618 lines
30 KiB
CSV
618 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191500,1514646900,2470,2470,2470,2470,9613
|
|
20230816,191400,1514646900,2470,2470,2470,2470,0
|
|
20230816,191300,1514646900,2470,2470,2470,2470,0
|
|
20230816,191200,1514646900,2470,2470,2470,2470,0
|
|
20230816,191100,1514646900,2470,2470,2470,2470,0
|
|
20230816,191000,1514646900,2470,2470,2470,2470,0
|
|
20230816,190900,1514646900,2470,2470,2470,2470,0
|
|
20230816,190800,1514646900,2470,2470,2470,2470,0
|
|
20230816,190700,1514646900,2470,2470,2470,2470,0
|
|
20230816,190600,1514646900,2470,2470,2470,2470,0
|
|
20230816,190500,1514646900,2470,2470,2470,2470,0
|
|
20230816,190400,1514646900,2470,2470,2470,2470,0
|
|
20230816,190300,1514646900,2470,2470,2470,2470,0
|
|
20230816,190200,1514646900,2470,2470,2470,2470,0
|
|
20230816,190100,1514646900,2470,2470,2470,2470,0
|
|
20230816,190000,1514646900,2470,2470,2470,2470,0
|
|
20230816,185900,1514646900,2470,2470,2470,2470,0
|
|
20230816,185800,1514646900,2470,2470,2470,2470,0
|
|
20230816,185700,1514646900,2470,2470,2470,2470,0
|
|
20230816,185600,1514646900,2470,2470,2470,2470,0
|
|
20230816,185500,1514646900,2470,2470,2470,2470,0
|
|
20230816,185400,1514646900,2470,2470,2470,2470,0
|
|
20230816,185300,1514646900,2470,2470,2470,2470,0
|
|
20230816,185200,1514646900,2470,2470,2470,2470,0
|
|
20230816,185100,1514646900,2470,2470,2470,2470,0
|
|
20230816,185000,1514646900,2470,2470,2470,2470,0
|
|
20230816,184900,1514646900,2470,2470,2470,2470,0
|
|
20230816,184800,1514646900,2470,2470,2470,2470,0
|
|
20230816,184700,1514646900,2470,2470,2470,2470,0
|
|
20230816,184600,1514646900,2470,2470,2470,2470,0
|
|
20230816,184500,1514646900,2470,2470,2470,2470,9613
|
|
20230816,184400,1514646900,2470,2470,2470,2470,0
|
|
20230816,184300,1514646900,2470,2470,2470,2470,0
|
|
20230816,184200,1514646900,2470,2470,2470,2470,0
|
|
20230816,184100,1514646900,2470,2470,2470,2470,0
|
|
20230816,184000,1514646900,2470,2470,2470,2470,0
|
|
20230816,183900,1514646900,2470,2470,2470,2470,0
|
|
20230816,183800,1514646900,2470,2470,2470,2470,0
|
|
20230816,183700,1514646900,2470,2470,2470,2470,0
|
|
20230816,183600,1514646900,2470,2470,2470,2470,0
|
|
20230816,183500,1514646900,2470,2470,2470,2470,0
|
|
20230816,183400,1514646900,2470,2470,2470,2470,0
|
|
20230816,183300,1514646900,2470,2470,2470,2470,0
|
|
20230816,183200,1514646900,2470,2470,2470,2470,0
|
|
20230816,183100,1514646900,2470,2470,2470,2470,0
|
|
20230816,183000,1514646900,2470,2470,2470,2470,0
|
|
20230816,182900,1514646900,2470,2470,2470,2470,0
|
|
20230816,182800,1514646900,2470,2470,2470,2470,0
|
|
20230816,182700,1514646900,2470,2470,2470,2470,0
|
|
20230816,182600,1514646900,2470,2470,2470,2470,0
|
|
20230816,182500,1514646900,2470,2470,2470,2470,0
|
|
20230816,182400,1514646900,2470,2470,2470,2470,0
|
|
20230816,182300,1514646900,2470,2470,2470,2470,0
|
|
20230816,182200,1514646900,2470,2470,2470,2470,0
|
|
20230816,182100,1514646900,2470,2470,2470,2470,0
|
|
20230816,182000,1514646900,2470,2470,2470,2470,0
|
|
20230816,181900,1514646900,2470,2470,2470,2470,0
|
|
20230816,181800,1514646900,2470,2470,2470,2470,0
|
|
20230816,181700,1514646900,2470,2470,2470,2470,0
|
|
20230816,181600,1514646900,2470,2470,2470,2470,0
|
|
20230816,181500,1514646900,2470,2470,2470,2470,9613
|
|
20230816,181400,1514646900,2470,2470,2470,2470,0
|
|
20230816,181300,1514646900,2470,2470,2470,2470,0
|
|
20230816,181200,1514646900,2470,2470,2470,2470,0
|
|
20230816,181100,1514646900,2470,2470,2470,2470,0
|
|
20230816,181000,1514646900,2470,2470,2470,2470,0
|
|
20230816,180900,1514646900,2470,2470,2470,2470,0
|
|
20230816,180800,1514646900,2470,2470,2470,2470,0
|
|
20230816,180700,1514646900,2470,2470,2470,2470,0
|
|
20230816,180600,1514646900,2470,2470,2470,2470,0
|
|
20230816,180500,1514646900,2470,2470,2470,2470,0
|
|
20230816,180400,1514646900,2470,2470,2470,2470,0
|
|
20230816,180300,1514646900,2470,2470,2470,2470,0
|
|
20230816,180200,1514646900,2470,2470,2470,2470,0
|
|
20230816,180100,1514646900,2470,2470,2470,2470,0
|
|
20230816,180000,1514646900,2470,2470,2470,2470,0
|
|
20230816,175900,1514646900,2470,2470,2470,2470,0
