594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185100,14824879115,2590,2590,2590,2590,98655
|
|
20230809,185000,14824879115,2590,2590,2590,2590,0
|
|
20230809,184900,14824879115,2590,2590,2590,2590,0
|
|
20230809,184800,14824879115,2590,2590,2590,2590,0
|
|
20230809,184700,14824879115,2590,2590,2590,2590,0
|
|
20230809,184600,14824879115,2590,2590,2590,2590,0
|
|
20230809,184500,14824879115,2590,2590,2590,2590,0
|
|
20230809,184400,14824879115,2590,2590,2590,2590,0
|
|
20230809,184300,14824879115,2590,2590,2590,2590,0
|
|
20230809,184200,14824879115,2590,2590,2590,2590,0
|
|
20230809,184100,14824879115,2590,2590,2590,2590,0
|
|
20230809,184000,14824879115,2590,2590,2590,2590,0
|
|
20230809,183900,14824879115,2590,2590,2590,2590,0
|
|
20230809,183800,14824879115,2590,2590,2590,2590,0
|
|
20230809,183700,14824879115,2590,2590,2590,2590,0
|
|
20230809,183600,14824879115,2590,2590,2590,2590,0
|
|
20230809,183500,14824879115,2590,2590,2590,2590,0
|
|
20230809,183400,14824879115,2590,2590,2590,2590,0
|
|
20230809,183300,14824879115,2590,2590,2590,2590,0
|
|
20230809,183200,14824879115,2590,2590,2590,2590,0
|
|
20230809,183100,14824879115,2590,2590,2590,2590,0
|
|
20230809,183000,14824879115,2590,2590,2590,2590,0
|
|
20230809,182900,14824879115,2590,2590,2590,2590,0
|
|
20230809,182800,14824879115,2590,2590,2590,2590,0
|
|
20230809,182700,14824879115,2590,2590,2590,2590,0
|
|
20230809,182600,14824879115,2590,2590,2590,2590,0
|
|
20230809,182500,14824879115,2590,2590,2590,2590,0
|
|
20230809,182400,14824879115,2590,2590,2590,2590,0
|
|
20230809,182300,14824879115,2590,2590,2590,2590,0
|
|
20230809,182200,14824879115,2590,2590,2590,2590,0
|
|
20230809,182100,14824879115,2590,2590,2590,2590,98655
|
|
20230809,182000,14824879115,2590,2590,2590,2590,0
|
|
20230809,181900,14824879115,2590,2590,2590,2590,0
|
|
20230809,181800,14824879115,2590,2590,2590,2590,0
|
|
20230809,181700,14824879115,2590,2590,2590,2590,0
|
|
20230809,181600,14824879115,2590,2590,2590,2590,0
|
|
20230809,181500,14824879115,2590,2590,2590,2590,0
|
|
20230809,181400,14824879115,2590,2590,2590,2590,0
|
|
20230809,181300,14824879115,2590,2590,2590,2590,0
|
|
20230809,181200,14824879115,2590,2590,2590,2590,0
|
|
20230809,181100,14824879115,2590,2590,2590,2590,0
|
|
20230809,181000,14824879115,2590,2590,2590,2590,0
|
|
20230809,180900,14824879115,2590,2590,2590,2590,0
|
|
20230809,180800,14824879115,2590,2590,2590,2590,0
|
|
20230809,180700,14824879115,2590,2590,2590,2590,0
|
|
20230809,180600,14824879115,2590,2590,2590,2590,0
|
|
20230809,180500,14824879115,2590,2590,2590,2590,0
|
|
20230809,180400,14824879115,2590,2590,2590,2590,0
|
|
20230809,180300,14824879115,2590,2590,2590,2590,0
|
|
20230809,180200,14824879115,2590,2590,2590,2590,0
|
|
20230809,180100,14824879115,2590,2590,2590,2590,0
|
|
20230809,180000,14824879115,2590,2590,2590,2590,0
|
|
20230809,175900,14824879115,2590,2590,2590,2590,0
|
|
20230809,175800,14824879115,2590,2590,2590,2590,0
|
|
20230809,175700,14824879115,2590,2590,2590,2590,0
|
|
20230809,175600,14824879115,2590,2590,2590,2590,0
|
|
20230809,175500,14824879115,2590,2590,2590,2590,0
|
|
20230809,175400,14824879115,2590,2590,2590,2590,0
|
|
20230809,175300,14824879115,2590,2590,2590,2590,0
|
|
20230809,175200,14824879115,2590,2590,2590,2590,0
|
|
20230809,175100,14824879115,2590,2590,2590,2590,98655
|
|
20230809,175000,14824879115,2590,2590,2590,2590,0
|
|
20230809,174900,14824879115,2590,2590,2590,2590,0
|
|
20230809,174800,14824879115,2590,2590,2590,2590,0
|
|
20230809,174700,14824879115,2590,2590,2590,2590,0
|
|
20230809,174600,14824879115,2590,2590,2590,2590,0
|
|
20230809,174500,14824879115,2590,2590,2590,2590,0
|
|
20230809,174400,14824879115,2590,2590,2590,2590,0
|
|
20230809,174300,14824879115,2590,2590,2590,2590,0
|
|
20230809,174200,14824879115,2590,2590,2590,2590,0
|
|
20230809,174100,14824879115,2590,2590,2590,2590,0
|
|
20230809,174000,14824879115,2590,2590,2590,2590,0
|
|
20230809,173900,14824879115,2590,2590,2590,2590,0
|
|
20230809,173800,14824879115,2590,2590,2590,2590,0
|
|
20230809,173700,14824879115,2590,2590,2590,2590,0
|
|
