591 lines
29 KiB
CSV
591 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,184800,8041970505,2250,2250,2250,2250,116080
|
|
20230808,184700,8041970505,2250,2250,2250,2250,0
|
|
20230808,184600,8041970505,2250,2250,2250,2250,0
|
|
20230808,184500,8041970505,2250,2250,2250,2250,0
|
|
20230808,184400,8041970505,2250,2250,2250,2250,0
|
|
20230808,184300,8041970505,2250,2250,2250,2250,0
|
|
20230808,184200,8041970505,2250,2250,2250,2250,0
|
|
20230808,184100,8041970505,2250,2250,2250,2250,0
|
|
20230808,184000,8041970505,2250,2250,2250,2250,0
|
|
20230808,183900,8041970505,2250,2250,2250,2250,0
|
|
20230808,183800,8041970505,2250,2250,2250,2250,0
|
|
20230808,183700,8041970505,2250,2250,2250,2250,0
|
|
20230808,183600,8041970505,2250,2250,2250,2250,0
|
|
20230808,183500,8041970505,2250,2250,2250,2250,0
|
|
20230808,183400,8041970505,2250,2250,2250,2250,0
|
|
20230808,183300,8041970505,2250,2250,2250,2250,0
|
|
20230808,183200,8041970505,2250,2250,2250,2250,0
|
|
20230808,183100,8041970505,2250,2250,2250,2250,0
|
|
20230808,183000,8041970505,2250,2250,2250,2250,0
|
|
20230808,182900,8041970505,2250,2250,2250,2250,0
|
|
20230808,182800,8041970505,2250,2250,2250,2250,0
|
|
20230808,182700,8041970505,2250,2250,2250,2250,0
|
|
20230808,182600,8041970505,2250,2250,2250,2250,0
|
|
20230808,182500,8041970505,2250,2250,2250,2250,0
|
|
20230808,182400,8041970505,2250,2250,2250,2250,0
|
|
20230808,182300,8041970505,2250,2250,2250,2250,0
|
|
20230808,182200,8041970505,2250,2250,2250,2250,0
|
|
20230808,182100,8041970505,2250,2250,2250,2250,0
|
|
20230808,182000,8041970505,2250,2250,2250,2250,0
|
|
20230808,181900,8041970505,2250,2250,2250,2250,0
|
|
20230808,181800,8041970505,2250,2250,2250,2250,116080
|
|
20230808,181700,8041970505,2250,2250,2250,2250,0
|
|
20230808,181600,8041970505,2250,2250,2250,2250,0
|
|
20230808,181500,8041970505,2250,2250,2250,2250,0
|
|
20230808,181400,8041970505,2250,2250,2250,2250,0
|
|
20230808,181300,8041970505,2250,2250,2250,2250,0
|
|
20230808,181200,8041970505,2250,2250,2250,2250,0
|
|
20230808,181100,8041970505,2250,2250,2250,2250,0
|
|
20230808,181000,8041970505,2250,2250,2250,2250,0
|
|
20230808,180900,8041970505,2250,2250,2250,2250,0
|
|
20230808,180800,8041970505,2250,2250,2250,2250,0
|
|
20230808,180700,8041970505,2250,2250,2250,2250,0
|
|
20230808,180600,8041970505,2250,2250,2250,2250,0
|
|
20230808,180500,8041970505,2250,2250,2250,2250,0
|
|
20230808,180400,8041970505,2250,2250,2250,2250,0
|
|
20230808,180300,8041970505,2250,2250,2250,2250,0
|
|
20230808,180200,8041970505,2250,2250,2250,2250,0
|
|
20230808,180100,8041970505,2250,2250,2250,2250,0
|
|
20230808,180000,8041970505,2250,2250,2250,2250,0
|
|
20230808,175900,8041970505,2250,2250,2250,2250,0
|
|
20230808,175800,8041970505,2250,2250,2250,2250,0
|
|
20230808,175700,8041970505,2250,2250,2250,2250,0
|
|
20230808,175600,8041970505,2250,2250,2250,2250,0
|
|
20230808,175500,8041970505,2250,2250,2250,2250,0
|
|
20230808,175400,8041970505,2250,2250,2250,2250,0
|
|
20230808,175300,8041970505,2250,2250,2250,2250,0
|
|
20230808,175200,8041970505,2250,2250,2250,2250,0
|
|
20230808,175100,8041970505,2250,2250,2250,2250,0
|
|
20230808,175000,8041970505,2250,2250,2250,2250,0
|
|
20230808,174900,8041970505,2250,2250,2250,2250,0
|
|
20230808,174800,8041970505,2250,2250,2250,2250,116080
|
|
20230808,174700,8041970505,2250,2250,2250,2250,0
|
|
20230808,174600,8041970505,2250,2250,2250,2250,0
|
|
20230808,174500,8041970505,2250,2250,2250,2250,0
|
|
20230808,174400,8041970505,2250,2250,2250,2250,0
|
|
20230808,174300,8041970505,2250,2250,2250,2250,0
|
|
20230808,174200,8041970505,2250,2250,2250,2250,0
|
|
20230808,174100,8041970505,2250,2250,2250,2250,0
|
|
20230808,174000,8041970505,2250,2250,2250,2250,0
|
|
20230808,173900,8041970505,2250,2250,2250,2250,0
|
|
20230808,173800,8041970505,2250,2250,2250,2250,0
|
|
20230808,173700,8041970505,2250,2250,2250,2250,0
|
|
20230808,173600,8041970505,2250,2250,2250,2250,0
|
|
20230808,173500,8041970505,2250,2250,2250,2250,0
|
|
20230808,173400,8041970505,2250,2250,2250,2250,0
