597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185400,2880248295,2705,2705,2705,2705,4685
|
|
20230816,185300,2880248295,2705,2705,2705,2705,0
|
|
20230816,185200,2880248295,2705,2705,2705,2705,0
|
|
20230816,185100,2880248295,2705,2705,2705,2705,0
|
|
20230816,185000,2880248295,2705,2705,2705,2705,0
|
|
20230816,184900,2880248295,2705,2705,2705,2705,0
|
|
20230816,184800,2880248295,2705,2705,2705,2705,0
|
|
20230816,184700,2880248295,2705,2705,2705,2705,0
|
|
20230816,184600,2880248295,2705,2705,2705,2705,0
|
|
20230816,184500,2880248295,2705,2705,2705,2705,0
|
|
20230816,184400,2880248295,2705,2705,2705,2705,0
|
|
20230816,184300,2880248295,2705,2705,2705,2705,0
|
|
20230816,184200,2880248295,2705,2705,2705,2705,0
|
|
20230816,184100,2880248295,2705,2705,2705,2705,0
|
|
20230816,184000,2880248295,2705,2705,2705,2705,0
|
|
20230816,183900,2880248295,2705,2705,2705,2705,0
|
|
20230816,183800,2880248295,2705,2705,2705,2705,0
|
|
20230816,183700,2880248295,2705,2705,2705,2705,0
|
|
20230816,183600,2880248295,2705,2705,2705,2705,0
|
|
20230816,183500,2880248295,2705,2705,2705,2705,0
|
|
20230816,183400,2880248295,2705,2705,2705,2705,0
|
|
20230816,183300,2880248295,2705,2705,2705,2705,0
|
|
20230816,183200,2880248295,2705,2705,2705,2705,0
|
|
20230816,183100,2880248295,2705,2705,2705,2705,0
|
|
20230816,183000,2880248295,2705,2705,2705,2705,0
|
|
20230816,182900,2880248295,2705,2705,2705,2705,0
|
|
20230816,182800,2880248295,2705,2705,2705,2705,0
|
|
20230816,182700,2880248295,2705,2705,2705,2705,0
|
|
20230816,182600,2880248295,2705,2705,2705,2705,0
|
|
20230816,182500,2880248295,2705,2705,2705,2705,0
|
|
20230816,182400,2880248295,2705,2705,2705,2705,4685
|
|
20230816,182300,2880248295,2705,2705,2705,2705,0
|
|
20230816,182200,2880248295,2705,2705,2705,2705,0
|
|
20230816,182100,2880248295,2705,2705,2705,2705,0
|
|
20230816,182000,2880248295,2705,2705,2705,2705,0
|
|
20230816,181900,2880248295,2705,2705,2705,2705,0
|
|
20230816,181800,2880248295,2705,2705,2705,2705,0
|
|
20230816,181700,2880248295,2705,2705,2705,2705,0
|
|
20230816,181600,2880248295,2705,2705,2705,2705,0
|
|
20230816,181500,2880248295,2705,2705,2705,2705,0
|
|
20230816,181400,2880248295,2705,2705,2705,2705,0
|
|
20230816,181300,2880248295,2705,2705,2705,2705,0
|
|
20230816,181200,2880248295,2705,2705,2705,2705,0
|
|
20230816,181100,2880248295,2705,2705,2705,2705,0
|
|
20230816,181000,2880248295,2705,2705,2705,2705,0
|
|
20230816,180900,2880248295,2705,2705,2705,2705,0
|
|
20230816,180800,2880248295,2705,2705,2705,2705,0
|
|
20230816,180700,2880248295,2705,2705,2705,2705,0
|
|
20230816,180600,2880248295,2705,2705,2705,2705,0
|
|
20230816,180500,2880248295,2705,2705,2705,2705,0
|
|
20230816,180400,2880248295,2705,2705,2705,2705,0
|
|
20230816,180300,2880248295,2705,2705,2705,2705,0
|
|
20230816,180200,2880248295,2705,2705,2705,2705,0
|
|
20230816,180100,2880248295,2705,2705,2705,2705,0
|
|
20230816,180000,2880248295,2705,2705,2705,2705,0
|
|
20230816,175900,2880248295,2705,2705,2705,2705,0
|
|
20230816,175800,2880248295,2705,2705,2705,2705,0
|
|
20230816,175700,2880248295,2705,2705,2705,2705,0
|
|
20230816,175600,2880248295,2705,2705,2705,2705,0
|
|
20230816,175500,2880248295,2705,2705,2705,2705,0
|
|
20230816,175400,2880248295,2705,2705,2705,2705,4685
|
|
20230816,175300,2880248295,2705,2705,2705,2705,0
|
|
20230816,175200,2880248295,2705,2705,2705,2705,0
|
|
20230816,175100,2880248295,2705,2705,2705,2705,0
|
|
20230816,175000,2880248295,2705,2705,2705,2705,0
|
|
20230816,174900,2880248295,2705,2705,2705,2705,0
|
|
20230816,174800,2880248295,2705,2705,2705,2705,0
|
|
20230816,174700,2880248295,2705,2705,2705,2705,0
|
|
20230816,174600,2880248295,2705,2705,2705,2705,0
|
|
20230816,174500,2880248295,2705,2705,2705,2705,0
|
|
20230816,174400,2880248295,2705,2705,2705,2705,0
|
|
20230816,174300,2880248295,2705,2705,2705,2705,0
|
|
20230816,174200,2880248295,2705,2705,2705,2705,0
|
|
20230816,174100,2880248295,2705,2705,2705,2705,0
|
|
20230816,174000,2880248295,2705,2705,2705,2705,0
|
|