20230809,173600,14824879115,2590,2590,2590,2590,0
|
|
20230809,173500,14824879115,2590,2590,2590,2590,0
|
|
20230809,173400,14824879115,2590,2590,2590,2590,0
|
|
20230809,173300,14824879115,2590,2590,2590,2590,0
|
|
20230809,173200,14824879115,2590,2590,2590,2590,0
|
|
20230809,173100,14824879115,2590,2590,2590,2590,0
|
|
20230809,173000,14824879115,2590,2590,2590,2590,0
|
|
20230809,172900,14824879115,2590,2590,2590,2590,0
|
|
20230809,172800,14824879115,2590,2590,2590,2590,0
|
|
20230809,172700,14824879115,2590,2590,2590,2590,0
|
|
20230809,172600,14824879115,2590,2590,2590,2590,0
|
|
20230809,172500,14824879115,2590,2590,2590,2590,0
|
|
20230809,172400,14824879115,2590,2590,2590,2590,0
|
|
20230809,172300,14824879115,2590,2590,2590,2590,0
|
|
20230809,172200,14824879115,2590,2590,2590,2590,0
|
|
20230809,172100,14824879115,2590,2590,2590,2590,98655
|
|
20230809,172000,14824879115,2590,2590,2590,2590,0
|
|
20230809,171900,14824879115,2590,2590,2590,2590,0
|
|
20230809,171800,14824879115,2590,2590,2590,2590,0
|
|
20230809,171700,14824879115,2590,2590,2590,2590,0
|
|
20230809,171600,14824879115,2590,2590,2590,2590,0
|
|
20230809,171500,14824879115,2590,2590,2590,2590,0
|
|
20230809,171400,14824879115,2590,2590,2590,2590,0
|
|
20230809,171300,14824879115,2590,2590,2590,2590,0
|
|
20230809,171200,14824879115,2590,2590,2590,2590,0
|
|
20230809,171100,14824879115,2590,2590,2590,2590,0
|
|
20230809,171000,14824879115,2590,2590,2590,2590,0
|
|
20230809,170900,14824879115,2590,2590,2590,2590,0
|
|
20230809,170800,14824879115,2590,2590,2590,2590,0
|
|
20230809,170700,14824879115,2590,2590,2590,2590,0
|
|
20230809,170600,14824879115,2590,2590,2590,2590,0
|
|
20230809,170500,14824879115,2590,2590,2590,2590,0
|
|
20230809,170400,14824879115,2590,2590,2590,2590,0
|
|
20230809,170300,14824879115,2590,2590,2590,2590,0
|
|
20230809,170200,14824879115,2590,2590,2590,2590,0
|
|
20230809,170100,14824879115,2590,2590,2590,2590,0
|
|
20230809,170000,14824879115,2590,2590,2590,2590,0
|
|
20230809,165900,14824879115,2590,2590,2590,2590,0
|
|
20230809,165800,14824879115,2590,2590,2590,2590,0
|
|
20230809,165700,14824879115,2590,2590,2590,2590,0
|
|
20230809,165600,14824879115,2590,2590,2590,2590,0
|
|
20230809,165500,14824879115,2590,2590,2590,2590,0
|
|
20230809,165400,14824879115,2590,2590,2590,2590,0
|
|
20230809,165300,14824879115,2590,2590,2590,2590,0
|
|
20230809,165200,14824879115,2590,2590,2590,2590,0
|
|
20230809,165100,14824879115,2590,2590,2590,2590,98655
|
|
20230809,165000,14824879115,2590,2590,2590,2590,0
|
|
20230809,164900,14824879115,2590,2590,2590,2590,0
|
|
20230809,164800,14824879115,2590,2590,2590,2590,0
|
|
20230809,164700,14824879115,2590,2590,2590,2590,0
|
|
20230809,164600,14824879115,2590,2590,2590,2590,0
|
|
20230809,164500,14824879115,2590,2590,2590,2590,0
|
|
20230809,164400,14824879115,2590,2590,2590,2590,0
|
|
20230809,164300,14824879115,2590,2590,2590,2590,0
|
|
20230809,164200,14824879115,2590,2590,2590,2590,0
|
|
20230809,164100,14824879115,2590,2590,2590,2590,0
|
|
20230809,164000,14824879115,2590,2590,2590,2590,0
|
|
20230809,163900,14824879115,2590,2590,2590,2590,0
|
|
20230809,163800,14824879115,2590,2590,2590,2590,0
|
|
20230809,163700,14824879115,2590,2590,2590,2590,0
|
|
20230809,163600,14824879115,2590,2590,2590,2590,0
|
|
20230809,163500,14824879115,2590,2590,2590,2590,0
|
|
20230809,163400,14824879115,2590,2590,2590,2590,0
|
|
20230809,163300,14824879115,2590,2590,2590,2590,0
|
|
20230809,163200,14824879115,2590,2590,2590,2590,0
|
|
20230809,163100,14824879115,2590,2590,2590,2590,0
|
|
20230809,163000,14824879115,2590,2590,2590,2590,0
|
|
20230809,162900,14824879115,2590,2590,2590,2590,0
|
|
20230809,162800,14824879115,2590,2590,2590,2590,0
|
|
20230809,162700,14824879115,2590,2590,2590,2590,0
|
|
20230809,162600,14824879115,2590,2590,2590,2590,0
|
|
20230809,162500,14824879115,2590,2590,2590,2590,0
|
|
20230809,162400,14824879115,2590,2590,2590,2590,0
|
|
20230809,162300,14824879115,2590,2590,2590,2590,0
|
|
20230809,162200,14824879115,2590,2590,2590,2590,0
|
|
20230809,162100,14824879115,2590,2590,2590,2590,98655
|
|
20230809,162000,14824879115,2590,2590,2590,2590,0