|
|
20230816,175800,1514646900,2470,2470,2470,2470,0
|
|
20230816,175700,1514646900,2470,2470,2470,2470,0
|
|
20230816,175600,1514646900,2470,2470,2470,2470,0
|
|
20230816,175500,1514646900,2470,2470,2470,2470,0
|
|
20230816,175400,1514646900,2470,2470,2470,2470,0
|
|
20230816,175300,1514646900,2470,2470,2470,2470,0
|
|
20230816,175200,1514646900,2470,2470,2470,2470,0
|
|
20230816,175100,1514646900,2470,2470,2470,2470,0
|
|
20230816,175000,1514646900,2470,2470,2470,2470,0
|
|
20230816,174900,1514646900,2470,2470,2470,2470,0
|
|
20230816,174800,1514646900,2470,2470,2470,2470,0
|
|
20230816,174700,1514646900,2470,2470,2470,2470,0
|
|
20230816,174600,1514646900,2470,2470,2470,2470,0
|
|
20230816,174500,1514646900,2470,2470,2470,2470,9613
|
|
20230816,174400,1514646900,2470,2470,2470,2470,0
|
|
20230816,174300,1514646900,2470,2470,2470,2470,0
|
|
20230816,174200,1514646900,2470,2470,2470,2470,0
|
|
20230816,174100,1514646900,2470,2470,2470,2470,0
|
|
20230816,174000,1514646900,2470,2470,2470,2470,0
|
|
20230816,173900,1514646900,2470,2470,2470,2470,0
|
|
20230816,173800,1514646900,2470,2470,2470,2470,0
|
|
20230816,173700,1514646900,2470,2470,2470,2470,0
|
|
20230816,173600,1514646900,2470,2470,2470,2470,0
|
|
20230816,173500,1514646900,2470,2470,2470,2470,0
|
|
20230816,173400,1514646900,2470,2470,2470,2470,0
|
|
20230816,173300,1514646900,2470,2470,2470,2470,0
|
|
20230816,173200,1514646900,2470,2470,2470,2470,0
|
|
20230816,173100,1514646900,2470,2470,2470,2470,0
|
|
20230816,173000,1514646900,2470,2470,2470,2470,0
|
|
20230816,172900,1514646900,2470,2470,2470,2470,0
|
|
20230816,172800,1514646900,2470,2470,2470,2470,0
|
|
20230816,172700,1514646900,2470,2470,2470,2470,0
|
|
20230816,172600,1514646900,2470,2470,2470,2470,0
|
|
20230816,172500,1514646900,2470,2470,2470,2470,0
|
|
20230816,172400,1514646900,2470,2470,2470,2470,0
|
|
20230816,172300,1514646900,2470,2470,2470,2470,0
|
|
20230816,172200,1514646900,2470,2470,2470,2470,0
|
|
20230816,172100,1514646900,2470,2470,2470,2470,0
|
|
20230816,172000,1514646900,2470,2470,2470,2470,0
|
|
20230816,171900,1514646900,2470,2470,2470,2470,0
|
|
20230816,171800,1514646900,2470,2470,2470,2470,0
|
|
20230816,171700,1514646900,2470,2470,2470,2470,0
|
|
20230816,171600,1514646900,2470,2470,2470,2470,0
|
|
20230816,171500,1514646900,2470,2470,2470,2470,9613
|
|
20230816,171400,1514646900,2470,2470,2470,2470,0
|
|
20230816,171300,1514646900,2470,2470,2470,2470,0
|
|
20230816,171200,1514646900,2470,2470,2470,2470,0
|
|
20230816,171100,1514646900,2470,2470,2470,2470,0
|
|
20230816,171000,1514646900,2470,2470,2470,2470,0
|
|
20230816,170900,1514646900,2470,2470,2470,2470,0
|
|
20230816,170800,1514646900,2470,2470,2470,2470,0
|
|
20230816,170700,1514646900,2470,2470,2470,2470,0
|
|
20230816,170600,1514646900,2470,2470,2470,2470,0
|
|
20230816,170500,1514646900,2470,2470,2470,2470,0
|
|
20230816,170400,1514646900,2470,2470,2470,2470,0
|
|
20230816,170300,1514646900,2470,2470,2470,2470,0
|
|
20230816,170200,1514646900,2470,2470,2470,2470,0
|
|
20230816,170100,1514646900,2470,2470,2470,2470,0
|
|
20230816,170000,1514646900,2470,2470,2470,2470,0
|
|
20230816,165900,1514646900,2470,2470,2470,2470,0
|
|
20230816,165800,1514646900,2470,2470,2470,2470,0
|
|
20230816,165700,1514646900,2470,2470,2470,2470,0
|
|
20230816,165600,1514646900,2470,2470,2470,2470,0
|
|
20230816,165500,1514646900,2470,2470,2470,2470,0
|
|
20230816,165400,1514646900,2470,2470,2470,2470,0
|
|
20230816,165300,1514646900,2470,2470,2470,2470,0
|
|
20230816,165200,1514646900,2470,2470,2470,2470,0
|
|
20230816,165100,1514646900,2470,2470,2470,2470,0
|
|
20230816,165000,1514646900,2470,2470,2470,2470,0
|
|
20230816,164900,1514646900,2470,2470,2470,2470,0
|
|
20230816,164800,1514646900,2470,2470,2470,2470,0
|
|
20230816,164700,1514646900,2470,2470,2470,2470,0
|
|
20230816,164600,1514646900,2470,2470,2470,2470,0
|
|
20230816,164500,1514646900,2470,2470,2470,2470,9613
|
|
20230816,164400,1514646900,2470,2470,2470,2470,0
|
|
20230816,164300,1514646900,2470,2470,2470,2470,0
|
|
20230816,164200,1514646900,2470,2470,2470,2470,0
|
|
20230816,164100,1514646900,2470,2470,2470,2470,0
