594 lines
31 KiB
CSV
594 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185100,121484704420,3250,3250,3250,3250,327687
|
|
20230802,185000,121484704420,3250,3250,3250,3250,0
|
|
20230802,184900,121484704420,3250,3250,3250,3250,0
|
|
20230802,184800,121484704420,3250,3250,3250,3250,0
|
|
20230802,184700,121484704420,3250,3250,3250,3250,0
|
|
20230802,184600,121484704420,3250,3250,3250,3250,0
|
|
20230802,184500,121484704420,3250,3250,3250,3250,0
|
|
20230802,184400,121484704420,3250,3250,3250,3250,0
|
|
20230802,184300,121484704420,3250,3250,3250,3250,0
|
|
20230802,184200,121484704420,3250,3250,3250,3250,0
|
|
20230802,184100,121484704420,3250,3250,3250,3250,0
|
|
20230802,184000,121484704420,3250,3250,3250,3250,0
|
|
20230802,183900,121484704420,3250,3250,3250,3250,0
|
|
20230802,183800,121484704420,3250,3250,3250,3250,0
|
|
20230802,183700,121484704420,3250,3250,3250,3250,0
|
|
20230802,183600,121484704420,3250,3250,3250,3250,0
|
|
20230802,183500,121484704420,3250,3250,3250,3250,0
|
|
20230802,183400,121484704420,3250,3250,3250,3250,0
|
|
20230802,183300,121484704420,3250,3250,3250,3250,0
|
|
20230802,183200,121484704420,3250,3250,3250,3250,0
|
|
20230802,183100,121484704420,3250,3250,3250,3250,0
|
|
20230802,183000,121484704420,3250,3250,3250,3250,0
|
|
20230802,182900,121484704420,3250,3250,3250,3250,0
|
|
20230802,182800,121484704420,3250,3250,3250,3250,0
|
|
20230802,182700,121484704420,3250,3250,3250,3250,0
|
|
20230802,182600,121484704420,3250,3250,3250,3250,0
|
|
20230802,182500,121484704420,3250,3250,3250,3250,0
|
|
20230802,182400,121484704420,3250,3250,3250,3250,0
|
|
20230802,182300,121484704420,3250,3250,3250,3250,0
|
|
20230802,182200,121484704420,3250,3250,3250,3250,0
|
|
20230802,182100,121484704420,3250,3250,3250,3250,327687
|
|
20230802,182000,121484704420,3250,3250,3250,3250,0
|
|
20230802,181900,121484704420,3250,3250,3250,3250,0
|
|
20230802,181800,121484704420,3250,3250,3250,3250,0
|
|
20230802,181700,121484704420,3250,3250,3250,3250,0
|
|
20230802,181600,121484704420,3250,3250,3250,3250,0
|
|
20230802,181500,121484704420,3250,3250,3250,3250,0
|
|
20230802,181400,121484704420,3250,3250,3250,3250,0
|
|
20230802,181300,121484704420,3250,3250,3250,3250,0
|
|
20230802,181200,121484704420,3250,3250,3250,3250,0
|
|
20230802,181100,121484704420,3250,3250,3250,3250,0
|
|
20230802,181000,121484704420,3250,3250,3250,3250,0
|
|
20230802,180900,121484704420,3250,3250,3250,3250,0
|
|
20230802,180800,121484704420,3250,3250,3250,3250,0
|
|
20230802,180700,121484704420,3250,3250,3250,3250,0
|
|
20230802,180600,121484704420,3250,3250,3250,3250,0
|
|
20230802,180500,121484704420,3250,3250,3250,3250,0
|
|
20230802,180400,121484704420,3250,3250,3250,3250,0
|
|
20230802,180300,121484704420,3250,3250,3250,3250,0
|
|
20230802,180200,121484704420,3250,3250,3250,3250,0
|
|
20230802,180100,121484704420,3250,3250,3250,3250,0
|
|
20230802,180000,121484704420,3250,3250,3250,3250,0
|
|
20230802,175900,121484704420,3250,3250,3250,3250,0
|
|
20230802,175800,121484704420,3250,3250,3250,3250,0
|
|
20230802,175700,121484704420,3250,3250,3250,3250,0
|
|
20230802,175600,121484704420,3250,3250,3250,3250,0
|
|
20230802,175500,121484704420,3250,3250,3250,3250,0
|
|
20230802,175400,121484704420,3250,3250,3250,3250,0
|
|
20230802,175300,121484704420,3250,3250,3250,3250,0
|
|
20230802,175200,121484704420,3250,3250,3250,3250,0
|
|
20230802,175100,121484704420,3250,3250,3250,3250,327687
|
|
20230802,175000,121484704420,3250,3250,3250,3250,0
|
|
20230802,174900,121484704420,3250,3250,3250,3250,0
|
|
20230802,174800,121484704420,3250,3250,3250,3250,0
|
|
20230802,174700,121484704420,3250,3250,3250,3250,0
|
|
20230802,174600,121484704420,3250,3250,3250,3250,0
|
|
20230802,174500,121484704420,3250,3250,3250,3250,0
|
|
20230802,174400,121484704420,3250,3250,3250,3250,0
|
|
20230802,174300,121484704420,3250,3250,3250,3250,0
|
|
20230802,174200,121484704420,3250,3250,3250,3250,0
|
|
20230802,174100,121484704420,3250,3250,3250,3250,0
|
|
20230802,174000,121484704420,3250,3250,3250,3250,0
|
|
20230802,173900,121484704420,3250,3250,3250,3250,0
|
|
20230802,173800,121484704420,3250,3250,3250,3250,0
|
|
20230802,173700,121484704420,3250,3250,3250,3250,0
|
|
20230802,173600,121484704420,3250,3250,3250,3250,0
