597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185400,2935522075,2620,2620,2620,2620,7543
|
|
20230821,185300,2935522075,2620,2620,2620,2620,0
|
|
20230821,185200,2935522075,2620,2620,2620,2620,0
|
|
20230821,185100,2935522075,2620,2620,2620,2620,0
|
|
20230821,185000,2935522075,2620,2620,2620,2620,0
|
|
20230821,184900,2935522075,2620,2620,2620,2620,0
|
|
20230821,184800,2935522075,2620,2620,2620,2620,0
|
|
20230821,184700,2935522075,2620,2620,2620,2620,0
|
|
20230821,184600,2935522075,2620,2620,2620,2620,0
|
|
20230821,184500,2935522075,2620,2620,2620,2620,0
|
|
20230821,184400,2935522075,2620,2620,2620,2620,0
|
|
20230821,184300,2935522075,2620,2620,2620,2620,0
|
|
20230821,184200,2935522075,2620,2620,2620,2620,0
|
|
20230821,184100,2935522075,2620,2620,2620,2620,0
|
|
20230821,184000,2935522075,2620,2620,2620,2620,0
|
|
20230821,183900,2935522075,2620,2620,2620,2620,0
|
|
20230821,183800,2935522075,2620,2620,2620,2620,0
|
|
20230821,183700,2935522075,2620,2620,2620,2620,0
|
|
20230821,183600,2935522075,2620,2620,2620,2620,0
|
|
20230821,183500,2935522075,2620,2620,2620,2620,0
|
|
20230821,183400,2935522075,2620,2620,2620,2620,0
|
|
20230821,183300,2935522075,2620,2620,2620,2620,0
|
|
20230821,183200,2935522075,2620,2620,2620,2620,0
|
|
20230821,183100,2935522075,2620,2620,2620,2620,0
|
|
20230821,183000,2935522075,2620,2620,2620,2620,0
|
|
20230821,182900,2935522075,2620,2620,2620,2620,0
|
|
20230821,182800,2935522075,2620,2620,2620,2620,0
|
|
20230821,182700,2935522075,2620,2620,2620,2620,0
|
|
20230821,182600,2935522075,2620,2620,2620,2620,0
|
|
20230821,182500,2935522075,2620,2620,2620,2620,0
|
|
20230821,182400,2935522075,2620,2620,2620,2620,7543
|
|
20230821,182300,2935522075,2620,2620,2620,2620,0
|
|
20230821,182200,2935522075,2620,2620,2620,2620,0
|
|
20230821,182100,2935522075,2620,2620,2620,2620,0
|
|
20230821,182000,2935522075,2620,2620,2620,2620,0
|
|
20230821,181900,2935522075,2620,2620,2620,2620,0
|
|
20230821,181800,2935522075,2620,2620,2620,2620,0
|
|
20230821,181700,2935522075,2620,2620,2620,2620,0
|
|
20230821,181600,2935522075,2620,2620,2620,2620,0
|
|
20230821,181500,2935522075,2620,2620,2620,2620,0
|
|
20230821,181400,2935522075,2620,2620,2620,2620,0
|
|
20230821,181300,2935522075,2620,2620,2620,2620,0
|
|
20230821,181200,2935522075,2620,2620,2620,2620,0
|
|
20230821,181100,2935522075,2620,2620,2620,2620,0
|
|
20230821,181000,2935522075,2620,2620,2620,2620,0
|
|
20230821,180900,2935522075,2620,2620,2620,2620,0
|
|
20230821,180800,2935522075,2620,2620,2620,2620,0
|
|
20230821,180700,2935522075,2620,2620,2620,2620,0
|
|
20230821,180600,2935522075,2620,2620,2620,2620,0
|
|
20230821,180500,2935522075,2620,2620,2620,2620,0
|
|
20230821,180400,2935522075,2620,2620,2620,2620,0
|
|
20230821,180300,2935522075,2620,2620,2620,2620,0
|
|
20230821,180200,2935522075,2620,2620,2620,2620,0
|
|
20230821,180100,2935522075,2620,2620,2620,2620,0
|
|
20230821,180000,2935522075,2620,2620,2620,2620,0
|
|
20230821,175900,2935522075,2620,2620,2620,2620,0
|
|
20230821,175800,2935522075,2620,2620,2620,2620,0
|
|
20230821,175700,2935522075,2620,2620,2620,2620,0
|
|
20230821,175600,2935522075,2620,2620,2620,2620,0
|
|
20230821,175500,2935522075,2620,2620,2620,2620,0
|
|
20230821,175400,2935522075,2620,2620,2620,2620,7543
|
|
20230821,175300,2935522075,2620,2620,2620,2620,0
|
|
20230821,175200,2935522075,2620,2620,2620,2620,0
|
|
20230821,175100,2935522075,2620,2620,2620,2620,0
|
|
20230821,175000,2935522075,2620,2620,2620,2620,0
|
|
20230821,174900,2935522075,2620,2620,2620,2620,0
|
|
20230821,174800,2935522075,2620,2620,2620,2620,0
|
|
20230821,174700,2935522075,2620,2620,2620,2620,0
|
|
20230821,174600,2935522075,2620,2620,2620,2620,0
|
|
20230821,174500,2935522075,2620,2620,2620,2620,0
|
|
20230821,174400,2935522075,2620,2620,2620,2620,0
|
|
20230821,174300,2935522075,2620,2620,2620,2620,0
|
|
20230821,174200,2935522075,2620,2620,2620,2620,0
|
|
20230821,174100,2935522075,2620,2620,2620,2620,0
|
|
20230821,174000,2935522075,2620,2620,2620,2620,0
|
