649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194600,281808460,4050,4050,4050,4050,1110
|
|
20230816,194500,281808460,4050,4050,4050,4050,0
|
|
20230816,194400,281808460,4050,4050,4050,4050,0
|
|
20230816,194300,281808460,4050,4050,4050,4050,0
|
|
20230816,194200,281808460,4050,4050,4050,4050,0
|
|
20230816,194100,281808460,4050,4050,4050,4050,0
|
|
20230816,194000,281808460,4050,4050,4050,4050,0
|
|
20230816,193900,281808460,4050,4050,4050,4050,0
|
|
20230816,193800,281808460,4050,4050,4050,4050,0
|
|
20230816,193700,281808460,4050,4050,4050,4050,0
|
|
20230816,193600,281808460,4050,4050,4050,4050,0
|
|
20230816,193500,281808460,4050,4050,4050,4050,0
|
|
20230816,193400,281808460,4050,4050,4050,4050,0
|
|
20230816,193300,281808460,4050,4050,4050,4050,0
|
|
20230816,193200,281808460,4050,4050,4050,4050,0
|
|
20230816,193100,281808460,4050,4050,4050,4050,0
|
|
20230816,193000,281808460,4050,4050,4050,4050,0
|
|
20230816,192900,281808460,4050,4050,4050,4050,0
|
|
20230816,192800,281808460,4050,4050,4050,4050,0
|
|
20230816,192700,281808460,4050,4050,4050,4050,0
|
|
20230816,192600,281808460,4050,4050,4050,4050,0
|
|
20230816,192500,281808460,4050,4050,4050,4050,0
|
|
20230816,192400,281808460,4050,4050,4050,4050,0
|
|
20230816,192300,281808460,4050,4050,4050,4050,0
|
|
20230816,192200,281808460,4050,4050,4050,4050,0
|
|
20230816,192100,281808460,4050,4050,4050,4050,0
|
|
20230816,192000,281808460,4050,4050,4050,4050,0
|
|
20230816,191900,281808460,4050,4050,4050,4050,0
|
|
20230816,191800,281808460,4050,4050,4050,4050,0
|
|
20230816,191700,281808460,4050,4050,4050,4050,0
|
|
20230816,191600,281808460,4050,4050,4050,4050,1110
|
|
20230816,191500,281808460,4050,4050,4050,4050,0
|
|
20230816,191400,281808460,4050,4050,4050,4050,0
|
|
20230816,191300,281808460,4050,4050,4050,4050,0
|
|
20230816,191200,281808460,4050,4050,4050,4050,0
|
|
20230816,191100,281808460,4050,4050,4050,4050,0
|
|
20230816,191000,281808460,4050,4050,4050,4050,0
|
|
20230816,190900,281808460,4050,4050,4050,4050,0
|
|
20230816,190800,281808460,4050,4050,4050,4050,0
|
|
20230816,190700,281808460,4050,4050,4050,4050,0
|
|
20230816,190600,281808460,4050,4050,4050,4050,0
|
|
20230816,190500,281808460,4050,4050,4050,4050,0
|
|
20230816,190400,281808460,4050,4050,4050,4050,0
|
|
20230816,190300,281808460,4050,4050,4050,4050,0
|
|
20230816,190200,281808460,4050,4050,4050,4050,0
|
|
20230816,190100,281808460,4050,4050,4050,4050,0
|
|
20230816,190000,281808460,4050,4050,4050,4050,0
|
|
20230816,185900,281808460,4050,4050,4050,4050,0
|
|
20230816,185800,281808460,4050,4050,4050,4050,0
|
|
20230816,185700,281808460,4050,4050,4050,4050,0
|
|
20230816,185600,281808460,4050,4050,4050,4050,0
|
|
20230816,185500,281808460,4050,4050,4050,4050,0
|
|
20230816,185400,281808460,4050,4050,4050,4050,0
|
|
20230816,185300,281808460,4050,4050,4050,4050,0
|
|
20230816,185200,281808460,4050,4050,4050,4050,0
|
|
20230816,185100,281808460,4050,4050,4050,4050,0
|
|
20230816,185000,281808460,4050,4050,4050,4050,0
|
|
20230816,184900,281808460,4050,4050,4050,4050,0
|
|
20230816,184800,281808460,4050,4050,4050,4050,0
|
|
20230816,184700,281808460,4050,4050,4050,4050,0
|
|
20230816,184600,281808460,4050,4050,4050,4050,1110
|
|
20230816,184500,281808460,4050,4050,4050,4050,0
|
|
20230816,184400,281808460,4050,4050,4050,4050,0
|
|
20230816,184300,281808460,4050,4050,4050,4050,0
|
|
20230816,184200,281808460,4050,4050,4050,4050,0
|
|
20230816,184100,281808460,4050,4050,4050,4050,0
|
|
20230816,184000,281808460,4050,4050,4050,4050,0
|
|
20230816,183900,281808460,4050,4050,4050,4050,0
|
|
20230816,183800,281808460,4050,4050,4050,4050,0
|
|
20230816,183700,281808460,4050,4050,4050,4050,0
|
|
20230816,183600,281808460,4050,4050,4050,4050,0
|
|
20230816,183500,281808460,4050,4050,4050,4050,0
|
|
20230816,183400,281808460,4050,4050,4050,4050,0
|
|
20230816,183300,281808460,4050,4050,4050,4050,0
|
|
20230816,183200,281808460,4050,4050,4050,4050,0
|
|
20230816,183100,281808460,4050,4050,4050,4050,0
|
|
20230816,183000,281808460,4050,4050,4050,4050,0
|
|
20230816,182900,281808460,4050,4050,4050,4050,0
|
|
20230816,182800,281808460,4050,4050,4050,4050,0
|
|
20230816,182700,281808460,4050,4050,4050,4050,0