|
|
20230802,173500,121484704420,3250,3250,3250,3250,0
|
|
20230802,173400,121484704420,3250,3250,3250,3250,0
|
|
20230802,173300,121484704420,3250,3250,3250,3250,0
|
|
20230802,173200,121484704420,3250,3250,3250,3250,0
|
|
20230802,173100,121484704420,3250,3250,3250,3250,0
|
|
20230802,173000,121484704420,3250,3250,3250,3250,0
|
|
20230802,172900,121484704420,3250,3250,3250,3250,0
|
|
20230802,172800,121484704420,3250,3250,3250,3250,0
|
|
20230802,172700,121484704420,3250,3250,3250,3250,0
|
|
20230802,172600,121484704420,3250,3250,3250,3250,0
|
|
20230802,172500,121484704420,3250,3250,3250,3250,0
|
|
20230802,172400,121484704420,3250,3250,3250,3250,0
|
|
20230802,172300,121484704420,3250,3250,3250,3250,0
|
|
20230802,172200,121484704420,3250,3250,3250,3250,0
|
|
20230802,172100,121484704420,3250,3250,3250,3250,327687
|
|
20230802,172000,121484704420,3250,3250,3250,3250,0
|
|
20230802,171900,121484704420,3250,3250,3250,3250,0
|
|
20230802,171800,121484704420,3250,3250,3250,3250,0
|
|
20230802,171700,121484704420,3250,3250,3250,3250,0
|
|
20230802,171600,121484704420,3250,3250,3250,3250,0
|
|
20230802,171500,121484704420,3250,3250,3250,3250,0
|
|
20230802,171400,121484704420,3250,3250,3250,3250,0
|
|
20230802,171300,121484704420,3250,3250,3250,3250,0
|
|
20230802,171200,121484704420,3250,3250,3250,3250,0
|
|
20230802,171100,121484704420,3250,3250,3250,3250,0
|
|
20230802,171000,121484704420,3250,3250,3250,3250,0
|
|
20230802,170900,121484704420,3250,3250,3250,3250,0
|
|
20230802,170800,121484704420,3250,3250,3250,3250,0
|
|
20230802,170700,121484704420,3250,3250,3250,3250,0
|
|
20230802,170600,121484704420,3250,3250,3250,3250,0
|
|
20230802,170500,121484704420,3250,3250,3250,3250,0
|
|
20230802,170400,121484704420,3250,3250,3250,3250,0
|
|
20230802,170300,121484704420,3250,3250,3250,3250,0
|
|
20230802,170200,121484704420,3250,3250,3250,3250,0
|
|
20230802,170100,121484704420,3250,3250,3250,3250,0
|
|
20230802,170000,121484704420,3250,3250,3250,3250,0
|
|
20230802,165900,121484704420,3250,3250,3250,3250,0
|
|
20230802,165800,121484704420,3250,3250,3250,3250,0
|
|
20230802,165700,121484704420,3250,3250,3250,3250,0
|
|
20230802,165600,121484704420,3250,3250,3250,3250,0
|
|
20230802,165500,121484704420,3250,3250,3250,3250,0
|
|
20230802,165400,121484704420,3250,3250,3250,3250,0
|
|
20230802,165300,121484704420,3250,3250,3250,3250,0
|
|
20230802,165200,121484704420,3250,3250,3250,3250,0
|
|
20230802,165100,121484704420,3250,3250,3250,3250,327687
|
|
20230802,165000,121484704420,3250,3250,3250,3250,0
|
|
20230802,164900,121484704420,3250,3250,3250,3250,0
|
|
20230802,164800,121484704420,3250,3250,3250,3250,0
|
|
20230802,164700,121484704420,3250,3250,3250,3250,0
|
|
20230802,164600,121484704420,3250,3250,3250,3250,0
|
|
20230802,164500,121484704420,3250,3250,3250,3250,0
|
|
20230802,164400,121484704420,3250,3250,3250,3250,0
|
|
20230802,164300,121484704420,3250,3250,3250,3250,0
|
|
20230802,164200,121484704420,3250,3250,3250,3250,0
|
|
20230802,164100,121484704420,3250,3250,3250,3250,0
|
|
20230802,164000,121484704420,3250,3250,3250,3250,0
|
|
20230802,163900,121484704420,3250,3250,3250,3250,0
|
|
20230802,163800,121484704420,3250,3250,3250,3250,0
|
|
20230802,163700,121484704420,3250,3250,3250,3250,0
|
|
20230802,163600,121484704420,3250,3250,3250,3250,0
|
|
20230802,163500,121484704420,3250,3250,3250,3250,0
|
|
20230802,163400,121484704420,3250,3250,3250,3250,0
|
|
20230802,163300,121484704420,3250,3250,3250,3250,0
|
|
20230802,163200,121484704420,3250,3250,3250,3250,0
|
|
20230802,163100,121484704420,3250,3250,3250,3250,0
|
|
20230802,163000,121484704420,3250,3250,3250,3250,0
|
|
20230802,162900,121484704420,3250,3250,3250,3250,0
|
|
20230802,162800,121484704420,3250,3250,3250,3250,0
|
|
20230802,162700,121484704420,3250,3250,3250,3250,0
|
|
20230802,162600,121484704420,3250,3250,3250,3250,0
|
|
20230802,162500,121484704420,3250,3250,3250,3250,0
|
|
20230802,162400,121484704420,3250,3250,3250,3250,0
|
|
20230802,162300,121484704420,3250,3250,3250,3250,0
|
|
20230802,162200,121484704420,3250,3250,3250,3250,0
|
|
20230802,162100,121484704420,3250,3250,3250,3250,327687
|
|
20230802,162000,121484704420,3250,3250,3250,3250,0
|
|
20230802,161900,121484704420,3250,3250,3250,3250,0
