,0
|
|
20230816,191800,3550298630,2795,2795,2795,2795,0
|
|
20230816,191700,3550298630,2795,2795,2795,2795,0
|
|
20230816,191600,3550298630,2795,2795,2795,2795,0
|
|
20230816,191500,3550298630,2795,2795,2795,2795,16879
|
|
20230816,191400,3550298630,2795,2795,2795,2795,0
|
|
20230816,191300,3550298630,2795,2795,2795,2795,0
|
|
20230816,191200,3550298630,2795,2795,2795,2795,0
|
|
20230816,191100,3550298630,2795,2795,2795,2795,0
|
|
20230816,191000,3550298630,2795,2795,2795,2795,0
|
|
20230816,190900,3550298630,2795,2795,2795,2795,0
|
|
20230816,190800,3550298630,2795,2795,2795,2795,0
|
|
20230816,190700,3550298630,2795,2795,2795,2795,0
|
|
20230816,190600,3550298630,2795,2795,2795,2795,0
|
|
20230816,190500,3550298630,2795,2795,2795,2795,0
|
|
20230816,190400,3550298630,2795,2795,2795,2795,0
|
|
20230816,190300,3550298630,2795,2795,2795,2795,0
|
|
20230816,190200,3550298630,2795,2795,2795,2795,0
|
|
20230816,190100,3550298630,2795,2795,2795,2795,0
|
|
20230816,190000,3550298630,2795,2795,2795,2795,0
|
|
20230816,185900,3550298630,2795,2795,2795,2795,0
|
|
20230816,185800,3550298630,2795,2795,2795,2795,0
|
|
20230816,185700,3550298630,2795,2795,2795,2795,0
|
|
20230816,185600,3550298630,2795,2795,2795,2795,0
|
|
20230816,185500,3550298630,2795,2795,2795,2795,0
|
|
20230816,185400,3550298630,2795,2795,2795,2795,0
|
|
20230816,185300,3550298630,2795,2795,2795,2795,0
|
|
20230816,185200,3550298630,2795,2795,2795,2795,0
|
|
20230816,185100,3550298630,2795,2795,2795,2795,0
|
|
20230816,185000,3550298630,2795,2795,2795,2795,0
|
|
20230816,184900,3550298630,2795,2795,2795,2795,0
|
|
20230816,184800,3550298630,2795,2795,2795,2795,0
|
|
20230816,184700,3550298630,2795,2795,2795,2795,0
|
|
20230816,184600,3550298630,2795,2795,2795,2795,0
|
|
20230816,184500,3550298630,2795,2795,2795,2795,16879
|
|
20230816,184400,3550298630,2795,2795,2795,2795,0
|
|
20230816,184300,3550298630,2795,2795,2795,2795,0
|
|
20230816,184200,3550298630,2795,2795,2795,2795,0
|
|
20230816,184100,3550298630,2795,2795,2795,2795,0
|
|
20230816,184000,3550298630,2795,2795,2795,2795,0
|
|
20230816,183900,3550298630,2795,2795,2795,2795,0
|
|
20230816,183800,3550298630,2795,2795,2795,2795,0
|
|
20230816,183700,3550298630,2795,2795,2795,2795,0
|
|
20230816,183600,3550298630,2795,2795,2795,2795,0
|
|
20230816,183500,3550298630,2795,2795,2795,2795,0
|
|
20230816,183400,3550298630,2795,2795,2795,2795,0
|
|
20230816,183300,3550298630,2795,2795,2795,2795,0
|
|
20230816,183200,3550298630,2795,2795,2795,2795,0
|
|
20230816,183100,3550298630,2795,2795,2795,2795,0
|
|
20230816,183000,3550298630,2795,2795,2795,2795,0
|
|
20230816,182900,3550298630,2795,2795,2795,2795,0
|
|
20230816,182800,3550298630,2795,2795,2795,2795,0
|
|
20230816,182700,3550298630,2795,2795,2795,2795,0
|
|
20230816,182600,3550298630,2795,2795,2795,2795,0
|
|
20230816,182500,3550298630,2795,2795,2795,2795,0
|
|
20230816,182400,3550298630,2795,2795,2795,2795,0
|
|
20230816,182300,3550298630,2795,2795,2795,2795,0
|
|
20230816,182200,3550298630,2795,2795,2795,2795,0
|
|
20230816,182100,3550298630,2795,2795,2795,2795,0
|
|
20230816,182000,3550298630,2795,2795,2795,2795,0
|
|
20230816,181900,3550298630,2795,2795,2795,2795,0
|
|
20230816,181800,3550298630,2795,2795,2795,2795,0
|
|
20230816,181700,3550298630,2795,2795,2795,2795,0
|
|
20230816,181600,3550298630,2795,2795,2795,2795,0
|
|
20230816,181500,3550298630,2795,2795,2795,2795,16879
|
|
20230816,181400,3550298630,2795,2795,2795,2795,0
|
|
20230816,181300,3550298630,2795,2795,2795,2795,0
|
|
20230816,181200,3550298630,2795,2795,2795,2795,0
|
|
20230816,181100,3550298630,2795,2795,2795,2795,0
|
|
20230816,181000,3550298630,2795,2795,2795,2795,0
|
|
20230816,180900,3550298630,2795,2795,2795,2795,0
|
|
20230816,180800,3550298630,2795,2795,2795,2795,0
|
|
20230816,180700,3550298630,2795,2795,2795,2795,0
|
|
20230816,180600,3550298630,2795,2795,2795,2795,0
|
|
20230816,180500,3550298630,2795,2795,2795,2795,0
|
|
20230816,180400,3550298630,2795,2795,2795,2795,0
|
|
20230816,180300,3550298630,2795,2795,2795,2795,0
|
|
20230816,180200,3550298630,2795,2795,2795,2795,0
|
|
20230816,180100,3550298630,2795,2795,2795,2795,0
|
|
20230816,180000,3550298630,2795,2795,2795,2795,0
|
|
