595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185200,12826403930,2555,2555,2555,2555,101343
|
|
20230811,185100,12826403930,2555,2555,2555,2555,0
|
|
20230811,185000,12826403930,2555,2555,2555,2555,0
|
|
20230811,184900,12826403930,2555,2555,2555,2555,0
|
|
20230811,184800,12826403930,2555,2555,2555,2555,0
|
|
20230811,184700,12826403930,2555,2555,2555,2555,0
|
|
20230811,184600,12826403930,2555,2555,2555,2555,0
|
|
20230811,184500,12826403930,2555,2555,2555,2555,0
|
|
20230811,184400,12826403930,2555,2555,2555,2555,0
|
|
20230811,184300,12826403930,2555,2555,2555,2555,0
|
|
20230811,184200,12826403930,2555,2555,2555,2555,0
|
|
20230811,184100,12826403930,2555,2555,2555,2555,0
|
|
20230811,184000,12826403930,2555,2555,2555,2555,0
|
|
20230811,183900,12826403930,2555,2555,2555,2555,0
|
|
20230811,183800,12826403930,2555,2555,2555,2555,0
|
|
20230811,183700,12826403930,2555,2555,2555,2555,0
|
|
20230811,183600,12826403930,2555,2555,2555,2555,0
|
|
20230811,183500,12826403930,2555,2555,2555,2555,0
|
|
20230811,183400,12826403930,2555,2555,2555,2555,0
|
|
20230811,183300,12826403930,2555,2555,2555,2555,0
|
|
20230811,183200,12826403930,2555,2555,2555,2555,0
|
|
20230811,183100,12826403930,2555,2555,2555,2555,0
|
|
20230811,183000,12826403930,2555,2555,2555,2555,0
|
|
20230811,182900,12826403930,2555,2555,2555,2555,0
|
|
20230811,182800,12826403930,2555,2555,2555,2555,0
|
|
20230811,182700,12826403930,2555,2555,2555,2555,0
|
|
20230811,182600,12826403930,2555,2555,2555,2555,0
|
|
20230811,182500,12826403930,2555,2555,2555,2555,0
|
|
20230811,182400,12826403930,2555,2555,2555,2555,0
|
|
20230811,182300,12826403930,2555,2555,2555,2555,0
|
|
20230811,182200,12826403930,2555,2555,2555,2555,101343
|
|
20230811,182100,12826403930,2555,2555,2555,2555,0
|
|
20230811,182000,12826403930,2555,2555,2555,2555,0
|
|
20230811,181900,12826403930,2555,2555,2555,2555,0
|
|
20230811,181800,12826403930,2555,2555,2555,2555,0
|
|
20230811,181700,12826403930,2555,2555,2555,2555,0
|
|
20230811,181600,12826403930,2555,2555,2555,2555,0
|
|
20230811,181500,12826403930,2555,2555,2555,2555,0
|
|
20230811,181400,12826403930,2555,2555,2555,2555,0
|
|
20230811,181300,12826403930,2555,2555,2555,2555,0
|
|
20230811,181200,12826403930,2555,2555,2555,2555,0
|
|
20230811,181100,12826403930,2555,2555,2555,2555,0
|
|
20230811,181000,12826403930,2555,2555,2555,2555,0
|
|
20230811,180900,12826403930,2555,2555,2555,2555,0
|
|
20230811,180800,12826403930,2555,2555,2555,2555,0
|
|
20230811,180700,12826403930,2555,2555,2555,2555,0
|
|
20230811,180600,12826403930,2555,2555,2555,2555,0
|
|
20230811,180500,12826403930,2555,2555,2555,2555,0
|
|
20230811,180400,12826403930,2555,2555,2555,2555,0
|
|
20230811,180300,12826403930,2555,2555,2555,2555,0
|
|
20230811,180200,12826403930,2555,2555,2555,2555,0
|
|
20230811,180100,12826403930,2555,2555,2555,2555,0
|
|
20230811,180000,12826403930,2555,2555,2555,2555,0
|
|
20230811,175900,12826403930,2555,2555,2555,2555,0
|
|
20230811,175800,12826403930,2555,2555,2555,2555,0
|
|
20230811,175700,12826403930,2555,2555,2555,2555,0
|
|
20230811,175600,12826403930,2555,2555,2555,2555,0
|
|
20230811,175500,12826403930,2555,2555,2555,2555,0
|
|
20230811,175400,12826403930,2555,2555,2555,2555,0
|
|
20230811,175300,12826403930,2555,2555,2555,2555,0
|
|
20230811,175200,12826403930,2555,2555,2555,2555,101343
|
|
20230811,175100,12826403930,2555,2555,2555,2555,0
|
|
20230811,175000,12826403930,2555,2555,2555,2555,0
|
|
20230811,174900,12826403930,2555,2555,2555,2555,0
|
|
20230811,174800,12826403930,2555,2555,2555,2555,0
|
|
20230811,174700,12826403930,2555,2555,2555,2555,0
|
|
20230811,174600,12826403930,2555,2555,2555,2555,0
|
|
20230811,174500,12826403930,2555,2555,2555,2555,0
|
|
20230811,174400,12826403930,2555,2555,2555,2555,0
|
|
20230811,174300,12826403930,2555,2555,2555,2555,0
|
|
20230811,174200,12826403930,2555,2555,2555,2555,0
|
|
20230811,174100,12826403930,2555,2555,2555,2555,0
|
|
20230811,174000,12826403930,2555,2555,2555,2555,0
|
|
20230811,173900,12826403930,2555,2555,2555,2555,0
|
|
20230811,173800,12826403930,2555,2555,2555,2555,0
|
|