|
20230821,173900,2935522075,2620,2620,2620,2620,0
|
|
20230821,173800,2935522075,2620,2620,2620,2620,0
|
|
20230821,173700,2935522075,2620,2620,2620,2620,0
|
|
20230821,173600,2935522075,2620,2620,2620,2620,0
|
|
20230821,173500,2935522075,2620,2620,2620,2620,0
|
|
20230821,173400,2935522075,2620,2620,2620,2620,0
|
|
20230821,173300,2935522075,2620,2620,2620,2620,0
|
|
20230821,173200,2935522075,2620,2620,2620,2620,0
|
|
20230821,173100,2935522075,2620,2620,2620,2620,0
|
|
20230821,173000,2935522075,2620,2620,2620,2620,0
|
|
20230821,172900,2935522075,2620,2620,2620,2620,0
|
|
20230821,172800,2935522075,2620,2620,2620,2620,0
|
|
20230821,172700,2935522075,2620,2620,2620,2620,0
|
|
20230821,172600,2935522075,2620,2620,2620,2620,0
|
|
20230821,172500,2935522075,2620,2620,2620,2620,0
|
|
20230821,172400,2935522075,2620,2620,2620,2620,7543
|
|
20230821,172300,2935522075,2620,2620,2620,2620,0
|
|
20230821,172200,2935522075,2620,2620,2620,2620,0
|
|
20230821,172100,2935522075,2620,2620,2620,2620,0
|
|
20230821,172000,2935522075,2620,2620,2620,2620,0
|
|
20230821,171900,2935522075,2620,2620,2620,2620,0
|
|
20230821,171800,2935522075,2620,2620,2620,2620,0
|
|
20230821,171700,2935522075,2620,2620,2620,2620,0
|
|
20230821,171600,2935522075,2620,2620,2620,2620,0
|
|
20230821,171500,2935522075,2620,2620,2620,2620,0
|
|
20230821,171400,2935522075,2620,2620,2620,2620,0
|
|
20230821,171300,2935522075,2620,2620,2620,2620,0
|
|
20230821,171200,2935522075,2620,2620,2620,2620,0
|
|
20230821,171100,2935522075,2620,2620,2620,2620,0
|
|
20230821,171000,2935522075,2620,2620,2620,2620,0
|
|
20230821,170900,2935522075,2620,2620,2620,2620,0
|
|
20230821,170800,2935522075,2620,2620,2620,2620,0
|
|
20230821,170700,2935522075,2620,2620,2620,2620,0
|
|
20230821,170600,2935522075,2620,2620,2620,2620,0
|
|
20230821,170500,2935522075,2620,2620,2620,2620,0
|
|
20230821,170400,2935522075,2620,2620,2620,2620,0
|
|
20230821,170300,2935522075,2620,2620,2620,2620,0
|
|
20230821,170200,2935522075,2620,2620,2620,2620,0
|
|
20230821,170100,2935522075,2620,2620,2620,2620,0
|
|
20230821,170000,2935522075,2620,2620,2620,2620,0
|
|
20230821,165900,2935522075,2620,2620,2620,2620,0
|
|
20230821,165800,2935522075,2620,2620,2620,2620,0
|
|
20230821,165700,2935522075,2620,2620,2620,2620,0
|
|
20230821,165600,2935522075,2620,2620,2620,2620,0
|
|
20230821,165500,2935522075,2620,2620,2620,2620,0
|
|
20230821,165400,2935522075,2620,2620,2620,2620,7543
|
|
20230821,165300,2935522075,2620,2620,2620,2620,0
|
|
20230821,165200,2935522075,2620,2620,2620,2620,0
|
|
20230821,165100,2935522075,2620,2620,2620,2620,0
|
|
20230821,165000,2935522075,2620,2620,2620,2620,0
|
|
20230821,164900,2935522075,2620,2620,2620,2620,0
|
|
20230821,164800,2935522075,2620,2620,2620,2620,0
|
|
20230821,164700,2935522075,2620,2620,2620,2620,0
|
|
20230821,164600,2935522075,2620,2620,2620,2620,0
|
|
20230821,164500,2935522075,2620,2620,2620,2620,0
|
|
20230821,164400,2935522075,2620,2620,2620,2620,0
|
|
20230821,164300,2935522075,2620,2620,2620,2620,0
|
|
20230821,164200,2935522075,2620,2620,2620,2620,0
|
|
20230821,164100,2935522075,2620,2620,2620,2620,0
|
|
20230821,164000,2935522075,2620,2620,2620,2620,0
|
|
20230821,163900,2935522075,2620,2620,2620,2620,0
|
|
20230821,163800,2935522075,2620,2620,2620,2620,0
|
|
20230821,163700,2935522075,2620,2620,2620,2620,0
|
|
20230821,163600,2935522075,2620,2620,2620,2620,0
|
|
20230821,163500,2935522075,2620,2620,2620,2620,0
|
|
20230821,163400,2935522075,2620,2620,2620,2620,0
|
|
20230821,163300,2935522075,2620,2620,2620,2620,0
|
|
20230821,163200,2935522075,2620,2620,2620,2620,0
|
|
20230821,163100,2935522075,2620,2620,2620,2620,0
|
|
20230821,163000,2935522075,2620,2620,2620,2620,0
|
|
20230821,162900,2935522075,2620,2620,2620,2620,0
|
|
20230821,162800,2935522075,2620,2620,2620,2620,0
|
|
20230821,162700,2935522075,2620,2620,2620,2620,0
|
|
20230821,162600,2935522075,2620,2620,2620,2620,0
|
|
20230821,162500,2935522075,2620,2620,2620,2620,0
|
|
20230821,162400,2935522075,2620,2620,2620,2620,7543