|
|
20230816,182600,281808460,4050,4050,4050,4050,0
|
|
20230816,182500,281808460,4050,4050,4050,4050,0
|
|
20230816,182400,281808460,4050,4050,4050,4050,0
|
|
20230816,182300,281808460,4050,4050,4050,4050,0
|
|
20230816,182200,281808460,4050,4050,4050,4050,0
|
|
20230816,182100,281808460,4050,4050,4050,4050,0
|
|
20230816,182000,281808460,4050,4050,4050,4050,0
|
|
20230816,181900,281808460,4050,4050,4050,4050,0
|
|
20230816,181800,281808460,4050,4050,4050,4050,0
|
|
20230816,181700,281808460,4050,4050,4050,4050,0
|
|
20230816,181600,281808460,4050,4050,4050,4050,1110
|
|
20230816,181500,281808460,4050,4050,4050,4050,0
|
|
20230816,181400,281808460,4050,4050,4050,4050,0
|
|
20230816,181300,281808460,4050,4050,4050,4050,0
|
|
20230816,181200,281808460,4050,4050,4050,4050,0
|
|
20230816,181100,281808460,4050,4050,4050,4050,0
|
|
20230816,181000,281808460,4050,4050,4050,4050,0
|
|
20230816,180900,281808460,4050,4050,4050,4050,0
|
|
20230816,180800,281808460,4050,4050,4050,4050,0
|
|
20230816,180700,281808460,4050,4050,4050,4050,0
|
|
20230816,180600,281808460,4050,4050,4050,4050,0
|
|
20230816,180500,281808460,4050,4050,4050,4050,0
|
|
20230816,180400,281808460,4050,4050,4050,4050,0
|
|
20230816,180300,281808460,4050,4050,4050,4050,0
|
|
20230816,180200,281808460,4050,4050,4050,4050,0
|
|
20230816,180100,281808460,4050,4050,4050,4050,0
|
|
20230816,180000,281808460,4050,4050,4050,4050,0
|
|
20230816,175900,281808460,4050,4050,4050,4050,0
|
|
20230816,175800,281808460,4050,4050,4050,4050,0
|
|
20230816,175700,281808460,4050,4050,4050,4050,0
|
|
20230816,175600,281808460,4050,4050,4050,4050,0
|
|
20230816,175500,281808460,4050,4050,4050,4050,0
|
|
20230816,175400,281808460,4050,4050,4050,4050,0
|
|
20230816,175300,281808460,4050,4050,4050,4050,0
|
|
20230816,175200,281808460,4050,4050,4050,4050,0
|
|
20230816,175100,281808460,4050,4050,4050,4050,0
|
|
20230816,175000,281808460,4050,4050,4050,4050,0
|
|
20230816,174900,281808460,4050,4050,4050,4050,0
|
|
20230816,174800,281808460,4050,4050,4050,4050,0
|
|
20230816,174700,281808460,4050,4050,4050,4050,0
|
|
20230816,174600,281808460,4050,4050,4050,4050,1110
|
|
20230816,174500,281808460,4050,4050,4050,4050,0
|
|
20230816,174400,281808460,4050,4050,4050,4050,0
|
|
20230816,174300,281808460,4050,4050,4050,4050,0
|
|
20230816,174200,281808460,4050,4050,4050,4050,0
|
|
20230816,174100,281808460,4050,4050,4050,4050,0
|
|
20230816,174000,281808460,4050,4050,4050,4050,0
|
|
20230816,173900,281808460,4050,4050,4050,4050,0
|
|
20230816,173800,281808460,4050,4050,4050,4050,0
|
|
20230816,173700,281808460,4050,4050,4050,4050,0
|
|
20230816,173600,281808460,4050,4050,4050,4050,0
|
|
20230816,173500,281808460,4050,4050,4050,4050,0
|
|
20230816,173400,281808460,4050,4050,4050,4050,0
|
|
20230816,173300,281808460,4050,4050,4050,4050,0
|
|
20230816,173200,281808460,4050,4050,4050,4050,0
|
|
20230816,173100,281808460,4050,4050,4050,4050,0
|
|
20230816,173000,281808460,4050,4050,4050,4050,0
|
|
20230816,172900,281808460,4050,4050,4050,4050,0
|
|
20230816,172800,281808460,4050,4050,4050,4050,0
|
|
20230816,172700,281808460,4050,4050,4050,4050,0
|
|
20230816,172600,281808460,4050,4050,4050,4050,0
|
|
20230816,172500,281808460,4050,4050,4050,4050,0
|
|
20230816,172400,281808460,4050,4050,4050,4050,0
|
|
20230816,172300,281808460,4050,4050,4050,4050,0
|
|
20230816,172200,281808460,4050,4050,4050,4050,0
|
|
20230816,172100,281808460,4050,4050,4050,4050,0
|
|
20230816,172000,281808460,4050,4050,4050,4050,0
|
|
20230816,171900,281808460,4050,4050,4050,4050,0
|
|
20230816,171800,281808460,4050,4050,4050,4050,0
|
|
20230816,171700,281808460,4050,4050,4050,4050,0
|
|
20230816,171600,281808460,4050,4050,4050,4050,1110
|
|
20230816,171500,281808460,4050,4050,4050,4050,0
|
|
20230816,171400,281808460,4050,4050,4050,4050,0
|
|
20230816,171300,281808460,4050,4050,4050,4050,0
|
|
20230816,171200,281808460,4050,4050,4050,4050,0
|
|
20230816,171100,281808460,4050,4050,4050,4050,0
|
|
20230816,171000,281808460,4050,4050,4050,4050,0
|
|
20230816,170900,281808460,4050,4050,4050,4050,0
|
|
20230816,170800,281808460,4050,4050,4050,4050,0
|
|
20230816,170700,281808460,4050,4050,4050,4050,0
|
|