|
|
20230809,161900,14824879115,2590,2590,2590,2590,0
|
|
20230809,161800,14824879115,2590,2590,2590,2590,0
|
|
20230809,161700,14824879115,2590,2590,2590,2590,0
|
|
20230809,161600,14824879115,2590,2590,2590,2590,0
|
|
20230809,161500,14824879115,2590,2590,2590,2590,0
|
|
20230809,161400,14824879115,2590,2590,2590,2590,0
|
|
20230809,161300,14824879115,2590,2590,2590,2590,0
|
|
20230809,161200,14824879115,2590,2590,2590,2590,0
|
|
20230809,161100,14824879115,2590,2590,2590,2590,0
|
|
20230809,161000,14824879115,2590,2590,2590,2590,0
|
|
20230809,160900,14824879115,2590,2590,2590,2590,0
|
|
20230809,160800,14824879115,2590,2590,2590,2590,0
|
|
20230809,160700,14824879115,2590,2590,2590,2590,0
|
|
20230809,160600,14824879115,2590,2590,2590,2590,0
|
|
20230809,160500,14824879115,2590,2590,2590,2590,0
|
|
20230809,160400,14824879115,2590,2590,2590,2590,0
|
|
20230809,160300,14824879115,2590,2590,2590,2590,0
|
|
20230809,160200,14824879115,2590,2590,2590,2590,0
|
|
20230809,160100,14824879115,2590,2590,2590,2590,0
|
|
20230809,160000,14824879115,2590,2590,2590,2590,0
|
|
20230809,155900,14824879115,2590,2590,2590,2590,0
|
|
20230809,155800,14824879115,2590,2590,2590,2590,0
|
|
20230809,155700,14824879115,2590,2590,2590,2590,0
|
|
20230809,155600,14824879115,2590,2590,2590,2590,0
|
|
20230809,155500,14824879115,2590,2590,2590,2590,0
|
|
20230809,155400,14824879115,2590,2590,2590,2590,0
|
|
20230809,155300,14824879115,2590,2590,2590,2590,0
|
|
20230809,155200,14824879115,2590,2590,2590,2590,0
|
|
20230809,155100,14824879115,2590,2590,2590,2590,98655
|
|
20230809,155000,14824879115,2590,2590,2590,2590,0
|
|
20230809,154900,14824879115,2590,2590,2590,2590,0
|
|
20230809,154800,14824879115,2590,2590,2590,2590,0
|
|
20230809,154700,14824879115,2590,2590,2590,2590,0
|
|
20230809,154600,14824879115,2590,2590,2590,2590,0
|
|
20230809,154500,14824879115,2590,2590,2590,2590,0
|
|
20230809,154400,14824879115,2590,2590,2590,2590,0
|
|
20230809,154300,14824879115,2590,2590,2590,2590,0
|
|
20230809,154200,14824879115,2590,2590,2590,2590,0
|
|
20230809,154100,14824879115,2590,2590,2590,2590,0
|
|
20230809,154000,14824879115,2590,2590,2590,2590,0
|
|
20230809,153900,14824879115,2590,2590,2590,2590,0
|
|
20230809,153800,14824879115,2590,2590,2590,2590,0
|
|
20230809,153700,14824879115,2590,2590,2590,2590,0
|
|
20230809,153600,14824879115,2590,2590,2590,2590,0
|
|
20230809,153500,14824879115,2590,2590,2590,2590,0
|
|
20230809,153400,14824879115,2590,2590,2590,2590,0
|
|
20230809,153300,14824879115,2590,2590,2590,2590,0
|
|
20230809,153200,14824879115,2590,2590,2590,2590,0
|
|
20230809,153100,14824879115,2590,2590,2590,2590,0
|
|
20230809,153000,14824879115,2590,2590,2590,2590,98655
|
|
20230809,152900,14569362665,2590,2590,2590,2590,0
|
|
20230809,152800,14569362665,2590,2590,2590,2590,0
|
|
20230809,152700,14569362665,2590,2590,2590,2590,0
|
|
20230809,152600,14569362665,2590,2590,2590,2590,0
|
|
20230809,152500,14569362665,2590,2590,2590,2590,0
|
|
20230809,152400,14569362665,2590,2590,2590,2590,0
|
|
20230809,152300,14569362665,2590,2590,2590,2590,0
|
|
20230809,152200,14569362665,2590,2590,2590,2590,0
|
|
20230809,152100,14569362665,2590,2590,2590,2590,0
|
|
20230809,152000,14569362665,2590,2590,2590,2590,0
|
|
20230809,151900,14569362665,2590,2595,2595,2590,15456
|
|
20230809,151800,14529294420,2600,2600,2600,2590,26020
|
|
20230809,151700,14461735920,2600,2595,2600,2595,4594
|
|
20230809,151600,14449804795,2595,2595,2600,2595,14235
|
|
20230809,151500,14412821820,2600,2595,2600,2595,7392
|
|
20230809,151400,14393613545,2595,2600,2600,2595,7688
|
|
20230809,151300,14373657365,2595,2605,2605,2595,6791
|
|
20230809,151200,14356008310,2600,2605,2605,2600,9702
|
|
20230809,151100,14330779305,2605,2605,2605,2600,4443
|
|
20230809,151000,14319210265,2600,2605,2605,2600,8712
|
|
20230809,150900,14296543955,2605,2605,2605,2600,17564
|
|
20230809,150800,14250837060,2605,2600,2605,2595,10294
|
|
20230809,150700,14224096530,2595,2605,2605,2595,14765
|
|
20230809,150600,14185676735,2600,2605,2610,2600,6483
|
|
20230809,150500,14168803200,2605,2605,2610,2595,10641