|
|
20230816,164000,1514646900,2470,2470,2470,2470,0
|
|
20230816,163900,1514646900,2470,2470,2470,2470,0
|
|
20230816,163800,1514646900,2470,2470,2470,2470,0
|
|
20230816,163700,1514646900,2470,2470,2470,2470,0
|
|
20230816,163600,1514646900,2470,2470,2470,2470,0
|
|
20230816,163500,1514646900,2470,2470,2470,2470,0
|
|
20230816,163400,1514646900,2470,2470,2470,2470,0
|
|
20230816,163300,1514646900,2470,2470,2470,2470,0
|
|
20230816,163200,1514646900,2470,2470,2470,2470,0
|
|
20230816,163100,1514646900,2470,2470,2470,2470,0
|
|
20230816,163000,1514646900,2470,2470,2470,2470,0
|
|
20230816,162900,1514646900,2470,2470,2470,2470,0
|
|
20230816,162800,1514646900,2470,2470,2470,2470,0
|
|
20230816,162700,1514646900,2470,2470,2470,2470,0
|
|
20230816,162600,1514646900,2470,2470,2470,2470,0
|
|
20230816,162500,1514646900,2470,2470,2470,2470,0
|
|
20230816,162400,1514646900,2470,2470,2470,2470,0
|
|
20230816,162300,1514646900,2470,2470,2470,2470,0
|
|
20230816,162200,1514646900,2470,2470,2470,2470,0
|
|
20230816,162100,1514646900,2470,2470,2470,2470,0
|
|
20230816,162000,1514646900,2470,2470,2470,2470,0
|
|
20230816,161900,1514646900,2470,2470,2470,2470,0
|
|
20230816,161800,1514646900,2470,2470,2470,2470,0
|
|
20230816,161700,1514646900,2470,2470,2470,2470,0
|
|
20230816,161600,1514646900,2470,2470,2470,2470,0
|
|
20230816,161500,1514646900,2470,2470,2470,2470,9613
|
|
20230816,161400,1514646900,2470,2470,2470,2470,0
|
|
20230816,161300,1514646900,2470,2470,2470,2470,0
|
|
20230816,161200,1514646900,2470,2470,2470,2470,0
|
|
20230816,161100,1514646900,2470,2470,2470,2470,0
|
|
20230816,161000,1514646900,2470,2470,2470,2470,0
|
|
20230816,160900,1514646900,2470,2470,2470,2470,0
|
|
20230816,160800,1514646900,2470,2470,2470,2470,0
|
|
20230816,160700,1514646900,2470,2470,2470,2470,0
|
|
20230816,160600,1514646900,2470,2470,2470,2470,0
|
|
20230816,160500,1514646900,2470,2470,2470,2470,0
|
|
20230816,160400,1514646900,2470,2470,2470,2470,0
|
|
20230816,160300,1514646900,2470,2470,2470,2470,0
|
|
20230816,160200,1514646900,2470,2470,2470,2470,0
|
|
20230816,160100,1514646900,2470,2470,2470,2470,0
|
|
20230816,160000,1514646900,2470,2470,2470,2470,0
|
|
20230816,155900,1514646900,2470,2470,2470,2470,0
|
|
20230816,155800,1514646900,2470,2470,2470,2470,0
|
|
20230816,155700,1514646900,2470,2470,2470,2470,0
|
|
20230816,155600,1514646900,2470,2470,2470,2470,0
|
|
20230816,155500,1514646900,2470,2470,2470,2470,0
|
|
20230816,155400,1514646900,2470,2470,2470,2470,0
|
|
20230816,155300,1514646900,2470,2470,2470,2470,0
|
|
20230816,155200,1514646900,2470,2470,2470,2470,0
|
|
20230816,155100,1514646900,2470,2470,2470,2470,0
|
|
20230816,155000,1514646900,2470,2470,2470,2470,0
|
|
20230816,154900,1514646900,2470,2470,2470,2470,0
|
|
20230816,154800,1514646900,2470,2470,2470,2470,0
|
|
20230816,154700,1514646900,2470,2470,2470,2470,0
|
|
20230816,154600,1514646900,2470,2470,2470,2470,0
|
|
20230816,154500,1514646900,2470,2470,2470,2470,9613
|
|
20230816,154400,1514646900,2470,2470,2470,2470,0
|
|
20230816,154300,1514646900,2470,2470,2470,2470,0
|
|
20230816,154200,1514646900,2470,2470,2470,2470,0
|
|
20230816,154100,1514646900,2470,2470,2470,2470,0
|
|
20230816,154000,1514646900,2470,2470,2470,2470,0
|
|
20230816,153900,1514646900,2470,2470,2470,2470,0
|
|
20230816,153800,1514646900,2470,2470,2470,2470,0
|
|
20230816,153700,1514646900,2470,2470,2470,2470,0
|
|
20230816,153600,1514646900,2470,2470,2470,2470,0
|
|
20230816,153500,1514646900,2470,2470,2470,2470,0
|
|
20230816,153400,1514646900,2470,2470,2470,2470,0
|
|
20230816,153300,1514646900,2470,2470,2470,2470,0
|
|
20230816,153200,1514646900,2470,2470,2470,2470,0
|
|
20230816,153100,1514646900,2470,2470,2470,2470,0
|
|
20230816,153000,1514646900,2470,2470,2470,2470,9613
|
|
20230816,152900,1490902790,2475,2475,2475,2475,0
|
|
20230816,152800,1490902790,2475,2475,2475,2475,0
|
|
20230816,152700,1490902790,2475,2475,2475,2475,0
|
|
20230816,152600,1490902790,2475,2475,2475,2475,0
|
|
20230816,152500,1490902790,2475,2475,2475,2475,0
|
|
20230816,152400,1490902790,2475,2475,2475,2475,0
|
|
20230816,152300,1490902790,2475,2475,2475,2475,0
