594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185100,13765132460,2520,2520,2520,2520,119855
|
|
20230810,185000,13765132460,2520,2520,2520,2520,0
|
|
20230810,184900,13765132460,2520,2520,2520,2520,0
|
|
20230810,184800,13765132460,2520,2520,2520,2520,0
|
|
20230810,184700,13765132460,2520,2520,2520,2520,0
|
|
20230810,184600,13765132460,2520,2520,2520,2520,0
|
|
20230810,184500,13765132460,2520,2520,2520,2520,0
|
|
20230810,184400,13765132460,2520,2520,2520,2520,0
|
|
20230810,184300,13765132460,2520,2520,2520,2520,0
|
|
20230810,184200,13765132460,2520,2520,2520,2520,0
|
|
20230810,184100,13765132460,2520,2520,2520,2520,0
|
|
20230810,184000,13765132460,2520,2520,2520,2520,0
|
|
20230810,183900,13765132460,2520,2520,2520,2520,0
|
|
20230810,183800,13765132460,2520,2520,2520,2520,0
|
|
20230810,183700,13765132460,2520,2520,2520,2520,0
|
|
20230810,183600,13765132460,2520,2520,2520,2520,0
|
|
20230810,183500,13765132460,2520,2520,2520,2520,0
|
|
20230810,183400,13765132460,2520,2520,2520,2520,0
|
|
20230810,183300,13765132460,2520,2520,2520,2520,0
|
|
20230810,183200,13765132460,2520,2520,2520,2520,0
|
|
20230810,183100,13765132460,2520,2520,2520,2520,0
|
|
20230810,183000,13765132460,2520,2520,2520,2520,0
|
|
20230810,182900,13765132460,2520,2520,2520,2520,0
|
|
20230810,182800,13765132460,2520,2520,2520,2520,0
|
|
20230810,182700,13765132460,2520,2520,2520,2520,0
|
|
20230810,182600,13765132460,2520,2520,2520,2520,0
|
|
20230810,182500,13765132460,2520,2520,2520,2520,0
|
|
20230810,182400,13765132460,2520,2520,2520,2520,0
|
|
20230810,182300,13765132460,2520,2520,2520,2520,0
|
|
20230810,182200,13765132460,2520,2520,2520,2520,0
|
|
20230810,182100,13765132460,2520,2520,2520,2520,119855
|
|
20230810,182000,13765132460,2520,2520,2520,2520,0
|
|
20230810,181900,13765132460,2520,2520,2520,2520,0
|
|
20230810,181800,13765132460,2520,2520,2520,2520,0
|
|
20230810,181700,13765132460,2520,2520,2520,2520,0
|
|
20230810,181600,13765132460,2520,2520,2520,2520,0
|
|
20230810,181500,13765132460,2520,2520,2520,2520,0
|
|
20230810,181400,13765132460,2520,2520,2520,2520,0
|
|
20230810,181300,13765132460,2520,2520,2520,2520,0
|
|
20230810,181200,13765132460,2520,2520,2520,2520,0
|
|
20230810,181100,13765132460,2520,2520,2520,2520,0
|
|
20230810,181000,13765132460,2520,2520,2520,2520,0
|
|
20230810,180900,13765132460,2520,2520,2520,2520,0
|
|
20230810,180800,13765132460,2520,2520,2520,2520,0
|
|
20230810,180700,13765132460,2520,2520,2520,2520,0
|
|
20230810,180600,13765132460,2520,2520,2520,2520,0
|
|
20230810,180500,13765132460,2520,2520,2520,2520,0
|
|
20230810,180400,13765132460,2520,2520,2520,2520,0
|
|
20230810,180300,13765132460,2520,2520,2520,2520,0
|
|
20230810,180200,13765132460,2520,2520,2520,2520,0
|
|
20230810,180100,13765132460,2520,2520,2520,2520,0
|
|
20230810,180000,13765132460,2520,2520,2520,2520,0
|
|
20230810,175900,13765132460,2520,2520,2520,2520,0
|
|
20230810,175800,13765132460,2520,2520,2520,2520,0
|
|
20230810,175700,13765132460,2520,2520,2520,2520,0
|
|
20230810,175600,13765132460,2520,2520,2520,2520,0
|
|
20230810,175500,13765132460,2520,2520,2520,2520,0
|
|
20230810,175400,13765132460,2520,2520,2520,2520,0
|
|
20230810,175300,13765132460,2520,2520,2520,2520,0
|
|
20230810,175200,13765132460,2520,2520,2520,2520,0
|
|
20230810,175100,13765132460,2520,2520,2520,2520,119855
|
|
20230810,175000,13765132460,2520,2520,2520,2520,0
|
|
20230810,174900,13765132460,2520,2520,2520,2520,0
|
|
20230810,174800,13765132460,2520,2520,2520,2520,0
|
|
20230810,174700,13765132460,2520,2520,2520,2520,0
|
|
20230810,174600,13765132460,2520,2520,2520,2520,0
|
|
20230810,174500,13765132460,2520,2520,2520,2520,0
|
|
20230810,174400,13765132460,2520,2520,2520,2520,0
|
|
20230810,174300,13765132460,2520,2520,2520,2520,0
|
|
20230810,174200,13765132460,2520,2520,2520,2520,0
|
|
20230810,174100,13765132460,2520,2520,2520,2520,0
|
|
20230810,174000,13765132460,2520,2520,2520,2520,0
|
|
20230810,173900,13765132460,2520,2520,2520,2520,0
|
|
20230810,173800,13765132460,2520,2520,2520,2520,0
|
|
20230810,173700,13765132460,2520,2520,2520,2520,0
|
|
20230810,173600,13765132460,2520,2520,2520,2520,0