|
|
20230802,161800,121484704420,3250,3250,3250,3250,0
|
|
20230802,161700,121484704420,3250,3250,3250,3250,0
|
|
20230802,161600,121484704420,3250,3250,3250,3250,0
|
|
20230802,161500,121484704420,3250,3250,3250,3250,0
|
|
20230802,161400,121484704420,3250,3250,3250,3250,0
|
|
20230802,161300,121484704420,3250,3250,3250,3250,0
|
|
20230802,161200,121484704420,3250,3250,3250,3250,0
|
|
20230802,161100,121484704420,3250,3250,3250,3250,0
|
|
20230802,161000,121484704420,3250,3250,3250,3250,0
|
|
20230802,160900,121484704420,3250,3250,3250,3250,0
|
|
20230802,160800,121484704420,3250,3250,3250,3250,0
|
|
20230802,160700,121484704420,3250,3250,3250,3250,0
|
|
20230802,160600,121484704420,3250,3250,3250,3250,0
|
|
20230802,160500,121484704420,3250,3250,3250,3250,0
|
|
20230802,160400,121484704420,3250,3250,3250,3250,0
|
|
20230802,160300,121484704420,3250,3250,3250,3250,0
|
|
20230802,160200,121484704420,3250,3250,3250,3250,0
|
|
20230802,160100,121484704420,3250,3250,3250,3250,0
|
|
20230802,160000,121484704420,3250,3250,3250,3250,0
|
|
20230802,155900,121484704420,3250,3250,3250,3250,0
|
|
20230802,155800,121484704420,3250,3250,3250,3250,0
|
|
20230802,155700,121484704420,3250,3250,3250,3250,0
|
|
20230802,155600,121484704420,3250,3250,3250,3250,0
|
|
20230802,155500,121484704420,3250,3250,3250,3250,0
|
|
20230802,155400,121484704420,3250,3250,3250,3250,0
|
|
20230802,155300,121484704420,3250,3250,3250,3250,0
|
|
20230802,155200,121484704420,3250,3250,3250,3250,0
|
|
20230802,155100,121484704420,3250,3250,3250,3250,327687
|
|
20230802,155000,121484704420,3250,3250,3250,3250,0
|
|
20230802,154900,121484704420,3250,3250,3250,3250,0
|
|
20230802,154800,121484704420,3250,3250,3250,3250,0
|
|
20230802,154700,121484704420,3250,3250,3250,3250,0
|
|
20230802,154600,121484704420,3250,3250,3250,3250,0
|
|
20230802,154500,121484704420,3250,3250,3250,3250,0
|
|
20230802,154400,121484704420,3250,3250,3250,3250,0
|
|
20230802,154300,121484704420,3250,3250,3250,3250,0
|
|
20230802,154200,121484704420,3250,3250,3250,3250,0
|
|
20230802,154100,121484704420,3250,3250,3250,3250,0
|
|
20230802,154000,121484704420,3250,3250,3250,3250,0
|
|
20230802,153900,121484704420,3250,3250,3250,3250,0
|
|
20230802,153800,121484704420,3250,3250,3250,3250,0
|
|
20230802,153700,121484704420,3250,3250,3250,3250,0
|
|
20230802,153600,121484704420,3250,3250,3250,3250,0
|
|
20230802,153500,121484704420,3250,3250,3250,3250,0
|
|
20230802,153400,121484704420,3250,3250,3250,3250,0
|
|
20230802,153300,121484704420,3250,3250,3250,3250,0
|
|
20230802,153200,121484704420,3250,3250,3250,3250,0
|
|
20230802,153100,121484704420,3250,3250,3250,3250,0
|
|
20230802,153000,121484704420,3250,3250,3250,3250,327687
|
|
20230802,152900,120419721670,3215,3215,3215,3215,0
|
|
20230802,152800,120419721670,3215,3215,3215,3215,0
|
|
20230802,152700,120419721670,3215,3215,3215,3215,0
|
|
20230802,152600,120419721670,3215,3215,3215,3215,0
|
|
20230802,152500,120419721670,3215,3215,3215,3215,0
|
|
20230802,152400,120419721670,3215,3215,3215,3215,0
|
|
20230802,152300,120419721670,3215,3215,3215,3215,0
|
|
20230802,152200,120419721670,3215,3215,3215,3215,0
|
|
20230802,152100,120419721670,3215,3215,3215,3215,0
|
|
20230802,152000,120419721670,3215,3215,3215,3215,0
|
|
20230802,151900,120419721670,3215,3205,3220,3195,127779
|
|
20230802,151800,120009514870,3210,3215,3220,3205,49070
|
|
20230802,151700,119852021230,3215,3215,3225,3210,56859
|
|
20230802,151600,119669077150,3215,3220,3220,3210,32901
|
|
20230802,151500,119563274985,3220,3210,3235,3210,91551
|
|
20230802,151400,119268218800,3205,3185,3205,3175,104114
|
|
20230802,151300,118935857385,3180,3205,3210,3175,144083
|
|
20230802,151200,118475626980,3210,3215,3230,3205,74276
|
|
20230802,151100,118236846810,3215,3230,3245,3215,97621
|
|
20230802,151000,117921141605,3235,3210,3235,3200,62535
|
|
20230802,150900,117719830725,3205,3200,3220,3190,64028
|
|
20230802,150800,117514706905,3195,3210,3215,3180,105908
|
|
20230802,150700,117175657410,3210,3245,3265,3200,219047
|
|
20230802,150600,116466227325,3250,3200,3250,3195,180635
|
|
20230802,150500,115883590985,3200,3175,3205,3170,82456
|
|
20230802,150400,115620741215,3180,3190,3200,3175,49731
|
|