20230816,173900,2880248295,2705,2705,2705,2705,0
|
|
20230816,173800,2880248295,2705,2705,2705,2705,0
|
|
20230816,173700,2880248295,2705,2705,2705,2705,0
|
|
20230816,173600,2880248295,2705,2705,2705,2705,0
|
|
20230816,173500,2880248295,2705,2705,2705,2705,0
|
|
20230816,173400,2880248295,2705,2705,2705,2705,0
|
|
20230816,173300,2880248295,2705,2705,2705,2705,0
|
|
20230816,173200,2880248295,2705,2705,2705,2705,0
|
|
20230816,173100,2880248295,2705,2705,2705,2705,0
|
|
20230816,173000,2880248295,2705,2705,2705,2705,0
|
|
20230816,172900,2880248295,2705,2705,2705,2705,0
|
|
20230816,172800,2880248295,2705,2705,2705,2705,0
|
|
20230816,172700,2880248295,2705,2705,2705,2705,0
|
|
20230816,172600,2880248295,2705,2705,2705,2705,0
|
|
20230816,172500,2880248295,2705,2705,2705,2705,0
|
|
20230816,172400,2880248295,2705,2705,2705,2705,4685
|
|
20230816,172300,2880248295,2705,2705,2705,2705,0
|
|
20230816,172200,2880248295,2705,2705,2705,2705,0
|
|
20230816,172100,2880248295,2705,2705,2705,2705,0
|
|
20230816,172000,2880248295,2705,2705,2705,2705,0
|
|
20230816,171900,2880248295,2705,2705,2705,2705,0
|
|
20230816,171800,2880248295,2705,2705,2705,2705,0
|
|
20230816,171700,2880248295,2705,2705,2705,2705,0
|
|
20230816,171600,2880248295,2705,2705,2705,2705,0
|
|
20230816,171500,2880248295,2705,2705,2705,2705,0
|
|
20230816,171400,2880248295,2705,2705,2705,2705,0
|
|
20230816,171300,2880248295,2705,2705,2705,2705,0
|
|
20230816,171200,2880248295,2705,2705,2705,2705,0
|
|
20230816,171100,2880248295,2705,2705,2705,2705,0
|
|
20230816,171000,2880248295,2705,2705,2705,2705,0
|
|
20230816,170900,2880248295,2705,2705,2705,2705,0
|
|
20230816,170800,2880248295,2705,2705,2705,2705,0
|
|
20230816,170700,2880248295,2705,2705,2705,2705,0
|
|
20230816,170600,2880248295,2705,2705,2705,2705,0
|
|
20230816,170500,2880248295,2705,2705,2705,2705,0
|
|
20230816,170400,2880248295,2705,2705,2705,2705,0
|
|
20230816,170300,2880248295,2705,2705,2705,2705,0
|
|
20230816,170200,2880248295,2705,2705,2705,2705,0
|
|
20230816,170100,2880248295,2705,2705,2705,2705,0
|
|
20230816,170000,2880248295,2705,2705,2705,2705,0
|
|
20230816,165900,2880248295,2705,2705,2705,2705,0
|
|
20230816,165800,2880248295,2705,2705,2705,2705,0
|
|
20230816,165700,2880248295,2705,2705,2705,2705,0
|
|
20230816,165600,2880248295,2705,2705,2705,2705,0
|
|
20230816,165500,2880248295,2705,2705,2705,2705,0
|
|
20230816,165400,2880248295,2705,2705,2705,2705,4685
|
|
20230816,165300,2880248295,2705,2705,2705,2705,0
|
|
20230816,165200,2880248295,2705,2705,2705,2705,0
|
|
20230816,165100,2880248295,2705,2705,2705,2705,0
|
|
20230816,165000,2880248295,2705,2705,2705,2705,0
|
|
20230816,164900,2880248295,2705,2705,2705,2705,0
|
|
20230816,164800,2880248295,2705,2705,2705,2705,0
|
|
20230816,164700,2880248295,2705,2705,2705,2705,0
|
|
20230816,164600,2880248295,2705,2705,2705,2705,0
|
|
20230816,164500,2880248295,2705,2705,2705,2705,0
|
|
20230816,164400,2880248295,2705,2705,2705,2705,0
|
|
20230816,164300,2880248295,2705,2705,2705,2705,0
|
|
20230816,164200,2880248295,2705,2705,2705,2705,0
|
|
20230816,164100,2880248295,2705,2705,2705,2705,0
|
|
20230816,164000,2880248295,2705,2705,2705,2705,0
|
|
20230816,163900,2880248295,2705,2705,2705,2705,0
|
|
20230816,163800,2880248295,2705,2705,2705,2705,0
|
|
20230816,163700,2880248295,2705,2705,2705,2705,0
|
|
20230816,163600,2880248295,2705,2705,2705,2705,0
|
|
20230816,163500,2880248295,2705,2705,2705,2705,0
|
|
20230816,163400,2880248295,2705,2705,2705,2705,0
|
|
20230816,163300,2880248295,2705,2705,2705,2705,0
|
|
20230816,163200,2880248295,2705,2705,2705,2705,0
|
|
20230816,163100,2880248295,2705,2705,2705,2705,0
|
|
20230816,163000,2880248295,2705,2705,2705,2705,0
|
|
20230816,162900,2880248295,2705,2705,2705,2705,0
|
|
20230816,162800,2880248295,2705,2705,2705,2705,0
|
|
20230816,162700,2880248295,2705,2705,2705,2705,0
|
|
20230816,162600,2880248295,2705,2705,2705,2705,0
|
|
20230816,162500,2880248295,2705,2705,2705,2705,0
|
|
20230816,162400,2880248295,2705,2705,2705,2705,4685
|
|