|
|
20230810,173500,13765132460,2520,2520,2520,2520,0
|
|
20230810,173400,13765132460,2520,2520,2520,2520,0
|
|
20230810,173300,13765132460,2520,2520,2520,2520,0
|
|
20230810,173200,13765132460,2520,2520,2520,2520,0
|
|
20230810,173100,13765132460,2520,2520,2520,2520,0
|
|
20230810,173000,13765132460,2520,2520,2520,2520,0
|
|
20230810,172900,13765132460,2520,2520,2520,2520,0
|
|
20230810,172800,13765132460,2520,2520,2520,2520,0
|
|
20230810,172700,13765132460,2520,2520,2520,2520,0
|
|
20230810,172600,13765132460,2520,2520,2520,2520,0
|
|
20230810,172500,13765132460,2520,2520,2520,2520,0
|
|
20230810,172400,13765132460,2520,2520,2520,2520,0
|
|
20230810,172300,13765132460,2520,2520,2520,2520,0
|
|
20230810,172200,13765132460,2520,2520,2520,2520,0
|
|
20230810,172100,13765132460,2520,2520,2520,2520,119855
|
|
20230810,172000,13765132460,2520,2520,2520,2520,0
|
|
20230810,171900,13765132460,2520,2520,2520,2520,0
|
|
20230810,171800,13765132460,2520,2520,2520,2520,0
|
|
20230810,171700,13765132460,2520,2520,2520,2520,0
|
|
20230810,171600,13765132460,2520,2520,2520,2520,0
|
|
20230810,171500,13765132460,2520,2520,2520,2520,0
|
|
20230810,171400,13765132460,2520,2520,2520,2520,0
|
|
20230810,171300,13765132460,2520,2520,2520,2520,0
|
|
20230810,171200,13765132460,2520,2520,2520,2520,0
|
|
20230810,171100,13765132460,2520,2520,2520,2520,0
|
|
20230810,171000,13765132460,2520,2520,2520,2520,0
|
|
20230810,170900,13765132460,2520,2520,2520,2520,0
|
|
20230810,170800,13765132460,2520,2520,2520,2520,0
|
|
20230810,170700,13765132460,2520,2520,2520,2520,0
|
|
20230810,170600,13765132460,2520,2520,2520,2520,0
|
|
20230810,170500,13765132460,2520,2520,2520,2520,0
|
|
20230810,170400,13765132460,2520,2520,2520,2520,0
|
|
20230810,170300,13765132460,2520,2520,2520,2520,0
|
|
20230810,170200,13765132460,2520,2520,2520,2520,0
|
|
20230810,170100,13765132460,2520,2520,2520,2520,0
|
|
20230810,170000,13765132460,2520,2520,2520,2520,0
|
|
20230810,165900,13765132460,2520,2520,2520,2520,0
|
|
20230810,165800,13765132460,2520,2520,2520,2520,0
|
|
20230810,165700,13765132460,2520,2520,2520,2520,0
|
|
20230810,165600,13765132460,2520,2520,2520,2520,0
|
|
20230810,165500,13765132460,2520,2520,2520,2520,0
|
|
20230810,165400,13765132460,2520,2520,2520,2520,0
|
|
20230810,165300,13765132460,2520,2520,2520,2520,0
|
|
20230810,165200,13765132460,2520,2520,2520,2520,0
|
|
20230810,165100,13765132460,2520,2520,2520,2520,119855
|
|
20230810,165000,13765132460,2520,2520,2520,2520,0
|
|
20230810,164900,13765132460,2520,2520,2520,2520,0
|
|
20230810,164800,13765132460,2520,2520,2520,2520,0
|
|
20230810,164700,13765132460,2520,2520,2520,2520,0
|
|
20230810,164600,13765132460,2520,2520,2520,2520,0
|
|
20230810,164500,13765132460,2520,2520,2520,2520,0
|
|
20230810,164400,13765132460,2520,2520,2520,2520,0
|
|
20230810,164300,13765132460,2520,2520,2520,2520,0
|
|
20230810,164200,13765132460,2520,2520,2520,2520,0
|
|
20230810,164100,13765132460,2520,2520,2520,2520,0
|
|
20230810,164000,13765132460,2520,2520,2520,2520,0
|
|
20230810,163900,13765132460,2520,2520,2520,2520,0
|
|
20230810,163800,13765132460,2520,2520,2520,2520,0
|
|
20230810,163700,13765132460,2520,2520,2520,2520,0
|
|
20230810,163600,13765132460,2520,2520,2520,2520,0
|
|
20230810,163500,13765132460,2520,2520,2520,2520,0
|
|
20230810,163400,13765132460,2520,2520,2520,2520,0
|
|
20230810,163300,13765132460,2520,2520,2520,2520,0
|
|
20230810,163200,13765132460,2520,2520,2520,2520,0
|
|
20230810,163100,13765132460,2520,2520,2520,2520,0
|
|
20230810,163000,13765132460,2520,2520,2520,2520,0
|
|
20230810,162900,13765132460,2520,2520,2520,2520,0
|
|
20230810,162800,13765132460,2520,2520,2520,2520,0
|
|
20230810,162700,13765132460,2520,2520,2520,2520,0
|
|
20230810,162600,13765132460,2520,2520,2520,2520,0
|
|
20230810,162500,13765132460,2520,2520,2520,2520,0
|
|
20230810,162400,13765132460,2520,2520,2520,2520,0
|
|
20230810,162300,13765132460,2520,2520,2520,2520,0
|
|
20230810,162200,13765132460,2520,2520,2520,2520,0
|
|
20230810,162100,13765132460,2520,2520,2520,2520,119855
|
|
20230810,162000,13765132460,2520,2520,2520,2520,0