|
|
20230816,152200,1490902790,2475,2475,2475,2475,0
|
|
20230816,152100,1490902790,2475,2475,2475,2475,0
|
|
20230816,152000,1490902790,2475,2475,2475,2475,0
|
|
20230816,151900,1490902790,2475,2470,2475,2470,787
|
|
20230816,151800,1488955210,2475,2475,2475,2465,8611
|
|
20230816,151700,1467725295,2475,2470,2480,2470,2328
|
|
20230816,151600,1461956800,2470,2470,2470,2465,2674
|
|
20230816,151500,1455352075,2465,2475,2475,2465,1246
|
|
20230816,151400,1452274555,2470,2475,2475,2470,2054
|
|
20230816,151300,1447200905,2475,2470,2475,2470,1161
|
|
20230816,151200,1444333225,2470,2470,2470,2465,1339
|
|
20230816,151100,1441027470,2470,2470,2470,2465,1315
|
|
20230816,151000,1437782105,2470,2470,2470,2465,27
|
|
20230816,150900,1437715535,2470,2470,2470,2460,1003
|
|
20230816,150800,1435245840,2470,2470,2470,2470,714
|
|
20230816,150700,1433482260,2470,2465,2470,2465,945
|
|
20230816,150600,1431148705,2465,2465,2465,2460,138
|
|
20230816,150500,1430809010,2465,2465,2465,2460,283
|
|
20230816,150400,1430111825,2465,2470,2470,2465,414
|
|
20230816,150300,1429090905,2470,2470,2470,2470,3
|
|
20230816,150200,1429083495,2470,2470,2470,2470,211
|
|
20230816,150100,1428562325,2470,2470,2470,2470,0
|
|
20230816,150000,1428562325,2470,2460,2470,2460,185
|
|
20230816,145900,1428106125,2460,2460,2460,2460,102
|
|
20230816,145800,1427855205,2455,2465,2465,2455,2568
|
|
20230816,145700,1421537760,2475,2475,2480,2465,995
|
|
20230816,145600,1419073440,2480,2460,2480,2460,2570
|
|
20230816,145500,1412721385,2465,2470,2470,2465,1007
|
|
20230816,145400,1410234130,2470,2470,2470,2470,148
|
|
20230816,145300,1409868570,2475,2460,2480,2460,7868
|
|
20230816,145200,1390426615,2455,2460,2460,2455,387
|
|
20230816,145100,1389476345,2460,2440,2460,2440,4784
|
|
20230816,145000,1377795075,2440,2470,2470,2440,13850
|
|
20230816,144900,1343868640,2465,2460,2465,2460,1188
|
|
20230816,144800,1340942765,2460,2465,2465,2460,153
|
|
20230816,144700,1340566370,2455,2465,2465,2455,1046
|
|
20230816,144600,1337991100,2465,2470,2470,2465,605
|
|
20230816,144500,1336496775,2470,2465,2475,2465,15829
|
|
20230816,144400,1297448055,2465,2470,2470,2455,12622
|
|
20230816,144300,1266430885,2470,2475,2475,2470,290
|
|
20230816,144200,1265714575,2460,2475,2475,2460,9362
|
|
20230816,144100,1242650110,2480,2480,2480,2480,102
|
|
20230816,144000,1242397150,2480,2470,2480,2465,1496
|
|
20230816,143900,1238705800,2470,2480,2480,2470,4013
|
|
20230816,143800,1228773795,2465,2480,2480,2465,5771
|
|
20230816,143700,1214515195,2475,2485,2485,2470,5267
|
|
20230816,143600,1201484460,2485,2485,2485,2485,0
|
|
20230816,143500,1201484460,2485,2480,2485,2480,2888
|
|
20230816,143400,1194322210,2480,2480,2480,2480,0
|
|
20230816,143300,1194322210,2480,2490,2490,2480,2957
|
|
20230816,143200,1186975060,2490,2490,2490,2490,0
|
|
20230816,143100,1186975060,2490,2490,2490,2490,1
|
|
20230816,143000,1186972570,2485,2485,2485,2485,87
|
|
20230816,142900,1186756375,2485,2490,2490,2485,5518
|
|
20230816,142800,1173044140,2490,2490,2490,2490,5
|
|
20230816,142700,1173031690,2490,2490,2490,2485,525
|
|
20230816,142600,1171726440,2485,2485,2485,2485,25
|
|
20230816,142500,1171664315,2485,2485,2485,2485,399
|
|
20230816,142400,1170672800,2485,2485,2485,2480,3895
|
|
20230816,142300,1161000720,2485,2485,2490,2480,6129
|
|
20230816,142200,1145795105,2485,2485,2485,2485,82
|
|
20230816,142100,1145591335,2485,2485,2485,2480,6957
|
|
20230816,142000,1128303960,2485,2490,2490,2485,55
|
|
20230816,141900,1128167095,2490,2485,2490,2485,1770
|
|
20230816,141800,1123767835,2485,2490,2490,2485,1636
|
|
20230816,141700,1119702155,2490,2485,2490,2485,7
|
|
20230816,141600,1119684750,2490,2495,2495,2490,4922
|
|
20230816,141500,1107427970,2495,2495,2495,2495,5
|
|
20230816,141400,1107415495,2495,2495,2495,2495,0
|
|
20230816,141300,1107415495,2495,2495,2495,2495,228
|
|
20230816,141200,1106846635,2495,2500,2500,2495,18
|
|
20230816,141100,1106801650,2490,2490,2490,2490,100
|
|
20230816,141000,1106552650,2490,2495,2495,2490,405
|
|
20230816,140900,1105542200,2495,2490,2495,2485,2531
|
|
20230816,140800,1099243160,2495,2500,2500,2490,351