20230802,150300,115462229525,3195,3185,3195,3150,89695
|
|
20230802,150200,115177966600,3185,3195,3200,3180,41903
|
|
20230802,150100,115044311480,3200,3185,3200,3175,59095
|
|
20230802,150000,114856078495,3180,3210,3220,3180,111000
|
|
20230802,145900,114500555060,3210,3180,3210,3175,95189
|
|
20230802,145800,114196804975,3175,3205,3210,3150,143137
|
|
20230802,145700,113741119160,3205,3135,3230,3130,238578
|
|
20230802,145600,112979442470,3135,3175,3190,3120,160286
|
|
20230802,145500,112473122960,3185,3210,3270,3170,477884
|
|
20230802,145400,110930160835,3215,3150,3215,3145,219685
|
|
20230802,145300,110230929160,3150,3105,3165,3100,201363
|
|
20230802,145200,109599351800,3100,3095,3120,3090,162964
|
|
20230802,145100,109092875285,3095,3080,3095,3075,48170
|
|
20230802,145000,108944300680,3075,3075,3080,3070,25641
|
|
20230802,144900,108865383100,3075,3060,3085,3060,37524
|
|
20230802,144800,108750028415,3060,3060,3065,3045,37787
|
|
20230802,144700,108634400385,3060,3070,3070,3060,29583
|
|
20230802,144600,108543758865,3070,3080,3080,3060,85375
|
|
20230802,144500,108281533560,3080,3060,3085,3060,46255
|
|
20230802,144400,108139511375,3060,3040,3060,3035,72790
|
|
20230802,144300,107917709075,3040,3045,3045,3035,29503
|
|
20230802,144200,107828046470,3040,3040,3045,3035,29630
|
|
20230802,144100,107737983985,3040,3045,3050,3030,56002
|
|
20230802,144000,107567770575,3050,3040,3050,3035,41002
|
|
20230802,143900,107442988535,3040,3050,3050,3015,59765
|
|
20230802,143800,107261549865,3050,3040,3060,3035,108776
|
|
20230802,143700,106929851530,3040,3010,3045,3005,78739
|
|
20230802,143600,106691659475,3010,3000,3010,2990,39747
|
|
20230802,143500,106572353815,3000,3015,3020,3000,96530
|
|
20230802,143400,106282160085,3005,3000,3020,2995,84277
|
|
20230802,143300,106028782075,3000,2990,3000,2980,28579
|
|
20230802,143200,105943301475,2985,3000,3000,2970,81199
|
|
20230802,143100,105701033410,3000,3000,3010,2990,96727
|
|
20230802,143000,105410720700,3000,2970,3000,2970,109668
|
|
20230802,142900,105083326815,2975,2975,2975,2960,51112
|
|
20230802,142800,104931701990,2980,2980,3005,2970,134431
|
|
20230802,142700,104529289095,2985,2965,2985,2960,105403
|
|
20230802,142600,104215814545,2965,2950,2975,2940,132838
|
|
20230802,142500,103823062675,2945,2960,2960,2925,311704
|
|
20230802,142400,102907285210,2955,2970,2985,2950,170902
|
|
20230802,142300,102400909960,2965,2970,2980,2955,145155
|
|
20230802,142200,101970569545,2970,2990,2995,2970,128859
|
|
20230802,142100,101586535965,2990,2995,3005,2985,61765
|
|
20230802,142000,101401440075,2995,3015,3015,2985,105121
|
|
20230802,141900,101085835500,3010,3005,3015,3000,35336
|
|
20230802,141800,100979472360,3005,2985,3005,2980,92897
|
|
20230802,141700,100701260475,2985,3025,3025,2970,492280
|
|
20230802,141600,99226773780,3020,3055,3055,3015,86165
|
|
20230802,141500,98965806225,3055,3065,3065,3050,28593
|
|
20230802,141400,98878426460,3065,3055,3065,3050,8762
|
|
20230802,141300,98851630560,3050,3065,3070,3050,64209
|
|
20230802,141200,98655327685,3065,3070,3075,3065,7686
|
|
20230802,141100,98631744410,3070,3070,3080,3065,6696
|
|
20230802,141000,98611182220,3070,3080,3080,3060,28415
|
|
20230802,140900,98524058700,3080,3065,3085,3060,40259
|
|
20230802,140800,98400270280,3065,3060,3065,3055,28486
|
|
20230802,140700,98313094230,3065,3055,3065,3050,16249
|
|
20230802,140600,98263385695,3050,3055,3060,3050,31771
|
|
20230802,140500,98166395940,3055,3060,3060,3050,13390
|
|
20230802,140400,98125495875,3060,3055,3060,3050,31419
|
|
20230802,140300,98029485580,3055,3055,3055,3045,21665
|
|
20230802,140200,97963389675,3055,3060,3065,3045,43853
|
|
20230802,140100,97829447295,3060,3050,3070,3045,44871
|
|
20230802,140000,97692177765,3045,3020,3050,3010,120213
|
|
20230802,135900,97329049155,3025,3040,3040,3020,59234
|
|
20230802,135800,97149668170,3045,3050,3050,3040,20695
|
|
20230802,135700,97086677265,3045,3060,3065,3045,41253
|
|
20230802,135600,96960742080,3060,3075,3080,3060,50751
|
|
20230802,135500,96804966950,3075,3055,3075,3050,58409
|
|
20230802,135400,96626241415,3055,3020,3055,3015,35857
|
|
20230802,135300,96517369950,3015,3035,3040,3010,159436
|
|
20230802,135200,96036251510,3040,3050,3055,3035,45377
|
|