|
|
20230810,161900,13765132460,2520,2520,2520,2520,0
|
|
20230810,161800,13765132460,2520,2520,2520,2520,0
|
|
20230810,161700,13765132460,2520,2520,2520,2520,0
|
|
20230810,161600,13765132460,2520,2520,2520,2520,0
|
|
20230810,161500,13765132460,2520,2520,2520,2520,0
|
|
20230810,161400,13765132460,2520,2520,2520,2520,0
|
|
20230810,161300,13765132460,2520,2520,2520,2520,0
|
|
20230810,161200,13765132460,2520,2520,2520,2520,0
|
|
20230810,161100,13765132460,2520,2520,2520,2520,0
|
|
20230810,161000,13765132460,2520,2520,2520,2520,0
|
|
20230810,160900,13765132460,2520,2520,2520,2520,0
|
|
20230810,160800,13765132460,2520,2520,2520,2520,0
|
|
20230810,160700,13765132460,2520,2520,2520,2520,0
|
|
20230810,160600,13765132460,2520,2520,2520,2520,0
|
|
20230810,160500,13765132460,2520,2520,2520,2520,0
|
|
20230810,160400,13765132460,2520,2520,2520,2520,0
|
|
20230810,160300,13765132460,2520,2520,2520,2520,0
|
|
20230810,160200,13765132460,2520,2520,2520,2520,0
|
|
20230810,160100,13765132460,2520,2520,2520,2520,0
|
|
20230810,160000,13765132460,2520,2520,2520,2520,0
|
|
20230810,155900,13765132460,2520,2520,2520,2520,0
|
|
20230810,155800,13765132460,2520,2520,2520,2520,0
|
|
20230810,155700,13765132460,2520,2520,2520,2520,0
|
|
20230810,155600,13765132460,2520,2520,2520,2520,0
|
|
20230810,155500,13765132460,2520,2520,2520,2520,0
|
|
20230810,155400,13765132460,2520,2520,2520,2520,0
|
|
20230810,155300,13765132460,2520,2520,2520,2520,0
|
|
20230810,155200,13765132460,2520,2520,2520,2520,0
|
|
20230810,155100,13765132460,2520,2520,2520,2520,119855
|
|
20230810,155000,13765132460,2520,2520,2520,2520,0
|
|
20230810,154900,13765132460,2520,2520,2520,2520,0
|
|
20230810,154800,13765132460,2520,2520,2520,2520,0
|
|
20230810,154700,13765132460,2520,2520,2520,2520,0
|
|
20230810,154600,13765132460,2520,2520,2520,2520,0
|
|
20230810,154500,13765132460,2520,2520,2520,2520,0
|
|
20230810,154400,13765132460,2520,2520,2520,2520,0
|
|
20230810,154300,13765132460,2520,2520,2520,2520,0
|
|
20230810,154200,13765132460,2520,2520,2520,2520,0
|
|
20230810,154100,13765132460,2520,2520,2520,2520,0
|
|
20230810,154000,13765132460,2520,2520,2520,2520,0
|
|
20230810,153900,13765132460,2520,2520,2520,2520,0
|
|
20230810,153800,13765132460,2520,2520,2520,2520,0
|
|
20230810,153700,13765132460,2520,2520,2520,2520,0
|
|
20230810,153600,13765132460,2520,2520,2520,2520,0
|
|
20230810,153500,13765132460,2520,2520,2520,2520,0
|
|
20230810,153400,13765132460,2520,2520,2520,2520,0
|
|
20230810,153300,13765132460,2520,2520,2520,2520,0
|
|
20230810,153200,13765132460,2520,2520,2520,2520,0
|
|
20230810,153100,13765132460,2520,2520,2520,2520,0
|
|
20230810,153000,13765132460,2520,2520,2520,2520,119855
|
|
20230810,152900,13463097860,2525,2525,2525,2525,0
|
|
20230810,152800,13463097860,2525,2525,2525,2525,0
|
|
20230810,152700,13463097860,2525,2525,2525,2525,0
|
|
20230810,152600,13463097860,2525,2525,2525,2525,0
|
|
20230810,152500,13463097860,2525,2525,2525,2525,0
|
|
20230810,152400,13463097860,2525,2525,2525,2525,0
|
|
20230810,152300,13463097860,2525,2525,2525,2525,0
|
|
20230810,152200,13463097860,2525,2525,2525,2525,0
|
|
20230810,152100,13463097860,2525,2525,2525,2525,0
|
|
20230810,152000,13463097860,2525,2525,2525,2525,0
|
|
20230810,151900,13463097860,2525,2525,2530,2525,15866
|
|
20230810,151800,13423032190,2530,2520,2530,2520,10956
|
|
20230810,151700,13395359405,2525,2525,2530,2520,14084
|
|
20230810,151600,13359804745,2530,2525,2530,2520,15736
|
|
20230810,151500,13320069995,2525,2525,2530,2520,8788
|
|
20230810,151400,13297898510,2525,2525,2530,2525,41520
|
|
20230810,151300,13193047315,2530,2530,2530,2525,5082
|
|
20230810,151200,13180207870,2525,2530,2530,2525,7077
|
|
20230810,151100,13162315540,2530,2525,2530,2525,2629
|
|
20230810,151000,13155674680,2525,2525,2530,2525,5755
|
|
20230810,150900,13141131905,2525,2525,2530,2525,3850
|
|
20230810,150800,13131410255,2525,2525,2525,2525,3707
|
|
20230810,150700,13122050080,2525,2530,2535,2525,131681
|
|
20230810,150600,12789163325,2530,2535,2535,2530,8240
|
|
20230810,150500,12768310975,2535,2535,2535,2530,4163
|
|