|
|
20230821,162300,2935522075,2620,2620,2620,2620,0
|
|
20230821,162200,2935522075,2620,2620,2620,2620,0
|
|
20230821,162100,2935522075,2620,2620,2620,2620,0
|
|
20230821,162000,2935522075,2620,2620,2620,2620,0
|
|
20230821,161900,2935522075,2620,2620,2620,2620,0
|
|
20230821,161800,2935522075,2620,2620,2620,2620,0
|
|
20230821,161700,2935522075,2620,2620,2620,2620,0
|
|
20230821,161600,2935522075,2620,2620,2620,2620,0
|
|
20230821,161500,2935522075,2620,2620,2620,2620,0
|
|
20230821,161400,2935522075,2620,2620,2620,2620,0
|
|
20230821,161300,2935522075,2620,2620,2620,2620,0
|
|
20230821,161200,2935522075,2620,2620,2620,2620,0
|
|
20230821,161100,2935522075,2620,2620,2620,2620,0
|
|
20230821,161000,2935522075,2620,2620,2620,2620,0
|
|
20230821,160900,2935522075,2620,2620,2620,2620,0
|
|
20230821,160800,2935522075,2620,2620,2620,2620,0
|
|
20230821,160700,2935522075,2620,2620,2620,2620,0
|
|
20230821,160600,2935522075,2620,2620,2620,2620,0
|
|
20230821,160500,2935522075,2620,2620,2620,2620,0
|
|
20230821,160400,2935522075,2620,2620,2620,2620,0
|
|
20230821,160300,2935522075,2620,2620,2620,2620,0
|
|
20230821,160200,2935522075,2620,2620,2620,2620,0
|
|
20230821,160100,2935522075,2620,2620,2620,2620,0
|
|
20230821,160000,2935522075,2620,2620,2620,2620,0
|
|
20230821,155900,2935522075,2620,2620,2620,2620,0
|
|
20230821,155800,2935522075,2620,2620,2620,2620,0
|
|
20230821,155700,2935522075,2620,2620,2620,2620,0
|
|
20230821,155600,2935522075,2620,2620,2620,2620,0
|
|
20230821,155500,2935522075,2620,2620,2620,2620,0
|
|
20230821,155400,2935522075,2620,2620,2620,2620,7543
|
|
20230821,155300,2935522075,2620,2620,2620,2620,0
|
|
20230821,155200,2935522075,2620,2620,2620,2620,0
|
|
20230821,155100,2935522075,2620,2620,2620,2620,0
|
|
20230821,155000,2935522075,2620,2620,2620,2620,0
|
|
20230821,154900,2935522075,2620,2620,2620,2620,0
|
|
20230821,154800,2935522075,2620,2620,2620,2620,0
|
|
20230821,154700,2935522075,2620,2620,2620,2620,0
|
|
20230821,154600,2935522075,2620,2620,2620,2620,0
|
|
20230821,154500,2935522075,2620,2620,2620,2620,0
|
|
20230821,154400,2935522075,2620,2620,2620,2620,0
|
|
20230821,154300,2935522075,2620,2620,2620,2620,0
|
|
20230821,154200,2935522075,2620,2620,2620,2620,0
|
|
20230821,154100,2935522075,2620,2620,2620,2620,0
|
|
20230821,154000,2935522075,2620,2620,2620,2620,0
|
|
20230821,153900,2935522075,2620,2620,2620,2620,0
|
|
20230821,153800,2935522075,2620,2620,2620,2620,0
|
|
20230821,153700,2935522075,2620,2620,2620,2620,0
|
|
20230821,153600,2935522075,2620,2620,2620,2620,0
|
|
20230821,153500,2935522075,2620,2620,2620,2620,0
|
|
20230821,153400,2935522075,2620,2620,2620,2620,0
|
|
20230821,153300,2935522075,2620,2620,2620,2620,0
|
|
20230821,153200,2935522075,2620,2620,2620,2620,0
|
|
20230821,153100,2935522075,2620,2620,2620,2620,0
|
|
20230821,153000,2935522075,2620,2620,2620,2620,7543
|
|
20230821,152900,2915759415,2620,2620,2620,2620,0
|
|
20230821,152800,2915759415,2620,2620,2620,2620,0
|
|
20230821,152700,2915759415,2620,2620,2620,2620,0
|
|
20230821,152600,2915759415,2620,2620,2620,2620,0
|
|
20230821,152500,2915759415,2620,2620,2620,2620,0
|
|
20230821,152400,2915759415,2620,2620,2620,2620,0
|
|
20230821,152300,2915759415,2620,2620,2620,2620,0
|
|
20230821,152200,2915759415,2620,2620,2620,2620,0
|
|
20230821,152100,2915759415,2620,2620,2620,2620,0
|
|
20230821,152000,2915759415,2620,2620,2620,2620,0
|
|
20230821,151900,2915759415,2620,2615,2625,2605,1948
|
|
20230821,151800,2910659975,2605,2605,2610,2605,1754
|
|
20230821,151700,2906085960,2605,2610,2610,2605,1178
|
|
20230821,151600,2903017165,2610,2610,2610,2610,0
|
|
20230821,151500,2903017165,2610,2610,2610,2605,2179
|
|
20230821,151400,2897331795,2610,2615,2620,2610,596
|
|
20230821,151300,2895772500,2620,2620,2620,2620,115
|
|
20230821,151200,2895471200,2620,2615,2620,2615,6082
|
|
20230821,151100,2879566760,2615,2615,2615,2615,50
|
|
20230821,151000,2879436010,2615,2615,2620,2615,1555
|
|
20230821,150900,2875369450,2615,2615,2615,2615,1101
|
|
