596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185300,24664397310,2720,2720,2720,2720,265534
|
|
20230811,185200,24664397310,2720,2720,2720,2720,0
|
|
20230811,185100,24664397310,2720,2720,2720,2720,0
|
|
20230811,185000,24664397310,2720,2720,2720,2720,0
|
|
20230811,184900,24664397310,2720,2720,2720,2720,0
|
|
20230811,184800,24664397310,2720,2720,2720,2720,0
|
|
20230811,184700,24664397310,2720,2720,2720,2720,0
|
|
20230811,184600,24664397310,2720,2720,2720,2720,0
|
|
20230811,184500,24664397310,2720,2720,2720,2720,0
|
|
20230811,184400,24664397310,2720,2720,2720,2720,0
|
|
20230811,184300,24664397310,2720,2720,2720,2720,0
|
|
20230811,184200,24664397310,2720,2720,2720,2720,0
|
|
20230811,184100,24664397310,2720,2720,2720,2720,0
|
|
20230811,184000,24664397310,2720,2720,2720,2720,0
|
|
20230811,183900,24664397310,2720,2720,2720,2720,0
|
|
20230811,183800,24664397310,2720,2720,2720,2720,0
|
|
20230811,183700,24664397310,2720,2720,2720,2720,0
|
|
20230811,183600,24664397310,2720,2720,2720,2720,0
|
|
20230811,183500,24664397310,2720,2720,2720,2720,0
|
|
20230811,183400,24664397310,2720,2720,2720,2720,0
|
|
20230811,183300,24664397310,2720,2720,2720,2720,0
|
|
20230811,183200,24664397310,2720,2720,2720,2720,0
|
|
20230811,183100,24664397310,2720,2720,2720,2720,0
|
|
20230811,183000,24664397310,2720,2720,2720,2720,0
|
|
20230811,182900,24664397310,2720,2720,2720,2720,0
|
|
20230811,182800,24664397310,2720,2720,2720,2720,0
|
|
20230811,182700,24664397310,2720,2720,2720,2720,0
|
|
20230811,182600,24664397310,2720,2720,2720,2720,0
|
|
20230811,182500,24664397310,2720,2720,2720,2720,0
|
|
20230811,182400,24664397310,2720,2720,2720,2720,0
|
|
20230811,182300,24664397310,2720,2720,2720,2720,265534
|
|
20230811,182200,24664397310,2720,2720,2720,2720,0
|
|
20230811,182100,24664397310,2720,2720,2720,2720,0
|
|
20230811,182000,24664397310,2720,2720,2720,2720,0
|
|
20230811,181900,24664397310,2720,2720,2720,2720,0
|
|
20230811,181800,24664397310,2720,2720,2720,2720,0
|
|
20230811,181700,24664397310,2720,2720,2720,2720,0
|
|
20230811,181600,24664397310,2720,2720,2720,2720,0
|
|
20230811,181500,24664397310,2720,2720,2720,2720,0
|
|
20230811,181400,24664397310,2720,2720,2720,2720,0
|
|
20230811,181300,24664397310,2720,2720,2720,2720,0
|
|
20230811,181200,24664397310,2720,2720,2720,2720,0
|
|
20230811,181100,24664397310,2720,2720,2720,2720,0
|
|
20230811,181000,24664397310,2720,2720,2720,2720,0
|
|
20230811,180900,24664397310,2720,2720,2720,2720,0
|
|
20230811,180800,24664397310,2720,2720,2720,2720,0
|
|
20230811,180700,24664397310,2720,2720,2720,2720,0
|
|
20230811,180600,24664397310,2720,2720,2720,2720,0
|
|
20230811,180500,24664397310,2720,2720,2720,2720,0
|
|
20230811,180400,24664397310,2720,2720,2720,2720,0
|
|
20230811,180300,24664397310,2720,2720,2720,2720,0
|
|
20230811,180200,24664397310,2720,2720,2720,2720,0
|
|
20230811,180100,24664397310,2720,2720,2720,2720,0
|
|
20230811,180000,24664397310,2720,2720,2720,2720,0
|
|
20230811,175900,24664397310,2720,2720,2720,2720,0
|
|
20230811,175800,24664397310,2720,2720,2720,2720,0
|
|
20230811,175700,24664397310,2720,2720,2720,2720,0
|
|
20230811,175600,24664397310,2720,2720,2720,2720,0
|
|
20230811,175500,24664397310,2720,2720,2720,2720,0
|
|
20230811,175400,24664397310,2720,2720,2720,2720,0
|
|
20230811,175300,24664397310,2720,2720,2720,2720,265534
|
|
20230811,175200,24664397310,2720,2720,2720,2720,0
|
|
20230811,175100,24664397310,2720,2720,2720,2720,0
|
|
20230811,175000,24664397310,2720,2720,2720,2720,0
|
|
20230811,174900,24664397310,2720,2720,2720,2720,0
|
|
20230811,174800,24664397310,2720,2720,2720,2720,0
|
|
20230811,174700,24664397310,2720,2720,2720,2720,0
|
|
20230811,174600,24664397310,2720,2720,2720,2720,0
|
|
20230811,174500,24664397310,2720,2720,2720,2720,0
|
|
20230811,174400,24664397310,2720,2720,2720,2720,0
|
|
20230811,174300,24664397310,2720,2720,2720,2720,0
|
|
20230811,174200,24664397310,2720,2720,2720,2720,0
|
|
20230811,174100,24664397310,2720,2720,2720,2720,0
|
|
20230811,174000,24664397310,2720,2720,2720,2720,0
|
|
20230811,173900,24664397310,2720,2720,2720,2720,0
|
|
20230811,173800,24664397310,2720,2720,2720,2720,0
|
|
