595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185200,9696514940,2460,2460,2460,2460,14053
|
|
20230801,185100,9696514940,2460,2460,2460,2460,0
|
|
20230801,185000,9696514940,2460,2460,2460,2460,0
|
|
20230801,184900,9696514940,2460,2460,2460,2460,0
|
|
20230801,184800,9696514940,2460,2460,2460,2460,0
|
|
20230801,184700,9696514940,2460,2460,2460,2460,0
|
|
20230801,184600,9696514940,2460,2460,2460,2460,0
|
|
20230801,184500,9696514940,2460,2460,2460,2460,0
|
|
20230801,184400,9696514940,2460,2460,2460,2460,0
|
|
20230801,184300,9696514940,2460,2460,2460,2460,0
|
|
20230801,184200,9696514940,2460,2460,2460,2460,0
|
|
20230801,184100,9696514940,2460,2460,2460,2460,0
|
|
20230801,184000,9696514940,2460,2460,2460,2460,0
|
|
20230801,183900,9696514940,2460,2460,2460,2460,0
|
|
20230801,183800,9696514940,2460,2460,2460,2460,0
|
|
20230801,183700,9696514940,2460,2460,2460,2460,0
|
|
20230801,183600,9696514940,2460,2460,2460,2460,0
|
|
20230801,183500,9696514940,2460,2460,2460,2460,0
|
|
20230801,183400,9696514940,2460,2460,2460,2460,0
|
|
20230801,183300,9696514940,2460,2460,2460,2460,0
|
|
20230801,183200,9696514940,2460,2460,2460,2460,0
|
|
20230801,183100,9696514940,2460,2460,2460,2460,0
|
|
20230801,183000,9696514940,2460,2460,2460,2460,0
|
|
20230801,182900,9696514940,2460,2460,2460,2460,0
|
|
20230801,182800,9696514940,2460,2460,2460,2460,0
|
|
20230801,182700,9696514940,2460,2460,2460,2460,0
|
|
20230801,182600,9696514940,2460,2460,2460,2460,0
|
|
20230801,182500,9696514940,2460,2460,2460,2460,0
|
|
20230801,182400,9696514940,2460,2460,2460,2460,0
|
|
20230801,182300,9696514940,2460,2460,2460,2460,0
|
|
20230801,182200,9696514940,2460,2460,2460,2460,14053
|
|
20230801,182100,9696514940,2460,2460,2460,2460,0
|
|
20230801,182000,9696514940,2460,2460,2460,2460,0
|
|
20230801,181900,9696514940,2460,2460,2460,2460,0
|
|
20230801,181800,9696514940,2460,2460,2460,2460,0
|
|
20230801,181700,9696514940,2460,2460,2460,2460,0
|
|
20230801,181600,9696514940,2460,2460,2460,2460,0
|
|
20230801,181500,9696514940,2460,2460,2460,2460,0
|
|
20230801,181400,9696514940,2460,2460,2460,2460,0
|
|
20230801,181300,9696514940,2460,2460,2460,2460,0
|
|
20230801,181200,9696514940,2460,2460,2460,2460,0
|
|
20230801,181100,9696514940,2460,2460,2460,2460,0
|
|
20230801,181000,9696514940,2460,2460,2460,2460,0
|
|
20230801,180900,9696514940,2460,2460,2460,2460,0
|
|
20230801,180800,9696514940,2460,2460,2460,2460,0
|
|
20230801,180700,9696514940,2460,2460,2460,2460,0
|
|
20230801,180600,9696514940,2460,2460,2460,2460,0
|
|
20230801,180500,9696514940,2460,2460,2460,2460,0
|
|
20230801,180400,9696514940,2460,2460,2460,2460,0
|
|
20230801,180300,9696514940,2460,2460,2460,2460,0
|
|
20230801,180200,9696514940,2460,2460,2460,2460,0
|
|
20230801,180100,9696514940,2460,2460,2460,2460,0
|
|
20230801,180000,9696514940,2460,2460,2460,2460,0
|
|
20230801,175900,9696514940,2460,2460,2460,2460,0
|
|
20230801,175800,9696514940,2460,2460,2460,2460,0
|
|
20230801,175700,9696514940,2460,2460,2460,2460,0
|
|
20230801,175600,9696514940,2460,2460,2460,2460,0
|
|
20230801,175500,9696514940,2460,2460,2460,2460,0
|
|
20230801,175400,9696514940,2460,2460,2460,2460,0
|
|
20230801,175300,9696514940,2460,2460,2460,2460,0
|
|
20230801,175200,9696514940,2460,2460,2460,2460,14053
|
|
20230801,175100,9696514940,2460,2460,2460,2460,0
|
|
20230801,175000,9696514940,2460,2460,2460,2460,0
|
|
20230801,174900,9696514940,2460,2460,2460,2460,0
|
|
20230801,174800,9696514940,2460,2460,2460,2460,0
|
|
20230801,174700,9696514940,2460,2460,2460,2460,0
|
|
20230801,174600,9696514940,2460,2460,2460,2460,0
|
|
20230801,174500,9696514940,2460,2460,2460,2460,0