20230811,173700,12826403930,2555,2555,2555,2555,0
|
|
20230811,173600,12826403930,2555,2555,2555,2555,0
|
|
20230811,173500,12826403930,2555,2555,2555,2555,0
|
|
20230811,173400,12826403930,2555,2555,2555,2555,0
|
|
20230811,173300,12826403930,2555,2555,2555,2555,0
|
|
20230811,173200,12826403930,2555,2555,2555,2555,0
|
|
20230811,173100,12826403930,2555,2555,2555,2555,0
|
|
20230811,173000,12826403930,2555,2555,2555,2555,0
|
|
20230811,172900,12826403930,2555,2555,2555,2555,0
|
|
20230811,172800,12826403930,2555,2555,2555,2555,0
|
|
20230811,172700,12826403930,2555,2555,2555,2555,0
|
|
20230811,172600,12826403930,2555,2555,2555,2555,0
|
|
20230811,172500,12826403930,2555,2555,2555,2555,0
|
|
20230811,172400,12826403930,2555,2555,2555,2555,0
|
|
20230811,172300,12826403930,2555,2555,2555,2555,0
|
|
20230811,172200,12826403930,2555,2555,2555,2555,101343
|
|
20230811,172100,12826403930,2555,2555,2555,2555,0
|
|
20230811,172000,12826403930,2555,2555,2555,2555,0
|
|
20230811,171900,12826403930,2555,2555,2555,2555,0
|
|
20230811,171800,12826403930,2555,2555,2555,2555,0
|
|
20230811,171700,12826403930,2555,2555,2555,2555,0
|
|
20230811,171600,12826403930,2555,2555,2555,2555,0
|
|
20230811,171500,12826403930,2555,2555,2555,2555,0
|
|
20230811,171400,12826403930,2555,2555,2555,2555,0
|
|
20230811,171300,12826403930,2555,2555,2555,2555,0
|
|
20230811,171200,12826403930,2555,2555,2555,2555,0
|
|
20230811,171100,12826403930,2555,2555,2555,2555,0
|
|
20230811,171000,12826403930,2555,2555,2555,2555,0
|
|
20230811,170900,12826403930,2555,2555,2555,2555,0
|
|
20230811,170800,12826403930,2555,2555,2555,2555,0
|
|
20230811,170700,12826403930,2555,2555,2555,2555,0
|
|
20230811,170600,12826403930,2555,2555,2555,2555,0
|
|
20230811,170500,12826403930,2555,2555,2555,2555,0
|
|
20230811,170400,12826403930,2555,2555,2555,2555,0
|
|
20230811,170300,12826403930,2555,2555,2555,2555,0
|
|
20230811,170200,12826403930,2555,2555,2555,2555,0
|
|
20230811,170100,12826403930,2555,2555,2555,2555,0
|
|
20230811,170000,12826403930,2555,2555,2555,2555,0
|
|
20230811,165900,12826403930,2555,2555,2555,2555,0
|
|
20230811,165800,12826403930,2555,2555,2555,2555,0
|
|
20230811,165700,12826403930,2555,2555,2555,2555,0
|
|
20230811,165600,12826403930,2555,2555,2555,2555,0
|
|
20230811,165500,12826403930,2555,2555,2555,2555,0
|
|
20230811,165400,12826403930,2555,2555,2555,2555,0
|
|
20230811,165300,12826403930,2555,2555,2555,2555,0
|
|
20230811,165200,12826403930,2555,2555,2555,2555,101343
|
|
20230811,165100,12826403930,2555,2555,2555,2555,0
|
|
20230811,165000,12826403930,2555,2555,2555,2555,0
|
|
20230811,164900,12826403930,2555,2555,2555,2555,0
|
|
20230811,164800,12826403930,2555,2555,2555,2555,0
|
|
20230811,164700,12826403930,2555,2555,2555,2555,0
|
|
20230811,164600,12826403930,2555,2555,2555,2555,0
|
|
20230811,164500,12826403930,2555,2555,2555,2555,0
|
|
20230811,164400,12826403930,2555,2555,2555,2555,0
|
|
20230811,164300,12826403930,2555,2555,2555,2555,0
|
|
20230811,164200,12826403930,2555,2555,2555,2555,0
|
|
20230811,164100,12826403930,2555,2555,2555,2555,0
|
|
20230811,164000,12826403930,2555,2555,2555,2555,0
|
|
20230811,163900,12826403930,2555,2555,2555,2555,0
|
|
20230811,163800,12826403930,2555,2555,2555,2555,0
|
|
20230811,163700,12826403930,2555,2555,2555,2555,0
|
|
20230811,163600,12826403930,2555,2555,2555,2555,0
|
|
20230811,163500,12826403930,2555,2555,2555,2555,0
|
|
20230811,163400,12826403930,2555,2555,2555,2555,0
|
|
20230811,163300,12826403930,2555,2555,2555,2555,0
|
|
20230811,163200,12826403930,2555,2555,2555,2555,0
|
|
20230811,163100,12826403930,2555,2555,2555,2555,0
|
|
20230811,163000,12826403930,2555,2555,2555,2555,0
|
|
20230811,162900,12826403930,2555,2555,2555,2555,0
|
|
20230811,162800,12826403930,2555,2555,2555,2555,0
|
|
20230811,162700,12826403930,2555,2555,2555,2555,0
|
|
20230811,162600,12826403930,2555,2555,2555,2555,0
|
|
20230811,162500,12826403930,2555,2555,2555,2555,0
|
|
20230811,162400,12826403930,2555,2555,2555,2555,0
|
|
20230811,162300,12826403930,2555,2555,2555,2555,0
|
|
20230811,162200,12826403930,2555,2555,2555,2555,101343
|
|
20230811,162100,12826403930,2555,2555,2555,2555,0