20230811,173700,24664397310,2720,2720,2720,2720,0
|
|
20230811,173600,24664397310,2720,2720,2720,2720,0
|
|
20230811,173500,24664397310,2720,2720,2720,2720,0
|
|
20230811,173400,24664397310,2720,2720,2720,2720,0
|
|
20230811,173300,24664397310,2720,2720,2720,2720,0
|
|
20230811,173200,24664397310,2720,2720,2720,2720,0
|
|
20230811,173100,24664397310,2720,2720,2720,2720,0
|
|
20230811,173000,24664397310,2720,2720,2720,2720,0
|
|
20230811,172900,24664397310,2720,2720,2720,2720,0
|
|
20230811,172800,24664397310,2720,2720,2720,2720,0
|
|
20230811,172700,24664397310,2720,2720,2720,2720,0
|
|
20230811,172600,24664397310,2720,2720,2720,2720,0
|
|
20230811,172500,24664397310,2720,2720,2720,2720,0
|
|
20230811,172400,24664397310,2720,2720,2720,2720,0
|
|
20230811,172300,24664397310,2720,2720,2720,2720,265534
|
|
20230811,172200,24664397310,2720,2720,2720,2720,0
|
|
20230811,172100,24664397310,2720,2720,2720,2720,0
|
|
20230811,172000,24664397310,2720,2720,2720,2720,0
|
|
20230811,171900,24664397310,2720,2720,2720,2720,0
|
|
20230811,171800,24664397310,2720,2720,2720,2720,0
|
|
20230811,171700,24664397310,2720,2720,2720,2720,0
|
|
20230811,171600,24664397310,2720,2720,2720,2720,0
|
|
20230811,171500,24664397310,2720,2720,2720,2720,0
|
|
20230811,171400,24664397310,2720,2720,2720,2720,0
|
|
20230811,171300,24664397310,2720,2720,2720,2720,0
|
|
20230811,171200,24664397310,2720,2720,2720,2720,0
|
|
20230811,171100,24664397310,2720,2720,2720,2720,0
|
|
20230811,171000,24664397310,2720,2720,2720,2720,0
|
|
20230811,170900,24664397310,2720,2720,2720,2720,0
|
|
20230811,170800,24664397310,2720,2720,2720,2720,0
|
|
20230811,170700,24664397310,2720,2720,2720,2720,0
|
|
20230811,170600,24664397310,2720,2720,2720,2720,0
|
|
20230811,170500,24664397310,2720,2720,2720,2720,0
|
|
20230811,170400,24664397310,2720,2720,2720,2720,0
|
|
20230811,170300,24664397310,2720,2720,2720,2720,0
|
|
20230811,170200,24664397310,2720,2720,2720,2720,0
|
|
20230811,170100,24664397310,2720,2720,2720,2720,0
|
|
20230811,170000,24664397310,2720,2720,2720,2720,0
|
|
20230811,165900,24664397310,2720,2720,2720,2720,0
|
|
20230811,165800,24664397310,2720,2720,2720,2720,0
|
|
20230811,165700,24664397310,2720,2720,2720,2720,0
|
|
20230811,165600,24664397310,2720,2720,2720,2720,0
|
|
20230811,165500,24664397310,2720,2720,2720,2720,0
|
|
20230811,165400,24664397310,2720,2720,2720,2720,0
|
|
20230811,165300,24664397310,2720,2720,2720,2720,265534
|
|
20230811,165200,24664397310,2720,2720,2720,2720,0
|
|
20230811,165100,24664397310,2720,2720,2720,2720,0
|
|
20230811,165000,24664397310,2720,2720,2720,2720,0
|
|
20230811,164900,24664397310,2720,2720,2720,2720,0
|
|
20230811,164800,24664397310,2720,2720,2720,2720,0
|
|
20230811,164700,24664397310,2720,2720,2720,2720,0
|
|
20230811,164600,24664397310,2720,2720,2720,2720,0
|
|
20230811,164500,24664397310,2720,2720,2720,2720,0
|
|
20230811,164400,24664397310,2720,2720,2720,2720,0
|
|
20230811,164300,24664397310,2720,2720,2720,2720,0
|
|
20230811,164200,24664397310,2720,2720,2720,2720,0
|
|
20230811,164100,24664397310,2720,2720,2720,2720,0
|
|
20230811,164000,24664397310,2720,2720,2720,2720,0
|
|
20230811,163900,24664397310,2720,2720,2720,2720,0
|
|
20230811,163800,24664397310,2720,2720,2720,2720,0
|
|
20230811,163700,24664397310,2720,2720,2720,2720,0
|
|
20230811,163600,24664397310,2720,2720,2720,2720,0
|
|
20230811,163500,24664397310,2720,2720,2720,2720,0
|
|
20230811,163400,24664397310,2720,2720,2720,2720,0
|
|
20230811,163300,24664397310,2720,2720,2720,2720,0
|
|
20230811,163200,24664397310,2720,2720,2720,2720,0
|
|
20230811,163100,24664397310,2720,2720,2720,2720,0
|
|
20230811,163000,24664397310,2720,2720,2720,2720,0
|
|
20230811,162900,24664397310,2720,2720,2720,2720,0
|
|
20230811,162800,24664397310,2720,2720,2720,2720,0
|
|
20230811,162700,24664397310,2720,2720,2720,2720,0
|
|
20230811,162600,24664397310,2720,2720,2720,2720,0
|
|
20230811,162500,24664397310,2720,2720,2720,2720,0
|
|
20230811,162400,24664397310,2720,2720,2720,2720,0
|
|
20230811,162300,24664397310,2720,2720,2720,2720,265534
|
|
20230811,162200,24664397310,2720,2720,2720,2720,0
|
|
20230811,162100,24664397310,2720,2720,2720,2720,0