20230802,135100,95898148500,3050,3045,3060,3040,92545
|
|
20230802,135000,95616050095,3040,3025,3045,3020,106561
|
|
20230802,134900,95293061195,3025,3035,3040,3025,130716
|
|
20230802,134800,94897127480,3040,3050,3055,3030,85766
|
|
20230802,134700,94636448715,3050,3050,3055,3030,187945
|
|
20230802,134600,94064644410,3050,3075,3080,3050,243409
|
|
20230802,134500,93319687550,3075,3085,3090,3075,36325
|
|
20230802,134400,93207832655,3085,3085,3095,3080,56124
|
|
20230802,134300,93034676390,3085,3095,3095,3085,22193
|
|
20230802,134200,92966107520,3090,3095,3100,3090,40803
|
|
20230802,134100,92839855560,3095,3095,3100,3090,17269
|
|
20230802,134000,92786374520,3100,3075,3100,3070,51723
|
|
20230802,133900,92627147630,3080,3080,3085,3075,53772
|
|
20230802,133800,92461548695,3080,3110,3110,3080,62084
|
|
20230802,133700,92269674995,3110,3115,3120,3095,60865
|
|
20230802,133600,92080789225,3115,3110,3120,3110,12176
|
|
20230802,133500,92042892815,3110,3100,3110,3095,13925
|
|
20230802,133400,91999684270,3100,3100,3105,3095,19748
|
|
20230802,133300,91938467575,3095,3095,3105,3090,10193
|
|
20230802,133200,91906901625,3100,3105,3105,3090,27210
|
|
20230802,133100,91822681095,3100,3100,3100,3090,17043
|
|
20230802,133000,91769909110,3100,3110,3110,3090,44081
|
|
20230802,132900,91633425160,3110,3115,3120,3110,20359
|
|
20230802,132800,91570047995,3115,3110,3120,3105,37740
|
|
20230802,132700,91452532960,3110,3095,3110,3090,69452
|
|
20230802,132600,91237547605,3095,3090,3100,3085,46373
|
|
20230802,132500,91094181995,3090,3105,3105,3080,139221
|
|
20230802,132400,90663348685,3105,3110,3110,3100,35116
|
|
20230802,132300,90554305095,3110,3105,3110,3100,63930
|
|
20230802,132200,90355960440,3110,3110,3110,3100,47657
|
|
20230802,132100,90207981305,3115,3105,3130,3105,46270
|
|
20230802,132000,90064134150,3105,3125,3130,3105,79869
|
|
20230802,131900,89815325535,3125,3140,3145,3125,33284
|
|
20230802,131800,89711030580,3140,3135,3140,3130,19671
|
|
20230802,131700,89649304535,3135,3125,3135,3125,15079
|
|
20230802,131600,89602134190,3120,3115,3125,3115,20949
|
|
20230802,131500,89536805525,3120,3120,3125,3115,33347
|
|
20230802,131400,89432752440,3115,3125,3125,3115,53853
|
|
20230802,131300,89264770855,3120,3135,3135,3120,40058
|
|
20230802,131200,89139463915,3135,3125,3135,3125,32875
|
|
20230802,131100,89036629320,3120,3120,3130,3120,33010
|
|
20230802,131000,88933521110,3120,3130,3130,3115,76297
|
|
20230802,130900,88695224450,3130,3145,3145,3125,65131
|
|
20230802,130800,88491154845,3145,3145,3155,3140,35069
|
|
20230802,130700,88380854535,3150,3170,3175,3135,108300
|
|
20230802,130600,88039428715,3170,3175,3175,3170,19114
|
|
20230802,130500,87978810645,3170,3180,3185,3165,22444
|
|
20230802,130400,87907682905,3185,3175,3185,3165,23428
|
|
20230802,130300,87833313475,3180,3185,3185,3175,25488
|
|
20230802,130200,87752286890,3185,3180,3190,3170,33042
|
|
20230802,130100,87647082180,3180,3170,3180,3160,26610
|
|
20230802,130000,87562798705,3170,3170,3170,3155,44318
|
|
20230802,125900,87422720815,3170,3190,3190,3165,59702
|
|
20230802,125800,87233255395,3195,3180,3195,3175,50835
|
|
20230802,125700,87071534295,3185,3200,3200,3180,61493
|
|
20230802,125600,86875429305,3200,3205,3215,3190,71151
|
|
20230802,125500,86647780255,3205,3195,3205,3185,55990
|
|
20230802,125400,86468908700,3200,3235,3240,3195,117176
|
|
20230802,125300,86092635555,3235,3230,3250,3225,65461
|
|
20230802,125200,85880564650,3220,3225,3240,3195,181657
|
|
20230802,125100,85295653370,3225,3285,3295,3225,143304
|
|
20230802,125000,84829229720,3280,3285,3295,3250,202420
|
|
20230802,124900,84166918380,3290,3240,3300,3240,418347
|
|
20230802,124800,82797538345,3245,3195,3245,3190,157195
|
|
20230802,124700,82291319995,3195,3180,3200,3165,79367
|
|
20230802,124600,82038769755,3185,3205,3205,3180,84354
|
|
20230802,124500,81769532540,3205,3175,3205,3170,196172
|
|
20230802,124400,81144090640,3175,3155,3175,3155,81227
|
|
20230802,124300,80887063060,3155,3145,3155,3140,51359
|
|
20230802,124200,80725336245,3145,3145,3145,3135,16892
|
|
20230802,124100,80672266555,3145,3135,3145,3135,21411
|
|
20230802,124000,80605014685,3140,3130,3140,3130,25563
|
|
20230802,123900,80524861820,3135,3130,3135,3125,18299
|
|