|
|
20230811,162000,12826403930,2555,2555,2555,2555,0
|
|
20230811,161900,12826403930,2555,2555,2555,2555,0
|
|
20230811,161800,12826403930,2555,2555,2555,2555,0
|
|
20230811,161700,12826403930,2555,2555,2555,2555,0
|
|
20230811,161600,12826403930,2555,2555,2555,2555,0
|
|
20230811,161500,12826403930,2555,2555,2555,2555,0
|
|
20230811,161400,12826403930,2555,2555,2555,2555,0
|
|
20230811,161300,12826403930,2555,2555,2555,2555,0
|
|
20230811,161200,12826403930,2555,2555,2555,2555,0
|
|
20230811,161100,12826403930,2555,2555,2555,2555,0
|
|
20230811,161000,12826403930,2555,2555,2555,2555,0
|
|
20230811,160900,12826403930,2555,2555,2555,2555,0
|
|
20230811,160800,12826403930,2555,2555,2555,2555,0
|
|
20230811,160700,12826403930,2555,2555,2555,2555,0
|
|
20230811,160600,12826403930,2555,2555,2555,2555,0
|
|
20230811,160500,12826403930,2555,2555,2555,2555,0
|
|
20230811,160400,12826403930,2555,2555,2555,2555,0
|
|
20230811,160300,12826403930,2555,2555,2555,2555,0
|
|
20230811,160200,12826403930,2555,2555,2555,2555,0
|
|
20230811,160100,12826403930,2555,2555,2555,2555,0
|
|
20230811,160000,12826403930,2555,2555,2555,2555,0
|
|
20230811,155900,12826403930,2555,2555,2555,2555,0
|
|
20230811,155800,12826403930,2555,2555,2555,2555,0
|
|
20230811,155700,12826403930,2555,2555,2555,2555,0
|
|
20230811,155600,12826403930,2555,2555,2555,2555,0
|
|
20230811,155500,12826403930,2555,2555,2555,2555,0
|
|
20230811,155400,12826403930,2555,2555,2555,2555,0
|
|
20230811,155300,12826403930,2555,2555,2555,2555,0
|
|
20230811,155200,12826403930,2555,2555,2555,2555,101343
|
|
20230811,155100,12826403930,2555,2555,2555,2555,0
|
|
20230811,155000,12826403930,2555,2555,2555,2555,0
|
|
20230811,154900,12826403930,2555,2555,2555,2555,0
|
|
20230811,154800,12826403930,2555,2555,2555,2555,0
|
|
20230811,154700,12826403930,2555,2555,2555,2555,0
|
|
20230811,154600,12826403930,2555,2555,2555,2555,0
|
|
20230811,154500,12826403930,2555,2555,2555,2555,0
|
|
20230811,154400,12826403930,2555,2555,2555,2555,0
|
|
20230811,154300,12826403930,2555,2555,2555,2555,0
|
|
20230811,154200,12826403930,2555,2555,2555,2555,0
|
|
20230811,154100,12826403930,2555,2555,2555,2555,0
|
|
20230811,154000,12826403930,2555,2555,2555,2555,0
|
|
20230811,153900,12826403930,2555,2555,2555,2555,0
|
|
20230811,153800,12826403930,2555,2555,2555,2555,0
|
|
20230811,153700,12826403930,2555,2555,2555,2555,0
|
|
20230811,153600,12826403930,2555,2555,2555,2555,0
|
|
20230811,153500,12826403930,2555,2555,2555,2555,0
|
|
20230811,153400,12826403930,2555,2555,2555,2555,0
|
|
20230811,153300,12826403930,2555,2555,2555,2555,0
|
|
20230811,153200,12826403930,2555,2555,2555,2555,0
|
|
20230811,153100,12826403930,2555,2555,2555,2555,0
|
|
20230811,153000,12826403930,2555,2555,2555,2555,101343
|
|
20230811,152900,12567472565,2550,2550,2550,2550,0
|
|
20230811,152800,12567472565,2550,2550,2550,2550,0
|
|
20230811,152700,12567472565,2550,2550,2550,2550,0
|
|
20230811,152600,12567472565,2550,2550,2550,2550,0
|
|
20230811,152500,12567472565,2550,2550,2550,2550,0
|
|
20230811,152400,12567472565,2550,2550,2550,2550,0
|
|
20230811,152300,12567472565,2550,2550,2550,2550,0
|
|
20230811,152200,12567472565,2550,2550,2550,2550,0
|
|
20230811,152100,12567472565,2550,2550,2550,2550,0
|
|
20230811,152000,12567472565,2550,2550,2550,2550,0
|
|
20230811,151900,12567472565,2550,2550,2550,2545,37745
|
|
20230811,151800,12471390190,2550,2550,2555,2535,85745
|
|
20230811,151700,12253195730,2550,2535,2550,2530,43232
|
|
20230811,151600,12143318005,2535,2530,2540,2525,32754
|
|
20230811,151500,12060546465,2530,2530,2535,2525,8791
|
|
20230811,151400,12038298925,2540,2540,2540,2525,19437
|
|
20230811,151300,11989135940,2535,2535,2545,2530,5510
|
|
20230811,151200,11975166745,2535,2530,2535,2530,8749
|
|
20230811,151100,11952998445,2530,2540,2540,2530,19206
|
|
20230811,151000,11904332275,2535,2540,2540,2535,3976
|
|
20230811,150900,11894234350,2540,2545,2545,2540,15234
|
|
20230811,150800,11855518790,2540,2545,2550,2540,2335
|
|
20230811,150700,11849574140,2545,2550,2550,2545,12673
|
|
20230811,150600,11817303930,2545,2550,2550,2545,62