|
|
20230811,162000,24664397310,2720,2720,2720,2720,0
|
|
20230811,161900,24664397310,2720,2720,2720,2720,0
|
|
20230811,161800,24664397310,2720,2720,2720,2720,0
|
|
20230811,161700,24664397310,2720,2720,2720,2720,0
|
|
20230811,161600,24664397310,2720,2720,2720,2720,0
|
|
20230811,161500,24664397310,2720,2720,2720,2720,0
|
|
20230811,161400,24664397310,2720,2720,2720,2720,0
|
|
20230811,161300,24664397310,2720,2720,2720,2720,0
|
|
20230811,161200,24664397310,2720,2720,2720,2720,0
|
|
20230811,161100,24664397310,2720,2720,2720,2720,0
|
|
20230811,161000,24664397310,2720,2720,2720,2720,0
|
|
20230811,160900,24664397310,2720,2720,2720,2720,0
|
|
20230811,160800,24664397310,2720,2720,2720,2720,0
|
|
20230811,160700,24664397310,2720,2720,2720,2720,0
|
|
20230811,160600,24664397310,2720,2720,2720,2720,0
|
|
20230811,160500,24664397310,2720,2720,2720,2720,0
|
|
20230811,160400,24664397310,2720,2720,2720,2720,0
|
|
20230811,160300,24664397310,2720,2720,2720,2720,0
|
|
20230811,160200,24664397310,2720,2720,2720,2720,0
|
|
20230811,160100,24664397310,2720,2720,2720,2720,0
|
|
20230811,160000,24664397310,2720,2720,2720,2720,0
|
|
20230811,155900,24664397310,2720,2720,2720,2720,0
|
|
20230811,155800,24664397310,2720,2720,2720,2720,0
|
|
20230811,155700,24664397310,2720,2720,2720,2720,0
|
|
20230811,155600,24664397310,2720,2720,2720,2720,0
|
|
20230811,155500,24664397310,2720,2720,2720,2720,0
|
|
20230811,155400,24664397310,2720,2720,2720,2720,0
|
|
20230811,155300,24664397310,2720,2720,2720,2720,265534
|
|
20230811,155200,24664397310,2720,2720,2720,2720,0
|
|
20230811,155100,24664397310,2720,2720,2720,2720,0
|
|
20230811,155000,24664397310,2720,2720,2720,2720,0
|
|
20230811,154900,24664397310,2720,2720,2720,2720,0
|
|
20230811,154800,24664397310,2720,2720,2720,2720,0
|
|
20230811,154700,24664397310,2720,2720,2720,2720,0
|
|
20230811,154600,24664397310,2720,2720,2720,2720,0
|
|
20230811,154500,24664397310,2720,2720,2720,2720,0
|
|
20230811,154400,24664397310,2720,2720,2720,2720,0
|
|
20230811,154300,24664397310,2720,2720,2720,2720,0
|
|
20230811,154200,24664397310,2720,2720,2720,2720,0
|
|
20230811,154100,24664397310,2720,2720,2720,2720,0
|
|
20230811,154000,24664397310,2720,2720,2720,2720,0
|
|
20230811,153900,24664397310,2720,2720,2720,2720,0
|
|
20230811,153800,24664397310,2720,2720,2720,2720,0
|
|
20230811,153700,24664397310,2720,2720,2720,2720,0
|
|
20230811,153600,24664397310,2720,2720,2720,2720,0
|
|
20230811,153500,24664397310,2720,2720,2720,2720,0
|
|
20230811,153400,24664397310,2720,2720,2720,2720,0
|
|
20230811,153300,24664397310,2720,2720,2720,2720,0
|
|
20230811,153200,24664397310,2720,2720,2720,2720,0
|
|
20230811,153100,24664397310,2720,2720,2720,2720,0
|
|
20230811,153000,24664397310,2720,2720,2720,2720,265534
|
|
20230811,152900,23942144830,2710,2710,2710,2710,0
|
|
20230811,152800,23942144830,2710,2710,2710,2710,0
|
|
20230811,152700,23942144830,2710,2710,2710,2710,0
|
|
20230811,152600,23942144830,2710,2710,2710,2710,0
|
|
20230811,152500,23942144830,2710,2710,2710,2710,0
|
|
20230811,152400,23942144830,2710,2710,2710,2710,0
|
|
20230811,152300,23942144830,2710,2710,2710,2710,0
|
|
20230811,152200,23942144830,2710,2710,2710,2710,0
|
|
20230811,152100,23942144830,2710,2710,2710,2710,0
|
|
20230811,152000,23942144830,2710,2710,2710,2710,0
|
|
20230811,151900,23942144830,2710,2710,2715,2705,20813
|
|
20230811,151800,23885712210,2710,2705,2715,2705,58294
|
|
20230811,151700,23727816845,2705,2705,2710,2705,14869
|
|
20230811,151600,23687577625,2710,2705,2710,2700,9966
|
|
20230811,151500,23660611695,2705,2705,2710,2700,17314
|
|
20230811,151400,23613759335,2705,2700,2710,2700,24957
|
|
20230811,151300,23546249885,2700,2705,2710,2700,24700
|
|
20230811,151200,23479436835,2705,2705,2710,2705,11306
|
|
20230811,151100,23448847360,2710,2710,2715,2705,77259
|
|
20230811,151000,23239580960,2715,2715,2715,2710,14599
|
|
20230811,150900,23199967945,2710,2715,2715,2710,15899
|
|
20230811,150800,23156814380,2715,2710,2715,2710,6750
|
|
20230811,150700,23138510540,2715,2715,2715,2710,11388
|
|
20230811,150600,23107614485,2710,2715,2715,2710,11017
|
|
20230811,150500,23077752625,2710,2715,2715,2710,35508