|
|
20230808,173300,8041970505,2250,2250,2250,2250,0
|
|
20230808,173200,8041970505,2250,2250,2250,2250,0
|
|
20230808,173100,8041970505,2250,2250,2250,2250,0
|
|
20230808,173000,8041970505,2250,2250,2250,2250,0
|
|
20230808,172900,8041970505,2250,2250,2250,2250,0
|
|
20230808,172800,8041970505,2250,2250,2250,2250,0
|
|
20230808,172700,8041970505,2250,2250,2250,2250,0
|
|
20230808,172600,8041970505,2250,2250,2250,2250,0
|
|
20230808,172500,8041970505,2250,2250,2250,2250,0
|
|
20230808,172400,8041970505,2250,2250,2250,2250,0
|
|
20230808,172300,8041970505,2250,2250,2250,2250,0
|
|
20230808,172200,8041970505,2250,2250,2250,2250,0
|
|
20230808,172100,8041970505,2250,2250,2250,2250,0
|
|
20230808,172000,8041970505,2250,2250,2250,2250,0
|
|
20230808,171900,8041970505,2250,2250,2250,2250,0
|
|
20230808,171800,8041970505,2250,2250,2250,2250,116080
|
|
20230808,171700,8041970505,2250,2250,2250,2250,0
|
|
20230808,171600,8041970505,2250,2250,2250,2250,0
|
|
20230808,171500,8041970505,2250,2250,2250,2250,0
|
|
20230808,171400,8041970505,2250,2250,2250,2250,0
|
|
20230808,171300,8041970505,2250,2250,2250,2250,0
|
|
20230808,171200,8041970505,2250,2250,2250,2250,0
|
|
20230808,171100,8041970505,2250,2250,2250,2250,0
|
|
20230808,171000,8041970505,2250,2250,2250,2250,0
|
|
20230808,170900,8041970505,2250,2250,2250,2250,0
|
|
20230808,170800,8041970505,2250,2250,2250,2250,0
|
|
20230808,170700,8041970505,2250,2250,2250,2250,0
|
|
20230808,170600,8041970505,2250,2250,2250,2250,0
|
|
20230808,170500,8041970505,2250,2250,2250,2250,0
|
|
20230808,170400,8041970505,2250,2250,2250,2250,0
|
|
20230808,170300,8041970505,2250,2250,2250,2250,0
|
|
20230808,170200,8041970505,2250,2250,2250,2250,0
|
|
20230808,170100,8041970505,2250,2250,2250,2250,0
|
|
20230808,170000,8041970505,2250,2250,2250,2250,0
|
|
20230808,165900,8041970505,2250,2250,2250,2250,0
|
|
20230808,165800,8041970505,2250,2250,2250,2250,0
|
|
20230808,165700,8041970505,2250,2250,2250,2250,0
|
|
20230808,165600,8041970505,2250,2250,2250,2250,0
|
|
20230808,165500,8041970505,2250,2250,2250,2250,0
|
|
20230808,165400,8041970505,2250,2250,2250,2250,0
|
|
20230808,165300,8041970505,2250,2250,2250,2250,0
|
|
20230808,165200,8041970505,2250,2250,2250,2250,0
|
|
20230808,165100,8041970505,2250,2250,2250,2250,0
|
|
20230808,165000,8041970505,2250,2250,2250,2250,0
|
|
20230808,164900,8041970505,2250,2250,2250,2250,0
|
|
20230808,164800,8041970505,2250,2250,2250,2250,116080
|
|
20230808,164700,8041970505,2250,2250,2250,2250,0
|
|
20230808,164600,8041970505,2250,2250,2250,2250,0
|
|
20230808,164500,8041970505,2250,2250,2250,2250,0
|
|
20230808,164400,8041970505,2250,2250,2250,2250,0
|
|
20230808,164300,8041970505,2250,2250,2250,2250,0
|
|
20230808,164200,8041970505,2250,2250,2250,2250,0
|
|
20230808,164100,8041970505,2250,2250,2250,2250,0
|
|
20230808,164000,8041970505,2250,2250,2250,2250,0
|
|
20230808,163900,8041970505,2250,2250,2250,2250,0
|
|
20230808,163800,8041970505,2250,2250,2250,2250,0
|
|
20230808,163700,8041970505,2250,2250,2250,2250,0
|
|
20230808,163600,8041970505,2250,2250,2250,2250,0
|
|
20230808,163500,8041970505,2250,2250,2250,2250,0
|
|
20230808,163400,8041970505,2250,2250,2250,2250,0
|
|
20230808,163300,8041970505,2250,2250,2250,2250,0
|
|
20230808,163200,8041970505,2250,2250,2250,2250,0
|
|
20230808,163100,8041970505,2250,2250,2250,2250,0
|
|
20230808,163000,8041970505,2250,2250,2250,2250,0
|
|
20230808,162900,8041970505,2250,2250,2250,2250,0
|
|
20230808,162800,8041970505,2250,2250,2250,2250,0
|
|
20230808,162700,8041970505,2250,2250,2250,2250,0
|
|
20230808,162600,8041970505,2250,2250,2250,2250,0
|
|
20230808,162500,8041970505,2250,2250,2250,2250,0
|
|
20230808,162400,8041970505,2250,2250,2250,2250,0
|
|
20230808,162300,8041970505,2250,2250,2250,2250,0
|
|
20230808,162200,8041970505,2250,2250,2250,2250,0
|
|
20230808,162100,8041970505,2250,2250,2250,2250,0
|
|
20230808,162000,8041970505,2250,2250,2250,2250,0
|
|
20230808,161900,8041970505,2250,2250,2250,2250,0
|
|
20230808,161800,8041970505,2250,2250,2250,2250,116080