20230816,170600,281808460,4050,4050,4050,4050,0
|
|
20230816,170500,281808460,4050,4050,4050,4050,0
|
|
20230816,170400,281808460,4050,4050,4050,4050,0
|
|
20230816,170300,281808460,4050,4050,4050,4050,0
|
|
20230816,170200,281808460,4050,4050,4050,4050,0
|
|
20230816,170100,281808460,4050,4050,4050,4050,0
|
|
20230816,170000,281808460,4050,4050,4050,4050,0
|
|
20230816,165900,281808460,4050,4050,4050,4050,0
|
|
20230816,165800,281808460,4050,4050,4050,4050,0
|
|
20230816,165700,281808460,4050,4050,4050,4050,0
|
|
20230816,165600,281808460,4050,4050,4050,4050,0
|
|
20230816,165500,281808460,4050,4050,4050,4050,0
|
|
20230816,165400,281808460,4050,4050,4050,4050,0
|
|
20230816,165300,281808460,4050,4050,4050,4050,0
|
|
20230816,165200,281808460,4050,4050,4050,4050,0
|
|
20230816,165100,281808460,4050,4050,4050,4050,0
|
|
20230816,165000,281808460,4050,4050,4050,4050,0
|
|
20230816,164900,281808460,4050,4050,4050,4050,0
|
|
20230816,164800,281808460,4050,4050,4050,4050,0
|
|
20230816,164700,281808460,4050,4050,4050,4050,0
|
|
20230816,164600,281808460,4050,4050,4050,4050,1110
|
|
20230816,164500,281808460,4050,4050,4050,4050,0
|
|
20230816,164400,281808460,4050,4050,4050,4050,0
|
|
20230816,164300,281808460,4050,4050,4050,4050,0
|
|
20230816,164200,281808460,4050,4050,4050,4050,0
|
|
20230816,164100,281808460,4050,4050,4050,4050,0
|
|
20230816,164000,281808460,4050,4050,4050,4050,0
|
|
20230816,163900,281808460,4050,4050,4050,4050,0
|
|
20230816,163800,281808460,4050,4050,4050,4050,0
|
|
20230816,163700,281808460,4050,4050,4050,4050,0
|
|
20230816,163600,281808460,4050,4050,4050,4050,0
|
|
20230816,163500,281808460,4050,4050,4050,4050,0
|
|
20230816,163400,281808460,4050,4050,4050,4050,0
|
|
20230816,163300,281808460,4050,4050,4050,4050,0
|
|
20230816,163200,281808460,4050,4050,4050,4050,0
|
|
20230816,163100,281808460,4050,4050,4050,4050,0
|
|
20230816,163000,281808460,4050,4050,4050,4050,0
|
|
20230816,162900,281808460,4050,4050,4050,4050,0
|
|
20230816,162800,281808460,4050,4050,4050,4050,0
|
|
20230816,162700,281808460,4050,4050,4050,4050,0
|
|
20230816,162600,281808460,4050,4050,4050,4050,0
|
|
20230816,162500,281808460,4050,4050,4050,4050,0
|
|
20230816,162400,281808460,4050,4050,4050,4050,0
|
|
20230816,162300,281808460,4050,4050,4050,4050,0
|
|
20230816,162200,281808460,4050,4050,4050,4050,0
|
|
20230816,162100,281808460,4050,4050,4050,4050,0
|
|
20230816,162000,281808460,4050,4050,4050,4050,0
|
|
20230816,161900,281808460,4050,4050,4050,4050,0
|
|
20230816,161800,281808460,4050,4050,4050,4050,0
|
|
20230816,161700,281808460,4050,4050,4050,4050,0
|
|
20230816,161600,281808460,4050,4050,4050,4050,1110
|
|
20230816,161500,281808460,4050,4050,4050,4050,0
|
|
20230816,161400,281808460,4050,4050,4050,4050,0
|
|
20230816,161300,281808460,4050,4050,4050,4050,0
|
|
20230816,161200,281808460,4050,4050,4050,4050,0
|
|
20230816,161100,281808460,4050,4050,4050,4050,0
|
|
20230816,161000,281808460,4050,4050,4050,4050,0
|
|
20230816,160900,281808460,4050,4050,4050,4050,0
|
|
20230816,160800,281808460,4050,4050,4050,4050,0
|
|
20230816,160700,281808460,4050,4050,4050,4050,0
|
|
20230816,160600,281808460,4050,4050,4050,4050,0
|
|
20230816,160500,281808460,4050,4050,4050,4050,0
|
|
20230816,160400,281808460,4050,4050,4050,4050,0
|
|
20230816,160300,281808460,4050,4050,4050,4050,0
|
|
20230816,160200,281808460,4050,4050,4050,4050,0
|
|
20230816,160100,281808460,4050,4050,4050,4050,0
|
|
20230816,160000,281808460,4050,4050,4050,4050,0
|
|
20230816,155900,281808460,4050,4050,4050,4050,0
|
|
20230816,155800,281808460,4050,4050,4050,4050,0
|
|
20230816,155700,281808460,4050,4050,4050,4050,0
|
|
20230816,155600,281808460,4050,4050,4050,4050,0
|
|
20230816,155500,281808460,4050,4050,4050,4050,0
|
|
20230816,155400,281808460,4050,4050,4050,4050,0
|
|
20230816,155300,281808460,4050,4050,4050,4050,0
|
|
20230816,155200,281808460,4050,4050,4050,4050,0
|
|
20230816,155100,281808460,4050,4050,4050,4050,0
|
|
20230816,155000,281808460,4050,4050,4050,4050,0
|
|
20230816,154900,281808460,4050,4050,4050,4050,0
|
|
20230816,154800,281808460,4050,4050,4050,4050,0
|
|
20230816,154700,281808460,4050,4050,4050,4050,0
|
|
20230816,154600,281808460,4050,4050,4050,4050,1110
|
|