20230821,150800,2872490335,2615,2615,2615,2615,142
|
|
20230821,150700,2872119005,2615,2615,2620,2615,583
|
|
20230821,150600,2870594210,2615,2615,2615,2615,305
|
|
20230821,150500,2869796635,2620,2620,2620,2620,10
|
|
20230821,150400,2869770435,2620,2615,2620,2615,10
|
|
20230821,150300,2869744280,2620,2620,2620,2620,119
|
|
20230821,150200,2869432500,2625,2615,2625,2615,3
|
|
20230821,150100,2869424635,2615,2615,2615,2615,1954
|
|
20230821,150000,2864314925,2615,2615,2615,2615,831
|
|
20230821,145900,2862141860,2615,2615,2615,2615,1000
|
|
20230821,145800,2859526860,2615,2620,2620,2615,232
|
|
20230821,145700,2858919490,2630,2630,2630,2630,331
|
|
20230821,145600,2858048960,2625,2630,2630,2620,807
|
|
20230821,145500,2855932450,2640,2640,2640,2640,330
|
|
20230821,145400,2855061250,2645,2650,2650,2630,1297
|
|
20230821,145300,2851646530,2650,2620,2655,2620,22605
|
|
20230821,145200,2791816780,2620,2615,2620,2615,522
|
|
20230821,145100,2790451635,2625,2615,2625,2615,1537
|
|
20230821,145000,2786429340,2610,2610,2610,2610,437
|
|
20230821,144900,2785288770,2605,2615,2615,2605,3012
|
|
20230821,144800,2777441965,2610,2610,2615,2610,1228
|
|
20230821,144700,2774235100,2610,2610,2610,2610,26
|
|
20230821,144600,2774167240,2610,2610,2610,2610,0
|
|
20230821,144500,2774167240,2610,2610,2615,2610,626
|
|
20230821,144400,2772533375,2615,2615,2615,2615,496
|
|
20230821,144300,2771236335,2620,2620,2620,2620,1
|
|
20230821,144200,2771233715,2620,2620,2620,2620,0
|
|
20230821,144100,2771233715,2620,2620,2620,2620,2
|
|
20230821,144000,2771228475,2615,2615,2615,2615,2385
|
|
20230821,143900,2764991700,2610,2610,2610,2610,3150
|
|
20230821,143800,2756770200,2605,2610,2610,2605,1413
|
|
20230821,143700,2753082555,2610,2610,2610,2610,0
|
|
20230821,143600,2753082555,2610,2610,2610,2610,201
|
|
20230821,143500,2752557945,2600,2605,2605,2600,750
|
|
20230821,143400,2750604430,2610,2610,2610,2610,271
|
|
20230821,143300,2749897120,2620,2620,2620,2620,0
|
|
20230821,143200,2749897120,2620,2620,2620,2620,1
|
|
20230821,143100,2749894500,2615,2615,2615,2615,573
|
|
20230821,143000,2748396105,2615,2615,2615,2615,0
|
|
20230821,142900,2748396105,2615,2610,2615,2605,483
|
|
20230821,142800,2747136345,2610,2610,2610,2610,11
|
|
20230821,142700,2747107635,2610,2610,2610,2610,133
|
|
20230821,142600,2746760505,2610,2610,2610,2610,70
|
|
20230821,142500,2746577805,2600,2600,2600,2600,5302
|
|
20230821,142400,2732792605,2600,2600,2600,2600,3
|
|
20230821,142300,2732784805,2610,2610,2610,2605,648
|
|
20230821,142200,2731093655,2610,2605,2610,2605,70
|
|
20230821,142100,2730911055,2605,2610,2610,2605,1764
|
|
20230821,142000,2726312390,2610,2625,2625,2610,1575
|
|
20230821,141900,2722193170,2635,2635,2635,2630,2362
|
|
20230821,141800,2715974860,2635,2615,2635,2615,7314
|
|
20230821,141700,2696776855,2615,2610,2615,2610,704
|
|
20230821,141600,2694938705,2600,2600,2600,2600,0
|
|
20230821,141500,2694938705,2600,2600,2600,2600,1228
|
|
20230821,141400,2691745905,2590,2590,2590,2590,1053
|
|
20230821,141300,2689018635,2590,2590,2590,2590,806
|
|
20230821,141200,2686931095,2600,2600,2600,2600,0
|
|
20230821,141100,2686931095,2600,2595,2600,2590,950
|
|
20230821,141000,2684465510,2600,2600,2600,2600,0
|
|
20230821,140900,2684465510,2600,2600,2600,2600,0
|
|
20230821,140800,2684465510,2600,2600,2600,2595,2295
|
|
20230821,140700,2678503115,2605,2605,2605,2605,300
|
|
20230821,140600,2677721615,2605,2605,2605,2605,1
|
|
20230821,140500,2677719010,2605,2605,2605,2605,39
|
|
20230821,140400,2677617415,2605,2610,2610,2605,99
|
|
20230821,140300,2677359125,2605,2605,2605,2605,195
|
|
20230821,140200,2676851150,2600,2600,2600,2600,372
|
|
20230821,140100,2675883950,2590,2595,2595,2590,2657
|
|
20230821,140000,2668996820,2595,2600,2605,2595,5138
|
|
20230821,135900,2655657580,2600,2590,2600,2590,362
|
|
20230821,135800,2654717030,2600,2600,2600,2590,731
|
|
20230821,135700,2652821575,2605,2605,2605,2605,373
|
|
20230821,135600,2651849910,2605,2600,2605,2590,6076
|
|
20230821,135500,2636062255,2610,2600,2610,2600,303