|
|
20230816,140700,1098369015,2490,2500,2500,2490,411
|
|
20230816,140600,1097345570,2500,2500,2500,2490,2268
|
|
20230816,140500,1091691695,2495,2500,2500,2495,82
|
|
20230816,140400,1091487095,2500,2500,2500,2500,11
|
|
20230816,140300,1091459595,2500,2500,2500,2500,5
|
|
20230816,140200,1091447095,2500,2495,2500,2490,1366
|
|
20230816,140100,1088039620,2495,2495,2495,2490,1505
|
|
20230816,140000,1084292145,2495,2495,2495,2495,1
|
|
20230816,135900,1084289650,2490,2490,2490,2490,17
|
|
20230816,135800,1084247320,2490,2490,2490,2490,189
|
|
20230816,135700,1083776710,2490,2490,2490,2490,1459
|
|
20230816,135600,1080143800,2490,2490,2490,2490,50
|
|
20230816,135500,1080019300,2495,2495,2495,2495,2
|
|
20230816,135400,1080014310,2490,2490,2490,2490,220
|
|
20230816,135300,1079466510,2495,2490,2495,2485,1350
|
|
20230816,135200,1076111035,2490,2490,2495,2485,6646
|
|
20230816,135100,1059579895,2490,2495,2495,2485,5172
|
|
20230816,135000,1046711455,2495,2495,2495,2495,362
|
|
20230816,134900,1045808265,2495,2495,2495,2490,70
|
|
20230816,134800,1045633665,2485,2480,2485,2480,3302
|
|
20230816,134700,1037428205,2480,2485,2485,2480,2002
|
|
20230816,134600,1032462815,2485,2485,2485,2480,749
|
|
20230816,134500,1030603345,2485,2485,2490,2485,1169
|
|
20230816,134400,1027697880,2485,2495,2495,2480,5921
|
|
20230816,134300,1012966050,2490,2495,2495,2490,1276
|
|
20230816,134200,1009784930,2490,2495,2495,2490,120
|
|
20230816,134100,1009485630,2495,2495,2495,2495,71
|
|
20230816,134000,1009308485,2495,2495,2495,2495,301
|
|
20230816,133900,1008557490,2495,2500,2505,2495,1529
|
|
20230816,133800,1004734990,2505,2505,2505,2505,67
|
|
20230816,133700,1004567155,2505,2505,2505,2505,500
|
|
20230816,133600,1003314655,2505,2505,2505,2505,0
|
|
20230816,133500,1003314655,2505,2505,2505,2505,0
|
|
20230816,133400,1003314655,2505,2505,2505,2505,1
|
|
20230816,133300,1003312150,2500,2505,2505,2500,1065
|
|
20230816,133200,1000649490,2505,2505,2505,2505,493
|
|
20230816,133100,999414525,2510,2505,2510,2505,1334
|
|
20230816,133000,996072850,2505,2495,2505,2495,8513
|
|
20230816,132900,974818450,2490,2495,2495,2490,2151
|
|
20230816,132800,969451980,2490,2500,2500,2485,4443
|
|
20230816,132700,958385890,2495,2500,2505,2495,3927
|
|
20230816,132600,948579365,2500,2500,2505,2500,31832
|
|
20230816,132500,868999300,2500,2510,2510,2500,17681
|
|
20230816,132400,824701070,2510,2510,2510,2510,0
|
|
20230816,132300,824701070,2510,2510,2510,2510,0
|
|
20230816,132200,824701070,2510,2510,2510,2510,500
|
|
20230816,132100,823446070,2515,2515,2515,2515,0
|
|
20230816,132000,823446070,2515,2515,2515,2515,0
|
|
20230816,131900,823446070,2515,2515,2515,2515,137
|
|
20230816,131800,823101515,2515,2520,2520,2515,2058
|
|
20230816,131700,817922325,2520,2520,2520,2520,49
|
|
20230816,131600,817798845,2520,2520,2520,2520,0
|
|
20230816,131500,817798845,2520,2520,2520,2520,0
|
|
20230816,131400,817798845,2520,2520,2520,2520,0
|
|
20230816,131300,817798845,2520,2520,2520,2520,0
|
|
20230816,131200,817798845,2520,2520,2520,2520,151
|
|
20230816,131100,817418325,2515,2515,2515,2515,12
|
|
20230816,131000,817388145,2515,2515,2515,2515,7
|
|
20230816,130900,817370540,2525,2525,2525,2525,0
|
|
20230816,130800,817370540,2525,2525,2525,2520,1200
|
|
20230816,130700,814340790,2525,2525,2525,2525,0
|
|
20230816,130600,814340790,2525,2520,2525,2520,1135
|
|
20230816,130500,811477415,2510,2510,2510,2510,0
|
|
20230816,130400,811477415,2510,2510,2510,2510,357
|
|
20230816,130300,810581345,2515,2515,2515,2515,0
|
|
20230816,130200,810581345,2515,2515,2515,2515,577
|
|
20230816,130100,809130190,2510,2510,2510,2510,6
|
|
20230816,130000,809115130,2510,2510,2515,2510,108
|
|
20230816,125900,808844040,2510,2510,2515,2505,8310
|
|
20230816,125800,787993425,2515,2520,2520,2515,4652
|
|
20230816,125700,776292630,2515,2520,2520,2515,16
|
|
20230816,125600,776252360,2520,2525,2525,2520,7
|
|
20230816,125500,776234715,2520,2520,2520,2520,320
|
|
20230816,125400,775428315,2520,2520,2520,2520,0
|
|
20230816,125300,775428315,2520,2520,2520,2520,1000
|
|
20230816,125200,772908315,2525,2520,2525,2520,1240
|
|