20230810,150400,12757765665,2530,2530,2535,2530,5163
|
|
20230810,150300,12744693955,2530,2530,2535,2530,5463
|
|
20230810,150200,12730848660,2530,2535,2540,2530,11678
|
|
20230810,150100,12701245565,2535,2535,2540,2535,6141
|
|
20230810,150000,12685677930,2535,2535,2540,2535,1736
|
|
20230810,145900,12681276610,2535,2540,2540,2535,2896
|
|
20230810,145800,12673930110,2535,2535,2540,2530,11872
|
|
20230810,145700,12643869090,2535,2535,2535,2530,12180
|
|
20230810,145600,12612994090,2535,2535,2535,2535,5206
|
|
20230810,145500,12599796880,2535,2535,2535,2535,9716
|
|
20230810,145400,12575166820,2535,2535,2535,2535,4309
|
|
20230810,145300,12564243505,2535,2530,2540,2530,11638
|
|
20230810,145200,12534742065,2530,2535,2535,2530,6957
|
|
20230810,145100,12517124020,2530,2530,2535,2530,6567
|
|
20230810,145000,12500488055,2535,2535,2535,2530,7057
|
|
20230810,144900,12482620915,2530,2530,2535,2530,5589
|
|
20230810,144800,12468477180,2530,2530,2535,2530,5494
|
|
20230810,144700,12454564755,2530,2530,2535,2530,10235
|
|
20230810,144600,12428652170,2535,2535,2535,2530,2553
|
|
20230810,144500,12422191865,2530,2535,2535,2530,7510
|
|
20230810,144400,12403189760,2530,2530,2535,2530,1891
|
|
20230810,144300,12398404740,2530,2530,2535,2530,9725
|
|
20230810,144200,12373799490,2530,2530,2535,2530,9969
|
|
20230810,144100,12348572315,2530,2530,2535,2530,3631
|
|
20230810,144000,12339380510,2535,2535,2535,2530,3131
|
|
20230810,143900,12331448900,2535,2540,2540,2530,10774
|
|
20230810,143800,12304143775,2535,2540,2540,2535,4478
|
|
20230810,143700,12292792005,2540,2535,2540,2535,2126
|
|
20230810,143600,12287400220,2535,2535,2540,2535,1284
|
|
20230810,143500,12284144275,2535,2535,2540,2535,1889
|
|
20230810,143400,12279355075,2535,2540,2540,2535,5603
|
|
20230810,143300,12265150250,2535,2540,2540,2535,2078
|
|
20230810,143200,12259881755,2535,2535,2535,2535,2767
|
|
20230810,143100,12252867410,2535,2535,2535,2530,22205
|
|
20230810,143000,12196577800,2535,2535,2540,2535,1905
|
|
20230810,142900,12191746410,2535,2535,2540,2535,1169
|
|
20230810,142800,12188779925,2540,2540,2540,2535,2848
|
|
20230810,142700,12181550630,2535,2535,2540,2535,1696
|
|
20230810,142600,12177250715,2535,2535,2540,2535,2819
|
|
20230810,142500,12170095220,2540,2535,2540,2535,3929
|
|
20230810,142400,12160132145,2535,2535,2540,2535,964
|
|
20230810,142300,12157688260,2540,2535,2545,2535,6900
|
|
20230810,142200,12140166505,2535,2540,2540,2530,12663
|
|
20230810,142100,12108067935,2535,2540,2540,2535,5254
|
|
20230810,142000,12094735065,2540,2540,2540,2530,23247
|
|
20230810,141900,12035808870,2535,2540,2540,2535,34784
|
|
20230810,141800,11947624585,2545,2545,2545,2540,46461
|
|
20230810,141700,11829600350,2540,2545,2545,2540,6019
|
|
20230810,141600,11814290290,2540,2540,2545,2540,2577
|
|
20230810,141500,11807740175,2540,2540,2545,2540,2800
|
|
20230810,141400,11800621210,2540,2545,2545,2540,1403
|
|
20230810,141300,11797052370,2545,2540,2545,2540,4001
|
|
20230810,141200,11786877295,2545,2545,2545,2540,4120
|
|
20230810,141100,11776395295,2540,2540,2545,2540,2749
|
|
20230810,141000,11769412320,2545,2545,2545,2540,603
|
|
20230810,140900,11767878910,2540,2540,2545,2540,312
|
|
20230810,140800,11767086275,2545,2540,2545,2540,5767
|
|
20230810,140700,11752427830,2540,2545,2545,2540,4089
|
|
20230810,140600,11742036720,2545,2545,2545,2540,2354
|
|
20230810,140500,11736056715,2540,2535,2540,2535,8233
|
|
20230810,140400,11715169165,2540,2535,2540,2535,662
|
|
20230810,140300,11713490825,2535,2540,2540,2535,447
|
|
20230810,140200,11712355850,2540,2535,2540,2535,2659
|
|
20230810,140100,11705613025,2535,2535,2540,2535,2479
|
|
20230810,140000,11699317815,2535,2540,2545,2535,4031
|
|
20230810,135900,11689079505,2540,2540,2540,2535,11492
|
|
20230810,135800,11659939275,2540,2540,2545,2540,21611
|
|
20230810,135700,11605021185,2540,2540,2545,2540,2088
|
|
20230810,135600,11599717615,2540,2540,2545,2540,1735
|
|
20230810,135500,11595309290,2540,2540,2545,2535,4608
|
|
20230810,135400,11583604245,2540,2540,2540,2535,2161
|
|
20230810,135300,11578116695,2540,2535,2540,2535,1273
|
|
20230810,135200,11574884235,2540,2540,2540,2535,1410