|
|
20230811,150500,11817146115,2545,2545,2550,2545,3606
|
|
20230811,150400,11807968820,2545,2540,2545,2540,6202
|
|
20230811,150300,11792185340,2545,2545,2550,2540,22075
|
|
20230811,150200,11735994010,2545,2545,2545,2540,7503
|
|
20230811,150100,11716898915,2545,2540,2545,2540,905
|
|
20230811,150000,11714599540,2540,2535,2540,2535,1843
|
|
20230811,145900,11709918880,2535,2535,2540,2535,2068
|
|
20230811,145800,11704675495,2540,2540,2545,2535,3851
|
|
20230811,145700,11694897435,2545,2540,2545,2540,11707
|
|
20230811,145600,11665151630,2540,2540,2545,2535,2372
|
|
20230811,145500,11659136085,2540,2540,2545,2540,1666
|
|
20230811,145400,11654904440,2540,2540,2540,2535,2677
|
|
20230811,145300,11648110605,2540,2540,2540,2535,1263
|
|
20230811,145200,11644902640,2540,2540,2540,2540,2071
|
|
20230811,145100,11639642300,2540,2540,2545,2540,8107
|
|
20230811,145000,11619045000,2540,2535,2545,2535,2069
|
|
20230811,144900,11613790355,2535,2535,2545,2530,3702
|
|
20230811,144800,11604416330,2530,2540,2545,2530,24300
|
|
20230811,144700,11542849355,2540,2545,2550,2535,11165
|
|
20230811,144600,11514496030,2545,2540,2545,2540,25
|
|
20230811,144500,11514432525,2540,2550,2550,2540,5094
|
|
20230811,144400,11501477655,2545,2540,2545,2540,2911
|
|
20230811,144300,11494069215,2540,2540,2540,2540,1020
|
|
20230811,144200,11491478415,2540,2545,2545,2540,1992
|
|
20230811,144100,11486408895,2545,2545,2545,2540,3137
|
|
20230811,144000,11478430875,2545,2545,2545,2540,4426
|
|
20230811,143900,11467188010,2545,2540,2550,2540,1285
|
|
20230811,143800,11463920685,2540,2545,2550,2540,3841
|
|
20230811,143700,11454140350,2545,2540,2545,2540,2026
|
|
20230811,143600,11448990555,2540,2545,2550,2540,37427
|
|
20230811,143500,11353815055,2545,2550,2550,2545,2154
|
|
20230811,143400,11348332440,2545,2545,2550,2545,4921
|
|
20230811,143300,11335783905,2545,2545,2550,2545,10822
|
|
20230811,143200,11308237835,2545,2545,2550,2545,2633
|
|
20230811,143100,11301526435,2545,2545,2545,2545,1867
|
|
20230811,143000,11296774920,2550,2550,2550,2550,12185
|
|
20230811,142900,11265703170,2550,2545,2550,2545,18215
|
|
20230811,142800,11219280350,2545,2550,2550,2545,1818
|
|
20230811,142700,11214653030,2550,2545,2550,2545,1485
|
|
20230811,142600,11210866285,2545,2550,2550,2545,1782
|
|
20230811,142500,11206322240,2550,2555,2555,2550,30898
|
|
20230811,142400,11127530340,2555,2555,2555,2550,1742
|
|
20230811,142300,11123080285,2555,2555,2560,2550,2644
|
|
20230811,142200,11116325215,2555,2555,2560,2555,4000
|
|
20230811,142100,11106105210,2555,2560,2560,2555,21365
|
|
20230811,142000,11051516995,2555,2555,2560,2555,3028
|
|
20230811,141900,11043776430,2555,2555,2560,2555,18497
|
|
20230811,141800,10996435660,2555,2545,2555,2545,20171
|
|
20230811,141700,10944976705,2545,2545,2550,2545,1291
|
|
20230811,141600,10941686850,2545,2545,2550,2545,2843
|
|
20230811,141500,10934446340,2545,2550,2550,2545,1674
|
|
20230811,141400,10930178535,2550,2555,2555,2550,11420
|
|
20230811,141300,10901051485,2550,2555,2555,2550,17
|
|
20230811,141200,10901008115,2555,2555,2555,2550,6077
|
|
20230811,141100,10885492935,2550,2550,2550,2550,2648
|
|
20230811,141000,10878740535,2545,2550,2555,2545,4426
|
|
20230811,140900,10867453235,2550,2555,2555,2550,4063
|
|
20230811,140800,10857092565,2555,2555,2555,2545,8213
|
|
20230811,140700,10836134070,2550,2555,2555,2545,3235
|
|
20230811,140600,10827878270,2550,2555,2555,2550,6074
|
|
20230811,140500,10812387490,2550,2550,2550,2545,3618
|
|
20230811,140400,10803161600,2550,2550,2555,2550,7012
|
|
20230811,140300,10785280820,2550,2545,2550,2545,1331
|
|
20230811,140200,10781886775,2545,2550,2550,2545,2368
|
|
20230811,140100,10775852710,2545,2550,2550,2545,27848
|
|
20230811,140000,10704937465,2550,2555,2555,2550,1813
|
|
20230811,135900,10700314265,2555,2555,2555,2550,795
|
|
20230811,135800,10698283670,2555,2555,2555,2550,808
|
|
20230811,135700,10696219240,2555,2550,2555,2550,5768
|
|
20230811,135600,10681508350,2550,2550,2555,2550,2208
|
|
20230811,135500,10675870180,2555,2555,2555,2550,36
|
|
20230811,135400,10675778210,2550,2555,2555,2550,13522
|
|