|
|
20230808,161700,8041970505,2250,2250,2250,2250,0
|
|
20230808,161600,8041970505,2250,2250,2250,2250,0
|
|
20230808,161500,8041970505,2250,2250,2250,2250,0
|
|
20230808,161400,8041970505,2250,2250,2250,2250,0
|
|
20230808,161300,8041970505,2250,2250,2250,2250,0
|
|
20230808,161200,8041970505,2250,2250,2250,2250,0
|
|
20230808,161100,8041970505,2250,2250,2250,2250,0
|
|
20230808,161000,8041970505,2250,2250,2250,2250,0
|
|
20230808,160900,8041970505,2250,2250,2250,2250,0
|
|
20230808,160800,8041970505,2250,2250,2250,2250,0
|
|
20230808,160700,8041970505,2250,2250,2250,2250,0
|
|
20230808,160600,8041970505,2250,2250,2250,2250,0
|
|
20230808,160500,8041970505,2250,2250,2250,2250,0
|
|
20230808,160400,8041970505,2250,2250,2250,2250,0
|
|
20230808,160300,8041970505,2250,2250,2250,2250,0
|
|
20230808,160200,8041970505,2250,2250,2250,2250,0
|
|
20230808,160100,8041970505,2250,2250,2250,2250,0
|
|
20230808,160000,8041970505,2250,2250,2250,2250,0
|
|
20230808,155900,8041970505,2250,2250,2250,2250,0
|
|
20230808,155800,8041970505,2250,2250,2250,2250,0
|
|
20230808,155700,8041970505,2250,2250,2250,2250,0
|
|
20230808,155600,8041970505,2250,2250,2250,2250,0
|
|
20230808,155500,8041970505,2250,2250,2250,2250,0
|
|
20230808,155400,8041970505,2250,2250,2250,2250,0
|
|
20230808,155300,8041970505,2250,2250,2250,2250,0
|
|
20230808,155200,8041970505,2250,2250,2250,2250,0
|
|
20230808,155100,8041970505,2250,2250,2250,2250,0
|
|
20230808,155000,8041970505,2250,2250,2250,2250,0
|
|
20230808,154900,8041970505,2250,2250,2250,2250,0
|
|
20230808,154800,8041970505,2250,2250,2250,2250,116080
|
|
20230808,154700,8041970505,2250,2250,2250,2250,0
|
|
20230808,154600,8041970505,2250,2250,2250,2250,0
|
|
20230808,154500,8041970505,2250,2250,2250,2250,0
|
|
20230808,154400,8041970505,2250,2250,2250,2250,0
|
|
20230808,154300,8041970505,2250,2250,2250,2250,0
|
|
20230808,154200,8041970505,2250,2250,2250,2250,0
|
|
20230808,154100,8041970505,2250,2250,2250,2250,0
|
|
20230808,154000,8041970505,2250,2250,2250,2250,0
|
|
20230808,153900,8041970505,2250,2250,2250,2250,0
|
|
20230808,153800,8041970505,2250,2250,2250,2250,0
|
|
20230808,153700,8041970505,2250,2250,2250,2250,0
|
|
20230808,153600,8041970505,2250,2250,2250,2250,0
|
|
20230808,153500,8041970505,2250,2250,2250,2250,0
|
|
20230808,153400,8041970505,2250,2250,2250,2250,0
|
|
20230808,153300,8041970505,2250,2250,2250,2250,0
|
|
20230808,153200,8041970505,2250,2250,2250,2250,0
|
|
20230808,153100,8041970505,2250,2250,2250,2250,0
|
|
20230808,153000,8041970505,2250,2250,2250,2250,116080
|
|
20230808,152900,7780790505,2250,2250,2250,2250,0
|
|
20230808,152800,7780790505,2250,2250,2250,2250,0
|
|
20230808,152700,7780790505,2250,2250,2250,2250,0
|
|
20230808,152600,7780790505,2250,2250,2250,2250,0
|
|
20230808,152500,7780790505,2250,2250,2250,2250,0
|
|
20230808,152400,7780790505,2250,2250,2250,2250,0
|
|
20230808,152300,7780790505,2250,2250,2250,2250,0
|
|
20230808,152200,7780790505,2250,2250,2250,2250,0
|
|
20230808,152100,7780790505,2250,2250,2250,2250,0
|
|
20230808,152000,7780790505,2250,2250,2250,2250,0
|
|
20230808,151900,7780790505,2250,2245,2250,2235,53079
|
|
20230808,151800,7661758105,2245,2240,2245,2235,26071
|
|
20230808,151700,7603354595,2240,2240,2240,2235,22037
|
|
20230808,151600,7554053475,2240,2240,2240,2235,7120
|
|
20230808,151500,7538119290,2240,2230,2240,2230,25281
|
|
20230808,151400,7481599780,2235,2235,2240,2230,28422
|
|
20230808,151300,7418087705,2240,2245,2255,2235,91469
|
|
20230808,151200,7212976050,2240,2250,2255,2240,130330
|
|
20230808,151100,6919889235,2250,2245,2250,2240,112617
|
|
20230808,151000,6666858965,2240,2245,2245,2240,30270
|
|
20230808,150900,6598903965,2245,2245,2250,2235,72420
|
|
20230808,150800,6436311990,2240,2235,2245,2230,31209
|
|
20230808,150700,6366377510,2230,2235,2240,2230,47683
|
|
20230808,150600,6259721660,2235,2225,2240,2225,48754
|
|
20230808,150500,6150742830,2230,2240,2240,2225,29472
|
|
20230808,150400,6084965965,2240,2225,2245,2225,118059
|
|