20230816,154500,281808460,4050,4050,4050,4050,0
|
|
20230816,154400,281808460,4050,4050,4050,4050,0
|
|
20230816,154300,281808460,4050,4050,4050,4050,0
|
|
20230816,154200,281808460,4050,4050,4050,4050,0
|
|
20230816,154100,281808460,4050,4050,4050,4050,0
|
|
20230816,154000,281808460,4050,4050,4050,4050,0
|
|
20230816,153900,281808460,4050,4050,4050,4050,0
|
|
20230816,153800,281808460,4050,4050,4050,4050,0
|
|
20230816,153700,281808460,4050,4050,4050,4050,0
|
|
20230816,153600,281808460,4050,4050,4050,4050,0
|
|
20230816,153500,281808460,4050,4050,4050,4050,0
|
|
20230816,153400,281808460,4050,4050,4050,4050,0
|
|
20230816,153300,281808460,4050,4050,4050,4050,0
|
|
20230816,153200,281808460,4050,4050,4050,4050,0
|
|
20230816,153100,281808460,4050,4050,4050,4050,0
|
|
20230816,153000,281808460,4050,4050,4050,4050,1110
|
|
20230816,152900,277312960,4055,4055,4055,4055,0
|
|
20230816,152800,277312960,4055,4055,4055,4055,0
|
|
20230816,152700,277312960,4055,4055,4055,4055,0
|
|
20230816,152600,277312960,4055,4055,4055,4055,0
|
|
20230816,152500,277312960,4055,4055,4055,4055,0
|
|
20230816,152400,277312960,4055,4055,4055,4055,0
|
|
20230816,152300,277312960,4055,4055,4055,4055,0
|
|
20230816,152200,277312960,4055,4055,4055,4055,0
|
|
20230816,152100,277312960,4055,4055,4055,4055,0
|
|
20230816,152000,277312960,4055,4055,4055,4055,0
|
|
20230816,151900,277312960,4055,4000,4055,4000,438
|
|
20230816,151800,275552445,3975,3990,4050,3970,504
|
|
20230816,151700,273539950,3990,3990,3990,3990,0
|
|
20230816,151600,273539950,3990,3970,3990,3970,68
|
|
20230816,151500,273268830,3990,3965,3990,3965,197
|
|
20230816,151400,272487675,3965,3960,3965,3960,402
|
|
20230816,151300,270895730,3945,3965,3965,3945,160
|
|
20230816,151200,270262230,3960,3980,3980,3960,326
|
|
20230816,151100,268965285,3985,3985,3985,3985,17
|
|
20230816,151000,268897540,3960,3960,3960,3960,42
|
|
20230816,150900,268731220,3985,3985,3985,3985,0
|
|
20230816,150800,268731220,3985,3985,3985,3985,100
|
|
20230816,150700,268332720,3990,3990,3990,3990,0
|
|
20230816,150600,268332720,3990,3990,3990,3990,0
|
|
20230816,150500,268332720,3990,3990,3990,3990,0
|
|
20230816,150400,268332720,3990,3990,3990,3990,0
|
|
20230816,150300,268332720,3990,3990,3990,3990,0
|
|
20230816,150200,268332720,3990,3990,3990,3990,0
|
|
20230816,150100,268332720,3990,3990,3990,3990,0
|
|
20230816,150000,268332720,3990,3990,3990,3990,0
|
|
20230816,145900,268332720,3990,3990,3990,3990,0
|
|
20230816,145800,268332720,3990,3985,3990,3985,4
|
|
20230816,145700,268316770,3960,3960,3960,3960,81
|
|
20230816,145600,267996010,3985,3965,3985,3965,3
|
|
20230816,145500,267984075,3990,3990,3990,3990,0
|
|
20230816,145400,267984075,3990,3990,3990,3990,0
|
|
20230816,145300,267984075,3990,3990,3990,3990,0
|
|
20230816,145200,267984075,3990,3990,3990,3990,0
|
|
20230816,145100,267984075,3990,3990,3990,3990,0
|
|
20230816,145000,267984075,3990,3990,3990,3990,0
|
|
20230816,144900,267984075,3990,3990,3990,3990,13
|
|
20230816,144800,267932205,3990,3990,3990,3990,0
|
|
20230816,144700,267932205,3990,3990,3990,3990,0
|
|
20230816,144600,267932205,3990,3985,3990,3960,774
|
|
20230816,144500,264849295,3985,3980,3985,3980,368
|
|
20230816,144400,263384645,3980,3965,3980,3965,258
|
|
20230816,144300,262360380,3965,3965,3965,3965,0
|
|
20230816,144200,262360380,3965,3965,3965,3965,0
|
|
20230816,144100,262360380,3965,3960,3965,3960,79
|
|
20230816,144000,262047530,3965,3965,3965,3965,0
|
|
20230816,143900,262047530,3965,3965,3965,3965,2
|
|
20230816,143800,262039600,3940,3940,3940,3940,1
|
|
20230816,143700,262035660,3965,3965,3965,3965,0
|
|
20230816,143600,262035660,3965,3965,3965,3965,22
|
|
20230816,143500,261948430,3965,3940,3965,3940,76
|
|
20230816,143400,261648965,3965,3965,3965,3965,0
|
|
20230816,143300,261648965,3965,3965,3965,3965,0
|
|
20230816,143200,261648965,3965,3965,3965,3965,0
|
|
20230816,143100,261648965,3965,3965,3965,3965,0
|
|
20230816,143000,261648965,3965,3965,3965,3965,0
|
|
20230816,142900,261648965,3965,3965,3965,3965,3
|
|
20230816,142800,261637070,3965,3965,3965,3965,0
|
|
20230816,142700,261637070,3965,3965,3965,3965,0
|
|
20230816,142600,261637070,3965,3965,3965,3965,0
|
|