20230811,135300,10641270540,2555,2555,2555,2550,2429
|
|
20230811,135200,10635065950,2545,2545,2550,2545,868
|
|
20230811,135100,10632856885,2545,2550,2555,2545,8953
|
|
20230811,135000,10610027615,2550,2555,2555,2550,11022
|
|
20230811,134900,10581882075,2560,2550,2565,2550,51986
|
|
20230811,134800,10448882125,2550,2550,2550,2545,11169
|
|
20230811,134700,10420401380,2550,2550,2555,2550,976
|
|
20230811,134600,10417911580,2550,2550,2560,2550,17464
|
|
20230811,134500,10373331320,2550,2550,2555,2545,11077
|
|
20230811,134400,10345076280,2550,2555,2560,2550,15772
|
|
20230811,134300,10304777890,2555,2550,2560,2545,24021
|
|
20230811,134200,10243489555,2550,2545,2550,2545,39342
|
|
20230811,134100,10143201835,2540,2545,2545,2540,477
|
|
20230811,134000,10141989180,2545,2545,2545,2540,601
|
|
20230811,133900,10140460900,2545,2540,2545,2540,18274
|
|
20230811,133800,10094014785,2540,2530,2540,2530,18402
|
|
20230811,133700,10047276350,2530,2535,2535,2530,1059
|
|
20230811,133600,10044594015,2535,2540,2540,2535,1905
|
|
20230811,133500,10039758510,2540,2535,2540,2530,5019
|
|
20230811,133400,10027010315,2530,2525,2545,2520,55505
|
|
20230811,133300,9886242340,2530,2520,2530,2515,17294
|
|
20230811,133200,9842641955,2520,2525,2530,2520,3432
|
|
20230811,133100,9833987650,2525,2525,2525,2520,9218
|
|
20230811,133000,9810712360,2525,2520,2525,2520,654
|
|
20230811,132900,9809064275,2520,2520,2520,2520,159
|
|
20230811,132800,9808663595,2525,2520,2525,2520,10616
|
|
20230811,132700,9781860275,2520,2520,2525,2520,3406
|
|
20230811,132600,9773273235,2525,2525,2525,2520,1910
|
|
20230811,132500,9768450495,2525,2525,2530,2525,5031
|
|
20230811,132400,9755747205,2530,2525,2530,2525,591
|
|
20230811,132300,9754254190,2530,2530,2535,2530,5785
|
|
20230811,132200,9739615635,2535,2530,2535,2530,1572
|
|
20230811,132100,9735631335,2530,2530,2530,2530,26532
|
|
20230811,132000,9668505375,2535,2525,2535,2525,7472
|
|
20230811,131900,9649592530,2525,2525,2530,2525,3744
|
|
20230811,131800,9640120315,2530,2530,2530,2525,83
|
|
20230811,131700,9639910380,2520,2525,2525,2520,14521
|
|
20230811,131600,9603248820,2525,2520,2525,2520,578
|
|
20230811,131500,9601789425,2520,2520,2520,2515,3890
|
|
20230811,131400,9591986835,2515,2520,2520,2515,69
|
|
20230811,131300,9591813295,2520,2515,2520,2515,514
|
|
20230811,131200,9590520565,2515,2520,2520,2515,739
|
|
20230811,131100,9588659350,2520,2520,2520,2515,1692
|
|
20230811,131000,9584396660,2520,2520,2520,2515,1103
|
|
20230811,130900,9581617400,2520,2515,2520,2515,3095
|
|
20230811,130800,9573818055,2520,2520,2525,2520,1495
|
|
20230811,130700,9570049615,2520,2525,2525,2515,12206
|
|
20230811,130600,9539295395,2520,2525,2525,2520,3023
|
|
20230811,130500,9531663460,2525,2520,2530,2515,14463
|
|
20230811,130400,9495175385,2525,2520,2525,2515,2045
|
|
20230811,130300,9490022050,2525,2520,2525,2515,5212
|
|
20230811,130200,9476895215,2505,2510,2520,2505,19934
|
|
20230811,130100,9426838350,2510,2505,2510,2505,705
|
|
20230811,130000,9425070815,2510,2510,2510,2505,2208
|
|
20230811,125900,9419537005,2505,2510,2510,2505,1018
|
|
20230811,125800,9416986890,2510,2505,2510,2505,6804
|
|
20230811,125700,9399942800,2505,2505,2505,2500,142
|
|
20230811,125600,9399587750,2505,2505,2505,2500,6148
|
|
20230811,125500,9384217210,2505,2500,2505,2500,7317
|
|
20230811,125400,9365920185,2505,2505,2505,2500,742
|
|
20230811,125300,9364062615,2500,2500,2505,2500,3114
|
|
20230811,125200,9356277580,2505,2500,2505,2495,6231
|
|
20230811,125100,9340720560,2500,2500,2505,2500,2173
|
|
20230811,125000,9335288055,2505,2505,2505,2505,20
|
|
20230811,124900,9335237955,2505,2500,2505,2500,200
|
|
20230811,124800,9334737940,2505,2500,2505,2500,60
|
|
20230811,124700,9334587910,2505,2505,2505,2500,1126
|
|
20230811,124600,9331768885,2505,2505,2505,2500,133
|
|
20230811,124500,9331436360,2505,2505,2505,2495,3445
|
|
20230811,124400,9322832705,2505,2500,2505,2500,2407
|
|
20230811,124300,9316813190,2500,2505,2505,2500,252
|
|
20230811,124200,9316182185,2505,2500,2505,2500,8
|
|
20230811,124100,9316162165,2500,2505,2505,2500,213
|
|
20230811,124000,9315629610,2500,2500,2505,2500,2887