|
|
20230811,150400,22981426970,2710,2710,2715,2710,9172
|
|
20230811,150300,22956567170,2710,2710,2715,2705,2014
|
|
20230811,150200,22951107715,2710,2715,2715,2705,13687
|
|
20230811,150100,22914015580,2715,2710,2715,2710,8642
|
|
20230811,150000,22890593695,2710,2715,2715,2710,5011
|
|
20230811,145900,22876995870,2715,2715,2715,2710,22132
|
|
20230811,145800,22816983420,2710,2710,2715,2710,4554
|
|
20230811,145700,22804632750,2710,2715,2715,2710,17321
|
|
20230811,145600,22757666960,2710,2720,2720,2710,25615
|
|
20230811,145500,22688109830,2720,2720,2720,2715,8583
|
|
20230811,145400,22664777565,2720,2720,2725,2715,27861
|
|
20230811,145300,22588994250,2725,2720,2725,2715,92441
|
|
20230811,145200,22337415805,2720,2710,2720,2705,46530
|
|
20230811,145100,22211193850,2705,2705,2710,2705,13505
|
|
20230811,145000,22174622445,2705,2705,2710,2705,9331
|
|
20230811,144900,22149375965,2705,2705,2710,2705,4339
|
|
20230811,144800,22137627975,2705,2705,2710,2705,3537
|
|
20230811,144700,22128047680,2705,2705,2710,2705,12898
|
|
20230811,144600,22093142080,2705,2710,2710,2705,4411
|
|
20230811,144500,22081196095,2705,2710,2710,2705,5202
|
|
20230811,144400,22067114940,2710,2705,2710,2705,5052
|
|
20230811,144300,22053441830,2705,2705,2710,2705,7233
|
|
20230811,144200,22033862855,2705,2705,2710,2705,4997
|
|
20230811,144100,22020334285,2710,2705,2710,2700,10104
|
|
20230811,144000,21992986715,2705,2700,2705,2700,5966
|
|
20230811,143900,21976850550,2700,2705,2705,2700,13774
|
|
20230811,143800,21939655820,2705,2705,2705,2700,7239
|
|
20230811,143700,21920075765,2705,2705,2710,2700,53510
|
|
20230811,143600,21775500080,2705,2705,2710,2705,10186
|
|
20230811,143500,21747937830,2710,2705,2710,2700,16020
|
|
20230811,143400,21704596365,2700,2700,2705,2700,3752
|
|
20230811,143300,21694453005,2705,2710,2710,2700,11075
|
|
20230811,143200,21664505695,2705,2700,2710,2700,15475
|
|
20230811,143100,21622628865,2705,2710,2710,2700,16433
|
|
20230811,143000,21578171865,2705,2710,2710,2705,3967
|
|
20230811,142900,21567429910,2705,2705,2710,2705,5183
|
|
20230811,142800,21553395725,2705,2705,2710,2705,5100
|
|
20230811,142700,21539594495,2705,2710,2710,2705,2922
|
|
20230811,142600,21531679245,2705,2705,2710,2705,17956
|
|
20230811,142500,21483048270,2705,2705,2710,2705,3909
|
|
20230811,142400,21472469285,2710,2710,2710,2705,4374
|
|
20230811,142300,21460622680,2710,2705,2710,2705,3015
|
|
20230811,142200,21452452835,2705,2705,2710,2705,14521
|
|
20230811,142100,21413143765,2705,2705,2710,2705,3980
|
|
20230811,142000,21402359540,2705,2705,2710,2700,11633
|
|
20230811,141900,21370882275,2700,2705,2710,2700,11932
|
|
20230811,141800,21338611605,2700,2700,2705,2700,8750
|
|
20230811,141700,21314957230,2705,2705,2705,2700,7150
|
|
20230811,141600,21295624995,2705,2705,2705,2695,11923
|
|
20230811,141500,21263405800,2700,2695,2705,2695,30260
|
|
20230811,141400,21181719660,2695,2695,2700,2695,23913
|
|
20230811,141300,21117263945,2700,2705,2705,2700,24192
|
|
20230811,141200,21051944330,2700,2700,2705,2700,35736
|
|
20230811,141100,20955421715,2705,2700,2705,2700,3476
|
|
20230811,141000,20946029260,2700,2700,2705,2700,10745
|
|
20230811,140900,20916984860,2705,2710,2710,2700,9954
|
|
20230811,140800,20890049395,2705,2705,2710,2705,15107
|
|
20230811,140700,20849183460,2710,2705,2710,2705,5495
|
|
20230811,140600,20834306295,2705,2710,2710,2705,12665
|
|
20230811,140500,20799998120,2705,2705,2710,2705,12325
|
|
20230811,140400,20766655725,2705,2705,2710,2705,4273
|
|
20230811,140300,20755086980,2705,2705,2710,2705,2084
|
|
20230811,140200,20749449110,2705,2705,2710,2705,10001
|
|
20230811,140100,20722382245,2705,2705,2710,2705,21320
|
|
20230811,140000,20664685205,2705,2715,2715,2705,17767
|
|
20230811,135900,20616572550,2715,2710,2720,2710,9255
|
|
20230811,135800,20591442780,2710,2715,2720,2710,17132
|
|
20230811,135700,20544967510,2715,2720,2720,2715,10265
|
|
20230811,135600,20517086380,2715,2715,2720,2715,8564
|
|
20230811,135500,20493813805,2720,2715,2720,2715,6174
|
|
20230811,135400,20477030485,2715,2715,2720,2710,10106
|
|
20230811,135300,20449580815,2715,2720,2725,2710,12882
|
|