|
|
20230809,150400,14141072875,2605,2590,2605,2585,49163
|
|
20230809,150300,14013697975,2590,2600,2600,2590,20033
|
|
20230809,150200,13961786510,2600,2600,2605,2595,40134
|
|
20230809,150100,13857441655,2605,2610,2610,2600,18743
|
|
20230809,150000,13808632955,2610,2615,2620,2610,50386
|
|
20230809,145900,13677027420,2620,2615,2620,2615,9951
|
|
20230809,145800,13650994155,2620,2615,2620,2615,12966
|
|
20230809,145700,13617070310,2620,2620,2620,2615,7163
|
|
20230809,145600,13598336855,2615,2610,2620,2610,32756
|
|
20230809,145500,13512684690,2615,2615,2620,2610,28717
|
|
20230809,145400,13437592235,2615,2620,2620,2610,17238
|
|
20230809,145300,13392518000,2615,2610,2620,2610,21745
|
|
20230809,145200,13335640725,2615,2615,2620,2610,36422
|
|
20230809,145100,13240304675,2620,2615,2620,2615,14471
|
|
20230809,145000,13202424480,2615,2610,2615,2605,14490
|
|
20230809,144900,13164565800,2615,2625,2625,2605,83562
|
|
20230809,144800,12946263490,2625,2620,2630,2615,123490
|
|
20230809,144700,12622533710,2625,2595,2625,2590,205582
|
|
20230809,144600,12086165835,2595,2585,2595,2585,67097
|
|
20230809,144500,11912276260,2585,2585,2585,2575,40160
|
|
20230809,144400,11808519795,2575,2585,2585,2575,12870
|
|
20230809,144300,11775318855,2585,2585,2585,2580,17962
|
|
20230809,144200,11728944360,2585,2580,2585,2580,5311
|
|
20230809,144100,11715241070,2580,2580,2585,2580,6946
|
|
20230809,144000,11697309185,2580,2580,2585,2575,28584
|
|
20230809,143900,11623561155,2580,2580,2580,2575,4657
|
|
20230809,143800,11611548875,2580,2580,2580,2575,15719
|
|
20230809,143700,11571019070,2580,2580,2580,2575,14725
|
|
20230809,143600,11533101390,2575,2575,2580,2570,3255
|
|
20230809,143500,11524717710,2580,2575,2580,2570,28760
|
|
20230809,143400,11450698950,2575,2575,2575,2570,5564
|
|
20230809,143300,11436386845,2575,2570,2575,2570,4848
|
|
20230809,143200,11423923785,2575,2570,2575,2570,45970
|
|
20230809,143100,11305779225,2565,2565,2570,2565,7606
|
|
20230809,143000,11286268525,2565,2565,2570,2565,4424
|
|
20230809,142900,11274920410,2570,2565,2570,2565,2838
|
|
20230809,142800,11267640045,2570,2565,2570,2565,1162
|
|
20230809,142700,11264655475,2570,2570,2570,2565,4455
|
|
20230809,142600,11253228010,2570,2570,2570,2565,33488
|
|
20230809,142500,11167267870,2565,2565,2565,2565,4547
|
|
20230809,142400,11155604815,2570,2570,2570,2565,3412
|
|
20230809,142300,11146843200,2570,2565,2570,2565,4038
|
|
20230809,142200,11136483920,2570,2570,2570,2565,651
|
|
20230809,142100,11134810915,2570,2565,2570,2560,22246
|
|
20230809,142000,11077749945,2565,2565,2565,2560,2649
|
|
20230809,141900,11070961450,2565,2560,2565,2560,204
|
|
20230809,141800,11070438655,2560,2560,2565,2560,1466
|
|
20230809,141700,11066680655,2565,2560,2565,2560,4633
|
|
20230809,141600,11054819210,2560,2565,2565,2560,860
|
|
20230809,141500,11052616365,2560,2565,2565,2560,612
|
|
20230809,141400,11051048430,2560,2560,2565,2560,1625
|
|
20230809,141300,11046887810,2565,2560,2565,2555,2561
|
|
20230809,141200,11040331890,2565,2560,2565,2560,7686
|
|
20230809,141100,11020655630,2560,2565,2565,2560,2731
|
|
20230809,141000,11013661480,2565,2560,2565,2555,34834
|
|
20230809,140900,10924490960,2555,2555,2560,2555,13198
|
|
20230809,140800,10890769490,2555,2555,2560,2555,2438
|
|
20230809,140700,10884539615,2555,2555,2560,2555,1818
|
|
20230809,140600,10879890495,2555,2560,2560,2555,6227
|
|
20230809,140500,10863979820,2560,2555,2560,2555,584
|
|
20230809,140400,10862487345,2560,2555,2560,2555,1053
|
|
20230809,140300,10859796805,2555,2550,2560,2550,17619
|
|
20230809,140200,10814783640,2555,2555,2555,2550,3463
|
|
20230809,140100,10805940430,2555,2555,2560,2555,20334
|
|
20230809,140000,10753986635,2555,2555,2555,2555,775
|
|
20230809,135900,10752006510,2555,2555,2560,2555,2865
|
|
20230809,135800,10744681655,2560,2555,2560,2555,6070
|
|
20230809,135700,10729171630,2555,2555,2560,2555,5537
|
|
20230809,135600,10715021925,2560,2560,2560,2555,4381
|
|
20230809,135500,10703827425,2560,2560,2560,2555,1127
|
|
20230809,135400,10700942725,2560,2560,2560,2555,413
|
|
20230809,135300,10699885535,2555,2560,2560,2555,452