|
|
20230811,123900,9308410825,2505,2500,2505,2500,2635
|
|
20230811,123800,9301823310,2495,2500,2505,2495,683
|
|
20230811,123700,9300119190,2495,2500,2505,2495,1670
|
|
20230811,123600,9295945335,2500,2500,2510,2500,3827
|
|
20230811,123500,9286377640,2500,2510,2510,2500,671
|
|
20230811,123400,9284699985,2505,2500,2510,2500,7898
|
|
20230811,123300,9264946930,2505,2500,2505,2500,756
|
|
20230811,123200,9263056895,2505,2505,2505,2505,11
|
|
20230811,123100,9263029340,2505,2505,2505,2500,6191
|
|
20230811,123000,9247551790,2505,2505,2505,2500,106
|
|
20230811,122900,9247286765,2505,2500,2505,2500,6
|
|
20230811,122800,9247271750,2505,2505,2505,2500,1467
|
|
20230811,122700,9243604195,2505,2505,2510,2505,24
|
|
20230811,122600,9243544065,2510,2510,2510,2505,437
|
|
20230811,122500,9242447205,2500,2505,2510,2500,501
|
|
20230811,122400,9241194190,2510,2500,2510,2500,841
|
|
20230811,122300,9239091655,2505,2510,2510,2505,1995
|
|
20230811,122200,9234091445,2510,2510,2510,2505,1047
|
|
20230811,122100,9231468685,2510,2500,2510,2495,1503
|
|
20230811,122000,9227718150,2500,2500,2500,2495,968
|
|
20230811,121900,9225302620,2500,2500,2500,2500,19
|
|
20230811,121800,9225255120,2500,2505,2505,2495,7497
|
|
20230811,121700,9206523060,2510,2515,2520,2500,1302
|
|
20230811,121600,9203253660,2515,2495,2515,2495,42561
|
|
20230811,121500,9096900935,2500,2500,2500,2495,16427
|
|
20230811,121400,9055833465,2500,2500,2500,2495,12637
|
|
20230811,121300,9024245145,2500,2500,2500,2495,3250
|
|
20230811,121200,9016120150,2500,2495,2500,2495,3064
|
|
20230811,121100,9008470370,2495,2495,2500,2495,5155
|
|
20230811,121000,8995592135,2495,2495,2495,2490,4933
|
|
20230811,120900,8983308860,2490,2505,2515,2490,9348
|
|
20230811,120800,8959983550,2510,2515,2515,2505,7776
|
|
20230811,120700,8940497640,2515,2505,2515,2505,14273
|
|
20230811,120600,8904673845,2515,2510,2515,2505,1419
|
|
20230811,120500,8901115140,2520,2505,2540,2495,36236
|
|
20230811,120400,8810053105,2500,2500,2505,2500,3240
|
|
20230811,120300,8801953090,2500,2495,2500,2495,1311
|
|
20230811,120200,8798682125,2495,2495,2500,2495,4111
|
|
20230811,120100,8788420030,2495,2495,2495,2490,19444
|
|
20230811,120000,8739958325,2495,2505,2505,2495,44358
|
|
20230811,115900,8629101575,2505,2515,2515,2500,47679
|
|
20230811,115800,8509475290,2515,2515,2515,2515,18161
|
|
20230811,115700,8463800375,2515,2525,2525,2515,13379
|
|
20230811,115600,8430084105,2525,2520,2525,2520,421
|
|
20230811,115500,8429022680,2520,2525,2525,2520,1440
|
|
20230811,115400,8425386685,2525,2530,2530,2525,6593
|
|
20230811,115300,8408739345,2525,2525,2530,2525,1600
|
|
20230811,115200,8404699340,2525,2525,2530,2525,7016
|
|
20230811,115100,8386982940,2525,2525,2530,2525,1007
|
|
20230811,115000,8384439435,2525,2525,2525,2520,6876
|
|
20230811,114900,8367077670,2525,2525,2525,2525,21971
|
|
20230811,114800,8311600895,2525,2530,2530,2525,1518
|
|
20230811,114700,8307767345,2525,2530,2530,2525,2320
|
|
20230811,114600,8301907935,2530,2525,2530,2520,1156
|
|
20230811,114500,8298989020,2520,2520,2525,2520,2509
|
|
20230811,114400,8292664675,2525,2520,2525,2520,2278
|
|
20230811,114300,8286913500,2525,2520,2525,2515,2843
|
|
20230811,114200,8279754790,2520,2520,2525,2515,6568
|
|
20230811,114100,8263215550,2520,2525,2530,2520,53967
|
|
20230811,114000,8127189150,2530,2530,2530,2525,13593
|
|
20230811,113900,8092853865,2530,2535,2535,2530,378
|
|
20230811,113800,8091896075,2530,2530,2540,2530,1438
|
|
20230811,113700,8088254440,2535,2530,2535,2530,2989
|
|
20230811,113600,8080692135,2530,2530,2535,2530,9744
|
|
20230811,113500,8056023755,2540,2530,2540,2525,3670
|
|
20230811,113400,8046733395,2530,2525,2530,2520,5431
|
|
20230811,113300,8033028655,2525,2525,2525,2520,4167
|
|
20230811,113200,8022512895,2525,2525,2525,2520,17218
|
|
20230811,113100,7979069115,2530,2530,2535,2530,3957
|
|
20230811,113000,7969049590,2535,2530,2540,2530,9471
|
|
20230811,112900,7945040440,2530,2540,2540,2530,11044
|
|
20230811,112800,7917062865,2535,2535,2540,2535,9047
|
|
20230811,112700,7894102350,2535,2540,2545,2535,11664
|
|
20230811,112600,7864481805,2540,2545,2545,2535,13789