20230808,150300,5820763985,2220,2225,2230,2220,11516
|
|
20230808,150200,5795143415,2225,2225,2225,2220,10242
|
|
20230808,150100,5772358095,2225,2225,2225,2220,10671
|
|
20230808,150000,5748621680,2225,2220,2225,2215,14037
|
|
20230808,145900,5717458055,2215,2215,2220,2215,5018
|
|
20230808,145800,5706337245,2215,2220,2220,2215,5894
|
|
20230808,145700,5693264360,2220,2230,2230,2220,16662
|
|
20230808,145600,5656183195,2230,2225,2230,2220,4991
|
|
20230808,145500,5645082595,2230,2225,2230,2220,15994
|
|
20230808,145400,5609491640,2225,2215,2225,2215,50696
|
|
20230808,145300,5496869915,2215,2205,2215,2205,10861
|
|
20230808,145200,5472878800,2205,2210,2210,2205,8326
|
|
20230808,145100,5454513790,2210,2205,2215,2205,14376
|
|
20230808,145000,5422759300,2205,2205,2210,2200,3833
|
|
20230808,144900,5414313320,2210,2210,2210,2200,4780
|
|
20230808,144800,5403781175,2210,2215,2215,2200,8684
|
|
20230808,144700,5384602230,2215,2205,2220,2200,11447
|
|
20230808,144600,5359264040,2195,2210,2210,2195,22713
|
|
20230808,144500,5309309890,2205,2215,2220,2205,22321
|
|
20230808,144400,5259921740,2215,2220,2225,2205,41128
|
|
20230808,144300,5168821580,2220,2230,2230,2220,20506
|
|
20230808,144200,5123204780,2230,2225,2230,2220,8110
|
|
20230808,144100,5105163725,2225,2225,2235,2220,42287
|
|
20230808,144000,5010895800,2230,2220,2235,2220,70990
|
|
20230808,143900,4852754430,2220,2215,2225,2200,86390
|
|
20230808,143800,4661269390,2210,2185,2215,2185,80838
|
|
20230808,143700,4483627990,2185,2180,2185,2175,5675
|
|
20230808,143600,4471259535,2175,2180,2180,2175,903
|
|
20230808,143500,4469291165,2180,2180,2180,2180,4441
|
|
20230808,143400,4459609785,2180,2180,2185,2180,2999
|
|
20230808,143300,4453071940,2180,2185,2185,2180,1100
|
|
20230808,143200,4450668940,2185,2190,2190,2180,982
|
|
20230808,143100,4448525260,2190,2190,2190,2180,2961
|
|
20230808,143000,4442069595,2180,2185,2190,2180,6905
|
|
20230808,142900,4427007310,2185,2180,2190,2180,18977
|
|
20230808,142800,4385587245,2180,2180,2180,2180,50
|
|
20230808,142700,4385478245,2180,2175,2180,2175,5880
|
|
20230808,142600,4372660845,2175,2175,2175,2170,6757
|
|
20230808,142500,4357965370,2170,2170,2175,2170,169
|
|
20230808,142400,4357598295,2175,2175,2175,2165,1215
|
|
20230808,142300,4354966790,2165,2175,2175,2165,8794
|
|
20230808,142200,4335894780,2175,2175,2175,2175,300
|
|
20230808,142100,4335242280,2175,2175,2175,2170,103
|
|
20230808,142000,4335018755,2170,2170,2170,2170,150
|
|
20230808,141900,4334693255,2175,2170,2175,2170,356
|
|
20230808,141800,4333920725,2170,2165,2170,2160,925
|
|
20230808,141700,4331916620,2165,2165,2165,2165,65
|
|
20230808,141600,4331775895,2165,2165,2170,2165,8168
|
|
20230808,141500,4314074150,2165,2170,2170,2165,725
|
|
20230808,141400,4312500945,2170,2170,2170,2165,2937
|
|
20230808,141300,4306128800,2170,2165,2170,2165,112
|
|
20230808,141200,4305886010,2170,2165,2170,2165,1692
|
|
20230808,141100,4302219200,2165,2165,2165,2160,4850
|
|
20230808,141000,4291722540,2165,2170,2170,2165,13314
|
|
20230808,140900,4262897700,2170,2170,2170,2165,8579
|
|
20230808,140800,4244287020,2170,2170,2170,2170,352
|
|
20230808,140700,4243523180,2175,2180,2180,2170,109
|
|
20230808,140600,4243286600,2170,2175,2180,2170,1636
|
|
20230808,140500,4239731290,2170,2180,2180,2170,6065
|
|
20230808,140400,4226556520,2175,2180,2180,2175,8
|
|
20230808,140300,4226539100,2180,2175,2180,2170,2502
|
|
20230808,140200,4221097470,2180,2180,2180,2175,6376
|
|
20230808,140100,4207228490,2180,2180,2180,2175,1016
|
|
20230808,140000,4205018640,2175,2180,2180,2175,203
|
|
20230808,135900,4204577100,2175,2175,2180,2175,10593
|
|
20230808,135800,4181534795,2175,2175,2175,2175,2505
|
|
20230808,135700,4176086420,2175,2175,2175,2175,5
|
|
20230808,135600,4176075545,2170,2170,2170,2170,33
|
|
20230808,135500,4176003935,2170,2175,2175,2170,2524
|
|
20230808,135400,4170526535,2175,2175,2175,2175,11
|
|
20230808,135300,4170502610,2175,2170,2175,2170,1509
|
|
20230808,135200,4167223035,2175,2170,2175,2170,1521
|
|
20230808,135100,4163920860,2170,2175,2175,2170,304