20230816,175900,3550298630,2795,2795,2795,2795,0
|
|
20230816,175800,3550298630,2795,2795,2795,2795,0
|
|
20230816,175700,3550298630,2795,2795,2795,2795,0
|
|
20230816,175600,3550298630,2795,2795,2795,2795,0
|
|
20230816,175500,3550298630,2795,2795,2795,2795,0
|
|
20230816,175400,3550298630,2795,2795,2795,2795,0
|
|
20230816,175300,3550298630,2795,2795,2795,2795,0
|
|
20230816,175200,3550298630,2795,2795,2795,2795,0
|
|
20230816,175100,3550298630,2795,2795,2795,2795,0
|
|
20230816,175000,3550298630,2795,2795,2795,2795,0
|
|
20230816,174900,3550298630,2795,2795,2795,2795,0
|
|
20230816,174800,3550298630,2795,2795,2795,2795,0
|
|
20230816,174700,3550298630,2795,2795,2795,2795,0
|
|
20230816,174600,3550298630,2795,2795,2795,2795,0
|
|
20230816,174500,3550298630,2795,2795,2795,2795,16879
|
|
20230816,174400,3550298630,2795,2795,2795,2795,0
|
|
20230816,174300,3550298630,2795,2795,2795,2795,0
|
|
20230816,174200,3550298630,2795,2795,2795,2795,0
|
|
20230816,174100,3550298630,2795,2795,2795,2795,0
|
|
20230816,174000,3550298630,2795,2795,2795,2795,0
|
|
20230816,173900,3550298630,2795,2795,2795,2795,0
|
|
20230816,173800,3550298630,2795,2795,2795,2795,0
|
|
20230816,173700,3550298630,2795,2795,2795,2795,0
|
|
20230816,173600,3550298630,2795,2795,2795,2795,0
|
|
20230816,173500,3550298630,2795,2795,2795,2795,0
|
|
20230816,173400,3550298630,2795,2795,2795,2795,0
|
|
20230816,173300,3550298630,2795,2795,2795,2795,0
|
|
20230816,173200,3550298630,2795,2795,2795,2795,0
|
|
20230816,173100,3550298630,2795,2795,2795,2795,0
|
|
20230816,173000,3550298630,2795,2795,2795,2795,0
|
|
20230816,172900,3550298630,2795,2795,2795,2795,0
|
|
20230816,172800,3550298630,2795,2795,2795,2795,0
|
|
20230816,172700,3550298630,2795,2795,2795,2795,0
|
|
20230816,172600,3550298630,2795,2795,2795,2795,0
|
|
20230816,172500,3550298630,2795,2795,2795,2795,0
|
|
20230816,172400,3550298630,2795,2795,2795,2795,0
|
|
20230816,172300,3550298630,2795,2795,2795,2795,0
|
|
20230816,172200,3550298630,2795,2795,2795,2795,0
|
|
20230816,172100,3550298630,2795,2795,2795,2795,0
|
|
20230816,172000,3550298630,2795,2795,2795,2795,0
|
|
20230816,171900,3550298630,2795,2795,2795,2795,0
|
|
20230816,171800,3550298630,2795,2795,2795,2795,0
|
|
20230816,171700,3550298630,2795,2795,2795,2795,0
|
|
20230816,171600,3550298630,2795,2795,2795,2795,0
|
|
20230816,171500,3550298630,2795,2795,2795,2795,16879
|
|
20230816,171400,3550298630,2795,2795,2795,2795,0
|
|
20230816,171300,3550298630,2795,2795,2795,2795,0
|
|
20230816,171200,3550298630,2795,2795,2795,2795,0
|
|
20230816,171100,3550298630,2795,2795,2795,2795,0
|
|
20230816,171000,3550298630,2795,2795,2795,2795,0
|
|
20230816,170900,3550298630,2795,2795,2795,2795,0
|
|
20230816,170800,3550298630,2795,2795,2795,2795,0
|
|
20230816,170700,3550298630,2795,2795,2795,2795,0
|
|
20230816,170600,3550298630,2795,2795,2795,2795,0
|
|
20230816,170500,3550298630,2795,2795,2795,2795,0
|
|
20230816,170400,3550298630,2795,2795,2795,2795,0
|
|
20230816,170300,3550298630,2795,2795,2795,2795,0
|
|
20230816,170200,3550298630,2795,2795,2795,2795,0
|
|
20230816,170100,3550298630,2795,2795,2795,2795,0
|
|
20230816,170000,3550298630,2795,2795,2795,2795,0
|
|
20230816,165900,3550298630,2795,2795,2795,2795,0
|
|
20230816,165800,3550298630,2795,2795,2795,2795,0
|
|
20230816,165700,3550298630,2795,2795,2795,2795,0
|
|
20230816,165600,3550298630,2795,2795,2795,2795,0
|
|
20230816,165500,3550298630,2795,2795,2795,2795,0
|
|
20230816,165400,3550298630,2795,2795,2795,2795,0
|
|
20230816,165300,3550298630,2795,2795,2795,2795,0
|
|
20230816,165200,3550298630,2795,2795,2795,2795,0
|
|
20230816,165100,3550298630,2795,2795,2795,2795,0
|
|
20230816,165000,3550298630,2795,2795,2795,2795,0
|
|
20230816,164900,3550298630,2795,2795,2795,2795,0
|
|
20230816,164800,3550298630,2795,2795,2795,2795,0
|
|
20230816,164700,3550298630,2795,2795,2795,2795,0
|
|
20230816,164600,3550298630,2795,2795,2795,2795,0
|
|
20230816,164500,3550298630,2795,2795,2795,2795,16879
|
|
20230816,164400,3550298630,2795,2795,2795,2795,0
|
|
20230816,164300,3550298630,2795,2795,2795,2795,0
|
|
20230816,164200,3550298630,2795,2795,2795,2795,0
|
|
20230816,164100,3550298630,2795,2795,2795,2795,0
|
|
20230816,164000,3550298630,2795,2795,2795,2795,0