|
|
20230811,112500,7829442190,2545,2550,2555,2540,53866
|
|
20230811,112400,7692152375,2550,2525,2550,2520,42993
|
|
20230811,112300,7583134110,2525,2525,2535,2525,4002
|
|
20230811,112200,7573022095,2525,2525,2530,2525,4024
|
|
20230811,112100,7562861440,2525,2530,2530,2525,13607
|
|
20230811,112000,7528466085,2535,2535,2535,2535,2051
|
|
20230811,111900,7523266800,2535,2535,2535,2535,2928
|
|
20230811,111800,7515844320,2535,2535,2540,2535,3555
|
|
20230811,111700,7506827385,2535,2535,2540,2535,2500
|
|
20230811,111600,7500489875,2540,2530,2540,2525,7990
|
|
20230811,111500,7480291560,2530,2540,2540,2530,18483
|
|
20230811,111400,7433471345,2540,2540,2545,2540,2848
|
|
20230811,111300,7426237175,2540,2545,2545,2540,8505
|
|
20230811,111200,7404604595,2545,2550,2555,2545,6842
|
|
20230811,111100,7387153645,2550,2550,2555,2550,1154
|
|
20230811,111000,7384209500,2550,2555,2560,2550,5444
|
|
20230811,110900,7370280570,2555,2555,2555,2555,3016
|
|
20230811,110800,7362574690,2555,2555,2560,2550,18576
|
|
20230811,110700,7315203105,2555,2555,2560,2550,15602
|
|
20230811,110600,7275330210,2560,2560,2560,2555,36898
|
|
20230811,110500,7180987000,2560,2565,2565,2555,12066
|
|
20230811,110400,7150109200,2560,2550,2565,2550,23911
|
|
20230811,110300,7088913400,2560,2555,2575,2550,111400
|
|
20230811,110200,6803037740,2555,2550,2560,2545,114335
|
|
20230811,110100,6511121470,2545,2535,2545,2535,55905
|
|
20230811,110000,6369043045,2530,2535,2540,2530,5298
|
|
20230811,105900,6355611940,2535,2535,2535,2535,286
|
|
20230811,105800,6354886930,2535,2535,2540,2535,941
|
|
20230811,105700,6352501490,2535,2530,2535,2530,1260
|
|
20230811,105600,6349307395,2535,2535,2540,2530,8923
|
|
20230811,105500,6326695740,2530,2535,2540,2530,5304
|
|
20230811,105400,6313249850,2535,2535,2540,2535,849
|
|
20230811,105300,6311095025,2535,2535,2535,2535,2018
|
|
20230811,105200,6305979395,2535,2530,2540,2530,1741
|
|
20230811,105100,6301565930,2530,2535,2540,2530,4008
|
|
20230811,105000,6291391840,2535,2535,2540,2530,14149
|
|
20230811,104900,6255514535,2535,2535,2540,2535,24459
|
|
20230811,104800,6193510965,2530,2535,2535,2530,678
|
|
20230811,104700,6191794640,2535,2535,2535,2530,567
|
|
20230811,104600,6190357715,2530,2535,2540,2530,23416
|
|
20230811,104500,6130972205,2540,2535,2540,2535,22845
|
|
20230811,104400,6073060105,2535,2540,2540,2535,814
|
|
20230811,104300,6070994325,2535,2540,2540,2535,5175
|
|
20230811,104200,6057854880,2540,2535,2540,2535,5293
|
|
20230811,104100,6044411060,2535,2535,2540,2535,3934
|
|
20230811,104000,6034438365,2535,2535,2540,2535,15273
|
|
20230811,103900,5995701570,2540,2545,2545,2535,6648
|
|
20230811,103800,5978815405,2540,2545,2545,2540,1182
|
|
20230811,103700,5975811020,2545,2540,2545,2525,31664
|
|
20230811,103600,5895438870,2545,2540,2545,2540,80755
|
|
20230811,103500,5690316300,2540,2530,2540,2530,75860
|
|
20230811,103400,5497983990,2530,2535,2535,2530,5566
|
|
20230811,103300,5483891310,2535,2530,2540,2530,40748
|
|
20230811,103200,5380489245,2530,2530,2530,2530,515
|
|
20230811,103100,5379186295,2525,2530,2530,2525,272
|
|
20230811,103000,5378498440,2530,2530,2535,2530,4452
|
|
20230811,102900,5367234870,2530,2530,2530,2530,1257
|
|
20230811,102800,5364054660,2535,2535,2535,2530,738
|
|
20230811,102700,5362186885,2535,2540,2540,2530,21576
|
|
20230811,102600,5307423790,2535,2535,2540,2530,6440
|
|
20230811,102500,5291097870,2535,2525,2535,2525,16788
|
|
20230811,102400,5248592900,2535,2525,2535,2525,52522
|
|
20230811,102300,5115458490,2525,2525,2535,2520,18114
|
|
20230811,102200,5069732585,2525,2525,2535,2525,1564
|
|
20230811,102100,5065779435,2535,2530,2535,2525,3430
|
|
20230811,102000,5057116635,2530,2530,2535,2525,5118
|
|
20230811,101900,5044160430,2530,2530,2535,2520,18761
|
|
20230811,101800,4996719645,2530,2530,2535,2530,10740
|
|
20230811,101700,4969535445,2535,2535,2535,2530,5161
|
|
20230811,101600,4956465115,2535,2535,2535,2530,3087
|
|
20230811,101500,4948642405,2530,2530,2540,2530,5269
|
|
20230811,101400,4935284125,2530,2540,2540,2530,5338
|
|
20230811,101300,4921741190,2540,2535,2540,2530,10835