|
|
20230808,135000,4163261165,2170,2175,2175,2170,32
|
|
20230808,134900,4163191650,2170,2170,2175,2170,1995
|
|
20230808,134800,4158862490,2175,2175,2175,2170,74
|
|
20230808,134700,4158701790,2170,2175,2175,2170,456
|
|
20230808,134600,4157710270,2175,2170,2175,2170,1384
|
|
20230808,134500,4154706925,2170,2175,2175,2170,31
|
|
20230808,134400,4154639575,2175,2170,2175,2170,157
|
|
20230808,134300,4154298135,2175,2175,2175,2175,510
|
|
20230808,134200,4153188885,2170,2170,2170,2170,200
|
|
20230808,134100,4152754885,2175,2170,2175,2170,114
|
|
20230808,134000,4152507240,2175,2170,2175,2170,2558
|
|
20230808,133900,4146956350,2165,2165,2165,2165,2000
|
|
20230808,133800,4142626350,2165,2165,2165,2165,949
|
|
20230808,133700,4140571765,2165,2165,2165,2165,102
|
|
20230808,133600,4140350935,2170,2160,2170,2160,414
|
|
20230808,133500,4139456675,2160,2160,2160,2160,3341
|
|
20230808,133400,4132240115,2165,2170,2170,2165,568
|
|
20230808,133300,4131010390,2165,2165,2165,2165,5350
|
|
20230808,133200,4119427640,2165,2165,2165,2165,503
|
|
20230808,133100,4118338645,2170,2170,2170,2170,762
|
|
20230808,133000,4116685105,2170,2165,2170,2165,5142
|
|
20230808,132900,4105551125,2165,2160,2165,2160,4590
|
|
20230808,132800,4095621725,2165,2165,2165,2165,0
|
|
20230808,132700,4095621725,2165,2160,2165,2160,2
|
|
20230808,132600,4095617400,2160,2160,2165,2160,5644
|
|
20230808,132500,4083423715,2160,2160,2160,2160,7408
|
|
20230808,132400,4067422435,2160,2160,2160,2160,0
|
|
20230808,132300,4067422435,2160,2170,2170,2160,1088
|
|
20230808,132200,4065067460,2170,2170,2170,2170,905
|
|
20230808,132100,4063103610,2170,2170,2170,2170,313
|
|
20230808,132000,4062424400,2170,2170,2175,2165,5270
|
|
20230808,131900,4051009220,2175,2170,2175,2170,8072
|
|
20230808,131800,4033468090,2170,2170,2170,2170,10778
|
|
20230808,131700,4010079830,2170,2170,2170,2170,10
|
|
20230808,131600,4010058130,2165,2160,2170,2160,8061
|
|
20230808,131500,3992620755,2160,2160,2160,2160,1712
|
|
20230808,131400,3988922835,2150,2155,2160,2150,10198
|
|
20230808,131300,3966943720,2160,2160,2160,2160,2051
|
|
20230808,131200,3962513560,2165,2165,2165,2165,500
|
|
20230808,131100,3961431060,2165,2165,2165,2160,9
|
|
20230808,131000,3961411595,2165,2165,2165,2165,2226
|
|
20230808,130900,3956592305,2165,2165,2165,2165,85
|
|
20230808,130800,3956408280,2165,2165,2165,2165,135
|
|
20230808,130700,3956116005,2165,2165,2165,2165,665
|
|
20230808,130600,3954676280,2165,2160,2165,2160,1020
|
|
20230808,130500,3952473030,2165,2165,2165,2165,1
|
|
20230808,130400,3952470865,2165,2160,2165,2160,1801
|
|
20230808,130300,3948580700,2160,2160,2160,2160,3000
|
|
20230808,130200,3942100700,2160,2160,2160,2160,1000
|
|
20230808,130100,3939940700,2165,2160,2165,2160,2
|
|
20230808,130000,3939936375,2165,2165,2165,2165,0
|
|
20230808,125900,3939936375,2165,2165,2165,2165,2
|
|
20230808,125800,3939932045,2165,2165,2165,2165,1501
|
|
20230808,125700,3936682380,2160,2165,2165,2160,137
|
|
20230808,125600,3936386455,2160,2160,2160,2160,310
|
|
20230808,125500,3935716855,2165,2160,2165,2155,6606
|
|
20230808,125400,3921448640,2160,2155,2160,2155,15
|
|
20230808,125300,3921416245,2155,2155,2155,2155,1247
|
|
20230808,125200,3918728960,2155,2155,2155,2155,1
|
|
20230808,125100,3918726805,2160,2160,2160,2160,50
|
|
20230808,125000,3918618805,2160,2160,2160,2160,466
|
|
20230808,124900,3917612245,2160,2160,2160,2160,11
|
|
20230808,124800,3917588485,2155,2155,2155,2155,338
|
|
20230808,124700,3916860095,2155,2155,2155,2155,1205
|
|
20230808,124600,3914263320,2155,2160,2160,2155,901
|
|
20230808,124500,3912321660,2155,2155,2155,2155,1268
|
|
20230808,124400,3909589120,2155,2155,2155,2155,0
|
|
20230808,124300,3909589120,2155,2160,2160,2155,8119
|
|
20230808,124200,3892084480,2160,2160,2160,2160,11007
|
|
20230808,124100,3868309360,2165,2160,2165,2160,96
|
|
20230808,124000,3868101985,2165,2160,2165,2160,87
|
|
20230808,123900,3867914055,2155,2160,2160,2155,2131
|
|
20230808,123800,3863318985,2160,2165,2165,2160,482