|
|
20230816,163900,3550298630,2795,2795,2795,2795,0
|
|
20230816,163800,3550298630,2795,2795,2795,2795,0
|
|
20230816,163700,3550298630,2795,2795,2795,2795,0
|
|
20230816,163600,3550298630,2795,2795,2795,2795,0
|
|
20230816,163500,3550298630,2795,2795,2795,2795,0
|
|
20230816,163400,3550298630,2795,2795,2795,2795,0
|
|
20230816,163300,3550298630,2795,2795,2795,2795,0
|
|
20230816,163200,3550298630,2795,2795,2795,2795,0
|
|
20230816,163100,3550298630,2795,2795,2795,2795,0
|
|
20230816,163000,3550298630,2795,2795,2795,2795,0
|
|
20230816,162900,3550298630,2795,2795,2795,2795,0
|
|
20230816,162800,3550298630,2795,2795,2795,2795,0
|
|
20230816,162700,3550298630,2795,2795,2795,2795,0
|
|
20230816,162600,3550298630,2795,2795,2795,2795,0
|
|
20230816,162500,3550298630,2795,2795,2795,2795,0
|
|
20230816,162400,3550298630,2795,2795,2795,2795,0
|
|
20230816,162300,3550298630,2795,2795,2795,2795,0
|
|
20230816,162200,3550298630,2795,2795,2795,2795,0
|
|
20230816,162100,3550298630,2795,2795,2795,2795,0
|
|
20230816,162000,3550298630,2795,2795,2795,2795,0
|
|
20230816,161900,3550298630,2795,2795,2795,2795,0
|
|
20230816,161800,3550298630,2795,2795,2795,2795,0
|
|
20230816,161700,3550298630,2795,2795,2795,2795,0
|
|
20230816,161600,3550298630,2795,2795,2795,2795,0
|
|
20230816,161500,3550298630,2795,2795,2795,2795,16879
|
|
20230816,161400,3550298630,2795,2795,2795,2795,0
|
|
20230816,161300,3550298630,2795,2795,2795,2795,0
|
|
20230816,161200,3550298630,2795,2795,2795,2795,0
|
|
20230816,161100,3550298630,2795,2795,2795,2795,0
|
|
20230816,161000,3550298630,2795,2795,2795,2795,0
|
|
20230816,160900,3550298630,2795,2795,2795,2795,0
|
|
20230816,160800,3550298630,2795,2795,2795,2795,0
|
|
20230816,160700,3550298630,2795,2795,2795,2795,0
|
|
20230816,160600,3550298630,2795,2795,2795,2795,0
|
|
20230816,160500,3550298630,2795,2795,2795,2795,0
|
|
20230816,160400,3550298630,2795,2795,2795,2795,0
|
|
20230816,160300,3550298630,2795,2795,2795,2795,0
|
|
20230816,160200,3550298630,2795,2795,2795,2795,0
|
|
20230816,160100,3550298630,2795,2795,2795,2795,0
|
|
20230816,160000,3550298630,2795,2795,2795,2795,0
|
|
20230816,155900,3550298630,2795,2795,2795,2795,0
|
|
20230816,155800,3550298630,2795,2795,2795,2795,0
|
|
20230816,155700,3550298630,2795,2795,2795,2795,0
|
|
20230816,155600,3550298630,2795,2795,2795,2795,0
|
|
20230816,155500,3550298630,2795,2795,2795,2795,0
|
|
20230816,155400,3550298630,2795,2795,2795,2795,0
|
|
20230816,155300,3550298630,2795,2795,2795,2795,0
|
|
20230816,155200,3550298630,2795,2795,2795,2795,0
|
|
20230816,155100,3550298630,2795,2795,2795,2795,0
|
|
20230816,155000,3550298630,2795,2795,2795,2795,0
|
|
20230816,154900,3550298630,2795,2795,2795,2795,0
|
|
20230816,154800,3550298630,2795,2795,2795,2795,0
|
|
20230816,154700,3550298630,2795,2795,2795,2795,0
|
|
20230816,154600,3550298630,2795,2795,2795,2795,0
|
|
20230816,154500,3550298630,2795,2795,2795,2795,16879
|
|
20230816,154400,3550298630,2795,2795,2795,2795,0
|
|
20230816,154300,3550298630,2795,2795,2795,2795,0
|
|
20230816,154200,3550298630,2795,2795,2795,2795,0
|
|
20230816,154100,3550298630,2795,2795,2795,2795,0
|
|
20230816,154000,3550298630,2795,2795,2795,2795,0
|
|
20230816,153900,3550298630,2795,2795,2795,2795,0
|
|
20230816,153800,3550298630,2795,2795,2795,2795,0
|
|
20230816,153700,3550298630,2795,2795,2795,2795,0
|
|
20230816,153600,3550298630,2795,2795,2795,2795,0
|
|
20230816,153500,3550298630,2795,2795,2795,2795,0
|
|
20230816,153400,3550298630,2795,2795,2795,2795,0
|
|
20230816,153300,3550298630,2795,2795,2795,2795,0
|
|
20230816,153200,3550298630,2795,2795,2795,2795,0
|
|
20230816,153100,3550298630,2795,2795,2795,2795,0
|
|
20230816,153000,3550298630,2795,2795,2795,2795,16879
|
|
20230816,152900,3503121825,2795,2795,2795,2795,0
|
|
20230816,152800,3503121825,2795,2795,2795,2795,0
|
|
20230816,152700,3503121825,2795,2795,2795,2795,0
|
|
20230816,152600,3503121825,2795,2795,2795,2795,0
|
|
20230816,152500,3503121825,2795,2795,2795,2795,0
|
|
20230816,152400,3503121825,2795,2795,2795,2795,0
|
|
20230816,152300,3503121825,2795,2795,2795,2795,0
|
|
20230816,152200,3503121825,2795,2795,2795,2795,0
|
|
20230816,152100,3503121825,2795,2795,2795,2795,0
|
|