|
|
20230821,135400,2635274425,2600,2605,2610,2600,1547
|
|
20230821,135300,2631249250,2610,2615,2615,2610,1738
|
|
20230821,135200,2626713065,2610,2610,2615,2595,4759
|
|
20230821,135100,2614322595,2605,2605,2605,2605,1799
|
|
20230821,135000,2609636200,2605,2605,2610,2605,4792
|
|
20230821,134900,2597147040,2605,2605,2605,2605,1112
|
|
20230821,134800,2594250280,2615,2610,2620,2610,415
|
|
20230821,134700,2593166600,2610,2620,2620,2610,5709
|
|
20230821,134600,2578241495,2620,2625,2625,2620,1407
|
|
20230821,134500,2574554945,2625,2625,2625,2625,4
|
|
20230821,134400,2574544445,2630,2625,2630,2625,276
|
|
20230821,134300,2573819890,2630,2625,2630,2625,1899
|
|
20230821,134200,2568832105,2625,2630,2630,2625,1367
|
|
20230821,134100,2565243715,2630,2630,2630,2630,287
|
|
20230821,134000,2564488905,2630,2630,2630,2630,2
|
|
20230821,133900,2564483645,2635,2635,2635,2635,10
|
|
20230821,133800,2564457295,2630,2630,2630,2630,150
|
|
20230821,133700,2564062795,2630,2635,2635,2630,192
|
|
20230821,133600,2563557535,2630,2630,2630,2630,0
|
|
20230821,133500,2563557535,2630,2630,2630,2630,0
|
|
20230821,133400,2563557535,2630,2620,2630,2620,1314
|
|
20230821,133300,2560102805,2620,2620,2620,2620,53
|
|
20230821,133200,2559963945,2620,2620,2620,2620,386
|
|
20230821,133100,2558952625,2625,2625,2625,2625,100
|
|
20230821,133000,2558690125,2620,2630,2630,2620,368
|
|
20230821,132900,2557722955,2640,2640,2640,2640,0
|
|
20230821,132800,2557722955,2640,2640,2640,2640,1005
|
|
20230821,132700,2555069755,2630,2630,2630,2630,387
|
|
20230821,132600,2554051945,2635,2635,2635,2635,146
|
|
20230821,132500,2553667235,2635,2620,2635,2620,1237
|
|
20230821,132400,2550421700,2620,2620,2620,2620,4889
|
|
20230821,132300,2537612520,2620,2620,2620,2620,1384
|
|
20230821,132200,2533986440,2620,2630,2630,2620,1520
|
|
20230821,132100,2530003115,2630,2630,2630,2625,2291
|
|
20230821,132000,2523982435,2630,2625,2630,2625,248
|
|
20230821,131900,2523331420,2625,2625,2625,2625,1000
|
|
20230821,131800,2520706420,2625,2630,2635,2625,132
|
|
20230821,131700,2520359805,2630,2635,2635,2630,1283
|
|
20230821,131600,2516979805,2640,2640,2640,2640,1002
|
|
20230821,131500,2514334525,2640,2625,2645,2625,4678
|
|
20230821,131400,2502035370,2625,2620,2625,2615,6355
|
|
20230821,131300,2485394340,2620,2630,2630,2620,3645
|
|
20230821,131200,2475840135,2620,2630,2630,2620,3047
|
|
20230821,131100,2467844430,2630,2630,2630,2630,1755
|
|
20230821,131000,2463228780,2630,2630,2630,2630,97
|
|
20230821,130900,2462973670,2630,2630,2635,2630,434
|
|
20230821,130800,2461831445,2630,2630,2630,2625,918
|
|
20230821,130700,2459419865,2630,2625,2630,2625,403
|
|
20230821,130600,2458361475,2635,2625,2635,2625,470
|
|
20230821,130500,2457126505,2620,2630,2630,2620,483
|
|
20230821,130400,2455858090,2635,2640,2640,2635,1766
|
|
20230821,130300,2451202585,2645,2645,2645,2645,150
|
|
20230821,130200,2450805835,2640,2640,2640,2635,1802
|
|
20230821,130100,2446048895,2645,2645,2645,2645,500
|
|
20230821,130000,2444726395,2650,2650,2650,2645,1188
|
|
20230821,125900,2441581720,2645,2655,2655,2645,27
|
|
20230821,125800,2441510260,2655,2660,2660,2645,1750
|
|
20230821,125700,2436868455,2655,2660,2665,2655,6719
|
|
20230821,125600,2418973310,2650,2650,2650,2650,1789
|
|
20230821,125500,2414232460,2645,2645,2645,2645,31
|
|
20230821,125400,2414150465,2640,2650,2655,2640,6506
|
|
20230821,125300,2396947855,2655,2640,2665,2640,567
|
|
20230821,125200,2395444750,2650,2640,2650,2640,392
|
|
20230821,125100,2394405960,2650,2650,2655,2640,3811
|
|
20230821,125000,2384336675,2655,2645,2665,2645,1589
|
|
20230821,124900,2380127925,2645,2655,2655,2645,3220
|
|
20230821,124800,2371610735,2650,2655,2655,2645,4260
|
|
20230821,124700,2360332005,2645,2655,2660,2645,4493
|
|
20230821,124600,2348421475,2655,2665,2670,2650,4914
|
|
20230821,124500,2335358600,2665,2670,2690,2635,21834
|
|
20230821,124400,2277188595,2670,2670,2670,2655,5893
|
|
20230821,124300,2261482915,2675,2655,2675,2650,17395
|
|