20230816,125100,769777320,2525,2525,2525,2525,58
|
|
20230816,125000,769630870,2525,2520,2525,2515,609
|
|
20230816,124900,768097610,2525,2525,2525,2525,0
|
|
20230816,124800,768097610,2525,2525,2525,2525,0
|
|
20230816,124700,768097610,2525,2525,2525,2525,0
|
|
20230816,124600,768097610,2525,2525,2525,2520,2410
|
|
20230816,124500,762022360,2525,2525,2525,2525,43
|
|
20230816,124400,761913785,2525,2525,2530,2525,516
|
|
20230816,124300,760610880,2525,2530,2530,2525,62
|
|
20230816,124200,760454080,2530,2530,2530,2530,4
|
|
20230816,124100,760443960,2530,2530,2530,2530,1
|
|
20230816,124000,760441430,2530,2530,2530,2530,213
|
|
20230816,123900,759902540,2525,2525,2525,2525,210
|
|
20230816,123800,759372290,2530,2525,2530,2525,501
|
|
20230816,123700,758107260,2530,2525,2530,2525,632
|
|
20230816,123600,756511455,2525,2525,2525,2525,51
|
|
20230816,123500,756382680,2525,2525,2525,2525,103
|
|
20230816,123400,756122605,2525,2525,2525,2525,709
|
|
20230816,123300,754332380,2525,2525,2525,2525,46
|
|
20230816,123200,754216230,2525,2525,2525,2525,0
|
|
20230816,123100,754216230,2525,2525,2525,2525,10
|
|
20230816,123000,754190980,2525,2525,2525,2525,0
|
|
20230816,122900,754190980,2525,2525,2525,2525,635
|
|
20230816,122800,752587605,2525,2525,2525,2525,0
|
|
20230816,122700,752587605,2525,2525,2525,2525,0
|
|
20230816,122600,752587605,2525,2525,2525,2525,0
|
|
20230816,122500,752587605,2525,2525,2525,2525,0
|
|
20230816,122400,752587605,2525,2525,2525,2525,3
|
|
20230816,122300,752580030,2525,2520,2525,2520,4
|
|
20230816,122200,752569935,2515,2525,2525,2515,5000
|
|
20230816,122100,739986555,2520,2520,2520,2520,0
|
|
20230816,122000,739986555,2520,2520,2520,2520,48
|
|
20230816,121900,739865595,2515,2515,2515,2515,0
|
|
20230816,121800,739865595,2515,2515,2515,2510,95
|
|
20230816,121700,739626695,2510,2510,2510,2510,0
|
|
20230816,121600,739626695,2510,2515,2515,2510,300
|
|
20230816,121500,738872690,2505,2515,2515,2505,2999
|
|
20230816,121400,731356090,2530,2525,2530,2510,903
|
|
20230816,121300,729085010,2510,2515,2515,2510,1000
|
|
20230816,121200,726571890,2515,2525,2525,2515,100
|
|
20230816,121100,726319910,2530,2530,2530,2530,15
|
|
20230816,121000,726281960,2520,2520,2520,2520,0
|
|
20230816,120900,726281960,2520,2520,2520,2520,0
|
|
20230816,120800,726281960,2520,2520,2520,2520,98
|
|
20230816,120700,726035000,2515,2515,2515,2515,2
|
|
20230816,120600,726029970,2520,2520,2520,2520,200
|
|
20230816,120500,725525970,2520,2520,2520,2520,0
|
|
20230816,120400,725525970,2520,2515,2520,2515,749
|
|
20230816,120300,723642230,2515,2515,2515,2515,1
|
|
20230816,120200,723639715,2515,2515,2515,2515,0
|
|
20230816,120100,723639715,2515,2515,2515,2510,989
|
|
20230816,120000,721152630,2515,2515,2515,2515,0
|
|
20230816,115900,721152630,2515,2515,2515,2515,7
|
|
20230816,115800,721135025,2515,2510,2515,2510,31
|
|
20230816,115700,721057210,2515,2515,2515,2510,964
|
|
20230816,115600,718637525,2515,2515,2515,2515,4
|
|
20230816,115500,718627465,2515,2520,2520,2505,1006
|
|
20230816,115400,716106465,2520,2520,2520,2520,4
|
|
20230816,115300,716096385,2510,2510,2520,2510,3857
|
|
20230816,115200,706411775,2510,2515,2515,2505,1466
|
|
20230816,115100,702733370,2515,2510,2515,2510,565
|
|
20230816,115000,701314895,2515,2510,2520,2510,299
|
|
20230816,114900,700564365,2510,2505,2510,2505,1057
|
|
20230816,114800,697911300,2505,2520,2520,2505,16960
|
|
20230816,114700,655324885,2520,2515,2520,2515,2290
|
|
20230816,114600,649559085,2515,2520,2520,2515,258
|
|
20230816,114500,648909775,2520,2520,2520,2520,3869
|
|
20230816,114400,639159895,2525,2525,2525,2525,2663
|
|
20230816,114300,632435820,2530,2530,2530,2530,0
|
|
20230816,114200,632435820,2530,2530,2530,2530,89
|
|
20230816,114100,632210650,2535,2535,2535,2535,1
|
|
20230816,114000,632208115,2540,2540,2540,2540,0
|
|
20230816,113900,632208115,2540,2540,2540,2540,1
|
|
20230816,113800,632205575,2540,2525,2540,2525,8
|
|
20230816,113700,632185360,2525,2525,2525,2525,200
|
|
20230816,113600,631680360,2540,2540,2540,2540,0
|
|
20230816,113500,631680360,2540,2530,2540,2530,116
|
|
20230816,113400,631386870,2540,2535,2540,2530,69
|
|