|
|
20230809,135200,10698729000,2555,2560,2560,2555,1599
|
|
20230809,135100,10694638750,2560,2560,2565,2555,9781
|
|
20230809,135000,10669597780,2560,2565,2565,2560,3595
|
|
20230809,134900,10660394320,2565,2560,2565,2560,1704
|
|
20230809,134800,10656025035,2560,2565,2565,2560,2292
|
|
20230809,134700,10650152575,2560,2560,2565,2555,48072
|
|
20230809,134600,10526872465,2555,2560,2560,2555,13172
|
|
20230809,134500,10493154205,2560,2560,2565,2560,7639
|
|
20230809,134400,10473597795,2565,2565,2565,2560,373
|
|
20230809,134300,10472641730,2565,2560,2565,2560,2819
|
|
20230809,134200,10465416005,2565,2560,2565,2560,459
|
|
20230809,134100,10464239635,2565,2560,2565,2560,916
|
|
20230809,134000,10461893130,2560,2565,2565,2560,781
|
|
20230809,133900,10459891550,2565,2565,2565,2560,6366
|
|
20230809,133800,10443587685,2560,2560,2565,2560,6730
|
|
20230809,133700,10426354010,2565,2560,2565,2560,2144
|
|
20230809,133600,10420865020,2560,2560,2565,2560,4467
|
|
20230809,133500,10409423990,2560,2560,2565,2560,4926
|
|
20230809,133400,10396812905,2560,2560,2565,2555,6947
|
|
20230809,133300,10379037055,2565,2560,2565,2560,1379
|
|
20230809,133200,10375506440,2565,2560,2565,2560,11388
|
|
20230809,133100,10346351350,2560,2560,2565,2560,1363
|
|
20230809,133000,10342861930,2565,2570,2570,2565,53662
|
|
20230809,132900,10205217605,2565,2570,2570,2565,6495
|
|
20230809,132800,10188526160,2565,2565,2570,2565,6498
|
|
20230809,132700,10171847660,2565,2565,2570,2560,3387
|
|
20230809,132600,10163159960,2570,2555,2570,2555,41913
|
|
20230809,132500,10055719865,2560,2560,2560,2555,1253
|
|
20230809,132400,10052512200,2560,2555,2560,2555,230
|
|
20230809,132300,10051924050,2560,2560,2560,2555,503
|
|
20230809,132200,10050638495,2560,2555,2560,2555,6301
|
|
20230809,132100,10034539395,2555,2560,2560,2555,526
|
|
20230809,132000,10033193740,2555,2560,2560,2555,4501
|
|
20230809,131900,10021685335,2560,2555,2560,2555,3877
|
|
20230809,131800,10011775275,2555,2555,2555,2555,3834
|
|
20230809,131700,10001979405,2550,2555,2555,2550,1318
|
|
20230809,131600,9998612055,2555,2555,2555,2550,1296
|
|
20230809,131500,9995301490,2555,2555,2555,2550,1005
|
|
20230809,131400,9992737480,2555,2555,2555,2550,2344
|
|
20230809,131300,9986754215,2555,2555,2555,2550,2041
|
|
20230809,131200,9981545070,2550,2550,2555,2550,905
|
|
20230809,131100,9979236830,2555,2555,2555,2550,2576
|
|
20230809,131000,9972655410,2555,2560,2560,2555,850
|
|
20230809,130900,9970479945,2555,2550,2560,2550,4664
|
|
20230809,130800,9958578835,2555,2545,2555,2545,18348
|
|
20230809,130700,9911792365,2550,2545,2550,2545,5629
|
|
20230809,130600,9897465330,2545,2550,2550,2545,2997
|
|
20230809,130500,9889831205,2550,2550,2555,2550,7777
|
|
20230809,130400,9869996035,2550,2550,2550,2550,712
|
|
20230809,130300,9868180435,2550,2555,2555,2550,2799
|
|
20230809,130200,9861029440,2560,2555,2560,2555,8669
|
|
20230809,130100,9838879695,2550,2550,2555,2550,2403
|
|
20230809,130000,9832749390,2550,2550,2555,2550,1796
|
|
20230809,125900,9828169255,2550,2545,2550,2545,3505
|
|
20230809,125800,9819246145,2550,2550,2550,2545,3719
|
|
20230809,125700,9809775220,2550,2545,2550,2545,2181
|
|
20230809,125600,9804222910,2545,2550,2550,2545,972
|
|
20230809,125500,9801748980,2550,2545,2550,2545,2883
|
|
20230809,125400,9794410720,2545,2545,2550,2545,45
|
|
20230809,125300,9794296025,2550,2550,2555,2545,1955
|
|
20230809,125200,9789306120,2555,2550,2555,2550,1174
|
|
20230809,125100,9786312205,2550,2555,2555,2550,322
|
|
20230809,125000,9785489610,2555,2555,2555,2550,1999
|
|
20230809,124900,9780382360,2555,2550,2555,2545,4110
|
|
20230809,124800,9769901790,2550,2545,2550,2545,944
|
|
20230809,124700,9767498735,2545,2545,2550,2540,4176
|
|
20230809,124600,9756870885,2545,2540,2545,2540,15141
|
|
20230809,124500,9718342145,2545,2545,2545,2540,1613
|
|
20230809,124400,9714243810,2545,2545,2550,2540,26597
|
|
20230809,124300,9646661785,2550,2545,2550,2545,3847
|
|
20230809,124200,9636870570,2545,2550,2550,2545,1024
|
|
20230809,124100,9634259375,2550,2550,2550,2545,2608
|
|
20230809,124000,9627612185,2545,2545,2550,2545,1358