20230816,162300,2880248295,2705,2705,2705,2705,0
|
|
20230816,162200,2880248295,2705,2705,2705,2705,0
|
|
20230816,162100,2880248295,2705,2705,2705,2705,0
|
|
20230816,162000,2880248295,2705,2705,2705,2705,0
|
|
20230816,161900,2880248295,2705,2705,2705,2705,0
|
|
20230816,161800,2880248295,2705,2705,2705,2705,0
|
|
20230816,161700,2880248295,2705,2705,2705,2705,0
|
|
20230816,161600,2880248295,2705,2705,2705,2705,0
|
|
20230816,161500,2880248295,2705,2705,2705,2705,0
|
|
20230816,161400,2880248295,2705,2705,2705,2705,0
|
|
20230816,161300,2880248295,2705,2705,2705,2705,0
|
|
20230816,161200,2880248295,2705,2705,2705,2705,0
|
|
20230816,161100,2880248295,2705,2705,2705,2705,0
|
|
20230816,161000,2880248295,2705,2705,2705,2705,0
|
|
20230816,160900,2880248295,2705,2705,2705,2705,0
|
|
20230816,160800,2880248295,2705,2705,2705,2705,0
|
|
20230816,160700,2880248295,2705,2705,2705,2705,0
|
|
20230816,160600,2880248295,2705,2705,2705,2705,0
|
|
20230816,160500,2880248295,2705,2705,2705,2705,0
|
|
20230816,160400,2880248295,2705,2705,2705,2705,0
|
|
20230816,160300,2880248295,2705,2705,2705,2705,0
|
|
20230816,160200,2880248295,2705,2705,2705,2705,0
|
|
20230816,160100,2880248295,2705,2705,2705,2705,0
|
|
20230816,160000,2880248295,2705,2705,2705,2705,0
|
|
20230816,155900,2880248295,2705,2705,2705,2705,0
|
|
20230816,155800,2880248295,2705,2705,2705,2705,0
|
|
20230816,155700,2880248295,2705,2705,2705,2705,0
|
|
20230816,155600,2880248295,2705,2705,2705,2705,0
|
|
20230816,155500,2880248295,2705,2705,2705,2705,0
|
|
20230816,155400,2880248295,2705,2705,2705,2705,4685
|
|
20230816,155300,2880248295,2705,2705,2705,2705,0
|
|
20230816,155200,2880248295,2705,2705,2705,2705,0
|
|
20230816,155100,2880248295,2705,2705,2705,2705,0
|
|
20230816,155000,2880248295,2705,2705,2705,2705,0
|
|
20230816,154900,2880248295,2705,2705,2705,2705,0
|
|
20230816,154800,2880248295,2705,2705,2705,2705,0
|
|
20230816,154700,2880248295,2705,2705,2705,2705,0
|
|
20230816,154600,2880248295,2705,2705,2705,2705,0
|
|
20230816,154500,2880248295,2705,2705,2705,2705,0
|
|
20230816,154400,2880248295,2705,2705,2705,2705,0
|
|
20230816,154300,2880248295,2705,2705,2705,2705,0
|
|
20230816,154200,2880248295,2705,2705,2705,2705,0
|
|
20230816,154100,2880248295,2705,2705,2705,2705,0
|
|
20230816,154000,2880248295,2705,2705,2705,2705,0
|
|
20230816,153900,2880248295,2705,2705,2705,2705,0
|
|
20230816,153800,2880248295,2705,2705,2705,2705,0
|
|
20230816,153700,2880248295,2705,2705,2705,2705,0
|
|
20230816,153600,2880248295,2705,2705,2705,2705,0
|
|
20230816,153500,2880248295,2705,2705,2705,2705,0
|
|
20230816,153400,2880248295,2705,2705,2705,2705,0
|
|
20230816,153300,2880248295,2705,2705,2705,2705,0
|
|
20230816,153200,2880248295,2705,2705,2705,2705,0
|
|
20230816,153100,2880248295,2705,2705,2705,2705,0
|
|
20230816,153000,2880248295,2705,2705,2705,2705,4685
|
|
20230816,152900,2867575370,2690,2690,2690,2690,0
|
|
20230816,152800,2867575370,2690,2690,2690,2690,0
|
|
20230816,152700,2867575370,2690,2690,2690,2690,0
|
|
20230816,152600,2867575370,2690,2690,2690,2690,0
|
|
20230816,152500,2867575370,2690,2690,2690,2690,0
|
|
20230816,152400,2867575370,2690,2690,2690,2690,0
|
|
20230816,152300,2867575370,2690,2690,2690,2690,0
|
|
20230816,152200,2867575370,2690,2690,2690,2690,0
|
|
20230816,152100,2867575370,2690,2690,2690,2690,0
|
|
20230816,152000,2867575370,2690,2690,2690,2690,0
|
|
20230816,151900,2867575370,2690,2690,2705,2690,1739
|
|
20230816,151800,2862897385,2705,2705,2705,2690,3912
|
|
20230816,151700,2852336595,2705,2705,2705,2705,10
|
|
20230816,151600,2852309545,2705,2705,2705,2705,2001
|
|
20230816,151500,2846896840,2705,2700,2705,2700,198
|
|
20230816,151400,2846362235,2700,2700,2700,2700,716
|
|
20230816,151300,2844429035,2700,2700,2700,2700,30
|
|
20230816,151200,2844348035,2700,2695,2700,2695,4158
|
|
20230816,151100,2833142210,2695,2700,2705,2695,505
|
|
20230816,151000,2831778725,2695,2700,2705,2695,637
|
|
20230816,150900,2830058830,2700,2700,2700,2700,106
|
|
20230816,150800,2829772630,2700,2695,2705,2695,688
|
|