20230811,135200,20414566480,2725,2720,2730,2720,70177
|
|
20230811,135100,20223481760,2720,2715,2720,2715,23948
|
|
20230811,135000,20158350430,2715,2715,2720,2710,33094
|
|
20230811,134900,20068604835,2715,2705,2720,2705,69599
|
|
20230811,134800,19879745385,2710,2705,2710,2705,16172
|
|
20230811,134700,19835989505,2705,2715,2715,2705,25360
|
|
20230811,134600,19767284090,2710,2715,2715,2710,10131
|
|
20230811,134500,19739819330,2715,2710,2715,2710,19890
|
|
20230811,134400,19685883045,2710,2710,2715,2710,7785
|
|
20230811,134300,19664765925,2710,2715,2715,2710,5442
|
|
20230811,134200,19650006285,2715,2710,2715,2710,6822
|
|
20230811,134100,19631503640,2715,2710,2715,2710,8610
|
|
20230811,134000,19608157170,2710,2710,2715,2710,15942
|
|
20230811,133900,19564928140,2710,2700,2715,2700,17762
|
|
20230811,133800,19516850290,2700,2700,2705,2700,12614
|
|
20230811,133700,19482787390,2700,2705,2705,2700,24321
|
|
20230811,133600,19417107885,2700,2700,2705,2700,6744
|
|
20230811,133500,19398886490,2705,2715,2720,2700,37236
|
|
20230811,133400,19298015765,2715,2715,2715,2710,15672
|
|
20230811,133300,19255487090,2715,2715,2715,2710,7343
|
|
20230811,133200,19235561380,2710,2710,2715,2705,5762
|
|
20230811,133100,19219949035,2710,2710,2715,2705,10489
|
|
20230811,133000,19191536310,2715,2700,2715,2700,39036
|
|
20230811,132900,19086015995,2700,2700,2705,2700,20692
|
|
20230811,132800,19030141695,2700,2705,2705,2700,15264
|
|
20230811,132700,18988908960,2705,2705,2715,2700,14097
|
|
20230811,132600,18950761755,2710,2705,2710,2705,12686
|
|
20230811,132500,18916391605,2710,2705,2715,2700,25312
|
|
20230811,132400,18847813080,2715,2700,2715,2700,34349
|
|
20230811,132300,18754853670,2705,2705,2705,2700,53765
|
|
20230811,132200,18609660265,2705,2715,2715,2700,46748
|
|
20230811,132100,18483100260,2715,2720,2725,2710,19549
|
|
20230811,132000,18429956465,2725,2710,2725,2710,74906
|
|
20230811,131900,18226330845,2715,2710,2715,2705,22862
|
|
20230811,131800,18164363590,2710,2710,2715,2700,69001
|
|
20230811,131700,17977606445,2710,2720,2720,2710,14737
|
|
20230811,131600,17937583065,2720,2720,2725,2715,10040
|
|
20230811,131500,17910266660,2720,2725,2725,2720,8142
|
|
20230811,131400,17888103595,2725,2730,2730,2720,19766
|
|
20230811,131300,17834232595,2730,2715,2730,2710,57659
|
|
20230811,131200,17677395665,2715,2725,2725,2715,30702
|
|
20230811,131100,17593875640,2720,2725,2730,2720,18088
|
|
20230811,131000,17544603885,2725,2725,2730,2720,29996
|
|
20230811,130900,17462862045,2725,2725,2730,2720,25803
|
|
20230811,130800,17392534120,2725,2730,2730,2725,33774
|
|
20230811,130700,17300445815,2735,2730,2735,2725,22227
|
|
20230811,130600,17239790870,2725,2710,2730,2710,65907
|
|
20230811,130500,17060687120,2710,2725,2725,2710,58374
|
|
20230811,130400,16902164160,2725,2735,2745,2725,147459
|
|
20230811,130300,16498578875,2735,2735,2735,2730,35387
|
|
20230811,130200,16401835830,2735,2730,2735,2730,53320
|
|
20230811,130100,16256088700,2730,2725,2735,2725,88456
|
|
20230811,130000,16014672650,2725,2725,2730,2725,60487
|
|
20230811,125900,15849709660,2725,2715,2730,2715,95437
|
|
20230811,125800,15589816715,2720,2710,2720,2710,21925
|
|
20230811,125700,15530252805,2710,2725,2730,2710,46305
|
|
20230811,125600,15404399035,2725,2730,2735,2720,77541
|
|
20230811,125500,15193088750,2730,2720,2735,2720,101713
|
|
20230811,125400,14915637615,2720,2715,2725,2705,47003
|
|
20230811,125300,14787853455,2710,2705,2725,2705,104965
|
|
20230811,125200,14502802695,2705,2700,2705,2700,26678
|
|
20230811,125100,14430716150,2700,2690,2705,2690,39823
|
|
20230811,125000,14323313975,2690,2685,2695,2685,21799
|
|
20230811,124900,14264693615,2690,2680,2690,2675,62684
|
|
20230811,124800,14096627455,2680,2690,2690,2680,27235
|
|
20230811,124700,14023551085,2690,2680,2695,2675,58088
|
|
20230811,124600,13867770930,2680,2695,2705,2680,104366
|
|
20230811,124500,13586947980,2700,2705,2710,2690,105198
|
|
20230811,124400,13303381365,2700,2715,2720,2700,61555
|
|
20230811,124300,13136689970,2715,2715,2730,2710,141022
|
|
20230811,124200,12753308100,2720,2710,2735,2705,297771
|
|
20230811,124100,11941739695,2710,2685,2710,2685,346812
|
|