|
|
20230809,123900,9624152405,2545,2550,2550,2545,4483
|
|
20230809,123800,9612721355,2545,2550,2555,2545,5542
|
|
20230809,123700,9598589420,2550,2555,2555,2550,1074
|
|
20230809,123600,9595846265,2555,2555,2555,2550,47031
|
|
20230809,123500,9475740960,2555,2565,2565,2555,29269
|
|
20230809,123400,9400809600,2565,2565,2565,2560,4575
|
|
20230809,123300,9389074805,2565,2570,2570,2565,15477
|
|
20230809,123200,9349354805,2570,2565,2570,2565,2351
|
|
20230809,123100,9343313560,2565,2565,2570,2565,7006
|
|
20230809,123000,9325308310,2570,2570,2570,2565,1091
|
|
20230809,122900,9322505635,2565,2575,2575,2565,3252
|
|
20230809,122800,9314149120,2570,2575,2575,2570,12155
|
|
20230809,122700,9282898265,2570,2550,2575,2550,128231
|
|
20230809,122600,8954312860,2550,2560,2560,2550,1670
|
|
20230809,122500,8950045805,2550,2555,2560,2550,5774
|
|
20230809,122400,8935294720,2555,2555,2560,2555,2953
|
|
20230809,122300,8927749605,2555,2555,2555,2550,4255
|
|
20230809,122200,8916878215,2555,2555,2555,2555,1817
|
|
20230809,122100,8912235780,2555,2550,2560,2550,934
|
|
20230809,122000,8909848560,2550,2550,2560,2545,39352
|
|
20230809,121900,8809323285,2550,2550,2555,2550,5247
|
|
20230809,121800,8795941965,2555,2550,2555,2550,5263
|
|
20230809,121700,8782520450,2555,2550,2555,2550,2559
|
|
20230809,121600,8775994385,2550,2555,2555,2550,1760
|
|
20230809,121500,8771499840,2555,2550,2555,2550,9705
|
|
20230809,121400,8746749625,2550,2545,2550,2545,3065
|
|
20230809,121300,8738938445,2550,2545,2550,2540,11191
|
|
20230809,121200,8710472460,2550,2545,2550,2545,4763
|
|
20230809,121100,8698350575,2550,2550,2555,2545,5809
|
|
20230809,121000,8683552090,2550,2550,2555,2550,1400
|
|
20230809,120900,8679975860,2550,2550,2555,2550,423
|
|
20230809,120800,8678896825,2550,2550,2555,2550,2418
|
|
20230809,120700,8672728925,2555,2555,2555,2550,1943
|
|
20230809,120600,8667773420,2550,2555,2555,2545,2956
|
|
20230809,120500,8660237690,2550,2550,2555,2550,14431
|
|
20230809,120400,8623433395,2550,2550,2550,2545,744
|
|
20230809,120300,8621537280,2550,2545,2550,2545,984
|
|
20230809,120200,8619028310,2550,2545,2550,2540,1138
|
|
20230809,120100,8616131065,2545,2545,2550,2540,2682
|
|
20230809,120000,8609305420,2545,2550,2550,2545,898
|
|
20230809,115900,8607019400,2550,2550,2550,2545,2677
|
|
20230809,115800,8600193230,2550,2555,2555,2545,3825
|
|
20230809,115700,8590439680,2555,2545,2555,2545,23256
|
|
20230809,115600,8531096420,2545,2545,2550,2545,2101
|
|
20230809,115500,8525749030,2545,2545,2550,2545,1657
|
|
20230809,115400,8521531205,2545,2545,2545,2545,1051
|
|
20230809,115300,8518856410,2545,2550,2550,2545,338
|
|
20230809,115200,8517995595,2550,2545,2550,2545,790
|
|
20230809,115100,8515984550,2545,2550,2550,2545,2899
|
|
20230809,115000,8508600405,2550,2550,2555,2550,1670
|
|
20230809,114900,8504341610,2555,2550,2555,2550,4165
|
|
20230809,114800,8493720660,2550,2555,2555,2550,3120
|
|
20230809,114700,8485762665,2555,2555,2560,2545,55800
|
|
20230809,114600,8343236550,2555,2550,2555,2550,5073
|
|
20230809,114500,8330279825,2550,2555,2555,2550,793
|
|
20230809,114400,8328256750,2555,2555,2555,2550,2133
|
|
20230809,114300,8322808000,2555,2550,2555,2550,4002
|
|
20230809,114200,8312598725,2555,2555,2555,2550,3530
|
|
20230809,114100,8303594975,2555,2550,2555,2550,8304
|
|
20230809,114000,8282380095,2550,2555,2555,2545,5593
|
|
20230809,113900,8268116565,2550,2545,2550,2545,32843
|
|
20230809,113800,8184369685,2545,2550,2550,2545,12338
|
|
20230809,113700,8152917825,2545,2540,2550,2540,15569
|
|
20230809,113600,8113295545,2540,2535,2540,2535,6968
|
|
20230809,113500,8095603035,2535,2535,2540,2535,3574
|
|
20230809,113400,8086530305,2535,2540,2540,2535,7590
|
|
20230809,113300,8067276755,2535,2540,2540,2535,3007
|
|
20230809,113200,8059653230,2540,2535,2540,2530,2950
|
|
20230809,113100,8052173270,2530,2535,2540,2530,4119
|
|
20230809,113000,8041751645,2535,2540,2540,2530,14399
|
|
20230809,112900,8005305450,2535,2535,2540,2535,3560
|
|
20230809,112800,7996278695,2535,2540,2540,2535,352
|
|
20230809,112700,7995385275,2535,2540,2540,2535,378
|
|
20230809,112600,7994426675,2540,2535,2540,2535,576