20230816,150700,2827915195,2700,2695,2700,2695,3421
|
|
20230816,150600,2818678785,2695,2695,2695,2695,112
|
|
20230816,150500,2818376945,2690,2690,2690,2690,0
|
|
20230816,150400,2818376945,2690,2690,2690,2690,62
|
|
20230816,150300,2818210165,2690,2690,2690,2690,1
|
|
20230816,150200,2818207475,2685,2685,2685,2685,150
|
|
20230816,150100,2817804725,2695,2690,2695,2690,402
|
|
20230816,150000,2816723335,2690,2690,2690,2685,38
|
|
20230816,145900,2816621295,2690,2685,2690,2685,1945
|
|
20230816,145800,2811391220,2685,2685,2685,2685,600
|
|
20230816,145700,2809780220,2685,2700,2700,2685,2045
|
|
20230816,145600,2804288120,2700,2690,2700,2690,874
|
|
20230816,145500,2801930020,2700,2700,2700,2700,732
|
|
20230816,145400,2799953620,2690,2690,2690,2690,1498
|
|
20230816,145300,2795924000,2700,2700,2700,2700,1
|
|
20230816,145200,2795921300,2695,2695,2695,2695,0
|
|
20230816,145100,2795921300,2695,2695,2695,2695,1010
|
|
20230816,145000,2793199350,2690,2690,2690,2690,0
|
|
20230816,144900,2793199350,2690,2690,2690,2690,0
|
|
20230816,144800,2793199350,2690,2690,2690,2690,1329
|
|
20230816,144700,2789624340,2690,2690,2690,2690,0
|
|
20230816,144600,2789624340,2690,2690,2690,2690,535
|
|
20230816,144500,2788185190,2690,2685,2690,2685,121
|
|
20230816,144400,2787860255,2690,2685,2690,2685,204
|
|
20230816,144300,2787311560,2690,2700,2700,2690,276
|
|
20230816,144200,2786568770,2705,2685,2705,2685,2001
|
|
20230816,144100,2781196065,2685,2680,2690,2680,1456
|
|
20230816,144000,2777280765,2680,2685,2690,2680,2993
|
|
20230816,143900,2769257585,2685,2685,2685,2685,1276
|
|
20230816,143800,2765831525,2685,2690,2690,2685,1114
|
|
20230816,143700,2762834990,2690,2690,2690,2690,918
|
|
20230816,143600,2760365570,2695,2695,2695,2695,1014
|
|
20230816,143500,2757632840,2700,2700,2700,2700,66
|
|
20230816,143400,2757454640,2705,2705,2705,2705,50
|
|
20230816,143300,2757319390,2705,2705,2705,2705,46
|
|
20230816,143200,2757194960,2705,2700,2705,2700,135
|
|
20230816,143100,2756830455,2700,2700,2700,2700,1161
|
|
20230816,143000,2753695755,2705,2705,2705,2705,1500
|
|
20230816,142900,2749638255,2700,2705,2705,2700,42
|
|
20230816,142800,2749524845,2695,2695,2695,2695,1
|
|
20230816,142700,2749522150,2700,2700,2700,2700,915
|
|
20230816,142600,2747051650,2705,2705,2705,2705,10
|
|
20230816,142500,2747024600,2710,2705,2710,2705,178
|
|
20230816,142400,2746543100,2700,2710,2710,2700,645
|
|
20230816,142300,2744795970,2710,2705,2710,2705,80
|
|
20230816,142200,2744579565,2705,2705,2710,2705,192
|
|
20230816,142100,2744059995,2705,2695,2710,2695,829
|
|
20230816,142000,2741818620,2705,2705,2705,2705,1
|
|
20230816,141900,2741815915,2705,2705,2705,2705,2
|
|
20230816,141800,2741810505,2700,2705,2705,2700,143
|
|
20230816,141700,2741424255,2705,2705,2705,2705,500
|
|
20230816,141600,2740071755,2705,2705,2705,2705,131
|
|
20230816,141500,2739717400,2705,2690,2705,2690,11
|
|
20230816,141400,2739687660,2705,2705,2705,2705,1
|
|
20230816,141300,2739684955,2700,2690,2700,2690,200
|
|
20230816,141200,2739146015,2685,2685,2685,2685,0
|
|
20230816,141100,2739146015,2685,2685,2685,2685,0
|
|
20230816,141000,2739146015,2685,2685,2685,2685,0
|
|
20230816,140900,2739146015,2685,2690,2690,2685,967
|
|
20230816,140800,2736549615,2685,2685,2685,2685,412
|
|
20230816,140700,2735443395,2685,2695,2695,2685,41
|
|
20230816,140600,2735333210,2695,2695,2695,2695,22
|
|
20230816,140500,2735273920,2695,2695,2695,2695,369
|
|
20230816,140400,2734279465,2695,2695,2695,2695,2
|
|
20230816,140300,2734274075,2695,2695,2695,2695,60
|
|
20230816,140200,2734112375,2695,2695,2695,2695,84
|
|
20230816,140100,2733885995,2695,2695,2695,2695,112
|
|
20230816,140000,2733584155,2680,2685,2690,2680,1972
|
|
20230816,135900,2728298495,2685,2690,2690,2675,6689
|
|
20230816,135800,2710375790,2690,2690,2690,2690,436
|
|
20230816,135700,2709202950,2690,2690,2690,2690,50
|
|
20230816,135600,2709068450,2685,2685,2685,2685,35
|
|
20230816,135500,2708974475,2685,2685,2685,2685,0
|
|
20230816,135400,2708974475,2685,2685,2685,2685,15
|
|