20230802,123800,80467582175,3125,3125,3130,3125,14765
|
|
20230802,123700,80421438900,3125,3130,3130,3120,15631
|
|
20230802,123600,80372585015,3130,3130,3130,3125,8301
|
|
20230802,123500,80346614590,3130,3125,3130,3120,12757
|
|
20230802,123400,80306758425,3125,3120,3130,3120,10362
|
|
20230802,123300,80274357155,3115,3110,3135,3110,28003
|
|
20230802,123200,80187075640,3110,3135,3140,3110,77896
|
|
20230802,123100,79943294700,3135,3135,3140,3135,8954
|
|
20230802,123000,79915191955,3135,3145,3145,3130,23321
|
|
20230802,122900,79842029955,3145,3125,3145,3125,17640
|
|
20230802,122800,79786764535,3125,3110,3125,3105,14705
|
|
20230802,122700,79740972740,3110,3100,3110,3095,15657
|
|
20230802,122600,79692403565,3100,3110,3115,3100,39027
|
|
20230802,122500,79571236160,3115,3125,3135,3110,30716
|
|
20230802,122400,79475372885,3130,3115,3130,3110,35807
|
|
20230802,122300,79363718245,3115,3125,3125,3085,116800
|
|
20230802,122200,79001654690,3125,3125,3125,3110,45660
|
|
20230802,122100,78859396110,3120,3135,3140,3120,31258
|
|
20230802,122000,78761653740,3140,3140,3140,3130,27344
|
|
20230802,121900,78675894475,3140,3140,3150,3135,16680
|
|
20230802,121800,78623497390,3140,3140,3145,3130,28268
|
|
20230802,121700,78534834325,3140,3145,3150,3140,18371
|
|
20230802,121600,78477100960,3145,3150,3155,3145,13621
|
|
20230802,121500,78434212165,3150,3165,3165,3145,20761
|
|
20230802,121400,78368821595,3165,3140,3165,3140,21549
|
|
20230802,121300,78301000035,3140,3150,3155,3130,55507
|
|
20230802,121200,78126809850,3155,3175,3175,3155,21876
|
|
20230802,121100,78057566485,3175,3185,3185,3175,18263
|
|
20230802,121000,77999524970,3180,3175,3180,3170,23361
|
|
20230802,120900,77925334785,3175,3160,3175,3155,19724
|
|
20230802,120800,77862893650,3160,3160,3165,3150,20687
|
|
20230802,120700,77797546170,3165,3180,3185,3155,36642
|
|
20230802,120600,77681355110,3180,3170,3185,3170,30373
|
|
20230802,120500,77584901470,3170,3160,3175,3160,23485
|
|
20230802,120400,77510511705,3160,3155,3165,3155,13621
|
|
20230802,120300,77467463440,3155,3145,3160,3145,40253
|
|
20230802,120200,77340588865,3145,3155,3160,3140,32314
|
|
20230802,120100,77238719780,3150,3135,3155,3125,60652
|
|
20230802,120000,77048410310,3135,3175,3180,3135,42812
|
|
20230802,115900,76913111435,3175,3160,3180,3155,59283
|
|
20230802,115800,76725389775,3160,3145,3160,3140,49690
|
|
20230802,115700,76568844030,3145,3130,3145,3120,32452
|
|
20230802,115600,76467185520,3130,3125,3130,3120,40297
|
|
20230802,115500,76341259540,3125,3120,3130,3115,30613
|
|
20230802,115400,76245689870,3120,3115,3125,3110,26353
|
|
20230802,115300,76163514690,3110,3105,3120,3095,18466
|
|
20230802,115200,76106077980,3105,3095,3105,3090,29714
|
|
20230802,115100,76014057670,3095,3095,3100,3090,15625
|
|
20230802,115000,75965716580,3095,3105,3105,3090,18912
|
|
20230802,114900,75907103765,3105,3120,3120,3105,42774
|
|
20230802,114800,75773874650,3120,3120,3120,3100,43622
|
|
20230802,114700,75638024540,3120,3095,3130,3090,77010
|
|
20230802,114600,75398858435,3090,3095,3095,3080,62430
|
|
20230802,114500,75205988000,3095,3095,3100,3090,29911
|
|
20230802,114400,75113414205,3095,3095,3105,3090,44628
|
|
20230802,114300,74975223675,3095,3070,3110,3070,80158
|
|
20230802,114200,74727463795,3075,3055,3080,3055,110400
|
|
20230802,114100,74389493915,3060,3065,3080,3055,140264
|
|
20230802,114000,73959655240,3060,3085,3090,3060,144019
|
|
20230802,113900,73517246695,3085,3080,3095,3075,53406
|
|
20230802,113800,73352446265,3075,3105,3110,3075,72504
|
|
20230802,113700,73128037375,3110,3120,3125,3105,33675
|
|
20230802,113600,73023129590,3125,3110,3125,3110,23187
|
|
20230802,113500,72950762215,3110,3105,3115,3100,41641
|
|
20230802,113400,72821377140,3100,3095,3110,3095,48529
|
|
20230802,113300,72670917355,3100,3125,3130,3095,49892
|
|
20230802,113200,72515829100,3120,3125,3150,3115,47848
|
|
20230802,113100,72365939750,3130,3130,3135,3120,34278
|
|
20230802,113000,72258751065,3130,3105,3135,3100,64121
|
|
20230802,112900,72058903160,3110,3110,3135,3105,97608
|
|
20230802,112800,71754325130,3110,3080,3110,3075,114482
|
|
20230802,112700,71400525780,3080,3100,3100,3055,245247
|
|
20230802,112600,70646181065,3105,3115,3120,3100,152311
|
|