|
|
20230809,112500,7992966135,2540,2540,2540,2535,227
|
|
20230809,112400,7992390050,2540,2540,2540,2535,2512
|
|
20230809,112300,7986020205,2540,2540,2540,2535,9982
|
|
20230809,112200,7960701595,2540,2540,2545,2540,936
|
|
20230809,112100,7958323640,2545,2540,2545,2535,2745
|
|
20230809,112000,7951362940,2540,2540,2545,2540,2634
|
|
20230809,111900,7944671695,2540,2545,2545,2540,2191
|
|
20230809,111800,7939095605,2545,2545,2550,2545,1886
|
|
20230809,111700,7934288355,2550,2540,2550,2540,6023
|
|
20230809,111600,7918960305,2545,2540,2545,2535,6219
|
|
20230809,111500,7903138220,2540,2535,2540,2530,11086
|
|
20230809,111400,7875012585,2540,2535,2540,2535,2081
|
|
20230809,111300,7869730715,2540,2540,2545,2540,4079
|
|
20230809,111200,7859369695,2540,2535,2540,2535,4265
|
|
20230809,111100,7848536985,2535,2540,2545,2535,13683
|
|
20230809,111000,7813727700,2540,2535,2550,2535,74393
|
|
20230809,110900,7624573730,2535,2535,2535,2530,15660
|
|
20230809,110800,7584875655,2530,2520,2535,2520,33767
|
|
20230809,110700,7499553590,2520,2525,2525,2520,4639
|
|
20230809,110600,7487859640,2525,2520,2525,2520,712
|
|
20230809,110500,7486063035,2520,2520,2525,2520,891
|
|
20230809,110400,7483817195,2520,2520,2520,2520,1306
|
|
20230809,110300,7480526075,2520,2520,2525,2520,5527
|
|
20230809,110200,7466597195,2520,2525,2525,2520,1861
|
|
20230809,110100,7461905125,2520,2520,2525,2520,672
|
|
20230809,110000,7460210685,2520,2520,2520,2520,662
|
|
20230809,105900,7458542445,2520,2520,2525,2520,5047
|
|
20230809,105800,7445820020,2525,2520,2525,2520,3226
|
|
20230809,105700,7437690495,2520,2520,2520,2520,387
|
|
20230809,105600,7436715255,2525,2520,2525,2520,1144
|
|
20230809,105500,7433827760,2520,2520,2525,2520,3662
|
|
20230809,105400,7424582910,2525,2525,2525,2525,849
|
|
20230809,105300,7422439185,2525,2525,2525,2520,2093
|
|
20230809,105200,7417155215,2520,2525,2525,2520,2196
|
|
20230809,105100,7411620775,2525,2515,2525,2515,1540
|
|
20230809,105000,7407743485,2515,2525,2525,2515,12082
|
|
20230809,104900,7377306795,2525,2525,2530,2525,3153
|
|
20230809,104800,7369345085,2530,2525,2530,2525,672
|
|
20230809,104700,7367647680,2525,2525,2530,2525,655
|
|
20230809,104600,7365990630,2520,2525,2530,2520,10930
|
|
20230809,104500,7338392640,2525,2520,2525,2515,450
|
|
20230809,104400,7337257095,2520,2520,2525,2520,20332
|
|
20230809,104300,7286019795,2520,2525,2525,2520,8076
|
|
20230809,104200,7265663210,2520,2520,2525,2520,6185
|
|
20230809,104100,7250069890,2520,2525,2525,2520,3986
|
|
20230809,104000,7240024880,2525,2520,2525,2520,1774
|
|
20230809,103900,7235553600,2520,2520,2525,2520,5556
|
|
20230809,103800,7221551370,2520,2525,2525,2520,14124
|
|
20230809,103700,7185957585,2525,2525,2530,2520,9901
|
|
20230809,103600,7160982265,2520,2525,2525,2520,16210
|
|
20230809,103500,7120053155,2525,2525,2530,2525,1339
|
|
20230809,103400,7116670215,2525,2525,2530,2525,3917
|
|
20230809,103300,7106779185,2525,2520,2530,2520,9644
|
|
20230809,103200,7082436610,2520,2525,2525,2520,1444
|
|
20230809,103100,7078791710,2525,2515,2525,2515,9181
|
|
20230809,103000,7055655785,2520,2520,2525,2520,14492
|
|
20230809,102900,7019135930,2520,2520,2525,2520,2972
|
|
20230809,102800,7011644485,2525,2520,2525,2520,705
|
|
20230809,102700,7009866015,2520,2520,2525,2520,445
|
|
20230809,102600,7008743265,2520,2525,2525,2520,1829
|
|
20230809,102500,7004131930,2525,2520,2525,2520,4469
|
|
20230809,102400,6992863155,2525,2520,2525,2520,4196
|
|
20230809,102300,6982282000,2525,2520,2525,2520,815
|
|
20230809,102200,6980224480,2520,2520,2525,2520,3109
|
|
20230809,102100,6972389775,2520,2520,2525,2515,15046
|
|
20230809,102000,6934485875,2520,2520,2520,2515,7967
|
|
20230809,101900,6914414045,2520,2525,2525,2520,12047
|
|
20230809,101800,6884054910,2520,2520,2525,2515,12309
|
|
20230809,101700,6853044475,2520,2520,2525,2520,10417
|
|
20230809,101600,6826786870,2520,2520,2520,2520,6984
|
|
20230809,101500,6809187190,2520,2520,2530,2520,14456
|
|
20230809,101400,6772729605,2520,2520,2525,2520,1852
|
|
20230809,101300,6768060535,2520,2520,2525,2520,1529
|
|