20230816,135300,2708934200,2685,2685,2685,2685,2272
|
|
20230816,135200,2702833880,2685,2685,2685,2685,1
|
|
20230816,135100,2702831195,2690,2690,2690,2690,5408
|
|
20230816,135000,2688283675,2690,2695,2695,2685,2900
|
|
20230816,134900,2680480855,2690,2690,2690,2690,994
|
|
20230816,134800,2677806995,2690,2690,2690,2690,1100
|
|
20230816,134700,2674847995,2685,2680,2685,2680,121
|
|
20230816,134600,2674523115,2685,2685,2685,2685,1000
|
|
20230816,134500,2671838115,2680,2690,2690,2680,4125
|
|
20230816,134400,2660759720,2690,2695,2695,2690,2175
|
|
20230816,134300,2654907345,2695,2695,2695,2695,526
|
|
20230816,134200,2653489775,2690,2690,2705,2690,1001
|
|
20230816,134100,2650788375,2690,2700,2700,2690,2531
|
|
20230816,134000,2643958490,2700,2700,2710,2680,16665
|
|
20230816,133900,2599124210,2710,2705,2710,2700,4941
|
|
20230816,133800,2585758780,2710,2715,2715,2710,7
|
|
20230816,133700,2585739790,2710,2705,2710,2705,1799
|
|
20230816,133600,2580864505,2710,2715,2715,2710,1092
|
|
20230816,133500,2577905070,2715,2705,2715,2705,1415
|
|
20230816,133400,2574070470,2710,2710,2710,2710,144
|
|
20230816,133300,2573680230,2705,2705,2715,2705,46
|
|
20230816,133200,2573555400,2715,2705,2715,2705,8
|
|
20230816,133100,2573533710,2710,2715,2715,2710,2275
|
|
20230816,133000,2567358530,2710,2715,2715,2710,7
|
|
20230816,132900,2567339550,2705,2705,2705,2705,200
|
|
20230816,132800,2566798550,2705,2705,2705,2705,0
|
|
20230816,132700,2566798550,2705,2705,2715,2700,2930
|
|
20230816,132600,2558859110,2705,2705,2705,2705,9
|
|
20230816,132500,2558834765,2705,2700,2705,2700,530
|
|
20230816,132400,2557403660,2700,2705,2705,2700,681
|
|
20230816,132300,2555564955,2705,2705,2705,2705,250
|
|
20230816,132200,2554888705,2700,2700,2700,2700,442
|
|
20230816,132100,2553695305,2700,2710,2710,2700,2242
|
|
20230816,132000,2547630670,2705,2710,2710,2700,1232
|
|
20230816,131900,2544296960,2700,2710,2710,2700,155
|
|
20230816,131800,2543877685,2700,2705,2710,2700,288
|
|
20230816,131700,2543098590,2705,2695,2705,2695,2116
|
|
20230816,131600,2537382755,2700,2700,2700,2700,4334
|
|
20230816,131500,2525680955,2710,2710,2710,2710,0
|
|
20230816,131400,2525680955,2710,2705,2710,2700,3144
|
|
20230816,131300,2517175435,2705,2700,2705,2700,2054
|
|
20230816,131200,2511629370,2705,2705,2710,2705,7200
|
|
20230816,131100,2492138340,2710,2705,2710,2705,3641
|
|
20230816,131000,2482272930,2710,2715,2715,2705,4887
|
|
20230816,130900,2469039615,2715,2710,2715,2700,3377
|
|
20230816,130800,2459892995,2705,2715,2735,2705,29858
|
|
20230816,130700,2378640450,2730,2685,2750,2685,11994
|
|
20230816,130600,2345875995,2690,2695,2695,2690,211
|
|
20230816,130500,2345308350,2685,2685,2685,2685,0
|
|
20230816,130400,2345308350,2685,2690,2700,2680,1212
|
|
20230816,130300,2342046645,2690,2700,2700,2690,101
|
|
20230816,130200,2341773955,2700,2685,2700,2685,1847
|
|
20230816,130100,2336808220,2685,2685,2685,2685,1674
|
|
20230816,130000,2332313530,2685,2680,2685,2680,625
|
|
20230816,125900,2330638485,2690,2690,2690,2690,0
|
|
20230816,125800,2330638485,2690,2680,2690,2675,1157
|
|
20230816,125700,2327539495,2690,2690,2690,2690,311
|
|
20230816,125600,2326702905,2675,2690,2690,2675,12789
|
|
20230816,125500,2292462540,2695,2695,2695,2685,11354
|
|
20230816,125400,2261957455,2695,2700,2700,2695,416
|
|
20230816,125300,2260834510,2700,2705,2710,2695,4801
|
|
20230816,125200,2247861365,2700,2670,2705,2670,25778
|
|
20230816,125100,2178460740,2680,2680,2680,2670,5167
|
|
20230816,125000,2164654785,2685,2685,2685,2685,0
|
|
20230816,124900,2164654785,2685,2685,2690,2685,5362
|
|
20230816,124800,2150256585,2680,2695,2695,2680,6007
|
|
20230816,124700,2134130600,2690,2690,2690,2690,207
|
|
20230816,124600,2133573770,2690,2690,2690,2690,222
|
|
20230816,124500,2132976590,2680,2690,2690,2680,85
|
|
20230816,124400,2132748140,2685,2680,2690,2680,1161
|
|
20230816,124300,2129627360,2680,2675,2680,2675,476
|
|
20230816,124200,2128353990,2675,2675,2675,2675,373
|
|
20230816,124100,2127356215,2670,2670,2670,2670,2335
|
|