20230821,124200,2215060380,2650,2655,2670,2650,13292
|
|
20230821,124100,2179717080,2655,2635,2660,2635,7145
|
|
20230821,124000,2160785635,2635,2625,2635,2625,708
|
|
20230821,123900,2158923420,2625,2620,2625,2620,152
|
|
20230821,123800,2158524440,2620,2630,2630,2615,2657
|
|
20230821,123700,2151573915,2630,2625,2630,2625,121
|
|
20230821,123600,2151256285,2630,2630,2630,2630,114
|
|
20230821,123500,2150956465,2630,2615,2630,2615,1304
|
|
20230821,123400,2147531730,2615,2615,2615,2615,1330
|
|
20230821,123300,2144053780,2625,2620,2625,2620,281
|
|
20230821,123200,2143317310,2620,2620,2620,2620,700
|
|
20230821,123100,2141483310,2625,2630,2630,2625,444
|
|
20230821,123000,2140316010,2630,2635,2635,2630,32
|
|
20230821,122900,2140231700,2635,2640,2640,2635,73
|
|
20230821,122800,2140039180,2625,2620,2625,2615,762
|
|
20230821,122700,2138041400,2615,2615,2620,2615,3320
|
|
20230821,122600,2129352950,2620,2630,2630,2620,7226
|
|
20230821,122500,2110395050,2630,2640,2640,2630,1492
|
|
20230821,122400,2106469890,2635,2645,2645,2635,473
|
|
20230821,122300,2105223340,2645,2640,2645,2640,1256
|
|
20230821,122200,2101907450,2625,2640,2640,2625,255
|
|
20230821,122100,2101238060,2635,2635,2635,2630,4507
|
|
20230821,122000,2089370920,2635,2635,2640,2635,3825
|
|
20230821,121900,2079287045,2635,2640,2640,2635,1400
|
|
20230821,121800,2075597130,2640,2640,2640,2635,3112
|
|
20230821,121700,2067384515,2640,2645,2645,2640,1520
|
|
20230821,121600,2063371265,2645,2645,2645,2640,1036
|
|
20230821,121500,2060634135,2640,2655,2655,2640,6141
|
|
20230821,121400,2044373035,2655,2650,2665,2650,2642
|
|
20230821,121300,2037344100,2650,2635,2650,2635,5442
|
|
20230821,121200,2022964720,2635,2640,2645,2635,1947
|
|
20230821,121100,2017822890,2645,2640,2655,2640,3172
|
|
20230821,121000,2009422320,2635,2635,2645,2635,5040
|
|
20230821,120900,1996139170,2630,2640,2640,2630,2185
|
|
20230821,120800,1990377335,2650,2640,2665,2620,22850
|
|
20230821,120700,1930092390,2640,2670,2670,2640,6478
|
|
20230821,120600,1912916195,2670,2665,2680,2655,8384
|
|
20230821,120500,1890527610,2665,2650,2665,2640,4263
|
|
20230821,120400,1879220390,2640,2650,2670,2625,22536
|
|
20230821,120300,1819780105,2650,2645,2650,2630,8193
|
|
20230821,120200,1798135980,2650,2630,2675,2630,24148
|
|
20230821,120100,1733927080,2620,2655,2655,2620,25419
|
|
20230821,120000,1666884790,2650,2640,2660,2620,48285
|
|
20230821,115900,1539651130,2635,2625,2740,2610,135060
|
|
20230821,115800,1178417145,2615,2585,2615,2585,7176
|
|
20230821,115700,1159711725,2590,2605,2605,2565,23178
|
|
20230821,115600,1099701690,2610,2610,2640,2605,31464
|
|
20230821,115500,1016997650,2605,2630,2630,2600,19016
|
|
20230821,115400,967417105,2620,2570,2645,2565,38075
|
|
20230821,115300,868053145,2570,2570,2570,2570,250
|
|
20230821,115200,867410645,2565,2560,2565,2560,3190
|
|
20230821,115100,859233295,2555,2555,2555,2555,300
|
|
20230821,115000,858466795,2555,2550,2555,2550,963
|
|
20230821,114900,856009920,2545,2545,2545,2545,0
|
|
20230821,114800,856009920,2545,2545,2545,2545,0
|
|
20230821,114700,856009920,2545,2545,2545,2545,39
|
|
20230821,114600,855910665,2545,2545,2545,2545,10
|
|
20230821,114500,855885215,2550,2550,2550,2550,0
|
|
20230821,114400,855885215,2550,2550,2550,2550,0
|
|
20230821,114300,855885215,2550,2550,2550,2550,1344
|
|
20230821,114200,852458015,2550,2555,2555,2550,4023
|
|
20230821,114100,842199230,2555,2555,2555,2555,0
|
|
20230821,114000,842199230,2555,2560,2560,2555,27
|
|
20230821,113900,842130160,2560,2560,2560,2560,8
|
|
20230821,113800,842109680,2555,2560,2560,2555,636
|
|
20230821,113700,840484635,2555,2555,2555,2555,446
|
|
20230821,113600,839345105,2555,2565,2565,2555,68
|
|
20230821,113500,839171345,2565,2550,2565,2550,507
|
|
20230821,113400,837876580,2550,2550,2550,2550,1307
|
|
20230821,113300,834543730,2550,2550,2550,2550,218
|
|
20230821,113200,833987830,2540,2545,2545,2540,1548
|
|
20230821,113100,830053410,2550,2550,2550,2550,100
|
|
20230821,113000,829798410,2550,2545,2550,2545,864
|
|
20230821,112900,827595670,2550,2555,2555,2550,25