20230811,124000,11006236165,2685,2685,2685,2680,21909
|
|
20230811,123900,10947428525,2685,2685,2690,2680,14381
|
|
20230811,123800,10908833240,2685,2685,2690,2680,13022
|
|
20230811,123700,10873858125,2685,2675,2690,2670,28680
|
|
20230811,123600,10796905990,2675,2670,2680,2665,27699
|
|
20230811,123500,10722843420,2675,2675,2680,2670,35700
|
|
20230811,123400,10627420965,2675,2685,2690,2675,51235
|
|
20230811,123300,10490018145,2685,2685,2690,2680,87366
|
|
20230811,123200,10255331085,2685,2680,2685,2675,36694
|
|
20230811,123100,10156975120,2675,2680,2680,2675,36363
|
|
20230811,123000,10059573640,2675,2670,2680,2665,83867
|
|
20230811,122900,9835411580,2670,2670,2670,2665,12504
|
|
20230811,122800,9802035660,2665,2670,2670,2665,18769
|
|
20230811,122700,9751982790,2665,2665,2670,2665,20397
|
|
20230811,122600,9697547465,2665,2670,2670,2665,11951
|
|
20230811,122500,9665649020,2660,2665,2670,2660,5940
|
|
20230811,122400,9649818525,2665,2670,2670,2665,8940
|
|
20230811,122300,9625979700,2665,2665,2670,2665,3749
|
|
20230811,122200,9615976635,2665,2665,2670,2660,25983
|
|
20230811,122100,9546738715,2660,2665,2665,2660,9310
|
|
20230811,122000,9521929135,2660,2660,2665,2660,5103
|
|
20230811,121900,9508345610,2665,2660,2665,2660,2431
|
|
20230811,121800,9501872615,2660,2665,2665,2660,9649
|
|
20230811,121700,9476179700,2665,2655,2665,2655,20792
|
|
20230811,121600,9420896620,2655,2660,2660,2650,10840
|
|
20230811,121500,9392120970,2655,2655,2660,2650,10180
|
|
20230811,121400,9365117245,2655,2655,2660,2655,9245
|
|
20230811,121300,9340568295,2655,2655,2660,2655,11824
|
|
20230811,121200,9309151865,2660,2665,2665,2655,22596
|
|
20230811,121100,9249009330,2665,2665,2665,2660,6282
|
|
20230811,121000,9232275105,2665,2660,2665,2660,7662
|
|
20230811,120900,9211884310,2660,2665,2670,2660,13469
|
|
20230811,120800,9175984420,2665,2660,2665,2660,12011
|
|
20230811,120700,9143982810,2665,2665,2665,2660,11836
|
|
20230811,120600,9112443290,2660,2660,2665,2655,36738
|
|
20230811,120500,9014616140,2655,2655,2660,2650,12884
|
|
20230811,120400,8980399670,2655,2645,2655,2645,10053
|
|
20230811,120300,8953757135,2645,2650,2650,2645,11731
|
|
20230811,120200,8922687250,2645,2650,2650,2645,7659
|
|
20230811,120100,8902418165,2645,2640,2645,2640,7629
|
|
20230811,120000,8882240020,2640,2645,2645,2640,643
|
|
20230811,115900,8880541940,2645,2645,2645,2640,14689
|
|
20230811,115800,8841751865,2640,2640,2650,2640,6188
|
|
20230811,115700,8825387330,2640,2640,2645,2640,4474
|
|
20230811,115600,8813567875,2640,2645,2645,2635,28121
|
|
20230811,115500,8739344595,2640,2645,2650,2640,22407
|
|
20230811,115400,8680081675,2650,2650,2650,2645,7049
|
|
20230811,115300,8661428650,2650,2650,2655,2645,12883
|
|
20230811,115200,8627303815,2655,2660,2660,2650,21545
|
|
20230811,115100,8570143510,2660,2655,2660,2655,7528
|
|
20230811,115000,8550121800,2655,2655,2660,2650,10374
|
|
20230811,114900,8522573975,2660,2660,2665,2655,41110
|
|
20230811,114800,8413302345,2665,2660,2670,2660,54637
|
|
20230811,114700,8267696845,2665,2655,2665,2650,97790
|
|
20230811,114600,8007746495,2650,2650,2655,2645,116233
|
|
20230811,114500,7699613295,2650,2640,2650,2640,19169
|
|
20230811,114400,7648912390,2640,2640,2645,2640,4773
|
|
20230811,114300,7636301555,2640,2635,2645,2630,14806
|
|
20230811,114200,7597263895,2630,2635,2635,2630,5145
|
|
20230811,114100,7583716690,2635,2630,2635,2630,7421
|
|
20230811,114000,7564183440,2630,2635,2635,2630,7831
|
|
20230811,113900,7543573085,2635,2640,2645,2635,25027
|
|
20230811,113800,7477593415,2645,2645,2645,2640,3498
|
|
20230811,113700,7468346935,2640,2645,2645,2640,4138
|
|
20230811,113600,7457418220,2640,2640,2645,2640,5500
|
|
20230811,113500,7442883695,2640,2640,2645,2640,6261
|
|
20230811,113400,7426350815,2640,2640,2645,2640,5863
|
|
20230811,113300,7410865130,2645,2640,2645,2640,3566
|
|
20230811,113200,7401439990,2640,2645,2645,2635,21883
|
|
20230811,113100,7343667105,2645,2640,2645,2640,11166
|
|
20230811,113000,7314143665,2640,2640,2645,2640,6816
|
|
20230811,112900,7296133150,2640,2645,2645,2640,9151
|
|
20230811,112800,7271971505,2640,2640,2645,2640,11936
|
|
20230811,112700,7240450070,2640,2645,2645,2640,5820