20230802,112500,70173605550,3120,3105,3120,3100,75098
|
|
20230802,112400,69940000080,3105,3135,3140,3105,136916
|
|
20230802,112300,69512850000,3140,3150,3150,3130,73922
|
|
20230802,112200,69280811490,3150,3150,3160,3145,31541
|
|
20230802,112100,69181493900,3150,3160,3160,3145,45204
|
|
20230802,112000,69039098755,3160,3180,3185,3160,60498
|
|
20230802,111900,68847071305,3185,3180,3185,3175,27208
|
|
20230802,111800,68760563370,3180,3165,3185,3160,19866
|
|
20230802,111700,68697614295,3160,3165,3170,3155,16091
|
|
20230802,111600,68646729160,3170,3170,3175,3160,31920
|
|
20230802,111500,68545532900,3170,3145,3170,3140,21325
|
|
20230802,111400,68478319170,3140,3150,3155,3140,48108
|
|
20230802,111300,68326962280,3155,3160,3165,3150,37505
|
|
20230802,111200,68208748595,3160,3160,3170,3150,34817
|
|
20230802,111100,68098856545,3165,3170,3175,3160,38433
|
|
20230802,111000,67977285365,3170,3160,3175,3160,19517
|
|
20230802,110900,67915545460,3170,3170,3175,3160,23818
|
|
20230802,110800,67840094990,3170,3170,3190,3165,44779
|
|
20230802,110700,67697908595,3165,3135,3170,3135,38784
|
|
20230802,110600,67575716955,3135,3155,3165,3135,110506
|
|
20230802,110500,67228264030,3155,3170,3180,3150,95345
|
|
20230802,110400,66926851560,3155,3190,3190,3155,89085
|
|
20230802,110300,66644899535,3190,3215,3215,3180,60111
|
|
20230802,110200,66452876550,3215,3210,3220,3205,59700
|
|
20230802,110100,66261323870,3215,3230,3235,3215,51941
|
|
20230802,110000,66093954820,3230,3220,3235,3215,40646
|
|
20230802,105900,65963011930,3215,3220,3225,3215,26294
|
|
20230802,105800,65878351995,3225,3225,3230,3215,41630
|
|
20230802,105700,65744130740,3230,3215,3235,3215,28784
|
|
20230802,105600,65651342640,3220,3215,3225,3210,46304
|
|
20230802,105500,65502305630,3220,3215,3220,3210,21999
|
|
20230802,105400,65431565865,3215,3210,3225,3210,12430
|
|
20230802,105300,65391617385,3205,3190,3210,3185,24025
|
|
20230802,105200,65314833425,3190,3205,3205,3180,65797
|
|
20230802,105100,65104647920,3205,3205,3210,3200,30178
|
|
20230802,105000,65007930850,3205,3235,3245,3200,101626
|
|
20230802,104900,64680310110,3240,3230,3240,3220,55112
|
|
20230802,104800,64502101720,3235,3225,3240,3225,35321
|
|
20230802,104700,64387898080,3225,3225,3235,3215,43284
|
|
20230802,104600,64248443015,3220,3195,3225,3195,32033
|
|
20230802,104500,64145585460,3200,3235,3240,3195,79183
|
|
20230802,104400,63890789300,3235,3235,3240,3225,101336
|
|
20230802,104300,63563084445,3235,3215,3240,3210,122467
|
|
20230802,104200,63167796815,3215,3200,3215,3190,43424
|
|
20230802,104100,63028735780,3200,3205,3205,3185,44081
|
|
20230802,104000,62887884930,3205,3215,3220,3200,125623
|
|
20230802,103900,62484684045,3215,3200,3225,3195,154009
|
|
20230802,103800,61990080680,3200,3180,3200,3180,77189
|
|
20230802,103700,61743463645,3185,3175,3195,3170,65975
|
|
20230802,103600,61533628300,3175,3175,3195,3165,115074
|
|
20230802,103500,61166996190,3180,3155,3180,3150,50914
|
|
20230802,103400,61005878495,3155,3175,3175,3150,100497
|
|
20230802,103300,60687715955,3175,3175,3185,3165,63719
|
|
20230802,103200,60485386405,3175,3165,3175,3160,35139
|
|
20230802,103100,60374027360,3165,3160,3165,3155,49979
|
|
20230802,103000,60216084220,3160,3180,3180,3155,87813
|
|
20230802,102900,59937669810,3180,3150,3180,3145,83396
|
|
20230802,102800,59673598810,3150,3130,3155,3125,62840
|
|
20230802,102700,59476417175,3130,3120,3135,3115,67533
|
|
20230802,102600,59265538400,3125,3120,3125,3090,208198
|
|
20230802,102500,58618966995,3120,3140,3145,3120,82567
|
|
20230802,102400,58360321125,3140,3140,3145,3130,51305
|
|
20230802,102300,58199456750,3140,3150,3155,3130,56239
|
|
20230802,102200,58022814625,3155,3165,3180,3150,80186
|
|
20230802,102100,57768830940,3165,3135,3170,3135,77567
|
|
20230802,102000,57523973450,3135,3180,3180,3130,135530
|
|
20230802,101900,57095978850,3180,3165,3190,3160,148005
|
|
20230802,101800,56626069470,3165,3145,3165,3140,80359
|
|
20230802,101700,56372962190,3145,3145,3150,3135,114882
|
|
20230802,101600,56011745645,3145,3130,3145,3120,142354
|
|
20230802,101500,55566040835,3125,3100,3135,3095,218939
|
|
20230802,101400,54883054560,3095,3135,3135,3075,508922
|
|
20230802,101300,53303866835,3140,3180,3180,3130,190131
|
|