|
|
20230808,123700,3862277815,2165,2165,2165,2165,1
|
|
20230808,123600,3862275650,2155,2155,2155,2155,1
|
|
20230808,123500,3862273495,2160,2165,2165,2155,419
|
|
20230808,123400,3861369410,2165,2165,2165,2165,800
|
|
20230808,123300,3859637410,2165,2165,2165,2165,1
|
|
20230808,123200,3859635245,2155,2160,2160,2155,2391
|
|
20230808,123100,3854482030,2165,2165,2165,2165,0
|
|
20230808,123000,3854482030,2165,2165,2165,2165,155
|
|
20230808,122900,3854146455,2165,2160,2165,2155,4349
|
|
20230808,122800,3844755930,2160,2160,2165,2160,240
|
|
20230808,122700,3844237525,2160,2155,2160,2155,3295
|
|
20230808,122600,3837121825,2160,2160,2160,2155,63
|
|
20230808,122500,3836985750,2160,2160,2160,2160,361
|
|
20230808,122400,3836205990,2155,2155,2155,2155,1
|
|
20230808,122300,3836203835,2160,2160,2160,2160,17
|
|
20230808,122200,3836167115,2150,2160,2160,2150,973
|
|
20230808,122100,3834070095,2160,2160,2160,2160,0
|
|
20230808,122000,3834070095,2160,2160,2160,2160,0
|
|
20230808,121900,3834070095,2160,2160,2160,2160,0
|
|
20230808,121800,3834070095,2160,2155,2160,2155,3
|
|
20230808,121700,3834063620,2145,2155,2160,2145,3364
|
|
20230808,121600,3826823590,2150,2150,2155,2140,20020
|
|
20230808,121500,3783966235,2155,2155,2155,2155,357
|
|
20230808,121400,3783196900,2160,2160,2160,2155,64
|
|
20230808,121300,3783058785,2160,2155,2160,2155,20
|
|
20230808,121200,3783015595,2160,2160,2160,2140,19316
|
|
20230808,121100,3741529680,2155,2155,2160,2155,389
|
|
20230808,121000,3740691380,2155,2155,2155,2155,500
|
|
20230808,120900,3739613880,2155,2160,2160,2155,1210
|
|
20230808,120800,3737006280,2155,2160,2160,2155,3623
|
|
20230808,120700,3729196925,2165,2165,2165,2165,91
|
|
20230808,120600,3728999910,2160,2160,2165,2160,511
|
|
20230808,120500,3727896145,2165,2165,2165,2155,2117
|
|
20230808,120400,3723333405,2155,2155,2155,2155,142
|
|
20230808,120300,3723027395,2155,2155,2155,2155,232
|
|
20230808,120200,3722527435,2155,2160,2160,2155,1847
|
|
20230808,120100,3718540670,2160,2160,2160,2160,301
|
|
20230808,120000,3717890510,2160,2160,2160,2155,132
|
|
20230808,115900,3717605790,2160,2160,2165,2160,470
|
|
20230808,115800,3716590320,2165,2160,2165,2160,151
|
|
20230808,115700,3716263905,2160,2170,2170,2160,3057
|
|
20230808,115600,3709660255,2170,2170,2170,2170,49
|
|
20230808,115500,3709553925,2170,2160,2170,2160,67
|
|
20230808,115400,3709408685,2170,2170,2170,2170,53
|
|
20230808,115300,3709293675,2170,2170,2170,2170,49
|
|
20230808,115200,3709187345,2170,2170,2170,2170,2249
|
|
20230808,115100,3704307015,2170,2170,2170,2170,49
|
|
20230808,115000,3704200685,2170,2170,2170,2170,49
|
|
20230808,114900,3704094355,2170,2165,2170,2160,1623
|
|
20230808,114800,3700587900,2160,2170,2170,2160,80
|
|
20230808,114700,3700414610,2170,2170,2170,2155,250
|
|
20230808,114600,3699874835,2175,2175,2175,2175,48
|
|
20230808,114500,3699770435,2175,2170,2175,2170,3049
|
|
20230808,114400,3693153860,2170,2175,2175,2170,75
|
|
20230808,114300,3692991085,2155,2175,2175,2155,92
|
|
20230808,114200,3692791600,2155,2175,2175,2155,589
|
|
20230808,114100,3691521305,2175,2170,2175,2155,725
|
|
20230808,114000,3689951585,2170,2165,2170,2160,3150
|
|
20230808,113900,3683131845,2165,2165,2170,2165,975
|
|
20230808,113800,3681020195,2170,2170,2170,2170,97
|
|
20230808,113700,3680809705,2160,2170,2180,2160,1455
|
|
20230808,113600,3677660925,2140,2170,2175,2140,56161
|
|
20230808,113500,3556892715,2165,2180,2180,2165,1165
|
|
20230808,113400,3554367295,2175,2175,2180,2165,2963
|
|
20230808,113300,3547926075,2170,2180,2180,2170,4516
|
|
20230808,113200,3538124925,2180,2175,2180,2175,565
|
|
20230808,113100,3536894520,2175,2175,2175,2175,494
|
|
20230808,113000,3535820070,2175,2165,2175,2165,255
|
|
20230808,112900,3535267445,2180,2165,2180,2165,14475
|
|
20230808,112800,3503817690,2165,2155,2165,2155,3561
|
|
20230808,112700,3496128315,2165,2165,2165,2150,11371
|
|
20230808,112600,3471646785,2165,2165,2165,2165,141
|
|
20230808,112500,3471341520,2165,2165,2165,2165,179
|
|