20230816,142500,261637070,3965,3965,3965,3965,0
|
|
20230816,142400,261637070,3965,3965,3965,3965,0
|
|
20230816,142300,261637070,3965,3965,3965,3965,2
|
|
20230816,142200,261629140,3940,3945,3945,3940,8
|
|
20230816,142100,261597600,3965,3965,3965,3965,0
|
|
20230816,142000,261597600,3965,3965,3965,3965,0
|
|
20230816,141900,261597600,3965,3965,3965,3965,0
|
|
20230816,141800,261597600,3965,3965,3965,3965,0
|
|
20230816,141700,261597600,3965,3965,3965,3965,0
|
|
20230816,141600,261597600,3965,3965,3965,3965,0
|
|
20230816,141500,261597600,3965,3965,3965,3965,0
|
|
20230816,141400,261597600,3965,3965,3965,3965,0
|
|
20230816,141300,261597600,3965,3950,3965,3940,101
|
|
20230816,141200,261199110,3970,3970,3970,3970,0
|
|
20230816,141100,261199110,3970,3970,3970,3970,0
|
|
20230816,141000,261199110,3970,3970,3970,3970,0
|
|
20230816,140900,261199110,3970,3970,3970,3970,0
|
|
20230816,140800,261199110,3970,3970,3970,3970,0
|
|
20230816,140700,261199110,3970,3965,3970,3965,282
|
|
20230816,140600,260080970,3965,3965,3965,3965,0
|
|
20230816,140500,260080970,3965,3965,3965,3965,0
|
|
20230816,140400,260080970,3965,3965,3965,3965,0
|
|
20230816,140300,260080970,3965,3960,3965,3960,10
|
|
20230816,140200,260041365,3960,3980,3980,3935,3672
|
|
20230816,140100,245452490,3980,3975,3980,3975,3230
|
|
20230816,140000,232597825,3980,3980,3980,3980,0
|
|
20230816,135900,232597825,3980,3975,3980,3975,6002
|
|
20230816,135800,208709875,3975,3975,3975,3975,64
|
|
20230816,135700,208455475,3940,3980,3980,3935,4396
|
|
20230816,135600,190989650,3980,3975,3980,3975,3140
|
|
20230816,135500,178493150,3975,3965,3975,3965,182
|
|
20230816,135400,177771500,3965,3980,3980,3935,3424
|
|
20230816,135300,164158820,3980,3980,3980,3980,3000
|
|
20230816,135200,152218820,3960,3980,3980,3960,3411
|
|
20230816,135100,138645240,3960,3980,3980,3960,2404
|
|
20230816,135000,129077980,3980,3975,3980,3975,2033
|
|
20230816,134900,120986805,3940,3970,3980,3940,2580
|
|
20230816,134800,110732855,3975,3970,3975,3970,52
|
|
20230816,134700,110526405,3975,3975,3980,3940,2361
|
|
20230816,134600,101142405,3975,3975,3975,3975,122
|
|
20230816,134500,100657455,3980,3980,3980,3980,100
|
|
20230816,134400,100259455,3980,3980,3980,3980,0
|
|
20230816,134300,100259455,3980,3970,3980,3945,2904
|
|
20230816,134200,88712585,3975,3970,3975,3970,124
|
|
20230816,134100,88219690,3975,3965,3975,3960,41
|
|
20230816,134000,88057110,3995,3995,3995,3995,0
|
|
20230816,133900,88057110,3995,3995,3995,3995,0
|
|
20230816,133800,88057110,3995,3995,3995,3995,0
|
|
20230816,133700,88057110,3995,3995,3995,3995,0
|
|
20230816,133600,88057110,3995,3995,3995,3995,2
|
|
20230816,133500,88049120,3970,3970,3970,3970,1
|
|
20230816,133400,88045150,3995,3995,3995,3995,0
|
|
20230816,133300,88045150,3995,3995,3995,3995,0
|
|
20230816,133200,88045150,3995,3995,3995,3995,0
|
|
20230816,133100,88045150,3995,3995,3995,3995,0
|
|
20230816,133000,88045150,3995,3995,3995,3995,0
|
|
20230816,132900,88045150,3995,3995,3995,3995,0
|
|
20230816,132800,88045150,3995,3995,3995,3995,0
|
|
20230816,132700,88045150,3995,3995,3995,3995,0
|
|
20230816,132600,88045150,3995,3995,3995,3995,0
|
|
20230816,132500,88045150,3995,3995,3995,3995,0
|
|
20230816,132400,88045150,3995,3995,3995,3995,0
|
|
20230816,132300,88045150,3995,3995,3995,3995,0
|
|
20230816,132200,88045150,3995,3995,3995,3995,0
|
|
20230816,132100,88045150,3995,3995,3995,3995,0
|
|
20230816,132000,88045150,3995,3995,3995,3995,0
|
|
20230816,131900,88045150,3995,3995,3995,3995,0
|
|
20230816,131800,88045150,3995,3995,3995,3995,0
|
|
20230816,131700,88045150,3995,3995,3995,3995,0
|
|
20230816,131600,88045150,3995,3995,3995,3995,0
|
|
20230816,131500,88045150,3995,3995,3995,3995,0
|
|
20230816,131400,88045150,3995,3995,3995,3995,3
|
|
20230816,131300,88033165,3995,3995,3995,3995,0
|
|
20230816,131200,88033165,3995,3995,3995,3995,2
|
|
20230816,131100,88025175,3975,3975,3975,3975,117
|
|
20230816,131000,87560100,3975,3975,3975,3975,563
|
|
20230816,130900,85322175,3975,3975,3975,3975,0
|
|
20230816,130800,85322175,3975,3975,3975,3975,0
|
|
20230816,130700,85322175,3975,3975,3975,3975,0
|
|
20230816,130600,85322175,3975,3975,3975,3975,0
|
|
20230816,130500,85322175,3975,3975,3975,3975,0