20230809,101200,6764207000,2520,2525,2530,2520,5830
|
|
20230809,101100,6749508345,2525,2520,2530,2515,10985
|
|
20230809,101000,6721845810,2520,2520,2525,2520,24135
|
|
20230809,100900,6660916440,2520,2520,2525,2520,9605
|
|
20230809,100800,6636711810,2520,2515,2525,2510,4210
|
|
20230809,100700,6626143035,2515,2520,2525,2510,17385
|
|
20230809,100600,6582388575,2520,2515,2520,2515,2234
|
|
20230809,100500,6576766090,2520,2520,2520,2515,21254
|
|
20230809,100400,6523306010,2520,2515,2525,2515,9266
|
|
20230809,100300,6499968590,2525,2515,2525,2515,21151
|
|
20230809,100200,6446726105,2515,2530,2530,2515,29493
|
|
20230809,100100,6372347665,2530,2530,2530,2525,479
|
|
20230809,100000,6371137315,2530,2530,2530,2525,1116
|
|
20230809,095900,6368315395,2530,2530,2530,2525,2441
|
|
20230809,095800,6362149360,2530,2530,2530,2525,5335
|
|
20230809,095700,6348653550,2530,2530,2535,2525,6912
|
|
20230809,095600,6331178235,2530,2530,2535,2525,2134
|
|
20230809,095500,6325781230,2535,2525,2535,2525,8727
|
|
20230809,095400,6303677715,2525,2525,2530,2520,18151
|
|
20230809,095300,6257900875,2525,2530,2530,2525,13052
|
|
20230809,095200,6224890380,2530,2535,2535,2530,79754
|
|
20230809,095100,6022737970,2535,2535,2540,2535,2857
|
|
20230809,095000,6015484255,2535,2535,2540,2535,4671
|
|
20230809,094900,6003641745,2535,2545,2545,2535,20444
|
|
20230809,094800,5951732345,2545,2545,2545,2535,6668
|
|
20230809,094700,5934793535,2545,2530,2545,2530,32286
|
|
20230809,094600,5852905275,2535,2530,2535,2530,9692
|
|
20230809,094500,5828382615,2530,2535,2535,2530,4293
|
|
20230809,094400,5817511235,2535,2535,2535,2530,3321
|
|
20230809,094300,5809098325,2540,2540,2540,2535,4008
|
|
20230809,094200,5798928320,2540,2540,2540,2535,3943
|
|
20230809,094100,5788927860,2535,2540,2540,2535,7903
|
|
20230809,094000,5768893590,2540,2540,2540,2535,9750
|
|
20230809,093900,5744173415,2535,2535,2540,2535,8965
|
|
20230809,093800,5721446515,2535,2540,2545,2535,6454
|
|
20230809,093700,5705051405,2545,2550,2550,2535,23009
|
|
20230809,093600,5646573730,2545,2555,2555,2545,32088
|
|
20230809,093500,5564765360,2555,2555,2560,2550,31375
|
|
20230809,093400,5484600975,2555,2540,2555,2540,102057
|
|
20230809,093300,5224399270,2545,2540,2545,2540,2897
|
|
20230809,093200,5217031440,2545,2545,2545,2540,32353
|
|
20230809,093100,5134773095,2545,2540,2545,2540,8400
|
|
20230809,093000,5113428225,2545,2540,2545,2535,17127
|
|
20230809,092900,5069922655,2540,2530,2550,2530,96218
|
|
20230809,092800,4825433065,2530,2520,2530,2515,31036
|
|
20230809,092700,4747031445,2520,2520,2525,2515,9420
|
|
20230809,092600,4723294080,2520,2515,2525,2510,19768
|
|
20230809,092500,4673527715,2520,2510,2525,2505,48676
|
|
20230809,092400,4551383175,2515,2520,2520,2510,14048
|
|
20230809,092300,4516065925,2520,2525,2525,2515,15210
|
|
20230809,092200,4477712205,2525,2530,2530,2525,22566
|
|
20230809,092100,4420703865,2530,2520,2530,2520,38260
|
|
20230809,092000,4324203170,2520,2515,2520,2515,8525
|
|
20230809,091900,4302748500,2515,2510,2515,2505,56819
|
|
20230809,091800,4160192420,2510,2510,2520,2510,49805
|
|
20230809,091700,4035044895,2515,2520,2520,2515,78408
|
|
20230809,091600,3837810830,2515,2535,2535,2515,81160
|
|
20230809,091500,3632977345,2535,2535,2540,2525,45463
|
|
20230809,091400,3517866530,2540,2540,2550,2535,51105
|
|
20230809,091300,3387999435,2545,2550,2550,2540,38127
|
|
20230809,091200,3291103640,2540,2545,2550,2535,48877
|
|
20230809,091100,3166855960,2545,2540,2545,2535,85741
|
|
20230809,091000,2949021610,2535,2540,2540,2530,26731
|
|
20230809,090900,2881344685,2530,2540,2545,2530,107667
|
|
20230809,090800,2608220940,2535,2545,2545,2530,93481
|
|
20230809,090700,2371241765,2545,2540,2550,2535,84500
|
|
20230809,090600,2156508480,2545,2540,2550,2535,106967
|
|
20230809,090500,1884815125,2545,2550,2560,2540,142932
|
|
20230809,090400,1519907860,2555,2535,2555,2535,126306
|
|
20230809,090300,1198498845,2540,2515,2545,2515,75949
|
|
20230809,090200,1006142005,2515,2540,2545,2515,108295
|
|
20230809,090100,732348030,2540,2515,2545,2515,121192
|
|
20230809,090000,425661375,2515,2510,2525,2510,165876
|