20230816,113300,631212225,2540,2540,2540,2540,0
|
|
20230816,113200,631212225,2540,2540,2540,2540,0
|
|
20230816,113100,631212225,2540,2540,2540,2540,1
|
|
20230816,113000,631209685,2540,2530,2540,2530,85
|
|
20230816,112900,630994625,2530,2530,2530,2530,60
|
|
20230816,112800,630842825,2530,2530,2530,2530,156
|
|
20230816,112700,630448145,2540,2540,2540,2540,11
|
|
20230816,112600,630420205,2530,2530,2530,2530,1
|
|
20230816,112500,630417675,2530,2530,2530,2530,1701
|
|
20230816,112400,626114145,2530,2530,2535,2530,227
|
|
20230816,112300,625539730,2530,2535,2535,2530,330
|
|
20230816,112200,624703340,2550,2550,2550,2550,40
|
|
20230816,112100,624601340,2535,2535,2535,2535,0
|
|
20230816,112000,624601340,2535,2540,2540,2535,270
|
|
20230816,111900,623916640,2535,2535,2535,2535,50
|
|
20230816,111800,623789890,2535,2535,2535,2535,0
|
|
20230816,111700,623789890,2535,2535,2535,2535,0
|
|
20230816,111600,623789890,2535,2535,2535,2535,140
|
|
20230816,111500,623434990,2540,2555,2555,2540,1268
|
|
20230816,111400,620212630,2555,2555,2555,2555,0
|
|
20230816,111300,620212630,2555,2555,2555,2555,1
|
|
20230816,111200,620210075,2555,2555,2555,2555,11
|
|
20230816,111100,620181970,2540,2540,2540,2540,92
|
|
20230816,111000,619948290,2540,2540,2540,2540,1326
|
|
20230816,110900,616580250,2540,2540,2540,2540,0
|
|
20230816,110800,616580250,2540,2540,2540,2540,0
|
|
20230816,110700,616580250,2540,2545,2545,2540,45
|
|
20230816,110600,616465945,2540,2545,2550,2540,547
|
|
20230816,110500,615073235,2545,2550,2550,2545,34
|
|
20230816,110400,614986700,2550,2560,2560,2550,36
|
|
20230816,110300,614894640,2560,2560,2560,2560,0
|
|
20230816,110200,614894640,2560,2555,2560,2555,2
|
|
20230816,110100,614889525,2560,2555,2560,2555,1000
|
|
20230816,110000,612332110,2555,2555,2555,2555,500
|
|
20230816,105900,611054610,2555,2550,2555,2545,6813
|
|
20230816,105800,593701500,2555,2555,2555,2550,187
|
|
20230816,105700,593224005,2550,2555,2555,2550,2994
|
|
20230816,105600,585588110,2555,2550,2555,2550,6
|
|
20230816,105500,585572790,2550,2550,2555,2550,815
|
|
20230816,105400,583494525,2555,2545,2555,2545,4538
|
|
20230816,105300,571936855,2545,2545,2545,2545,0
|
|
20230816,105200,571936855,2545,2545,2545,2545,1
|
|
20230816,105100,571934310,2545,2540,2545,2540,27
|
|
20230816,105000,571865680,2540,2540,2540,2540,800
|
|
20230816,104900,569833680,2540,2540,2540,2540,96
|
|
20230816,104800,569589840,2545,2545,2545,2545,101
|
|
20230816,104700,569332795,2535,2545,2545,2535,1225
|
|
20230816,104600,566227410,2545,2535,2545,2535,1377
|
|
20230816,104500,562736705,2545,2545,2545,2545,0
|
|
20230816,104400,562736705,2545,2545,2545,2545,0
|
|
20230816,104300,562736705,2545,2545,2545,2545,0
|
|
20230816,104200,562736705,2545,2545,2545,2545,1
|
|
20230816,104100,562734160,2535,2540,2540,2535,70
|
|
20230816,104000,562556705,2535,2535,2535,2535,0
|
|
20230816,103900,562556705,2535,2535,2535,2535,2837
|
|
20230816,103800,555364910,2540,2540,2540,2540,663
|
|
20230816,103700,553680890,2540,2540,2545,2540,172
|
|
20230816,103600,553243740,2540,2540,2540,2540,0
|
|
20230816,103500,553243740,2540,2540,2545,2540,691
|
|
20230816,103400,551488595,2545,2540,2545,2540,5807
|
|
20230816,103300,536738810,2535,2535,2535,2535,2959
|
|
20230816,103200,529237745,2535,2530,2535,2530,1008
|
|
20230816,103100,526687460,2530,2535,2535,2530,574
|
|
20230816,103000,525235215,2535,2520,2535,2520,600
|
|
20230816,102900,523719210,2530,2530,2530,2520,1002
|
|
20230816,102800,521194150,2520,2520,2525,2520,2404
|
|
20230816,102700,515135570,2525,2515,2530,2515,5301
|
|
20230816,102600,501800540,2520,2535,2535,2520,600
|
|
20230816,102500,500286970,2535,2530,2535,2530,23
|
|
20230816,102400,500228775,2525,2525,2525,2525,15
|
|
20230816,102300,500190900,2525,2525,2525,2525,21
|
|
20230816,102200,500137875,2525,2525,2525,2525,502
|
|
20230816,102100,498870325,2530,2525,2530,2525,1001
|
|
20230816,102000,496342795,2525,2525,2525,2525,1234
|
|
20230816,101900,493226945,2525,2525,2525,2525,10
|
|
20230816,101800,493201695,2525,2530,2530,2520,336
|
|
20230816,101700,492353405,2515,2515,2535,2515,2294
|
|
20230816,101600,486571070,2540,2525,2540,2520,16635