|
|
20230811,112600,7225064220,2645,2645,2645,2640,9506
|
|
20230811,112500,7199923590,2645,2640,2645,2640,8406
|
|
20230811,112400,7177698485,2640,2640,2645,2640,8083
|
|
20230811,112300,7156347735,2640,2640,2645,2640,23409
|
|
20230811,112200,7094537840,2640,2645,2645,2640,21848
|
|
20230811,112100,7036750115,2650,2650,2650,2645,5818
|
|
20230811,112000,7021344795,2645,2650,2650,2640,18152
|
|
20230811,111900,6973321260,2650,2650,2650,2645,10144
|
|
20230811,111800,6946452155,2650,2640,2650,2640,61995
|
|
20230811,111700,6782471720,2640,2635,2645,2635,17132
|
|
20230811,111600,6737256640,2640,2640,2640,2635,5264
|
|
20230811,111500,6723363075,2640,2635,2640,2630,19764
|
|
20230811,111400,6671278890,2635,2640,2640,2635,7778
|
|
20230811,111300,6650755910,2640,2640,2645,2635,3069
|
|
20230811,111200,6642659540,2635,2645,2645,2635,7479
|
|
20230811,111100,6622909940,2640,2630,2645,2630,33954
|
|
20230811,111000,6533309795,2635,2630,2640,2625,13328
|
|
20230811,110900,6498218770,2635,2635,2635,2630,4936
|
|
20230811,110800,6485225500,2630,2630,2635,2630,12031
|
|
20230811,110700,6453537665,2630,2635,2635,2625,10226
|
|
20230811,110600,6426639585,2635,2630,2640,2630,5674
|
|
20230811,110500,6411677940,2630,2635,2640,2630,16493
|
|
20230811,110400,6368203745,2635,2645,2645,2635,11394
|
|
20230811,110300,6338122990,2640,2640,2645,2640,3814
|
|
20230811,110200,6328045765,2640,2640,2645,2640,10741
|
|
20230811,110100,6299678350,2640,2640,2645,2640,29293
|
|
20230811,110000,6222261740,2645,2640,2645,2640,15651
|
|
20230811,105900,6180924050,2640,2640,2645,2640,4928
|
|
20230811,105800,6167899400,2640,2640,2645,2640,3461
|
|
20230811,105700,6158760515,2645,2640,2645,2640,8916
|
|
20230811,105600,6135210660,2635,2635,2640,2635,4495
|
|
20230811,105500,6123346450,2640,2640,2645,2640,11430
|
|
20230811,105400,6093150295,2640,2635,2645,2630,91722
|
|
20230811,105300,5851028755,2635,2630,2635,2625,38261
|
|
20230811,105200,5750238395,2630,2630,2635,2630,11977
|
|
20230811,105100,5718727560,2630,2625,2630,2620,20411
|
|
20230811,105000,5665078515,2625,2625,2630,2620,10709
|
|
20230811,104900,5636957275,2625,2625,2630,2625,25758
|
|
20230811,104800,5569316415,2630,2630,2635,2625,7611
|
|
20230811,104700,5549283425,2630,2630,2635,2625,8553
|
|
20230811,104600,5526782175,2630,2625,2635,2620,20377
|
|
20230811,104500,5473225985,2625,2630,2630,2625,7402
|
|
20230811,104400,5453784295,2630,2620,2630,2620,21363
|
|
20230811,104300,5397679965,2620,2625,2630,2620,28545
|
|
20230811,104200,5322729630,2630,2630,2635,2625,16326
|
|
20230811,104100,5279828735,2635,2635,2640,2630,18809
|
|
20230811,104000,5230269420,2635,2640,2640,2635,17879
|
|
20230811,103900,5183125410,2640,2640,2640,2635,9207
|
|
20230811,103800,5158843475,2640,2630,2640,2630,56716
|
|
20230811,103700,5009300105,2630,2630,2635,2630,7022
|
|
20230811,103600,4990820680,2635,2625,2635,2625,19002
|
|
20230811,103500,4940841130,2625,2635,2635,2625,16077
|
|
20230811,103400,4898587165,2630,2635,2635,2630,20892
|
|
20230811,103300,4843621470,2635,2635,2635,2630,58861
|
|
20230811,103200,4688558340,2630,2630,2635,2625,31599
|
|
20230811,103100,4605463065,2625,2630,2630,2625,7766
|
|
20230811,103000,4585062615,2630,2625,2630,2620,16268
|
|
20230811,102900,4542382790,2625,2625,2625,2620,11441
|
|
20230811,102800,4512378125,2620,2625,2625,2620,6434
|
|
20230811,102700,4495503845,2625,2625,2625,2620,3910
|
|
20230811,102600,4485245065,2625,2625,2630,2620,17563
|
|
20230811,102500,4439149375,2625,2630,2630,2625,32105
|
|
20230811,102400,4354855075,2630,2625,2630,2620,32416
|
|
20230811,102300,4269732510,2625,2625,2625,2620,12335
|
|
20230811,102200,4237376075,2625,2620,2625,2620,9155
|
|
20230811,102100,4213370065,2620,2615,2620,2615,31281
|
|
20230811,102000,4131430120,2615,2615,2620,2615,6437
|
|
20230811,101900,4114596455,2615,2620,2620,2615,13750
|
|
20230811,101800,4078635985,2615,2615,2620,2610,15715
|
|
20230811,101700,4037532920,2615,2620,2620,2615,7246
|
|
20230811,101600,4018563945,2620,2610,2620,2610,24722
|
|
20230811,101500,3953907450,2610,2610,2615,2605,24568
|
|
20230811,101400,3889775525,2605,2605,2610,2605,10738
|
|