20230816,152000,3503121825,2795,2795,2795,2795,0
|
|
20230816,151900,3503121825,2795,2795,2795,2790,3815
|
|
20230816,151800,3492474250,2795,2790,2795,2790,210
|
|
20230816,151700,3491887390,2795,2795,2795,2790,1796
|
|
20230816,151600,3486871220,2790,2800,2800,2790,3091
|
|
20230816,151500,3478234785,2800,2800,2800,2795,141
|
|
20230816,151400,3477840135,2790,2800,2810,2790,18190
|
|
20230816,151300,3426813250,2795,2795,2800,2790,2089
|
|
20230816,151200,3420981160,2790,2800,2805,2790,12931
|
|
20230816,151100,3384871560,2795,2800,2800,2795,2668
|
|
20230816,151000,3377411195,2795,2800,2800,2795,2228
|
|
20230816,150900,3371181355,2800,2800,2800,2795,225
|
|
20230816,150800,3370551540,2795,2795,2800,2795,1181
|
|
20230816,150700,3367250575,2795,2795,2800,2795,406
|
|
20230816,150600,3366114725,2795,2800,2805,2795,194
|
|
20230816,150500,3365571630,2800,2805,2805,2795,1630
|
|
20230816,150400,3361007790,2800,2795,2805,2795,386
|
|
20230816,150300,3359927005,2805,2795,2805,2795,649
|
|
20230816,150200,3358110370,2795,2790,2800,2790,1868
|
|
20230816,150100,3352891425,2790,2795,2800,2790,4875
|
|
20230816,150000,3339284795,2795,2795,2795,2790,2072
|
|
20230816,145900,3333493625,2795,2795,2800,2795,5631
|
|
20230816,145800,3317754925,2800,2795,2805,2795,1224
|
|
20230816,145700,3314331125,2795,2795,2800,2795,2934
|
|
20230816,145600,3306125050,2795,2795,2800,2795,11402
|
|
20230816,145500,3274255285,2795,2800,2800,2795,816
|
|
20230816,145400,3271972930,2800,2805,2810,2795,601
|
|
20230816,145300,3270292055,2800,2800,2805,2795,1548
|
|
20230816,145200,3265958375,2795,2795,2805,2795,404
|
|
20230816,145100,3264828455,2795,2795,2810,2795,3772
|
|
20230816,145000,3254270660,2795,2805,2810,2795,26524
|
|
20230816,144900,3180003190,2805,2805,2810,2800,721
|
|
20230816,144800,3177982530,2805,2800,2810,2800,2708
|
|
20230816,144700,3170394425,2810,2805,2810,2800,425
|
|
20230816,144600,3169202610,2805,2805,2810,2800,20120
|
|
20230816,144500,3112766700,2805,2810,2810,2805,221
|
|
20230816,144400,3112146765,2805,2810,2815,2805,824
|
|
20230816,144300,3109835310,2805,2805,2810,2805,674
|
|
20230816,144200,3107942695,2810,2810,2810,2805,18062
|
|
20230816,144100,3057188530,2810,2810,2815,2810,1561
|
|
20230816,144000,3052802090,2810,2815,2815,2810,807
|
|
20230816,143900,3050532555,2820,2820,2820,2810,3923
|
|
20230816,143800,3039488760,2820,2810,2820,2810,2237
|
|
20230816,143700,3033193855,2810,2810,2815,2810,1034
|
|
20230816,143600,3030284420,2815,2810,2820,2810,745
|
|
20230816,143500,3028187290,2810,2815,2820,2810,1182
|
|
20230816,143400,3024859840,2810,2810,2820,2810,5343
|
|
20230816,143300,3009839835,2810,2810,2820,2810,940
|
|
20230816,143200,3007191885,2810,2815,2820,2810,329
|
|
20230816,143100,3006266305,2815,2815,2815,2810,1814
|
|
20230816,143000,3001161450,2815,2815,2815,2810,715
|
|
20230816,142900,2999149755,2810,2815,2815,2810,729
|
|
20230816,142800,2997098885,2820,2815,2820,2815,571
|
|
20230816,142700,2995491105,2815,2815,2820,2810,697
|
|
20230816,142600,2993526630,2815,2815,2820,2810,2182
|
|
20230816,142500,2987387410,2820,2810,2820,2810,461
|
|
20230816,142400,2986090825,2810,2815,2820,2810,1632
|
|
20230816,142300,2981496970,2810,2820,2820,2810,1578
|
|
20230816,142200,2977057260,2810,2815,2820,2810,285
|
|
20230816,142100,2976255510,2815,2810,2815,2810,1538
|
|
20230816,142000,2971927030,2815,2815,2815,2810,691
|
|
20230816,141900,2969982815,2810,2810,2815,2810,1552
|
|
20230816,141800,2965620515,2815,2815,2815,2810,531
|
|
20230816,141700,2964126445,2810,2815,2815,2810,634
|
|
20230816,141600,2962342630,2810,2815,2820,2810,527
|
|
20230816,141500,2960860055,2810,2815,2815,2810,784
|
|
20230816,141400,2958653990,2815,2815,2815,2810,2060
|
|
20230816,141300,2952863080,2815,2815,2815,2810,1094
|
|
20230816,141200,2949783920,2815,2815,2815,2810,1548
|
|
20230816,141100,2945426745,2815,2815,2815,2810,372
|
|
20230816,141000,2944380460,2810,2810,2815,2810,3254
|
|
20230816,140900,2935236350,2815,2815,2820,2810,1237
|
|
20230816,140800,2931756385,2820,2815,2820,2810,7633
|
|
20230816,140700,2910269085,2815,2820,2820,2815,1148
|
|
20230816,140600,2907036245,2815,2820,2820,2815,553
|
|
20230816,140500,2905477980,2815,2815,2820,2815,2046
|
|