|
|
20230810,135100,11571308250,2540,2540,2540,2535,2072
|
|
20230810,135000,11566055690,2535,2535,2540,2535,1521
|
|
20230810,134900,11562199900,2535,2540,2540,2535,1115
|
|
20230810,134800,11559370355,2535,2540,2540,2535,4202
|
|
20230810,134700,11548717280,2540,2535,2540,2535,1263
|
|
20230810,134600,11545512355,2540,2535,2540,2535,5908
|
|
20230810,134500,11530533120,2535,2545,2545,2535,2992
|
|
20230810,134400,11522933845,2545,2540,2545,2540,2729
|
|
20230810,134300,11516001620,2540,2540,2545,2540,2102
|
|
20230810,134200,11510662530,2540,2540,2540,2540,1311
|
|
20230810,134100,11507332590,2540,2545,2545,2540,1347
|
|
20230810,134000,11503908645,2540,2540,2540,2535,6322
|
|
20230810,133900,11487851505,2540,2535,2540,2535,580
|
|
20230810,133800,11486380690,2540,2540,2540,2535,293
|
|
20230810,133700,11485637605,2540,2535,2540,2535,840
|
|
20230810,133600,11483507625,2540,2540,2540,2535,880
|
|
20230810,133500,11481276280,2535,2540,2540,2535,4885
|
|
20230810,133400,11468892140,2540,2540,2540,2535,2528
|
|
20230810,133300,11462476345,2535,2540,2540,2535,8170
|
|
20230810,133200,11441763460,2535,2540,2540,2535,2284
|
|
20230810,133100,11435967950,2535,2535,2540,2535,1661
|
|
20230810,133000,11431749900,2535,2535,2540,2535,1414
|
|
20230810,132900,11428163305,2540,2535,2540,2535,495
|
|
20230810,132800,11426907645,2540,2535,2540,2535,3301
|
|
20230810,132700,11418539310,2535,2540,2540,2535,788
|
|
20230810,132600,11416538980,2535,2535,2535,2530,2865
|
|
20230810,132500,11409278700,2535,2530,2535,2530,1384
|
|
20230810,132400,11405773390,2535,2535,2540,2530,9097
|
|
20230810,132300,11382733330,2530,2535,2535,2530,2219
|
|
20230810,132200,11377113105,2535,2530,2535,2530,3023
|
|
20230810,132100,11369459645,2530,2530,2535,2530,2939
|
|
20230810,132000,11362023470,2530,2530,2535,2530,4447
|
|
20230810,131900,11350772510,2530,2530,2535,2530,6115
|
|
20230810,131800,11335299310,2530,2530,2535,2530,3153
|
|
20230810,131700,11327319680,2535,2530,2535,2530,8767
|
|
20230810,131600,11305134710,2530,2530,2535,2530,1632
|
|
20230810,131500,11301005740,2530,2535,2540,2530,8480
|
|
20230810,131400,11279512000,2535,2535,2540,2535,1642
|
|
20230810,131300,11275349005,2535,2535,2535,2535,928
|
|
20230810,131200,11272996525,2535,2535,2540,2535,3400
|
|
20230810,131100,11264376170,2535,2540,2540,2535,533
|
|
20230810,131000,11263024190,2540,2535,2540,2535,1324
|
|
20230810,130900,11259665345,2535,2535,2540,2535,1448
|
|
20230810,130800,11255989495,2540,2535,2540,2535,437
|
|
20230810,130700,11254881130,2540,2540,2540,2535,562
|
|
20230810,130600,11253456370,2535,2530,2535,2530,6114
|
|
20230810,130500,11237958520,2530,2540,2540,2530,2764
|
|
20230810,130400,11230952060,2540,2540,2540,2535,3000
|
|
20230810,130300,11223343600,2540,2535,2540,2535,2014
|
|
20230810,130200,11218237830,2540,2535,2540,2535,3758
|
|
20230810,130100,11208711135,2535,2530,2535,2530,9133
|
|
20230810,130000,11185584585,2535,2535,2535,2525,6484
|
|
20230810,125900,11169183605,2530,2530,2535,2530,1600
|
|
20230810,125800,11165129840,2530,2530,2540,2525,18258
|
|
20230810,125700,11118918675,2530,2530,2535,2530,5926
|
|
20230810,125600,11103925710,2530,2530,2535,2530,9970
|
|
20230810,125500,11078698690,2535,2530,2535,2530,1756
|
|
20230810,125400,11074255820,2530,2535,2535,2530,3056
|
|
20230810,125300,11066522330,2530,2540,2540,2530,37937
|
|
20230810,125200,10970506730,2540,2545,2545,2535,1409
|
|
20230810,125100,10966933830,2535,2535,2545,2530,45530
|
|
20230810,125000,10851353305,2535,2540,2540,2535,10817
|
|
20230810,124900,10823932165,2535,2535,2540,2535,5784
|
|
20230810,124800,10809269425,2535,2535,2540,2535,30988
|
|
20230810,124700,10730714780,2540,2540,2540,2535,38618
|
|
20230810,124600,10632693510,2545,2545,2545,2540,6675
|
|
20230810,124500,10615727890,2540,2540,2545,2540,8418
|
|
20230810,124400,10594342435,2545,2540,2545,2540,14176
|
|
20230810,124300,10558324110,2545,2550,2550,2545,28955
|
|
20230810,124200,10484633470,2545,2550,2550,2545,7263
|
|
20230810,124100,10466145205,2545,2550,2550,2545,2541
|
|
20230810,124000,10459675250,2545,2550,2550,2545,2779
|
|
20230810,123900,10452598560,2550,2545,2550,2545,4731