|
|
20230816,130400,85322175,3975,3975,3975,3975,0
|
|
20230816,130300,85322175,3975,3975,3975,3975,0
|
|
20230816,130200,85322175,3975,3975,3975,3975,0
|
|
20230816,130100,85322175,3975,3975,3975,3975,0
|
|
20230816,130000,85322175,3975,3975,3975,3975,0
|
|
20230816,125900,85322175,3975,3975,3975,3975,1
|
|
20230816,125800,85318200,3975,3970,3975,3970,382
|
|
20230816,125700,83801655,3975,3975,3975,3975,0
|
|
20230816,125600,83801655,3975,3975,3975,3975,0
|
|
20230816,125500,83801655,3975,3975,3975,3975,0
|
|
20230816,125400,83801655,3975,3975,3975,3975,0
|
|
20230816,125300,83801655,3975,3970,3975,3970,137
|
|
20230816,125200,83257465,3970,3965,3970,3965,311
|
|
20230816,125100,82022835,3965,3965,3965,3965,351
|
|
20230816,125000,80631120,3965,3965,3965,3965,7
|
|
20230816,124900,80603365,3965,3965,3965,3965,0
|
|
20230816,124800,80603365,3965,3965,3965,3965,0
|
|
20230816,124700,80603365,3965,3965,3965,3965,0
|
|
20230816,124600,80603365,3965,3965,3965,3965,0
|
|
20230816,124500,80603365,3965,3965,3965,3965,2
|
|
20230816,124400,80595435,3965,3965,3965,3965,0
|
|
20230816,124300,80595435,3965,3965,3965,3965,0
|
|
20230816,124200,80595435,3965,3965,3965,3965,0
|
|
20230816,124100,80595435,3965,3965,3965,3965,0
|
|
20230816,124000,80595435,3965,3965,3965,3965,1
|
|
20230816,123900,80591470,3965,3965,3965,3965,0
|
|
20230816,123800,80591470,3965,3965,3965,3965,1
|
|
20230816,123700,80587505,3965,3965,3965,3965,0
|
|
20230816,123600,80587505,3965,3950,3965,3950,182
|
|
20230816,123500,79868575,3950,3965,3965,3950,64
|
|
20230816,123400,79615730,3965,3965,3965,3965,0
|
|
20230816,123300,79615730,3965,3965,3965,3965,0
|
|
20230816,123200,79615730,3965,3965,3965,3965,0
|
|
20230816,123100,79615730,3965,3965,3965,3965,0
|
|
20230816,123000,79615730,3965,3965,3965,3965,363
|
|
20230816,122900,78176435,3965,3960,3965,3960,582
|
|
20230816,122800,75871705,3965,3965,3965,3965,1
|
|
20230816,122700,75867740,3960,3960,3960,3960,0
|
|
20230816,122600,75867740,3960,3960,3960,3960,0
|
|
20230816,122500,75867740,3960,3960,3960,3960,84
|
|
20230816,122400,75535100,3960,3960,3960,3960,0
|
|
20230816,122300,75535100,3960,3960,3960,3960,1
|
|
20230816,122200,75531140,3960,3960,3960,3960,0
|
|
20230816,122100,75531140,3960,3960,3960,3960,0
|
|
20230816,122000,75531140,3960,3960,3960,3960,3
|
|
20230816,121900,75519260,3960,3960,3960,3960,0
|
|
20230816,121800,75519260,3960,3960,3960,3960,1
|
|
20230816,121700,75515300,3960,3960,3960,3960,0
|
|
20230816,121600,75515300,3960,3960,3960,3960,0
|
|
20230816,121500,75515300,3960,3960,3960,3960,0
|
|
20230816,121400,75515300,3960,3960,3960,3960,0
|
|
20230816,121300,75515300,3960,3960,3960,3960,0
|
|
20230816,121200,75515300,3960,3960,3960,3960,0
|
|
20230816,121100,75515300,3960,3960,3960,3960,0
|
|
20230816,121000,75515300,3960,3960,3960,3960,0
|
|
20230816,120900,75515300,3960,3960,3960,3960,0
|
|
20230816,120800,75515300,3960,3960,3960,3960,0
|
|
20230816,120700,75515300,3960,3960,3960,3960,0
|
|
20230816,120600,75515300,3960,3960,3960,3960,10
|
|
20230816,120500,75475700,3960,3960,3960,3960,0
|
|
20230816,120400,75475700,3960,3960,3960,3960,2
|
|
20230816,120300,75467780,3940,3940,3940,3940,30
|
|
20230816,120200,75349580,3960,3960,3960,3960,0
|
|
20230816,120100,75349580,3960,3960,3960,3960,0
|
|
20230816,120000,75349580,3960,3960,3960,3960,0
|
|
20230816,115900,75349580,3960,3960,3960,3960,0
|
|
20230816,115800,75349580,3960,3960,3960,3960,0
|
|
20230816,115700,75349580,3960,3960,3960,3960,0
|
|
20230816,115600,75349580,3960,3960,3960,3960,0
|
|
20230816,115500,75349580,3960,3960,3960,3960,0
|
|
20230816,115400,75349580,3960,3960,3960,3960,0
|
|
20230816,115300,75349580,3960,3960,3960,3960,0
|
|
20230816,115200,75349580,3960,3960,3960,3960,0
|
|
20230816,115100,75349580,3960,3960,3960,3960,0
|
|
20230816,115000,75349580,3960,3960,3960,3960,0
|
|
20230816,114900,75349580,3960,3960,3960,3960,0
|
|
20230816,114800,75349580,3960,3960,3960,3960,0
|
|
20230816,114700,75349580,3960,3960,3960,3960,0
|
|
20230816,114600,75349580,3960,3960,3960,3960,0
|
|
20230816,114500,75349580,3960,3960,3960,3960,0
|
|
20230816,114400,75349580,3960,3960,3960,3960,180
|
|
20230816,114300,74636780,3960,3960,3960,3960,0