20230816,140400,2899717710,2820,2815,2820,2815,849
|
|
20230816,140300,2897326630,2815,2815,2820,2815,214
|
|
20230816,140200,2896723835,2815,2815,2820,2815,906
|
|
20230816,140100,2894171135,2815,2810,2820,2810,1732
|
|
20230816,140000,2889298045,2815,2815,2815,2810,537
|
|
20230816,135900,2887786395,2815,2815,2815,2810,345
|
|
20230816,135800,2886815320,2815,2815,2815,2815,255
|
|
20230816,135700,2886097495,2820,2810,2820,2810,888
|
|
20230816,135600,2883600240,2810,2810,2820,2810,931
|
|
20230816,135500,2880979350,2820,2815,2820,2815,468
|
|
20230816,135400,2879660075,2820,2820,2820,2820,166
|
|
20230816,135300,2879191955,2815,2815,2820,2815,406
|
|
20230816,135200,2878047630,2815,2820,2820,2815,164
|
|
20230816,135100,2877585535,2815,2820,2820,2810,245
|
|
20230816,135000,2876895545,2815,2815,2820,2810,15979
|
|
20230816,134900,2831915805,2820,2825,2825,2820,219
|
|
20230816,134800,2831297575,2825,2820,2825,2820,299
|
|
20230816,134700,2830453695,2820,2825,2825,2820,439
|
|
20230816,134600,2829214610,2820,2820,2820,2820,192
|
|
20230816,134500,2828673170,2825,2830,2830,2820,13445
|
|
20230816,134400,2790725790,2835,2830,2835,2830,578
|
|
20230816,134300,2789089320,2830,2830,2835,2830,534
|
|
20230816,134200,2787577595,2835,2830,2840,2830,2097
|
|
20230816,134100,2781638110,2830,2835,2835,2830,2675
|
|
20230816,134000,2774063925,2835,2835,2840,2835,12082
|
|
20230816,133900,2739805780,2830,2830,2835,2830,381
|
|
20230816,133800,2738725845,2835,2830,2835,2830,2941
|
|
20230816,133700,2730396820,2830,2825,2830,2825,228
|
|
20230816,133600,2729751680,2830,2825,2830,2825,207
|
|
20230816,133500,2729165920,2830,2830,2830,2830,382
|
|
20230816,133400,2728084860,2825,2830,2830,2825,1138
|
|
20230816,133300,2724865225,2825,2825,2830,2825,1280
|
|
20230816,133200,2721248765,2825,2825,2825,2825,460
|
|
20230816,133100,2719949265,2820,2825,2825,2820,404
|
|
20230816,133000,2718808215,2825,2825,2825,2820,2729
|
|
20230816,132900,2711106790,2830,2830,2830,2825,331
|
|
20230816,132800,2710171270,2830,2830,2830,2820,1061
|
|
20230816,132700,2707171850,2830,2830,2830,2825,314
|
|
20230816,132600,2706283840,2830,2830,2830,2830,1094
|
|
20230816,132500,2703187820,2825,2825,2825,2825,6035
|
|
20230816,132400,2686138945,2825,2825,2825,2825,133
|
|
20230816,132300,2685763220,2825,2820,2825,2820,883
|
|
20230816,132200,2683272130,2825,2820,2825,2820,861
|
|
20230816,132100,2680842355,2825,2820,2825,2815,4416
|
|
20230816,132000,2668389240,2820,2820,2825,2820,1710
|
|
20230816,131900,2663566340,2820,2820,2825,2820,1262
|
|
20230816,131800,2660005175,2820,2825,2825,2820,3484
|
|
20230816,131700,2650179080,2825,2825,2825,2825,444
|
|
20230816,131600,2648924780,2825,2825,2825,2825,1531
|
|
20230816,131500,2644599705,2820,2825,2825,2820,361
|
|
20230816,131400,2643580445,2820,2825,2825,2820,201
|
|
20230816,131300,2643012630,2820,2825,2825,2820,773
|
|
20230816,131200,2640829230,2820,2820,2820,2820,11096
|
|
20230816,131100,2609538510,2820,2815,2820,2815,243
|
|
20230816,131000,2608853850,2820,2815,2820,2815,870
|
|
20230816,130900,2606403155,2820,2815,2820,2810,176
|
|
20230816,130800,2605907120,2815,2815,2815,2815,176
|
|
20230816,130700,2605411680,2815,2820,2820,2810,487
|
|
20230816,130600,2604038860,2820,2815,2820,2815,1607
|
|
20230816,130500,2599514595,2815,2815,2820,2815,957
|
|
20230816,130400,2596820635,2815,2815,2815,2815,1026
|
|
20230816,130300,2593932445,2815,2810,2815,2810,8444
|
|
20230816,130200,2570203810,2815,2810,2820,2810,671
|
|
20230816,130100,2568317145,2815,2810,2815,2810,981
|
|
20230816,130000,2565556045,2810,2810,2815,2810,1433
|
|
20230816,125900,2561528340,2810,2810,2815,2810,2572
|
|
20230816,125800,2554299845,2810,2810,2815,2810,1059
|
|
20230816,125700,2551320330,2815,2815,2815,2810,916
|
|
20230816,125600,2548742930,2815,2815,2815,2815,323
|
|
20230816,125500,2547833685,2815,2815,2815,2815,2071
|
|
20230816,125400,2542003820,2815,2815,2815,2815,1511
|
|
20230816,125300,2537750355,2810,2810,2810,2810,0
|
|
20230816,125200,2537750355,2810,2810,2810,2810,10
|
|
20230816,125100,2537722255,2810,2815,2815,2810,343
|
|
20230816,125000,2536758085,2815,2815,2815,2810,100
|
|
20230816,124900,2536476640,2815,2810,2815,2810,350
|
|