|
|
20230810,123800,10440553175,2550,2545,2550,2545,1415
|
|
20230810,123700,10436950255,2550,2545,2550,2545,3519
|
|
20230810,123600,10427990855,2545,2550,2550,2545,4896
|
|
20230810,123500,10415524530,2545,2545,2550,2545,2057
|
|
20230810,123400,10410289450,2545,2545,2550,2545,4484
|
|
20230810,123300,10398877105,2545,2545,2545,2545,4743
|
|
20230810,123200,10386806170,2545,2550,2550,2545,4924
|
|
20230810,123100,10374274345,2550,2545,2550,2545,757
|
|
20230810,123000,10372346835,2550,2545,2550,2545,1150
|
|
20230810,122900,10369419605,2550,2550,2550,2545,1084
|
|
20230810,122800,10366658495,2545,2555,2555,2545,1553
|
|
20230810,122700,10362698620,2550,2555,2555,2550,31657
|
|
20230810,122600,10281973020,2550,2555,2555,2550,1830
|
|
20230810,122500,10277300255,2555,2555,2555,2550,1809
|
|
20230810,122400,10272683105,2555,2555,2555,2550,1894
|
|
20230810,122300,10267849960,2555,2555,2555,2550,873
|
|
20230810,122200,10265619615,2555,2560,2560,2555,21125
|
|
20230810,122100,10211642670,2560,2555,2560,2555,1759
|
|
20230810,122000,10207143485,2555,2560,2560,2555,885
|
|
20230810,121900,10204882075,2560,2555,2560,2555,10454
|
|
20230810,121800,10178165985,2555,2550,2555,2550,485
|
|
20230810,121700,10176927485,2550,2555,2555,2550,4436
|
|
20230810,121600,10165608185,2550,2555,2555,2550,2075
|
|
20230810,121500,10160314570,2550,2560,2560,2550,2205
|
|
20230810,121400,10154682425,2560,2555,2560,2550,9182
|
|
20230810,121300,10131225540,2555,2555,2555,2550,1448
|
|
20230810,121200,10127531395,2555,2555,2555,2550,1045
|
|
20230810,121100,10124863040,2550,2550,2555,2550,3770
|
|
20230810,121000,10115249275,2550,2550,2555,2550,659
|
|
20230810,120900,10113567695,2550,2550,2555,2550,2999
|
|
20230810,120800,10105918745,2550,2550,2555,2550,3979
|
|
20230810,120700,10095768735,2555,2550,2555,2550,271
|
|
20230810,120600,10095077170,2550,2555,2555,2550,1888
|
|
20230810,120500,10090262690,2555,2555,2555,2550,1450
|
|
20230810,120400,10086562420,2550,2550,2555,2550,722
|
|
20230810,120300,10084719830,2555,2555,2555,2550,647
|
|
20230810,120200,10083069845,2550,2555,2555,2550,517
|
|
20230810,120100,10081749880,2550,2550,2555,2550,6766
|
|
20230810,120000,10064496175,2555,2555,2555,2550,3623
|
|
20230810,115900,10055252345,2555,2545,2555,2545,12494
|
|
20230810,115800,10023394640,2550,2550,2550,2545,2562
|
|
20230810,115700,10016870055,2545,2550,2550,2545,7164
|
|
20230810,115600,9998628995,2550,2550,2550,2545,2319
|
|
20230810,115500,9992717630,2550,2550,2550,2545,5117
|
|
20230810,115400,9979670805,2550,2550,2550,2545,5835
|
|
20230810,115300,9964794395,2550,2555,2555,2545,74267
|
|
20230810,115200,9775418090,2555,2550,2555,2550,930
|
|
20230810,115100,9773042160,2550,2560,2560,2550,2948
|
|
20230810,115000,9765510850,2560,2555,2560,2555,1396
|
|
20230810,114900,9761940845,2555,2560,2560,2550,8528
|
|
20230810,114800,9740152090,2560,2560,2560,2555,1115
|
|
20230810,114700,9737299310,2560,2560,2560,2555,1046
|
|
20230810,114600,9734621890,2560,2555,2560,2550,2553
|
|
20230810,114500,9728100675,2550,2555,2555,2550,2552
|
|
20230810,114400,9721580805,2555,2555,2555,2550,3547
|
|
20230810,114300,9712518225,2555,2555,2560,2555,6318
|
|
20230810,114200,9696374645,2555,2555,2560,2555,5851
|
|
20230810,114100,9681425205,2555,2560,2560,2555,20841
|
|
20230810,114000,9628173565,2560,2560,2560,2555,1156
|
|
20230810,113900,9625214545,2560,2560,2565,2555,2096
|
|
20230810,113800,9619850835,2560,2560,2560,2555,7388
|
|
20230810,113700,9600940345,2560,2560,2560,2560,1303
|
|
20230810,113600,9597604665,2560,2565,2565,2555,17429
|
|
20230810,113500,9553042070,2560,2560,2560,2555,10572
|
|
20230810,113400,9525978770,2555,2555,2560,2555,8464
|
|
20230810,113300,9504353145,2555,2555,2560,2555,3376
|
|
20230810,113200,9495727380,2555,2560,2560,2555,14930
|
|
20230810,113100,9457579825,2560,2560,2565,2555,15927
|
|
20230810,113000,9416851205,2560,2560,2565,2560,7452
|
|
20230810,112900,9397774000,2560,2555,2560,2555,597
|
|
20230810,112800,9396247705,2560,2555,2560,2555,1711
|
|
20230810,112700,9391874555,2555,2560,2560,2555,2953
|
|
20230810,112600,9384322725,2555,2555,2555,2550,10289