20230816,124000,2121121765,2670,2670,2670,2670,73
|
|
20230816,123900,2120926855,2670,2670,2670,2670,1
|
|
20230816,123800,2120924185,2665,2670,2670,2665,2637
|
|
20230816,123700,2113883400,2675,2675,2675,2675,692
|
|
20230816,123600,2112032300,2675,2680,2680,2675,1395
|
|
20230816,123500,2108294120,2675,2675,2675,2675,110
|
|
20230816,123400,2107999870,2670,2675,2680,2670,2260
|
|
20230816,123300,2101947870,2670,2685,2710,2670,2641
|
|
20230816,123200,2094841330,2680,2680,2680,2680,2331
|
|
20230816,123100,2088594250,2680,2675,2680,2675,122
|
|
20230816,123000,2088267390,2675,2675,2675,2675,271
|
|
20230816,122900,2087542465,2675,2670,2675,2670,525
|
|
20230816,122800,2086139775,2665,2665,2665,2665,81
|
|
20230816,122700,2085923910,2665,2665,2665,2665,148
|
|
20230816,122600,2085529490,2645,2660,2660,2645,10000
|
|
20230816,122500,2058988215,2665,2665,2665,2660,112
|
|
20230816,122400,2058690285,2665,2665,2665,2665,50
|
|
20230816,122300,2058557035,2665,2660,2665,2660,2
|
|
20230816,122200,2058551710,2665,2665,2665,2665,1
|
|
20230816,122100,2058549045,2665,2665,2665,2665,55
|
|
20230816,122000,2058402470,2665,2660,2665,2660,4
|
|
20230816,121900,2058391815,2665,2660,2665,2660,1858
|
|
20230816,121800,2053449015,2655,2660,2660,2655,364
|
|
20230816,121700,2052481445,2655,2655,2655,2655,0
|
|
20230816,121600,2052481445,2655,2660,2665,2655,6372
|
|
20230816,121500,2035551880,2655,2660,2660,2655,68
|
|
20230816,121400,2035371005,2660,2660,2660,2660,0
|
|
20230816,121300,2035371005,2660,2665,2665,2660,227
|
|
20230816,121200,2034767175,2665,2665,2665,2665,5
|
|
20230816,121100,2034753850,2665,2665,2665,2665,0
|
|
20230816,121000,2034753850,2665,2665,2665,2665,1532
|
|
20230816,120900,2030671070,2665,2665,2665,2665,520
|
|
20230816,120800,2029285270,2665,2665,2665,2665,500
|
|
20230816,120700,2027952770,2645,2655,2655,2645,6762
|
|
20230816,120600,2010020425,2645,2665,2665,2645,9922
|
|
20230816,120500,1983684805,2665,2665,2665,2665,1003
|
|
20230816,120400,1981011810,2670,2670,2670,2670,2
|
|
20230816,120300,1981006470,2665,2665,2665,2665,0
|
|
20230816,120200,1981006470,2665,2665,2675,2665,766
|
|
20230816,120100,1978965045,2665,2665,2665,2665,1
|
|
20230816,120000,1978962380,2665,2665,2665,2665,10
|
|
20230816,115900,1978935730,2655,2660,2660,2655,1501
|
|
20230816,115800,1974947500,2660,2650,2660,2650,2097
|
|
20230816,115700,1969377200,2650,2655,2655,2650,655
|
|
20230816,115600,1967639280,2650,2650,2650,2650,0
|
|
20230816,115500,1967639280,2650,2655,2655,2650,1428
|
|
20230816,115400,1963854600,2650,2665,2665,2650,756
|
|
20230816,115300,1961845885,2665,2665,2665,2665,77
|
|
20230816,115200,1961640680,2665,2660,2665,2655,4885
|
|
20230816,115100,1948668930,2660,2660,2660,2660,500
|
|
20230816,115000,1947338930,2660,2660,2660,2660,458
|
|
20230816,114900,1946120650,2660,2660,2665,2660,685
|
|
20230816,114800,1944298300,2665,2670,2670,2665,1484
|
|
20230816,114700,1940339260,2665,2660,2665,2655,3196
|
|
20230816,114600,1931829940,2665,2660,2665,2655,3622
|
|
20230816,114500,1922193190,2660,2665,2665,2650,3361
|
|
20230816,114400,1913269995,2665,2655,2680,2655,6474
|
|
20230816,114300,1896044325,2655,2670,2670,2655,8900
|
|
20230816,114200,1872359060,2675,2665,2675,2665,353
|
|
20230816,114100,1871418015,2665,2675,2675,2665,6918
|
|
20230816,114000,1852934865,2675,2680,2680,2675,4526
|
|
20230816,113900,1840808685,2685,2685,2685,2685,8184
|
|
20230816,113800,1818834645,2685,2685,2690,2685,1208
|
|
20230816,113700,1815590525,2690,2690,2690,2685,1696
|
|
20230816,113600,1811036285,2685,2685,2685,2685,0
|
|
20230816,113500,1811036285,2685,2685,2685,2685,1836
|
|
20230816,113400,1806106625,2685,2690,2690,2685,261
|
|
20230816,113300,1805405535,2690,2690,2690,2685,322
|
|
20230816,113200,1804539360,2690,2690,2690,2685,202
|
|
20230816,113100,1803995985,2685,2695,2695,2685,3819
|
|
20230816,113000,1793722935,2690,2690,2695,2690,4756
|
|
20230816,112900,1780928770,2690,2690,2690,2690,2500
|
|
20230816,112800,1774203770,2690,2695,2695,2690,3482
|
|
20230816,112700,1764819785,2695,2700,2700,2695,1698
|