20230816,124800,2535492640,2810,2810,2810,2810,493
|
|
20230816,124700,2534107310,2810,2815,2815,2810,3672
|
|
20230816,124600,2523788490,2815,2815,2815,2815,506
|
|
20230816,124500,2522364100,2815,2815,2815,2815,500
|
|
20230816,124400,2520956600,2815,2810,2815,2810,932
|
|
20230816,124300,2518337675,2810,2815,2815,2810,411
|
|
20230816,124200,2517181210,2815,2815,2815,2815,304
|
|
20230816,124100,2516325450,2810,2815,2815,2810,5315
|
|
20230816,124000,2501368725,2815,2815,2815,2815,412
|
|
20230816,123900,2500208945,2815,2815,2815,2815,1071
|
|
20230816,123800,2497194080,2815,2815,2815,2815,2001
|
|
20230816,123700,2491561265,2815,2810,2815,2810,401
|
|
20230816,123600,2490432455,2815,2810,2815,2810,233
|
|
20230816,123500,2489777620,2815,2810,2815,2810,396
|
|
20230816,123400,2488664330,2810,2815,2815,2810,905
|
|
20230816,123300,2486121230,2810,2810,2810,2810,0
|
|
20230816,123200,2486121230,2810,2810,2810,2810,504
|
|
20230816,123100,2484704990,2815,2815,2815,2810,104
|
|
20230816,123000,2484412330,2815,2810,2815,2810,530
|
|
20230816,122900,2482922910,2810,2810,2810,2810,201
|
|
20230816,122800,2482358100,2810,2815,2815,2810,102
|
|
20230816,122700,2482071170,2815,2815,2815,2815,1170
|
|
20230816,122600,2478777620,2810,2810,2810,2810,78
|
|
20230816,122500,2478558440,2810,2810,2810,2810,3719
|
|
20230816,122400,2468108050,2810,2810,2810,2810,1
|
|
20230816,122300,2468105240,2810,2810,2810,2810,0
|
|
20230816,122200,2468105240,2810,2810,2810,2810,671
|
|
20230816,122100,2466219730,2815,2815,2815,2810,3524
|
|
20230816,122000,2456300670,2815,2815,2815,2815,420
|
|
20230816,121900,2455118370,2815,2820,2820,2815,274
|
|
20230816,121800,2454346520,2815,2820,2820,2815,405
|
|
20230816,121700,2453205420,2815,2820,2820,2815,102
|
|
20230816,121600,2452918285,2815,2815,2815,2815,567
|
|
20230816,121500,2451322180,2820,2820,2820,2815,430
|
|
20230816,121400,2450110580,2820,2820,2820,2815,2235
|
|
20230816,121300,2443808880,2820,2820,2820,2820,1
|
|
20230816,121200,2443806060,2815,2815,2820,2815,36
|
|
20230816,121100,2443704670,2820,2820,2820,2820,107
|
|
20230816,121000,2443402930,2815,2820,2820,2815,205
|
|
20230816,120900,2442825805,2820,2815,2820,2815,164
|
|
20230816,120800,2442364075,2820,2820,2820,2820,3
|
|
20230816,120700,2442355615,2815,2815,2815,2815,0
|
|
20230816,120600,2442355615,2815,2820,2820,2815,86
|
|
20230816,120500,2442113265,2820,2820,2820,2815,728
|
|
20230816,120400,2440062805,2820,2820,2820,2820,83
|
|
20230816,120300,2439828745,2820,2820,2820,2820,1119
|
|
20230816,120200,2436673165,2820,2820,2820,2820,1615
|
|
20230816,120100,2432118865,2820,2820,2820,2820,50
|
|
20230816,120000,2431977865,2815,2815,2815,2815,3903
|
|
20230816,115900,2420990920,2820,2815,2820,2815,5087
|
|
20230816,115800,2406671005,2810,2815,2815,2810,103
|
|
20230816,115700,2406381560,2815,2810,2815,2810,377
|
|
20230816,115600,2405321680,2810,2810,2810,2810,106
|
|
20230816,115500,2405023820,2810,2810,2810,2810,200
|
|
20230816,115400,2404461820,2810,2810,2810,2810,221
|
|
20230816,115300,2403840810,2810,2810,2810,2810,990
|
|
20230816,115200,2401058910,2805,2810,2810,2805,2139
|
|
20230816,115100,2395054015,2810,2810,2815,2810,4
|
|
20230816,115000,2395042765,2810,2805,2810,2805,11255
|
|
20230816,114900,2363467455,2810,2810,2815,2810,658
|
|
20230816,114800,2361618465,2815,2810,2815,2810,1333
|
|
20230816,114700,2357872725,2810,2810,2810,2810,173
|
|
20230816,114600,2357386595,2810,2815,2815,2810,8223
|
|
20230816,114500,2334279365,2815,2810,2815,2810,611
|
|
20230816,114400,2332559410,2810,2815,2815,2810,444
|
|
20230816,114300,2331310795,2810,2810,2810,2810,300
|
|
20230816,114200,2330467795,2810,2815,2815,2810,1340
|
|
20230816,114100,2326701490,2815,2810,2815,2810,1393
|
|
20230816,114000,2322785280,2810,2810,2810,2810,500
|
|
20230816,113900,2321380280,2810,2810,2810,2810,406
|
|
20230816,113800,2320239420,2810,2815,2815,2810,10
|
|
20230816,113700,2320211275,2805,2810,2810,2805,2916
|
|
20230816,113600,2312018850,2810,2815,2815,2810,629
|
|
20230816,113500,2310249210,2815,2810,2815,2810,3166
|
|
20230816,113400,2301350965,2810,2815,2815,2810,147
|
|
20230816,113300,2300937850,2815,2815,2815,2815,1121
|
|
20230816,113200,2297782235,2815,2815,2815,2810,644
|
|