20230808,112400,3470953985,2165,2165,2165,2155,407
|
|
20230808,112300,3470076200,2165,2165,2165,2155,439
|
|
20230808,112200,3469129565,2160,2165,2165,2155,170
|
|
20230808,112100,3468762615,2150,2155,2165,2150,1753
|
|
20230808,112000,3464990175,2165,2160,2165,2155,453
|
|
20230808,111900,3464013340,2165,2155,2165,2155,1294
|
|
20230808,111800,3461223280,2155,2170,2170,2155,12101
|
|
20230808,111700,3435138955,2170,2170,2170,2170,589
|
|
20230808,111600,3433860825,2170,2170,2170,2160,3614
|
|
20230808,111500,3426049195,2160,2165,2170,2160,6156
|
|
20230808,111400,3412704920,2160,2160,2165,2155,721
|
|
20230808,111300,3411150165,2165,2165,2165,2165,48
|
|
20230808,111200,3411046245,2155,2165,2165,2155,149
|
|
20230808,111100,3410724655,2170,2155,2170,2150,1575
|
|
20230808,111000,3407331810,2155,2165,2170,2155,764
|
|
20230808,110900,3405682370,2170,2165,2170,2155,3631
|
|
20230808,110800,3397853895,2170,2165,2170,2165,999
|
|
20230808,110700,3395690815,2170,2175,2175,2170,1009
|
|
20230808,110600,3393501040,2175,2175,2175,2175,98
|
|
20230808,110500,3393287890,2175,2175,2175,2170,273
|
|
20230808,110400,3392695115,2170,2165,2170,2155,6408
|
|
20230808,110300,3378792975,2165,2160,2165,2160,50
|
|
20230808,110200,3378684730,2155,2150,2165,2150,2049
|
|
20230808,110100,3374268660,2150,2165,2165,2140,34382
|
|
20230808,110000,3300437315,2165,2165,2165,2165,202
|
|
20230808,105900,3299999985,2165,2165,2165,2165,68
|
|
20230808,105800,3299852765,2165,2165,2165,2160,384
|
|
20230808,105700,3299021430,2165,2165,2165,2160,756
|
|
20230808,105600,3297387735,2165,2165,2165,2165,132
|
|
20230808,105500,3297101955,2170,2170,2170,2150,50051
|
|
20230808,105400,3189458985,2160,2170,2170,2160,1211
|
|
20230808,105300,3186842235,2165,2160,2175,2160,4702
|
|
20230808,105200,3176663645,2155,2175,2175,2155,2078
|
|
20230808,105100,3172171975,2175,2175,2175,2175,51
|
|
20230808,105000,3172061050,2175,2175,2175,2175,49
|
|
20230808,104900,3171954475,2175,2170,2175,2165,5981
|
|
20230808,104800,3158992125,2170,2175,2175,2170,1124
|
|
20230808,104700,3156552510,2175,2180,2180,2175,394
|
|
20230808,104600,3155695310,2175,2180,2180,2175,159
|
|
20230808,104500,3155348740,2180,2170,2180,2165,8016
|
|
20230808,104400,3137921420,2170,2170,2170,2170,56
|
|
20230808,104300,3137799900,2165,2170,2170,2165,1416
|
|
20230808,104200,3134727685,2175,2170,2175,2165,115
|
|
20230808,104100,3134478140,2180,2170,2180,2155,7644
|
|
20230808,104000,3117945905,2170,2175,2175,2170,1026
|
|
20230808,103900,3115715325,2175,2175,2175,2175,115
|
|
20230808,103800,3115465200,2170,2180,2180,2170,334
|
|
20230808,103700,3114739620,2180,2180,2180,2175,1873
|
|
20230808,103600,3110665590,2180,2175,2180,2175,5700
|
|
20230808,103500,3098242845,2180,2185,2185,2180,1591
|
|
20230808,103400,3094769220,2180,2180,2185,2180,1614
|
|
20230808,103300,3091243775,2185,2180,2185,2180,385
|
|
20230808,103200,3090404225,2180,2180,2185,2180,6774
|
|
20230808,103100,3075632145,2180,2175,2180,2175,90
|
|
20230808,103000,3075436095,2180,2180,2190,2180,15164
|
|
20230808,102900,3042303350,2180,2175,2180,2170,17922
|
|
20230808,102800,3003307010,2170,2165,2170,2160,24113
|
|
20230808,102700,2951042230,2165,2160,2170,2160,4512
|
|
20230808,102600,2941280690,2160,2160,2165,2160,5108
|
|
20230808,102500,2930232215,2165,2160,2165,2155,1124
|
|
20230808,102400,2927806475,2165,2155,2165,2155,4375
|
|
20230808,102300,2918360840,2155,2160,2160,2155,1410
|
|
20230808,102200,2915315350,2155,2155,2160,2155,563
|
|
20230808,102100,2914100290,2160,2160,2160,2155,245
|
|
20230808,102000,2913571820,2160,2160,2160,2155,296
|
|
20230808,101900,2912933670,2155,2155,2155,2150,2504
|
|
20230808,101800,2907537565,2150,2165,2165,2150,7921
|
|
20230808,101700,2890481470,2165,2160,2165,2150,1384
|
|
20230808,101600,2887497375,2160,2165,2165,2155,1695
|
|
20230808,101500,2883835410,2165,2150,2165,2145,3199
|
|
20230808,101400,2876959120,2155,2150,2155,2145,3946
|
|
20230808,101300,2868483850,2155,2145,2155,2145,1381
|
|
20230808,101200,2865508075,2155,2165,2165,2145,29591
|
|