|
20230816,112600,1760235195,2700,2700,2700,2700,727
|
|
20230816,112500,1758272295,2700,2700,2700,2700,1499
|
|
20230816,112400,1754224995,2700,2695,2700,2695,135
|
|
20230816,112300,1753860745,2695,2695,2695,2695,2
|
|
20230816,112200,1753855355,2700,2700,2700,2700,5
|
|
20230816,112100,1753841855,2690,2695,2700,2690,1868
|
|
20230816,112000,1748812455,2695,2690,2695,2690,2064
|
|
20230816,111900,1743250100,2690,2690,2690,2690,79
|
|
20230816,111800,1743037590,2690,2690,2690,2690,0
|
|
20230816,111700,1743037590,2690,2695,2695,2690,1526
|
|
20230816,111600,1738931475,2690,2700,2700,2690,5476
|
|
20230816,111500,1724172035,2700,2700,2700,2700,4
|
|
20230816,111400,1724161235,2705,2700,2705,2700,58
|
|
20230816,111300,1724004445,2700,2700,2700,2700,0
|
|
20230816,111200,1724004445,2700,2695,2700,2695,2427
|
|
20230816,111100,1717452545,2700,2700,2700,2695,2796
|
|
20230816,111000,1709903350,2700,2695,2700,2695,531
|
|
20230816,110900,1708469660,2700,2700,2700,2695,2127
|
|
20230816,110800,1702726765,2700,2700,2705,2700,1447
|
|
20230816,110700,1698819845,2700,2700,2700,2695,1143
|
|
20230816,110600,1695738245,2695,2700,2705,2695,7009
|
|
20230816,110500,1676813980,2695,2705,2705,2695,5742
|
|
20230816,110400,1661308970,2695,2715,2715,2695,34658
|
|
20230816,110300,1567668965,2710,2715,2715,2710,1151
|
|
20230816,110200,1564544005,2715,2715,2715,2715,218
|
|
20230816,110100,1563952135,2715,2720,2720,2715,153
|
|
20230816,110000,1563536715,2710,2710,2710,2710,0
|
|
20230816,105900,1563536715,2710,2725,2725,2705,11378
|
|
20230816,105800,1532665675,2725,2725,2725,2720,511
|
|
20230816,105700,1531273205,2730,2730,2730,2730,130
|
|
20230816,105600,1530918305,2720,2720,2720,2720,0
|
|
20230816,105500,1530918305,2720,2720,2720,2720,0
|
|
20230816,105400,1530918305,2720,2735,2735,2720,341
|
|
20230816,105300,1529990620,2720,2720,2720,2720,500
|
|
20230816,105200,1528630620,2720,2720,2720,2720,4490
|
|
20230816,105100,1516417820,2715,2720,2720,2715,637
|
|
20230816,105000,1514685805,2720,2720,2720,2720,1921
|
|
20230816,104900,1509460685,2715,2710,2720,2710,2156
|
|
20230816,104800,1503597145,2715,2725,2725,2710,10438
|
|
20230816,104700,1475260850,2725,2715,2725,2715,1516
|
|
20230816,104600,1471129910,2730,2720,2730,2720,865
|
|
20230816,104500,1468776520,2730,2730,2730,2720,944
|
|
20230816,104400,1466208750,2735,2720,2740,2720,4521
|
|
20230816,104300,1453885925,2725,2720,2725,2715,15813
|
|
20230816,104200,1410900975,2725,2735,2735,2720,13326
|
|
20230816,104100,1374579810,2735,2735,2745,2735,518
|
|
20230816,104000,1373162935,2740,2725,2750,2725,3557
|
|
20230816,103900,1363452240,2725,2730,2730,2725,2503
|
|
20230816,103800,1356619200,2740,2745,2745,2730,13006
|
|
20230816,103700,1321030195,2745,2745,2745,2745,2862
|
|
20230816,103600,1313174005,2750,2760,2760,2750,911
|
|
20230816,103500,1310668705,2760,2755,2760,2745,5859
|
|
20230816,103400,1294521615,2755,2745,2755,2745,11302
|
|
20230816,103300,1263440670,2745,2740,2745,2735,13489
|
|
20230816,103200,1226436015,2740,2735,2740,2735,480
|
|
20230816,103100,1225121315,2735,2735,2735,2725,2485
|
|
20230816,103000,1218328175,2735,2725,2735,2725,22
|
|
20230816,102900,1218268135,2735,2725,2735,2725,577
|
|
20230816,102800,1216695780,2725,2720,2735,2715,2572
|
|
20230816,102700,1209696765,2715,2715,2715,2715,26
|
|
20230816,102600,1209626175,2715,2720,2720,2715,79
|
|
20230816,102500,1209411300,2720,2715,2720,2705,6806
|
|
20230816,102400,1190965660,2715,2725,2725,2715,742
|
|
20230816,102300,1188947545,2725,2730,2730,2725,2858
|
|
20230816,102200,1181150495,2725,2725,2730,2725,5757
|
|
20230816,102100,1165462295,2725,2725,2730,2725,6353
|
|
20230816,102000,1148132920,2715,2715,2715,2715,1
|
|
20230816,101900,1148130205,2710,2710,2720,2710,4973
|
|
20230816,101800,1134619510,2710,2710,2710,2705,2061
|
|
20230816,101700,1129034205,2705,2720,2725,2700,36665
|
|
20230816,101600,1029667635,2720,2735,2735,2715,14720
|
|
20230816,101500,989584755,2735,2745,2745,2730,5565
|
|
20230816,101400,974389990,2730,2740,2740,2730,11095
|
|