20230811,101300,3861799470,2605,2605,2610,2600,10480
|
|
20230811,101200,3834494970,2610,2610,2615,2605,8785
|
|
20230811,101100,3811556060,2615,2615,2615,2610,11471
|
|
20230811,101000,3781611000,2615,2605,2615,2605,31341
|
|
20230811,100900,3699783925,2605,2600,2605,2595,23713
|
|
20230811,100800,3638068795,2600,2600,2600,2595,2712
|
|
20230811,100700,3631021730,2595,2595,2600,2595,7025
|
|
20230811,100600,3612784165,2600,2605,2605,2595,5633
|
|
20230811,100500,3598138695,2605,2610,2610,2600,43345
|
|
20230811,100400,3485213185,2605,2605,2610,2605,11203
|
|
20230811,100300,3455988780,2610,2605,2610,2600,23462
|
|
20230811,100200,3394876325,2605,2605,2605,2600,18990
|
|
20230811,100100,3345432505,2605,2600,2605,2595,14649
|
|
20230811,100000,3307324435,2600,2600,2600,2595,24227
|
|
20230811,095900,3244341215,2600,2590,2600,2585,73757
|
|
20230811,095800,3053125825,2590,2585,2590,2585,9238
|
|
20230811,095700,3029223605,2585,2590,2590,2585,7233
|
|
20230811,095600,3010495680,2590,2590,2590,2585,6972
|
|
20230811,095500,2992451600,2585,2585,2590,2585,5951
|
|
20230811,095400,2977052350,2585,2585,2590,2580,33583
|
|
20230811,095300,2890234585,2580,2580,2585,2575,4484
|
|
20230811,095200,2878664290,2580,2575,2585,2575,34044
|
|
20230811,095100,2790867305,2570,2575,2580,2570,19103
|
|
20230811,095000,2741745595,2580,2575,2580,2575,5576
|
|
20230811,094900,2727377055,2575,2570,2580,2570,14024
|
|
20230811,094800,2691279120,2570,2575,2575,2565,3471
|
|
20230811,094700,2682358880,2565,2565,2570,2560,11247
|
|
20230811,094600,2653494945,2565,2575,2575,2565,24378
|
|
20230811,094500,2590798645,2575,2575,2580,2575,10026
|
|
20230811,094400,2564976620,2575,2575,2580,2575,1876
|
|
20230811,094300,2560145765,2575,2575,2580,2575,7108
|
|
20230811,094200,2541837165,2575,2575,2580,2575,1745
|
|
20230811,094100,2537337460,2580,2580,2585,2575,48232
|
|
20230811,094000,2412949040,2580,2580,2585,2580,12229
|
|
20230811,093900,2381393580,2585,2590,2590,2580,24908
|
|
20230811,093800,2316943195,2585,2585,2590,2585,29558
|
|
20230811,093700,2240453185,2590,2590,2590,2585,10349
|
|
20230811,093600,2213689755,2590,2585,2590,2585,6512
|
|
20230811,093500,2196832835,2585,2585,2590,2580,18382
|
|
20230811,093400,2149265860,2585,2580,2585,2575,13876
|
|
20230811,093300,2113415810,2585,2585,2590,2575,48380
|
|
20230811,093200,1988456570,2585,2580,2590,2580,37605
|
|
20230811,093100,1891176480,2580,2575,2585,2570,36767
|
|
20230811,093000,1796340925,2580,2575,2580,2575,4145
|
|
20230811,092900,1785667035,2575,2580,2580,2570,9862
|
|
20230811,092800,1760274200,2580,2565,2580,2565,11500
|
|
20230811,092700,1730703640,2565,2570,2570,2560,39392
|
|
20230811,092600,1629547650,2570,2575,2580,2570,10298
|
|
20230811,092500,1603042380,2580,2575,2580,2575,6991
|
|
20230811,092400,1585026830,2580,2575,2580,2570,7174
|
|
20230811,092300,1566555520,2575,2575,2580,2575,8159
|
|
20230811,092200,1545546040,2575,2575,2580,2575,13310
|
|
20230811,092100,1511270135,2575,2580,2585,2575,6060
|
|
20230811,092000,1495634945,2580,2580,2580,2580,22753
|
|
20230811,091900,1436932205,2580,2585,2585,2580,8113
|
|
20230811,091800,1415999400,2585,2585,2590,2580,22095
|
|
20230811,091700,1358868845,2585,2580,2590,2580,23012
|
|
20230811,091600,1299369390,2580,2575,2585,2575,39621
|
|
20230811,091500,1197167580,2575,2580,2580,2575,3283
|
|
20230811,091400,1188711080,2580,2580,2585,2575,18392
|
|
20230811,091300,1141312535,2580,2570,2585,2570,75197
|
|
20230811,091200,947364435,2570,2565,2575,2560,32972
|
|
20230811,091100,862683925,2565,2570,2570,2565,10661
|
|
20230811,091000,835310135,2570,2565,2570,2555,21856
|
|
20230811,090900,779224555,2555,2570,2570,2555,11899
|
|
20230811,090800,748747870,2570,2560,2570,2550,28906
|
|
20230811,090700,674730115,2560,2550,2565,2550,17151
|
|
20230811,090600,630897840,2550,2550,2550,2535,10981
|
|
20230811,090500,603038380,2540,2545,2545,2535,17443
|
|
20230811,090400,558733090,2540,2555,2555,2535,24874
|
|
20230811,090300,495516600,2550,2560,2565,2550,45445
|
|
20230811,090200,379365225,2565,2550,2565,2550,38265
|
|
20230811,090100,281483215,2550,2535,2560,2530,56945
|
|
20230811,090000,136719960,2535,2545,2545,2530,53777
|