|
|
20230821,112800,827531870,2555,2560,2560,2555,14
|
|
20230821,112700,827496080,2540,2540,2540,2540,0
|
|
20230821,112600,827496080,2540,2540,2540,2540,0
|
|
20230821,112500,827496080,2540,2540,2540,2540,0
|
|
20230821,112400,827496080,2540,2555,2555,2540,1417
|
|
20230821,112300,823886080,2555,2555,2555,2555,191
|
|
20230821,112200,823398075,2550,2550,2550,2550,30
|
|
20230821,112100,823321575,2550,2555,2555,2550,2903
|
|
20230821,112000,815914885,2560,2560,2560,2560,0
|
|
20230821,111900,815914885,2560,2560,2560,2560,1
|
|
20230821,111800,815912325,2555,2555,2555,2555,290
|
|
20230821,111700,815171375,2555,2555,2555,2555,824
|
|
20230821,111600,813066055,2555,2555,2555,2555,26
|
|
20230821,111500,812999625,2555,2555,2555,2555,0
|
|
20230821,111400,812999625,2555,2555,2555,2555,275
|
|
20230821,111300,812297000,2555,2555,2555,2555,0
|
|
20230821,111200,812297000,2555,2555,2555,2555,1
|
|
20230821,111100,812294445,2555,2560,2560,2555,1039
|
|
20230821,111000,809634800,2560,2560,2560,2560,10
|
|
20230821,110900,809609200,2555,2555,2555,2555,0
|
|
20230821,110800,809609200,2555,2555,2555,2555,0
|
|
20230821,110700,809609200,2555,2555,2555,2555,409
|
|
20230821,110600,808564205,2555,2555,2555,2555,5
|
|
20230821,110500,808551430,2555,2555,2555,2555,0
|
|
20230821,110400,808551430,2555,2555,2555,2555,911
|
|
20230821,110300,806223825,2550,2550,2550,2550,884
|
|
20230821,110200,803969625,2550,2550,2550,2550,31
|
|
20230821,110100,803890575,2545,2545,2545,2545,78
|
|
20230821,110000,803692065,2540,2540,2540,2540,871
|
|
20230821,105900,801479725,2540,2540,2540,2540,993
|
|
20230821,105800,798957505,2540,2545,2545,2540,560
|
|
20230821,105700,797535055,2550,2540,2550,2540,38
|
|
20230821,105600,797438255,2540,2540,2540,2540,0
|
|
20230821,105500,797438255,2540,2540,2540,2540,253
|
|
20230821,105400,796795635,2540,2550,2550,2540,594
|
|
20230821,105300,795283910,2545,2550,2550,2545,2642
|
|
20230821,105200,788554875,2555,2545,2555,2540,1173
|
|
20230821,105100,785574980,2540,2560,2560,2540,2226
|
|
20230821,105000,779904265,2565,2565,2565,2565,0
|
|
20230821,104900,779904265,2565,2565,2565,2565,50
|
|
20230821,104800,779776015,2565,2565,2565,2565,789
|
|
20230821,104700,777752230,2565,2565,2565,2565,520
|
|
20230821,104600,776418430,2565,2565,2565,2565,10
|
|
20230821,104500,776392780,2550,2550,2550,2550,1
|
|
20230821,104400,776390230,2545,2560,2560,2545,2605
|
|
20230821,104300,769740565,2565,2565,2565,2565,30
|
|
20230821,104200,769663615,2565,2565,2565,2565,149
|
|
20230821,104100,769281430,2565,2570,2570,2565,182
|
|
20230821,104000,768814140,2570,2570,2570,2570,180
|
|
20230821,103900,768351540,2570,2565,2570,2565,1869
|
|
20230821,103800,763557530,2570,2565,2570,2565,2257
|
|
20230821,103700,757760825,2570,2565,2570,2565,3605
|
|
20230821,103600,748509000,2565,2565,2565,2565,30
|
|
20230821,103500,748432050,2565,2570,2570,2560,20838
|
|
20230821,103400,694878570,2580,2580,2580,2570,4373
|
|
20230821,103300,683638325,2575,2585,2585,2575,281
|
|
20230821,103200,682914400,2585,2600,2610,2580,8388
|
|
20230821,103100,661218640,2610,2605,2610,2605,2016
|
|
20230821,103000,655966930,2605,2600,2605,2595,1027
|
|
20230821,102900,653299190,2605,2595,2605,2595,1035
|
|
20230821,102800,650607965,2605,2605,2615,2595,9572
|
|
20230821,102700,625641655,2610,2600,2610,2600,3895
|
|
20230821,102600,615489015,2600,2595,2605,2595,12086
|
|
20230821,102500,584090395,2605,2595,2605,2595,1034
|
|
20230821,102400,581402580,2590,2595,2600,2590,3560
|
|
20230821,102300,572157560,2595,2585,2600,2585,7123
|
|
20230821,102200,553692850,2585,2585,2590,2585,3674
|
|
20230821,102100,544193645,2585,2585,2590,2585,2501
|
|
20230821,102000,537727205,2585,2565,2595,2565,15574
|
|
20230821,101900,497487415,2565,2560,2565,2560,3028
|
|
20230821,101800,489721595,2560,2560,2560,2560,631
|
|
20230821,101700,488106235,2555,2560,2560,2555,7067
|
|
20230821,101600,470048975,2565,2570,2575,2560,5789
|
|
20230821,101500,455187625,2570,2570,2570,2565,2378
|
|