20230816,101300,944008665,2740,2740,2740,2735,8301
|
|
20230816,101200,921272405,2740,2745,2745,2740,7054
|
|
20230816,101100,901909195,2745,2745,2755,2740,6947
|
|
20230816,101000,882830140,2755,2745,2755,2745,4208
|
|
20230816,100900,871273180,2750,2760,2760,2750,6154
|
|
20230816,100800,854347870,2755,2750,2755,2750,3
|
|
20230816,100700,854339610,2755,2760,2765,2745,8444
|
|
20230816,100600,831081775,2760,2760,2760,2760,140
|
|
20230816,100500,830695375,2760,2775,2775,2760,10184
|
|
20230816,100400,802531010,2775,2775,2775,2775,2163
|
|
20230816,100300,796528685,2775,2795,2795,2775,7180
|
|
20230816,100200,776552065,2790,2795,2800,2790,4454
|
|
20230816,100100,764114655,2795,2795,2800,2790,3871
|
|
20230816,100000,753295645,2795,2790,2805,2780,18658
|
|
20230816,095900,701162650,2785,2785,2790,2785,1605
|
|
20230816,095800,696689115,2785,2785,2790,2785,2539
|
|
20230816,095700,689614780,2785,2785,2785,2785,3510
|
|
20230816,095600,679839430,2785,2785,2785,2780,7961
|
|
20230816,095500,657674475,2785,2780,2785,2780,3392
|
|
20230816,095400,648239715,2775,2780,2780,2770,5585
|
|
20230816,095300,632758680,2785,2780,2785,2775,5287
|
|
20230816,095200,618054120,2780,2770,2780,2770,11994
|
|
20230816,095100,584793705,2775,2765,2780,2765,13304
|
|
20230816,095000,547897350,2760,2760,2765,2760,2566
|
|
20230816,094900,540808320,2760,2760,2760,2760,273
|
|
20230816,094800,540054840,2760,2770,2770,2755,7025
|
|
20230816,094700,520665970,2775,2745,2775,2745,17595
|
|
20230816,094600,471948770,2750,2745,2750,2745,5610
|
|
20230816,094500,456529320,2745,2745,2745,2745,1017
|
|
20230816,094400,453737655,2745,2750,2750,2745,3143
|
|
20230816,094300,445110095,2750,2750,2750,2745,11502
|
|
20230816,094200,413529600,2750,2745,2750,2745,81
|
|
20230816,094100,413306855,2745,2755,2755,2745,1057
|
|
20230816,094000,410399355,2760,2755,2760,2755,494
|
|
20230816,093900,409036870,2760,2760,2760,2760,1710
|
|
20230816,093800,404317270,2760,2760,2760,2760,3
|
|
20230816,093700,404308990,2745,2750,2760,2745,25933
|
|
20230816,093600,333100480,2760,2750,2760,2750,1436
|
|
20230816,093500,329148730,2750,2750,2755,2750,2731
|
|
20230816,093400,321638460,2755,2760,2760,2755,620
|
|
20230816,093300,319930210,2760,2750,2760,2750,875
|
|
20230816,093200,317521990,2750,2750,2750,2750,100
|
|
20230816,093100,317246990,2755,2750,2755,2745,51
|
|
20230816,093000,317106760,2755,2750,2755,2750,2133
|
|
20230816,092900,311240895,2745,2745,2745,2745,2056
|
|
20230816,092800,305597175,2745,2750,2750,2745,9453
|
|
20230816,092700,279648500,2750,2760,2760,2750,1462
|
|
20230816,092600,275625100,2760,2760,2765,2760,2667
|
|
20230816,092500,268256755,2755,2755,2760,2755,1502
|
|
20230816,092400,264112795,2755,2765,2775,2755,11360
|
|
20230816,092300,232684610,2765,2745,2765,2745,5584
|
|
20230816,092200,217263640,2750,2750,2760,2750,2632
|
|
20230816,092100,210012015,2755,2760,2765,2755,4454
|
|
20230816,092000,197724550,2760,2735,2760,2735,2686
|
|
20230816,091900,190334700,2740,2720,2750,2720,3265
|
|
20230816,091800,181404565,2720,2720,2720,2720,400
|
|
20230816,091700,180316565,2735,2725,2735,2720,5147
|
|
20230816,091600,166314195,2720,2725,2735,2720,5529
|
|
20230816,091500,151264425,2735,2720,2740,2720,731
|
|
20230816,091400,149273935,2720,2745,2745,2720,2234
|
|
20230816,091300,143171965,2745,2715,2745,2715,4074
|
|
20230816,091200,132025155,2715,2715,2715,2710,6128
|
|
20230816,091100,115387955,2715,2715,2715,2715,786
|
|
20230816,091000,113253965,2715,2710,2720,2705,3254
|
|
20230816,090900,104436055,2715,2725,2725,2715,2597
|
|
20230816,090800,97376780,2725,2725,2725,2720,2770
|
|
20230816,090700,89832170,2725,2735,2735,2725,971
|
|
20230816,090600,87182475,2735,2740,2745,2735,7916
|
|
20230816,090500,65485525,2740,2755,2755,2740,2014
|
|
20230816,090400,59964045,2755,2730,2755,2725,3954
|
|
20230816,090300,49156640,2725,2710,2730,2710,3705
|
|
20230816,090200,39083535,2710,2735,2735,2710,1391
|
|
20230816,090100,35309955,2725,2745,2745,2715,2699
|
|
20230816,090000,27934515,2745,2715,2745,2700,10282
|