|
|
20230816,114200,74636780,3960,3960,3960,3960,0
|
|
20230816,114100,74636780,3960,3960,3960,3960,0
|
|
20230816,114000,74636780,3960,3950,3960,3950,43
|
|
20230816,113900,74466900,3950,3950,3950,3950,60
|
|
20230816,113800,74229900,3950,3950,3950,3950,0
|
|
20230816,113700,74229900,3950,3950,3950,3950,0
|
|
20230816,113600,74229900,3950,3950,3950,3950,0
|
|
20230816,113500,74229900,3950,3950,3950,3950,0
|
|
20230816,113400,74229900,3950,3950,3950,3950,0
|
|
20230816,113300,74229900,3950,3950,3950,3950,0
|
|
20230816,113200,74229900,3950,3950,3950,3950,2
|
|
20230816,113100,74222000,3950,3960,3960,3950,60
|
|
20230816,113000,73984420,3960,3960,3960,3960,0
|
|
20230816,112900,73984420,3960,3960,3960,3960,0
|
|
20230816,112800,73984420,3960,3960,3960,3960,0
|
|
20230816,112700,73984420,3960,3960,3960,3960,0
|
|
20230816,112600,73984420,3960,3960,3960,3960,1
|
|
20230816,112500,73980460,3965,3965,3965,3965,0
|
|
20230816,112400,73980460,3965,3965,3965,3965,0
|
|
20230816,112300,73980460,3965,3965,3965,3965,0
|
|
20230816,112200,73980460,3965,3965,3965,3965,0
|
|
20230816,112100,73980460,3965,3965,3965,3965,0
|
|
20230816,112000,73980460,3965,3950,3965,3950,53
|
|
20230816,111900,73770945,3950,3950,3950,3950,0
|
|
20230816,111800,73770945,3950,3950,3950,3950,0
|
|
20230816,111700,73770945,3950,3950,3950,3950,0
|
|
20230816,111600,73770945,3950,3950,3950,3950,3
|
|
20230816,111500,73759095,3965,3950,3965,3950,302
|
|
20230816,111400,72566165,3950,3950,3965,3950,202
|
|
20230816,111300,71768235,3950,3950,3950,3950,3
|
|
20230816,111200,71756385,3925,3925,3925,3925,37
|
|
20230816,111100,71611160,3925,3955,3955,3925,1049
|
|
20230816,111000,67488635,3955,3975,3975,3925,1021
|
|
20230816,110900,63470380,3975,3975,3975,3975,0
|
|
20230816,110800,63470380,3975,3975,3975,3975,0
|
|
20230816,110700,63470380,3975,3975,3975,3975,0
|
|
20230816,110600,63470380,3975,3975,3975,3975,0
|
|
20230816,110500,63470380,3975,3975,3975,3975,1
|
|
20230816,110400,63466405,3980,3980,3980,3980,0
|
|
20230816,110300,63466405,3980,3980,3980,3980,0
|
|
20230816,110200,63466405,3980,3980,3980,3980,0
|
|
20230816,110100,63466405,3980,3980,3980,3980,0
|
|
20230816,110000,63466405,3980,3980,3980,3980,0
|
|
20230816,105900,63466405,3980,3980,3980,3980,33
|
|
20230816,105800,63335065,3980,3980,3980,3980,0
|
|
20230816,105700,63335065,3980,3980,3980,3980,0
|
|
20230816,105600,63335065,3980,3980,3980,3980,0
|
|
20230816,105500,63335065,3980,3975,3980,3975,260
|
|
20230816,105400,62301535,3975,3975,3975,3975,0
|
|
20230816,105300,62301535,3975,3975,3975,3975,1
|
|
20230816,105200,62297560,3975,3975,3975,3975,0
|
|
20230816,105100,62297560,3975,3975,3975,3975,0
|
|
20230816,105000,62297560,3975,3975,3975,3975,8
|
|
20230816,104900,62265760,3980,3950,3980,3950,6
|
|
20230816,104800,62241970,3970,3970,3970,3970,31
|
|
20230816,104700,62118900,3975,3975,3975,3975,100
|
|
20230816,104600,61721400,3975,3975,3975,3975,2
|
|
20230816,104500,61713450,3945,3945,3945,3945,90
|
|
20230816,104400,61358400,3945,3945,3945,3945,0
|
|
20230816,104300,61358400,3945,3945,3945,3945,2
|
|
20230816,104200,61350510,3940,3945,3945,3940,124
|
|
20230816,104100,60861915,3945,3945,3945,3945,0
|
|
20230816,104000,60861915,3945,3945,3945,3945,0
|
|
20230816,103900,60861915,3945,3945,3945,3945,2
|
|
20230816,103800,60854025,3945,3945,3945,3945,1
|
|
20230816,103700,60850080,3945,3945,3945,3945,0
|
|
20230816,103600,60850080,3945,3940,3945,3940,8
|
|
20230816,103500,60818550,3945,3945,3945,3945,7
|
|
20230816,103400,60790935,3945,3945,3945,3945,0
|
|
20230816,103300,60790935,3945,3945,3945,3945,1
|
|
20230816,103200,60786990,3945,3945,3945,3945,0
|
|
20230816,103100,60786990,3945,3945,3945,3945,0
|
|
20230816,103000,60786990,3945,3945,3945,3945,9
|
|
20230816,102900,60751485,3945,3945,3945,3945,0
|
|
20230816,102800,60751485,3945,3945,3945,3945,0
|
|
20230816,102700,60751485,3945,3945,3945,3945,10
|
|
20230816,102600,60712035,3945,3945,3945,3945,0
|
|
20230816,102500,60712035,3945,3945,3945,3945,0
|
|
20230816,102400,60712035,3945,3945,3945,3945,0
|
|
20230816,102300,60712035,3945,3945,3945,3945,0
|
|
20230816,102200,60712035,3945,3945,3945,3945,100
|
|
20230816,102100,60317535,3945,3945,3945,3945,0