20230816,113100,2295969850,2815,2810,2815,2810,1025
|
|
20230816,113000,2293084525,2810,2815,2815,2810,1122
|
|
20230816,112900,2289929135,2815,2815,2815,2815,30
|
|
20230816,112800,2289844685,2815,2815,2815,2810,270
|
|
20230816,112700,2289085960,2810,2805,2810,2805,703
|
|
20230816,112600,2287113325,2810,2815,2815,2810,4993
|
|
20230816,112500,2273077960,2815,2815,2815,2815,235
|
|
20230816,112400,2272416435,2815,2820,2820,2815,3767
|
|
20230816,112300,2261812195,2820,2820,2820,2820,206
|
|
20230816,112200,2261231275,2815,2825,2825,2815,1282
|
|
20230816,112100,2257616985,2825,2820,2825,2820,252
|
|
20230816,112000,2256905835,2815,2820,2820,2815,509
|
|
20230816,111900,2255471265,2820,2820,2825,2820,250
|
|
20230816,111800,2254766015,2820,2820,2820,2820,54
|
|
20230816,111700,2254613735,2820,2815,2820,2815,762
|
|
20230816,111600,2252468305,2810,2815,2815,2810,750
|
|
20230816,111500,2250360055,2815,2815,2815,2805,3512
|
|
20230816,111400,2240498430,2815,2810,2815,2805,362
|
|
20230816,111300,2239481260,2815,2815,2815,2810,2800
|
|
20230816,111200,2231610000,2810,2805,2810,2805,3249
|
|
20230816,111100,2222492335,2810,2810,2810,2805,5845
|
|
20230816,111000,2206074740,2810,2815,2815,2810,1539
|
|
20230816,110900,2201750145,2815,2815,2815,2815,3291
|
|
20230816,110800,2192485980,2815,2815,2815,2815,2
|
|
20230816,110700,2192480350,2815,2815,2815,2815,3401
|
|
20230816,110600,2182906535,2820,2820,2820,2820,5062
|
|
20230816,110500,2168631695,2825,2825,2825,2820,2708
|
|
20230816,110400,2160994505,2825,2830,2830,2825,1386
|
|
20230816,110300,2157079030,2825,2825,2825,2825,274
|
|
20230816,110200,2156304980,2825,2835,2835,2820,56
|
|
20230816,110100,2156146845,2820,2820,2820,2820,220
|
|
20230816,110000,2155526445,2820,2835,2835,2820,555
|
|
20230816,105900,2153959355,2835,2835,2835,2835,9
|
|
20230816,105800,2153933840,2835,2820,2835,2815,2301
|
|
20230816,105700,2147451960,2820,2825,2825,2815,5051
|
|
20230816,105600,2133206855,2820,2830,2830,2820,14757
|
|
20230816,105500,2091565550,2830,2835,2835,2830,4487
|
|
20230816,105400,2078867125,2835,2840,2840,2830,822
|
|
20230816,105300,2076536110,2840,2835,2840,2830,1678
|
|
20230816,105200,2071781330,2840,2840,2840,2840,448
|
|
20230816,105100,2070509010,2840,2835,2840,2835,197
|
|
20230816,105000,2069950395,2840,2840,2850,2830,1034
|
|
20230816,104900,2067018330,2840,2840,2845,2835,328
|
|
20230816,104800,2066085740,2840,2850,2850,2835,2596
|
|
20230816,104700,2058725120,2835,2840,2850,2835,1522
|
|
20230816,104600,2054408525,2840,2835,2850,2835,2914
|
|
20230816,104500,2046134670,2840,2840,2840,2835,225
|
|
20230816,104400,2045495675,2840,2850,2850,2840,720
|
|
20230816,104300,2043450845,2850,2850,2850,2850,304
|
|
20230816,104200,2042584445,2835,2835,2840,2835,5014
|
|
20230816,104100,2028368640,2835,2840,2840,2835,258
|
|
20230816,104000,2027636725,2840,2845,2850,2840,8147
|
|
20230816,103900,2004473680,2855,2855,2855,2845,8721
|
|
20230816,103800,1979628580,2855,2850,2855,2850,2193
|
|
20230816,103700,1973368735,2850,2850,2855,2850,706
|
|
20230816,103600,1971355795,2850,2855,2855,2850,137
|
|
20230816,103500,1970965145,2855,2865,2865,2855,1840
|
|
20230816,103400,1965706895,2875,2865,2875,2850,13044
|
|
20230816,103300,1928291200,2855,2870,2870,2855,12769
|
|
20230816,103200,1891742385,2880,2880,2880,2875,2205
|
|
20230816,103100,1885401140,2880,2885,2885,2875,2170
|
|
20230816,103000,1879153335,2885,2895,2895,2885,8488
|
|
20230816,102900,1854608035,2895,2890,2895,2890,5058
|
|
20230816,102800,1839975700,2890,2885,2890,2880,5833
|
|
20230816,102700,1823137595,2885,2885,2890,2880,7228
|
|
20230816,102600,1802280675,2890,2890,2895,2885,19382
|
|
20230816,102500,1746284040,2890,2885,2890,2880,12610
|
|
20230816,102400,1709908915,2885,2875,2885,2875,12475
|
|
20230816,102300,1673983050,2875,2870,2875,2870,20783
|
|
20230816,102200,1614254240,2870,2870,2870,2865,1724
|
|
20230816,102100,1609306510,2865,2870,2870,2860,6087
|
|
20230816,102000,1591852280,2870,2870,2870,2865,3015
|
|
20230816,101900,1583201845,2870,2860,2870,2860,29664
|
|
20230816,101800,1498231900,2850,2855,2860,2850,3140
|
|
20230816,101700,1489263485,2855,2860,2860,2850,7979
|
|
20230816,101600,1466498490,2860,2860,2860,2855,5345
|
|