|
|
20230810,112500,9358039990,2555,2555,2555,2550,4045
|
|
20230810,112400,9347708555,2550,2555,2555,2550,14448
|
|
20230810,112300,9310818565,2555,2555,2560,2555,33088
|
|
20230810,112200,9226267635,2560,2560,2565,2555,23827
|
|
20230810,112100,9165287430,2560,2560,2565,2560,8920
|
|
20230810,112000,9142448230,2565,2560,2565,2560,10275
|
|
20230810,111900,9116140770,2560,2565,2565,2560,24649
|
|
20230810,111800,9053017590,2565,2570,2570,2565,31256
|
|
20230810,111700,8972818215,2570,2565,2570,2565,3403
|
|
20230810,111600,8964081210,2570,2570,2580,2565,13956
|
|
20230810,111500,8928220020,2570,2570,2570,2565,1357
|
|
20230810,111400,8924738895,2565,2565,2570,2565,3270
|
|
20230810,111300,8916344695,2570,2570,2580,2570,19919
|
|
20230810,111200,8865145595,2570,2575,2580,2570,14999
|
|
20230810,111100,8826554115,2580,2580,2580,2575,2937
|
|
20230810,111000,8818983500,2580,2580,2580,2570,15967
|
|
20230810,110900,8777857305,2575,2575,2585,2575,2205
|
|
20230810,110800,8772170070,2575,2575,2580,2575,1871
|
|
20230810,110700,8767352130,2575,2570,2575,2570,2543
|
|
20230810,110600,8760805885,2575,2575,2575,2570,431
|
|
20230810,110500,8759696815,2575,2575,2575,2570,4750
|
|
20230810,110400,8747482370,2575,2575,2575,2570,1856
|
|
20230810,110300,8742708170,2575,2570,2575,2570,1929
|
|
20230810,110200,8737742495,2570,2580,2580,2570,6249
|
|
20230810,110100,8721647505,2580,2580,2580,2570,1567
|
|
20230810,110000,8717609020,2580,2575,2580,2575,11163
|
|
20230810,105900,8688862440,2575,2570,2575,2565,6190
|
|
20230810,105800,8672953515,2570,2570,2570,2565,4475
|
|
20230810,105700,8661460425,2570,2570,2570,2565,6954
|
|
20230810,105600,8643592175,2570,2570,2570,2565,7587
|
|
20230810,105500,8624128885,2570,2565,2570,2565,4006
|
|
20230810,105400,8613853475,2565,2570,2570,2565,28746
|
|
20230810,105300,8540058845,2570,2575,2575,2570,1106
|
|
20230810,105200,8537213040,2575,2580,2580,2570,3070
|
|
20230810,105100,8529308095,2575,2575,2575,2570,4292
|
|
20230810,105000,8518256205,2575,2570,2575,2570,3311
|
|
20230810,104900,8509742325,2575,2575,2575,2570,7728
|
|
20230810,104800,8489879505,2575,2575,2575,2570,5110
|
|
20230810,104700,8476724275,2575,2575,2580,2575,5127
|
|
20230810,104600,8463522045,2570,2570,2575,2570,9168
|
|
20230810,104500,8439928005,2570,2570,2575,2565,5300
|
|
20230810,104400,8426302910,2565,2565,2570,2565,7791
|
|
20230810,104300,8406317330,2565,2565,2570,2565,5765
|
|
20230810,104200,8391519645,2565,2565,2565,2560,14336
|
|
20230810,104100,8354748055,2565,2565,2570,2560,28270
|
|
20230810,104000,8282295750,2570,2570,2570,2565,28645
|
|
20230810,103900,8208796585,2575,2570,2575,2570,5954
|
|
20230810,103800,8193491085,2575,2570,2575,2565,25993
|
|
20230810,103700,8126694815,2570,2575,2580,2570,56952
|
|
20230810,103600,7980142250,2575,2580,2585,2575,16884
|
|
20230810,103500,7936592630,2585,2585,2585,2580,14708
|
|
20230810,103400,7898638605,2585,2590,2590,2585,11619
|
|
20230810,103300,7868602885,2590,2595,2595,2580,34338
|
|
20230810,103200,7779909235,2595,2595,2595,2585,5487
|
|
20230810,103100,7765691170,2595,2595,2605,2590,22362
|
|
20230810,103000,7707664000,2590,2595,2595,2590,8711
|
|
20230810,102900,7685102070,2590,2590,2590,2585,24534
|
|
20230810,102800,7621643525,2590,2595,2595,2590,10704
|
|
20230810,102700,7593892235,2595,2600,2600,2590,25577
|
|
20230810,102600,7527552555,2595,2600,2600,2590,20777
|
|
20230810,102500,7473689100,2600,2600,2600,2590,9692
|
|
20230810,102400,7448538740,2595,2590,2595,2590,8018
|
|
20230810,102300,7427732135,2595,2590,2595,2585,9299
|
|
20230810,102200,7403651635,2585,2590,2590,2585,4417
|
|
20230810,102100,7392232855,2585,2585,2590,2580,17575
|
|
20230810,102000,7346860385,2585,2585,2590,2580,10943
|
|
20230810,101900,7318572760,2585,2590,2590,2585,8333
|
|
20230810,101800,7297028625,2590,2585,2590,2585,4963
|
|
20230810,101700,7284189775,2585,2580,2585,2580,9221
|
|
20230810,101600,7260365130,2580,2580,2585,2575,35163
|
|
20230810,101500,7169633945,2585,2600,2600,2580,59064
|
|
20230810,101400,7016800735,2595,2595,2600,2590,21778
|
|
20230810,101300,6960329570,2595,2595,2600,2590,15603
|
|