20230808,101100,2801727700,2165,2165,2175,2165,5936
|
|
20230808,101000,2788875780,2165,2175,2175,2165,2957
|
|
20230808,100900,2782464055,2175,2175,2180,2170,3759
|
|
20230808,100800,2774301430,2175,2175,2175,2170,3665
|
|
20230808,100700,2766332380,2175,2175,2175,2170,921
|
|
20230808,100600,2764332625,2175,2170,2175,2170,5104
|
|
20230808,100500,2753255235,2170,2170,2170,2165,5506
|
|
20230808,100400,2741310290,2170,2170,2170,2165,253
|
|
20230808,100300,2740762280,2165,2160,2165,2155,1793
|
|
20230808,100200,2736883755,2155,2160,2165,2155,14095
|
|
20230808,100100,2706438720,2160,2165,2170,2160,3225
|
|
20230808,100000,2699466830,2170,2165,2170,2160,3685
|
|
20230808,095900,2691489810,2165,2165,2170,2165,656
|
|
20230808,095800,2690069320,2165,2165,2170,2165,2738
|
|
20230808,095700,2684141135,2165,2170,2170,2165,778
|
|
20230808,095600,2682455795,2165,2170,2170,2165,1246
|
|
20230808,095500,2679756975,2170,2175,2175,2170,1544
|
|
20230808,095400,2676403500,2175,2175,2175,2175,145
|
|
20230808,095300,2676088125,2170,2175,2175,2165,6524
|
|
20230808,095200,2661943475,2170,2175,2180,2170,15468
|
|
20230808,095100,2628356045,2175,2180,2180,2175,1431
|
|
20230808,095000,2625239855,2180,2180,2185,2175,4294
|
|
20230808,094900,2615888315,2180,2175,2185,2175,2227
|
|
20230808,094800,2611034090,2175,2185,2185,2175,23626
|
|
20230808,094700,2559579520,2180,2185,2185,2180,9333
|
|
20230808,094600,2539233235,2180,2180,2185,2175,2492
|
|
20230808,094500,2533796810,2180,2185,2185,2180,13661
|
|
20230808,094400,2503990115,2185,2180,2185,2180,1132
|
|
20230808,094300,2501521740,2185,2185,2185,2180,4970
|
|
20230808,094200,2490685045,2185,2180,2185,2175,11937
|
|
20230808,094100,2464656780,2180,2170,2180,2170,4136
|
|
20230808,094000,2455661460,2175,2170,2175,2165,3572
|
|
20230808,093900,2447912355,2170,2165,2170,2160,1924
|
|
20230808,093800,2443746540,2165,2165,2165,2160,4312
|
|
20230808,093700,2434430060,2160,2165,2170,2160,2772
|
|
20230808,093600,2428431870,2170,2170,2170,2165,832
|
|
20230808,093500,2426629505,2170,2170,2175,2165,1157
|
|
20230808,093400,2424122510,2170,2175,2180,2170,7491
|
|
20230808,093300,2407832770,2180,2170,2180,2165,12373
|
|
20230808,093200,2380954650,2170,2170,2170,2155,3136
|
|
20230808,093100,2374176395,2165,2160,2170,2160,5563
|
|
20230808,093000,2362135175,2155,2160,2160,2150,798
|
|
20230808,092900,2360413180,2160,2165,2170,2150,14102
|
|
20230808,092800,2330021695,2165,2165,2170,2160,7569
|
|
20230808,092700,2313634000,2165,2170,2170,2160,5534
|
|
20230808,092600,2301649225,2170,2170,2180,2165,14405
|
|
20230808,092500,2270429400,2170,2180,2180,2165,18933
|
|
20230808,092400,2229337480,2180,2160,2180,2155,29812
|
|
20230808,092300,2164819850,2155,2150,2160,2145,7302
|
|
20230808,092200,2149100165,2145,2125,2145,2125,48484
|
|
20230808,092100,2045708285,2130,2135,2135,2125,18560
|
|
20230808,092000,2006178990,2135,2135,2135,2125,41798
|
|
20230808,091900,1917185600,2130,2150,2150,2130,37072
|
|
20230808,091800,1837963690,2150,2155,2155,2140,32794
|
|
20230808,091700,1767574915,2155,2155,2160,2150,8815
|
|
20230808,091600,1748604290,2155,2150,2160,2145,8996
|
|
20230808,091500,1729235930,2150,2155,2160,2150,20576
|
|
20230808,091400,1684958895,2160,2165,2165,2155,10726
|
|
20230808,091300,1661811520,2165,2160,2170,2160,5434
|
|
20230808,091200,1650060340,2170,2165,2170,2155,7016
|
|
20230808,091100,1634887540,2160,2155,2170,2145,10576
|
|
20230808,091000,1612031040,2155,2155,2160,2135,91319
|
|
20230808,090900,1416184260,2160,2170,2170,2155,34086
|
|
20230808,090800,1342568560,2165,2160,2170,2155,41119
|
|
20230808,090700,1253665485,2160,2175,2180,2160,59036
|
|
20230808,090600,1125477605,2175,2180,2180,2170,39234
|
|
20230808,090500,1040213695,2170,2180,2195,2170,94458
|
|
20230808,090400,834261795,2185,2220,2220,2185,106786
|
|
20230808,090300,599087085,2210,2230,2230,2205,66748
|
|
20230808,090200,451056085,2230,2225,2230,2220,35224
|
|
20230808,090100,372693585,2225,2240,2240,2215,105538
|
|
20230808,090000,137797195,2240,2235,2245,2235,61541
|