20230816,101500,1451227740,2855,2860,2860,2855,1464
|
|
20230816,101400,1447041705,2860,2855,2860,2855,2500
|
|
20230816,101300,1439897390,2855,2855,2855,2850,1032
|
|
20230816,101200,1436951185,2855,2860,2860,2855,3912
|
|
20230816,101100,1425776615,2855,2855,2860,2855,1739
|
|
20230816,101000,1420810740,2855,2855,2860,2855,1962
|
|
20230816,100900,1415209210,2855,2860,2860,2855,2686
|
|
20230816,100800,1407539080,2860,2855,2860,2855,4917
|
|
20230816,100700,1393496220,2855,2850,2855,2850,1153
|
|
20230816,100600,1390208135,2850,2850,2855,2850,5472
|
|
20230816,100500,1374612180,2850,2850,2855,2850,2947
|
|
20230816,100400,1366201760,2855,2865,2865,2855,4208
|
|
20230816,100300,1354172310,2865,2865,2865,2855,6260
|
|
20230816,100200,1336270470,2865,2860,2865,2855,989
|
|
20230816,100100,1333440415,2860,2855,2860,2855,7823
|
|
20230816,100000,1311086635,2855,2850,2855,2845,2515
|
|
20230816,095900,1303909375,2850,2840,2850,2840,2952
|
|
20230816,095800,1295500980,2840,2845,2850,2840,2817
|
|
20230816,095700,1287480660,2845,2845,2850,2840,10425
|
|
20230816,095600,1257794610,2845,2845,2850,2845,5800
|
|
20230816,095500,1241290265,2850,2845,2850,2845,1421
|
|
20230816,095400,1237245570,2845,2845,2845,2845,2185
|
|
20230816,095300,1231029245,2845,2845,2850,2845,4165
|
|
20230816,095200,1219179765,2845,2840,2845,2840,774
|
|
20230816,095100,1216980555,2840,2845,2850,2840,3660
|
|
20230816,095000,1206574635,2845,2835,2845,2830,7154
|
|
20230816,094900,1186259985,2830,2830,2835,2820,7708
|
|
20230816,094800,1164486595,2835,2820,2835,2820,1132
|
|
20230816,094700,1161281360,2830,2820,2830,2820,1209
|
|
20230816,094600,1157863660,2820,2835,2835,2820,2371
|
|
20230816,094500,1151156875,2835,2825,2835,2820,6285
|
|
20230816,094400,1133388030,2830,2825,2830,2825,6282
|
|
20230816,094300,1115617345,2820,2810,2825,2810,5828
|
|
20230816,094200,1099192255,2810,2810,2815,2810,8602
|
|
20230816,094100,1074985670,2805,2815,2815,2805,1912
|
|
20230816,094000,1069606045,2815,2820,2820,2815,4829
|
|
20230816,093900,1055995110,2825,2815,2830,2815,4177
|
|
20230816,093800,1044200110,2820,2820,2820,2810,7842
|
|
20230816,093700,1022148875,2820,2820,2820,2815,2055
|
|
20230816,093600,1016356350,2815,2815,2820,2810,2932
|
|
20230816,093500,1008103225,2815,2820,2825,2815,2093
|
|
20230816,093400,1002209520,2820,2830,2830,2820,3144
|
|
20230816,093300,993323445,2830,2820,2830,2820,6566
|
|
20230816,093200,974793975,2820,2800,2825,2800,5795
|
|
20230816,093100,958479870,2800,2805,2805,2795,9421
|
|
20230816,093000,932089085,2800,2805,2805,2800,8123
|
|
20230816,092900,909318105,2810,2815,2815,2810,2554
|
|
20230816,092800,902136930,2815,2820,2820,2810,5052
|
|
20230816,092700,887928670,2820,2805,2820,2805,1638
|
|
20230816,092600,883322660,2805,2805,2820,2805,4303
|
|
20230816,092500,871222805,2805,2815,2820,2805,4702
|
|
20230816,092400,857999770,2815,2820,2820,2805,9631
|
|
20230816,092300,830910875,2820,2815,2820,2810,2494
|
|
20230816,092200,823884430,2810,2800,2820,2800,14890
|
|
20230816,092100,782029585,2805,2805,2805,2795,6252
|
|
20230816,092000,764511190,2805,2805,2810,2805,3651
|
|
20230816,091900,754267570,2800,2800,2800,2795,9666
|
|
20230816,091800,727236260,2800,2790,2800,2790,3906
|
|
20230816,091700,716312890,2790,2805,2805,2790,22761
|
|
20230816,091600,652651045,2805,2805,2810,2805,8791
|
|
20230816,091500,627985625,2810,2805,2810,2805,6062
|
|
20230816,091400,610974070,2805,2815,2815,2805,22782
|
|
20230816,091300,546995110,2815,2805,2820,2805,4681
|
|
20230816,091200,533851975,2810,2820,2820,2805,6479
|
|
20230816,091100,515653710,2820,2810,2820,2805,4492
|
|
20230816,091000,503030855,2810,2815,2815,2810,14119
|
|
20230816,090900,463323115,2815,2820,2825,2815,7414
|
|
20230816,090800,442427550,2820,2825,2825,2815,7523
|
|
20230816,090700,421219215,2825,2835,2835,2820,28456
|
|
20230816,090600,340828460,2835,2845,2845,2825,22835
|
|
20230816,090500,276009885,2845,2840,2845,2835,4647
|
|
20230816,090400,262811320,2825,2810,2845,2810,8118
|
|
20230816,090300,239869225,2810,2810,2815,2805,8841
|
|
20230816,090200,215039110,2810,2810,2815,2805,4699
|
|
20230816,090100,201838540,2815,2835,2835,2800,17972
|
|
20230816,090000,151369950,2835,2875,2875,2830,52545
|