20230821,101400,449081020,2570,2565,2570,2565,4975
|
|
20230821,101300,436306380,2565,2555,2565,2555,1162
|
|
20230821,101200,433332165,2555,2555,2555,2550,1953
|
|
20230821,101100,428342260,2555,2555,2560,2555,3451
|
|
20230821,101000,419524630,2555,2555,2560,2555,3461
|
|
20230821,100900,410670950,2545,2545,2545,2545,867
|
|
20230821,100800,408464435,2545,2545,2545,2545,291
|
|
20230821,100700,407723840,2545,2545,2555,2540,241
|
|
20230821,100600,407110645,2555,2555,2555,2555,23
|
|
20230821,100500,407051880,2545,2555,2565,2545,13673
|
|
20230821,100400,372058350,2555,2545,2560,2545,1680
|
|
20230821,100300,367769350,2550,2545,2550,2540,4954
|
|
20230821,100200,355159755,2535,2540,2540,2535,1740
|
|
20230821,100100,350748845,2540,2560,2565,2540,8099
|
|
20230821,100000,330129915,2560,2560,2565,2540,3459
|
|
20230821,095900,321296255,2555,2530,2555,2530,10353
|
|
20230821,095800,295008115,2530,2545,2545,2530,4342
|
|
20230821,095700,284007620,2545,2550,2550,2545,593
|
|
20230821,095600,282498135,2555,2555,2555,2555,358
|
|
20230821,095500,281583445,2555,2545,2555,2545,1318
|
|
20230821,095400,278225585,2555,2540,2555,2535,199
|
|
20230821,095300,277720235,2555,2535,2560,2535,10907
|
|
20230821,095200,249979765,2535,2535,2535,2535,1348
|
|
20230821,095100,246562585,2535,2530,2535,2530,1341
|
|
20230821,095000,243169810,2530,2530,2530,2530,14
|
|
20230821,094900,243134390,2530,2525,2530,2525,2621
|
|
20230821,094800,236516320,2525,2525,2525,2525,273
|
|
20230821,094700,235826995,2520,2520,2520,2520,1113
|
|
20230821,094600,233022235,2520,2520,2520,2520,518
|
|
20230821,094500,231716875,2525,2510,2530,2510,6452
|
|
20230821,094400,215491005,2505,2515,2515,2500,11231
|
|
20230821,094300,187401350,2515,2520,2520,2515,3421
|
|
20230821,094200,178792380,2520,2530,2530,2520,472
|
|
20230821,094100,177602890,2530,2530,2530,2520,1138
|
|
20230821,094000,174733750,2530,2520,2530,2520,672
|
|
20230821,093900,173036590,2520,2530,2530,2520,3037
|
|
20230821,093800,165367545,2530,2530,2530,2525,982
|
|
20230821,093700,162885455,2530,2530,2530,2525,1241
|
|
20230821,093600,159745775,2525,2520,2525,2520,2954
|
|
20230821,093500,152289425,2520,2505,2520,2505,7601
|
|
20230821,093400,133200970,2505,2490,2505,2490,5886
|
|
20230821,093300,118498635,2490,2490,2495,2490,2869
|
|
20230821,093200,111354820,2495,2490,2495,2490,3
|
|
20230821,093100,111347340,2495,2490,2495,2490,13
|
|
20230821,093000,111314965,2490,2490,2490,2490,21
|
|
20230821,092900,111262675,2490,2490,2490,2490,500
|
|
20230821,092800,110017675,2490,2490,2490,2490,20
|
|
20230821,092700,109967875,2490,2490,2490,2490,207
|
|
20230821,092600,109452445,2495,2485,2495,2485,4814
|
|
20230821,092500,97468915,2485,2495,2495,2485,2603
|
|
20230821,092400,90995455,2485,2485,2485,2485,0
|
|
20230821,092300,90995455,2485,2490,2490,2485,441
|
|
20230821,092200,89897685,2490,2490,2490,2490,20
|
|
20230821,092100,89847885,2495,2485,2495,2485,10442
|
|
20230821,092000,63838770,2485,2485,2485,2485,400
|
|
20230821,091900,62844770,2490,2490,2490,2490,1521
|
|
20230821,091800,59057480,2500,2500,2500,2490,288
|
|
20230821,091700,58339480,2495,2505,2505,2495,16
|
|
20230821,091600,58299540,2495,2465,2495,2465,2161
|
|
20230821,091500,52934020,2460,2465,2485,2460,8074
|
|
20230821,091400,33051615,2465,2480,2480,2465,3660
|
|
20230821,091300,24016155,2480,2480,2480,2470,732
|
|
20230821,091200,22200925,2485,2470,2485,2470,2216
|
|
20230821,091100,16710860,2470,2470,2470,2470,0
|
|
20230821,091000,16710860,2470,2475,2480,2470,193
|
|
20230821,090900,16232335,2470,2480,2480,2470,1656
|
|
20230821,090800,12129830,2480,2485,2485,2480,660
|
|
20230821,090700,10489780,2485,2490,2490,2485,300
|
|
20230821,090600,9742880,2490,2490,2490,2490,840
|
|
20230821,090500,7651280,2490,2490,2490,2490,324
|
|
20230821,090400,6844520,2505,2480,2505,2480,520
|
|
20230821,090300,5542150,2480,2480,2480,2480,0
|
|
20230821,090200,5542150,2480,2480,2480,2480,255
|
|
20230821,090100,4909750,2490,2505,2505,2485,626
|
|
20230821,090000,3352570,2490,2500,2500,2490,1184
|