|
|
20230816,102000,60317535,3945,3945,3945,3945,2
|
|
20230816,101900,60309645,3945,3945,3945,3945,0
|
|
20230816,101800,60309645,3945,3920,3945,3915,764
|
|
20230816,101700,57315285,3940,3940,3940,3940,2
|
|
20230816,101600,57307405,3920,3920,3920,3920,2
|
|
20230816,101500,57299565,3920,3940,3940,3920,2032
|
|
20230816,101400,49326465,3935,3935,3935,3935,0
|
|
20230816,101300,49326465,3935,3935,3935,3935,80
|
|
20230816,101200,49011665,3935,3935,3935,3935,4
|
|
20230816,101100,48995925,3940,3940,3940,3940,0
|
|
20230816,101000,48995925,3940,3940,3940,3940,20
|
|
20230816,100900,48917125,3940,3940,3940,3940,4
|
|
20230816,100800,48901365,3955,3935,3955,3930,218
|
|
20230816,100700,48043975,3935,3935,3935,3935,4
|
|
20230816,100600,48028235,3935,3935,3935,3935,4
|
|
20230816,100500,48012495,3955,3935,3955,3930,103
|
|
20230816,100400,47607540,3955,3955,3955,3955,24
|
|
20230816,100300,47512620,3955,3955,3955,3955,0
|
|
20230816,100200,47512620,3955,3955,3955,3955,50
|
|
20230816,100100,47314870,3955,3955,3955,3955,0
|
|
20230816,100000,47314870,3955,3955,3955,3955,0
|
|
20230816,095900,47314870,3955,3955,3955,3955,0
|
|
20230816,095800,47314870,3955,3955,3955,3955,0
|
|
20230816,095700,47314870,3955,3955,3955,3955,0
|
|
20230816,095600,47314870,3955,3955,3955,3955,0
|
|
20230816,095500,47314870,3955,3955,3955,3955,0
|
|
20230816,095400,47314870,3955,3955,3955,3955,3
|
|
20230816,095300,47303005,3950,3940,3950,3935,116
|
|
20230816,095200,46846410,3940,3940,3940,3940,53
|
|
20230816,095100,46637590,3955,3955,3955,3955,0
|
|
20230816,095000,46637590,3955,3955,3955,3955,0
|
|
20230816,094900,46637590,3955,3950,3955,3950,100
|
|
20230816,094800,46242465,3955,3955,3955,3955,0
|
|
20230816,094700,46242465,3955,3955,3955,3955,0
|
|
20230816,094600,46242465,3955,3955,3955,3955,0
|
|
20230816,094500,46242465,3955,3955,3955,3955,0
|
|
20230816,094400,46242465,3955,3955,3955,3955,0
|
|
20230816,094300,46242465,3955,3935,3955,3925,1283
|
|
20230816,094200,41197695,3980,3950,3980,3935,386
|
|
20230816,094100,39674085,3950,3950,3950,3950,0
|
|
20230816,094000,39674085,3950,3950,3950,3950,0
|
|
20230816,093900,39674085,3950,3950,3950,3950,26
|
|
20230816,093800,39571385,3950,3950,3950,3950,0
|
|
20230816,093700,39571385,3950,3950,3950,3950,0
|
|
20230816,093600,39571385,3950,3950,3950,3950,0
|
|
20230816,093500,39571385,3950,3950,3950,3950,0
|
|
20230816,093400,39571385,3950,3955,3955,3950,3
|
|
20230816,093300,39559525,3950,3940,3950,3940,402
|
|
20230816,093200,37971825,3940,3940,3940,3940,0
|
|
20230816,093100,37971825,3940,3940,3940,3940,190
|
|
20230816,093000,37223225,3925,3935,3935,3925,895
|
|
20230816,092900,33705655,3945,3945,3945,3945,6
|
|
20230816,092800,33681985,3945,3945,3945,3945,1
|
|
20230816,092700,33678040,3945,3945,3945,3945,0
|
|
20230816,092600,33678040,3945,3945,3945,3945,0
|
|
20230816,092500,33678040,3945,3945,3945,3945,6
|
|
20230816,092400,33654370,3945,3945,3945,3930,111
|
|
20230816,092300,33217705,3935,3935,3935,3935,200
|
|
20230816,092200,32430705,3950,3940,3950,3935,412
|
|
20230816,092100,30808175,3950,3950,3950,3950,0
|
|
20230816,092000,30808175,3950,3950,3950,3950,13
|
|
20230816,091900,30756825,3950,3945,3950,3945,10
|
|
20230816,091800,30717370,3950,3940,3950,3940,147
|
|
20230816,091700,30138170,3950,3945,3950,3945,15
|
|
20230816,091600,30078985,3940,3950,3950,3940,350
|
|
20230816,091500,28698295,3955,3950,3980,3950,15
|
|
20230816,091400,28639010,3980,3980,3980,3980,1
|
|
20230816,091300,28635030,3945,3945,3945,3945,120
|
|
20230816,091200,28161630,3980,3980,3980,3980,0
|
|
20230816,091100,28161630,3980,3980,3980,3980,0
|
|
20230816,091000,28161630,3980,3945,3980,3945,5
|
|
20230816,090900,28141835,3980,3945,3980,3945,65
|
|
20230816,090800,27883240,3980,3945,3980,3945,821
|
|
20230816,090700,24644325,3980,3965,3980,3940,197
|
|
20230816,090600,23863265,3960,3960,3960,3940,1766
|
|
20230816,090500,16872920,3965,3965,3965,3960,382
|
|
20230816,090400,15358500,3980,3980,3980,3965,48
|
|
20230816,090300,15167505,3965,3965,3965,3965,3
|
|
20230816,090200,15155610,3980,3990,3990,3915,1805
|
|
20230816,090100,8001880,3990,4010,4010,3990,5
|
|
20230816,090000,7981890,3990,4010,4010,3990,1991
|