20230810,101200,6919858765,2595,2595,2600,2590,17508
|
|
20230810,101100,6874427610,2590,2605,2610,2590,51414
|
|
20230810,101000,6740768220,2605,2610,2610,2605,18356
|
|
20230810,100900,6692949285,2610,2620,2620,2605,9466
|
|
20230810,100800,6668246910,2615,2615,2620,2610,19249
|
|
20230810,100700,6617962165,2615,2610,2615,2605,19187
|
|
20230810,100600,6567841410,2610,2600,2610,2595,6593
|
|
20230810,100500,6550664145,2600,2600,2600,2590,41197
|
|
20230810,100400,6443743525,2600,2600,2605,2595,25311
|
|
20230810,100300,6377936925,2600,2605,2610,2595,62106
|
|
20230810,100200,6216363550,2610,2620,2620,2605,39790
|
|
20230810,100100,6112411205,2620,2625,2625,2615,34828
|
|
20230810,100000,6021189450,2630,2630,2630,2625,17525
|
|
20230810,095900,5975183565,2630,2630,2635,2620,44690
|
|
20230810,095800,5857884080,2635,2640,2645,2630,21332
|
|
20230810,095700,5801710305,2640,2645,2650,2635,29788
|
|
20230810,095600,5723040155,2650,2645,2650,2645,2225
|
|
20230810,095500,5717151420,2645,2645,2650,2645,7617
|
|
20230810,095400,5696985385,2650,2650,2655,2645,17676
|
|
20230810,095300,5650152860,2650,2650,2655,2650,9694
|
|
20230810,095200,5624445045,2650,2660,2660,2650,7776
|
|
20230810,095100,5603816385,2660,2655,2660,2650,27008
|
|
20230810,095000,5532100025,2655,2660,2665,2655,35813
|
|
20230810,094900,5436868465,2665,2665,2665,2655,43672
|
|
20230810,094800,5320667785,2665,2665,2670,2655,34958
|
|
20230810,094700,5227555780,2665,2655,2670,2655,85661
|
|
20230810,094600,4999442160,2650,2660,2660,2650,24866
|
|
20230810,094500,4933378520,2655,2650,2660,2640,43566
|
|
20230810,094400,4817683120,2645,2650,2650,2640,26715
|
|
20230810,094300,4746942805,2650,2640,2655,2640,53367
|
|
20230810,094200,4605423865,2645,2635,2650,2635,27520
|
|
20230810,094100,4532700865,2635,2635,2640,2625,47305
|
|
20230810,094000,4408291315,2635,2640,2640,2635,19858
|
|
20230810,093900,4355935050,2640,2630,2640,2630,10960
|
|
20230810,093800,4327054185,2635,2640,2640,2630,5171
|
|
20230810,093700,4313437175,2640,2635,2640,2635,5523
|
|
20230810,093600,4298876705,2635,2635,2640,2630,18888
|
|
20230810,093500,4249122165,2635,2630,2635,2625,18958
|
|
20230810,093400,4199213485,2625,2630,2630,2625,50897
|
|
20230810,093300,4065435880,2635,2650,2650,2630,54724
|
|
20230810,093200,3921056600,2650,2650,2655,2645,13275
|
|
20230810,093100,3885917050,2650,2665,2665,2645,98934
|
|
20230810,093000,3623124740,2665,2665,2665,2655,19558
|
|
20230810,092900,3571029065,2665,2660,2665,2655,24108
|
|
20230810,092800,3506897770,2660,2660,2660,2655,33998
|
|
20230810,092700,3416468395,2660,2650,2660,2650,28215
|
|
20230810,092600,3341540065,2650,2650,2655,2645,37741
|
|
20230810,092500,3241536035,2650,2645,2655,2640,31460
|
|
20230810,092400,3158227305,2645,2650,2655,2645,31120
|
|
20230810,092300,3075855235,2650,2650,2655,2650,16519
|
|
20230810,092200,3032056115,2655,2660,2660,2650,25671
|
|
20230810,092100,2963852675,2660,2650,2665,2645,101600
|
|
20230810,092000,2693881975,2645,2645,2650,2640,36087
|
|
20230810,091900,2598311030,2650,2630,2650,2625,65159
|
|
20230810,091800,2426211955,2630,2630,2635,2625,9525
|
|
20230810,091700,2401158155,2635,2645,2645,2630,46160
|
|
20230810,091600,2279335305,2640,2645,2645,2635,16071
|
|
20230810,091500,2236892460,2640,2625,2650,2625,67039
|
|
20230810,091400,2059954750,2625,2625,2625,2620,14436
|
|
20230810,091300,2022103270,2625,2625,2625,2620,33228
|
|
20230810,091200,1934928260,2625,2630,2630,2625,12302
|
|
20230810,091100,1902600345,2635,2620,2635,2620,18389
|
|
20230810,091000,1854234620,2625,2635,2645,2620,69682
|
|
20230810,090900,1670860770,2645,2625,2650,2625,66262
|
|
20230810,090800,1496163370,2625,2620,2625,2620,16470
|
|
20230810,090700,1452995770,2620,2615,2625,2610,37805
|
|
20230810,090600,1354125125,2615,2635,2635,2610,60060
|
|
20230810,090500,1196364705,2630,2650,2655,2630,95865
|
|
20230810,090400,942797620,2655,2605,2655,2605,163317
|
|
20230810,090300,512131755,2610,2595,2610,2590,32146
|
|
20230810,090200,428547430,2595,2570,2595,2570,23784
|
|
20230810,090100,367158755,2575,2575,2585,2570,22543
|
|
20230810,090000,309096835,2580,2590,2590,2570,111311
|