|
|
20230811,101200,4894276025,2525,2530,2535,2525,711
|
|
20230811,101100,4892474450,2530,2535,2535,2525,4405
|
|
20230811,101000,4881311120,2535,2540,2540,2525,15252
|
|
20230811,100900,4842593635,2545,2525,2545,2525,215449
|
|
20230811,100800,4297289620,2525,2520,2525,2515,5335
|
|
20230811,100700,4283830935,2520,2525,2525,2515,2904
|
|
20230811,100600,4276509870,2525,2525,2525,2510,3088
|
|
20230811,100500,4268720735,2525,2520,2525,2510,6749
|
|
20230811,100400,4251761765,2520,2525,2525,2500,9504
|
|
20230811,100300,4227908125,2520,2520,2525,2515,2391
|
|
20230811,100200,4221872625,2510,2520,2520,2505,17316
|
|
20230811,100100,4178362600,2520,2525,2525,2520,2109
|
|
20230811,100000,4173040920,2520,2515,2520,2515,15686
|
|
20230811,095900,4133514100,2515,2515,2515,2515,3334
|
|
20230811,095800,4125129090,2515,2515,2515,2515,2234
|
|
20230811,095700,4119510580,2515,2520,2520,2515,2217
|
|
20230811,095600,4113925175,2520,2525,2525,2520,10246
|
|
20230811,095500,4088104425,2520,2525,2525,2520,233
|
|
20230811,095400,4087516250,2525,2520,2525,2515,11433
|
|
20230811,095300,4058684940,2520,2510,2520,2510,15756
|
|
20230811,095200,4019073875,2520,2520,2520,2515,8631
|
|
20230811,095100,3997356835,2520,2525,2525,2520,12515
|
|
20230811,095000,3965771815,2525,2530,2530,2525,4416
|
|
20230811,094900,3954621180,2525,2525,2530,2525,2168
|
|
20230811,094800,3949142475,2525,2530,2530,2525,2768
|
|
20230811,094700,3942143255,2530,2530,2530,2525,15276
|
|
20230811,094600,3903570580,2530,2525,2530,2525,14291
|
|
20230811,094500,3867416570,2525,2525,2530,2525,35184
|
|
20230811,094400,3778429645,2525,2515,2530,2515,18881
|
|
20230811,094300,3730765440,2515,2515,2515,2510,12632
|
|
20230811,094200,3698999355,2515,2515,2520,2515,2805
|
|
20230811,094100,3691936230,2515,2510,2515,2510,3701
|
|
20230811,094000,3682630865,2515,2515,2515,2510,3755
|
|
20230811,093900,3673191825,2515,2500,2520,2495,6149
|
|
20230811,093800,3657721675,2500,2515,2520,2495,110630
|
|
20230811,093700,3380777060,2520,2520,2520,2515,16972
|
|
20230811,093600,3338049330,2520,2540,2540,2520,29994
|
|
20230811,093500,3262182560,2540,2545,2545,2535,6512
|
|
20230811,093400,3245648375,2540,2540,2545,2540,8762
|
|
20230811,093300,3223375040,2540,2530,2540,2530,48022
|
|
20230811,093200,3101459320,2530,2530,2540,2525,30064
|
|
20230811,093100,3025266325,2530,2530,2535,2520,15507
|
|
20230811,093000,2986106520,2530,2530,2530,2525,17651
|
|
20230811,092900,2941523540,2530,2530,2540,2525,24109
|
|
20230811,092800,2880368810,2530,2535,2545,2530,47976
|
|
20230811,092700,2758554645,2540,2520,2545,2515,125006
|
|
20230811,092600,2442255955,2515,2510,2520,2510,14314
|
|
20230811,092500,2406239130,2505,2495,2515,2490,56087
|
|
20230811,092400,2265565175,2500,2490,2500,2490,10692
|
|
20230811,092300,2238897735,2490,2500,2505,2490,81299
|
|
20230811,092200,2035760555,2505,2505,2505,2500,598
|
|
20230811,092100,2034264395,2505,2500,2510,2500,9893
|
|
20230811,092000,2009528845,2500,2495,2505,2490,11155
|
|
20230811,091900,1981640545,2490,2495,2495,2490,1259
|
|
20230811,091800,1978505440,2490,2510,2510,2490,37724
|
|
20230811,091700,1883852170,2510,2475,2510,2470,76779
|
|
20230811,091600,1691856835,2475,2480,2490,2475,10502
|
|
20230811,091500,1665820780,2480,2480,2490,2475,14565
|
|
20230811,091400,1629696710,2480,2470,2490,2470,11749
|
|
20230811,091300,1600592930,2470,2485,2485,2470,20816
|
|
20230811,091200,1548963970,2485,2490,2490,2485,14104
|
|
20230811,091100,1513895755,2490,2485,2500,2485,9782
|
|
20230811,091000,1489541460,2485,2505,2510,2485,18289
|
|
20230811,090900,1443913885,2505,2500,2515,2500,34954
|
|
20230811,090800,1356302555,2500,2500,2515,2500,26634
|
|
20230811,090700,1289633050,2485,2515,2520,2485,89556
|
|
20230811,090600,1065521350,2515,2520,2525,2510,29655
|
|
20230811,090500,990729955,2520,2510,2520,2500,33377
|
|
20230811,090400,906857565,2505,2505,2520,2495,74364
|
|
20230811,090300,720626835,2500,2520,2520,2490,52670
|
|
20230811,090200,588743080,2520,2490,2530,2480,79562
|
|
20230811,090100,388440955,2485,2450,2490,2450,53128
|
|
20230811,090000,257449455,2450,2485,2485,2450,100844
|