|
|
20230816,101500,444611645,2525,2530,2530,2525,1565
|
|
20230816,101400,440653290,2540,2540,2540,2530,1027
|
|
20230816,101300,438053920,2535,2535,2535,2535,1280
|
|
20230816,101200,434809120,2535,2535,2535,2535,168
|
|
20230816,101100,434383240,2535,2530,2535,2530,41
|
|
20230816,101000,434279505,2530,2535,2535,2530,7
|
|
20230816,100900,434261785,2535,2535,2535,2535,1
|
|
20230816,100800,434259250,2530,2530,2530,2530,1402
|
|
20230816,100700,430712190,2530,2530,2530,2530,5
|
|
20230816,100600,430699540,2530,2535,2535,2530,810
|
|
20230816,100500,428647690,2535,2530,2535,2530,560
|
|
20230816,100400,427228385,2530,2530,2530,2530,507
|
|
20230816,100300,425945675,2530,2525,2530,2525,452
|
|
20230816,100200,424804120,2530,2530,2530,2530,73
|
|
20230816,100100,424619430,2530,2530,2530,2525,703
|
|
20230816,100000,422843340,2530,2525,2530,2525,13
|
|
20230816,095900,422810500,2525,2525,2530,2525,1525
|
|
20230816,095800,418954855,2530,2530,2530,2530,807
|
|
20230816,095700,416913145,2525,2525,2525,2525,500
|
|
20230816,095600,415650645,2525,2525,2525,2525,1756
|
|
20230816,095500,411216745,2525,2530,2530,2525,2745
|
|
20230816,095400,404285370,2530,2530,2530,2525,1955
|
|
20230816,095300,399339405,2530,2530,2530,2530,1155
|
|
20230816,095200,396417255,2530,2535,2535,2530,559
|
|
20230816,095100,395001415,2535,2535,2535,2535,714
|
|
20230816,095000,393191425,2535,2535,2535,2535,0
|
|
20230816,094900,393191425,2535,2535,2535,2530,16
|
|
20230816,094800,393150890,2535,2535,2535,2535,13
|
|
20230816,094700,393117935,2525,2525,2525,2525,275
|
|
20230816,094600,392423560,2525,2525,2525,2525,1188
|
|
20230816,094500,389423860,2530,2530,2530,2525,965
|
|
20230816,094400,386983975,2525,2525,2525,2525,672
|
|
20230816,094300,385287175,2525,2530,2530,2525,2538
|
|
20230816,094200,378870150,2530,2540,2540,2530,301
|
|
20230816,094100,378108610,2540,2530,2540,2530,6
|
|
20230816,094000,378093380,2530,2535,2535,2530,2487
|
|
20230816,093900,371797650,2535,2535,2535,2535,1200
|
|
20230816,093800,368755650,2540,2540,2540,2540,1863
|
|
20230816,093700,364023630,2540,2540,2540,2540,1048
|
|
20230816,093600,361361710,2540,2550,2550,2540,42
|
|
20230816,093500,361254980,2550,2550,2550,2550,0
|
|
20230816,093400,361254980,2550,2540,2550,2535,5831
|
|
20230816,093300,346472335,2535,2535,2535,2535,1405
|
|
20230816,093200,342910660,2545,2550,2550,2545,130
|
|
20230816,093100,342579650,2545,2530,2545,2525,795
|
|
20230816,093000,340568710,2530,2530,2535,2530,1287
|
|
20230816,092900,337312595,2530,2540,2540,2530,6485
|
|
20230816,092800,320870385,2540,2555,2560,2540,4528
|
|
20230816,092700,309290795,2550,2530,2550,2530,2211
|
|
20230816,092600,303675600,2530,2530,2530,2530,2375
|
|
20230816,092500,297666850,2530,2530,2530,2525,1848
|
|
20230816,092400,292995580,2530,2540,2545,2525,5555
|
|
20230816,092300,278941900,2540,2545,2545,2540,4190
|
|
20230816,092200,268299295,2545,2550,2550,2545,7138
|
|
20230816,092100,250124030,2550,2550,2560,2550,696
|
|
20230816,092000,248344230,2555,2555,2555,2550,2375
|
|
20230816,091900,242279570,2555,2555,2555,2555,1789
|
|
20230816,091800,237708675,2555,2550,2555,2540,384
|
|
20230816,091700,236731380,2540,2540,2550,2535,3463
|
|
20230816,091600,227934575,2540,2540,2545,2540,3274
|
|
20230816,091500,219618405,2540,2530,2540,2530,7874
|
|
20230816,091400,199673290,2535,2525,2535,2525,2571
|
|
20230816,091300,193162655,2525,2535,2535,2520,8428
|
|
20230816,091200,171891460,2530,2545,2545,2530,13760
|
|
20230816,091100,136966385,2545,2545,2545,2545,888
|
|
20230816,091000,134706425,2560,2565,2565,2545,5636
|
|
20230816,090900,120362620,2550,2565,2570,2550,5021
|
|
20230816,090800,107483900,2565,2550,2565,2545,301
|
|
20230816,090700,106717585,2545,2580,2580,2545,14553
|
|
20230816,090600,69493410,2570,2575,2575,2570,2102
|
|
20230816,090500,64086020,2570,2570,2580,2565,1399
|
|
20230816,090400,60492050,2565,2565,2565,2565,797
|
|
20230816,090300,58447745,2565,2575,2575,2565,1993
|
|
20230816,090200,53329605,2575,2575,2575,2570,690
|
|
20230816,090100,51556200,2575,2585,2590,2575,8570
|
|
20230816,090000,29445725,2585,2600,2600,2585,10293
|