20230802,101200,52705803505,3180,3170,3195,3165,149399
|
|
20230802,101100,52230416005,3170,3140,3170,3120,259505
|
|
20230802,101000,51413736940,3140,3160,3175,3125,324377
|
|
20230802,100900,50392583280,3150,3215,3215,3110,496783
|
|
20230802,100800,48825079580,3215,3235,3245,3210,161930
|
|
20230802,100700,48302642740,3235,3215,3235,3195,230871
|
|
20230802,100600,47560497710,3215,3230,3235,3155,533882
|
|
20230802,100500,45853944790,3235,3310,3320,3215,456781
|
|
20230802,100400,44362837435,3310,3300,3320,3290,106523
|
|
20230802,100300,44011408590,3300,3305,3310,3290,57984
|
|
20230802,100200,43820129200,3305,3320,3325,3295,117743
|
|
20230802,100100,43430382880,3320,3285,3325,3280,112426
|
|
20230802,100000,43060143335,3285,3285,3300,3280,171095
|
|
20230802,095900,42497560370,3290,3320,3325,3285,253706
|
|
20230802,095800,41659877385,3325,3320,3335,3315,89384
|
|
20230802,095700,41362798885,3320,3310,3320,3305,102530
|
|
20230802,095600,41023276825,3310,3335,3345,3305,162440
|
|
20230802,095500,40484615165,3330,3350,3355,3320,177580
|
|
20230802,095400,39892867560,3350,3345,3355,3330,122271
|
|
20230802,095300,39484492545,3345,3370,3375,3335,214800
|
|
20230802,095200,38764044825,3370,3385,3405,3360,115264
|
|
20230802,095100,38375386665,3385,3390,3395,3360,139766
|
|
20230802,095000,37903950660,3385,3425,3440,3375,247244
|
|
20230802,094900,37062219605,3430,3450,3460,3425,156061
|
|
20230802,094800,36524617300,3445,3465,3470,3435,163212
|
|
20230802,094700,35961744800,3465,3440,3470,3420,156105
|
|
20230802,094600,35423283110,3445,3485,3490,3420,215574
|
|
20230802,094500,34678024390,3485,3440,3495,3420,319592
|
|
20230802,094400,33572110410,3435,3405,3435,3400,96042
|
|
20230802,094300,33243626615,3400,3430,3430,3400,107341
|
|
20230802,094200,32877071935,3420,3405,3440,3390,187584
|
|
20230802,094100,32235451145,3405,3380,3410,3370,74153
|
|
20230802,094000,31983847040,3370,3390,3405,3370,104060
|
|
20230802,093900,31631074845,3390,3410,3415,3370,157172
|
|
20230802,093800,31097748655,3410,3370,3415,3360,174098
|
|
20230802,093700,30506753640,3370,3340,3375,3335,89253
|
|
20230802,093600,30207707015,3340,3335,3340,3320,44028
|
|
20230802,093500,30061049845,3335,3320,3335,3300,122631
|
|
20230802,093400,29654362975,3320,3305,3320,3295,81583
|
|
20230802,093300,29384624815,3305,3300,3310,3290,86474
|
|
20230802,093200,29099379625,3305,3300,3330,3280,165004
|
|
20230802,093100,28554179470,3300,3320,3325,3275,269175
|
|
20230802,093000,27666942690,3325,3355,3360,3315,125223
|
|
20230802,092900,27249782885,3350,3350,3365,3345,87742
|
|
20230802,092800,26955450340,3355,3365,3365,3340,67887
|
|
20230802,092700,26727910010,3355,3360,3370,3345,77331
|
|
20230802,092600,26468229355,3360,3340,3375,3340,66324
|
|
20230802,092500,26245332845,3350,3335,3350,3305,190212
|
|
20230802,092400,25612353300,3325,3375,3380,3320,210190
|
|
20230802,092300,24908347615,3370,3390,3405,3365,112742
|
|
20230802,092200,24527008140,3375,3380,3400,3365,151380
|
|
20230802,092100,24015593895,3385,3385,3415,3365,115173
|
|
20230802,092000,23625445340,3385,3350,3390,3345,131957
|
|
20230802,091900,23180300070,3340,3400,3400,3325,272993
|
|
20230802,091800,22263007240,3400,3410,3415,3390,107781
|
|
20230802,091700,21896531120,3410,3440,3445,3395,182605
|
|
20230802,091600,21273191875,3440,3450,3455,3420,164683
|
|
20230802,091500,20706923145,3445,3385,3455,3375,137325
|
|
20230802,091400,20237260730,3385,3415,3415,3360,179045
|
|
20230802,091300,19631626705,3410,3420,3430,3395,114312
|
|
20230802,091200,19242172815,3415,3390,3435,3385,176932
|
|
20230802,091100,18640127345,3395,3405,3435,3385,221457
|
|
20230802,091000,17884152640,3405,3440,3455,3340,337244
|
|
20230802,090900,16732274645,3435,3310,3475,3305,585347
|
|
20230802,090800,14738058790,3330,3320,3355,3300,312704
|
|
20230802,090700,13694945365,3320,3240,3320,3220,318923
|
|
20230802,090600,12654041125,3240,3315,3340,3235,552299
|
|
20230802,090500,10838186135,3315,3365,3365,3285,461029
|
|
20230802,090400,9305291855,3365,3290,3370,3280,555641
|
|
20230802,090300,7456135000,3290,3320,3330,3235,643788
|
|
20230802,090200,5342555630,3325,3190,3330,3190,1660205
|
|
20230802,090100,0,3645,3645,3645,3645,0
|
|
20230802,090000,0,3645,3645,3645,3645,0
|