|
|
20230801,174400,9696514940,2460,2460,2460,2460,0
|
|
20230801,174300,9696514940,2460,2460,2460,2460,0
|
|
20230801,174200,9696514940,2460,2460,2460,2460,0
|
|
20230801,174100,9696514940,2460,2460,2460,2460,0
|
|
20230801,174000,9696514940,2460,2460,2460,2460,0
|
|
20230801,173900,9696514940,2460,2460,2460,2460,0
|
|
20230801,173800,9696514940,2460,2460,2460,2460,0
|
|
20230801,173700,9696514940,2460,2460,2460,2460,0
|
|
20230801,173600,9696514940,2460,2460,2460,2460,0
|
|
20230801,173500,9696514940,2460,2460,2460,2460,0
|
|
20230801,173400,9696514940,2460,2460,2460,2460,0
|
|
20230801,173300,9696514940,2460,2460,2460,2460,0
|
|
20230801,173200,9696514940,2460,2460,2460,2460,0
|
|
20230801,173100,9696514940,2460,2460,2460,2460,0
|
|
20230801,173000,9696514940,2460,2460,2460,2460,0
|
|
20230801,172900,9696514940,2460,2460,2460,2460,0
|
|
20230801,172800,9696514940,2460,2460,2460,2460,0
|
|
20230801,172700,9696514940,2460,2460,2460,2460,0
|
|
20230801,172600,9696514940,2460,2460,2460,2460,0
|
|
20230801,172500,9696514940,2460,2460,2460,2460,0
|
|
20230801,172400,9696514940,2460,2460,2460,2460,0
|
|
20230801,172300,9696514940,2460,2460,2460,2460,0
|
|
20230801,172200,9696514940,2460,2460,2460,2460,14053
|
|
20230801,172100,9696514940,2460,2460,2460,2460,0
|
|
20230801,172000,9696514940,2460,2460,2460,2460,0
|
|
20230801,171900,9696514940,2460,2460,2460,2460,0
|
|
20230801,171800,9696514940,2460,2460,2460,2460,0
|
|
20230801,171700,9696514940,2460,2460,2460,2460,0
|
|
20230801,171600,9696514940,2460,2460,2460,2460,0
|
|
20230801,171500,9696514940,2460,2460,2460,2460,0
|
|
20230801,171400,9696514940,2460,2460,2460,2460,0
|
|
20230801,171300,9696514940,2460,2460,2460,2460,0
|
|
20230801,171200,9696514940,2460,2460,2460,2460,0
|
|
20230801,171100,9696514940,2460,2460,2460,2460,0
|
|
20230801,171000,9696514940,2460,2460,2460,2460,0
|
|
20230801,170900,9696514940,2460,2460,2460,2460,0
|
|
20230801,170800,9696514940,2460,2460,2460,2460,0
|
|
20230801,170700,9696514940,2460,2460,2460,2460,0
|
|
20230801,170600,9696514940,2460,2460,2460,2460,0
|
|
20230801,170500,9696514940,2460,2460,2460,2460,0
|
|
20230801,170400,9696514940,2460,2460,2460,2460,0
|
|
20230801,170300,9696514940,2460,2460,2460,2460,0
|
|
20230801,170200,9696514940,2460,2460,2460,2460,0
|
|
20230801,170100,9696514940,2460,2460,2460,2460,0
|
|
20230801,170000,9696514940,2460,2460,2460,2460,0
|
|
20230801,165900,9696514940,2460,2460,2460,2460,0
|
|
20230801,165800,9696514940,2460,2460,2460,2460,0
|
|
20230801,165700,9696514940,2460,2460,2460,2460,0
|
|
20230801,165600,9696514940,2460,2460,2460,2460,0
|
|
20230801,165500,9696514940,2460,2460,2460,2460,0
|
|
20230801,165400,9696514940,2460,2460,2460,2460,0
|
|
20230801,165300,9696514940,2460,2460,2460,2460,0
|
|
20230801,165200,9696514940,2460,2460,2460,2460,14053
|
|
20230801,165100,9696514940,2460,2460,2460,2460,0
|
|
20230801,165000,9696514940,2460,2460,2460,2460,0
|
|
20230801,164900,9696514940,2460,2460,2460,2460,0
|
|
20230801,164800,9696514940,2460,2460,2460,2460,0
|
|
20230801,164700,9696514940,2460,2460,2460,2460,0
|
|
20230801,164600,9696514940,2460,2460,2460,2460,0
|
|
20230801,164500,9696514940,2460,2460,2460,2460,0
|
|
20230801,164400,9696514940,2460,2460,2460,2460,0
|
|
20230801,164300,9696514940,2460,2460,2460,2460,0
|
|
20230801,164200,9696514940,2460,2460,2460,2460,0
|
|
20230801,164100,9696514940,2460,2460,2460,2460,0
|
|
20230801,164000,9696514940,2460,2460,2460,2460,0
|
|
20230801,163900,9696514940,2460,2460,2460,2460,0
|
|
20230801,163800,9696514940,2460,2460,2460,2460,0
|
|
20230801,163700,9696514940,2460,2460,2460,2460,0
|
|
20230801,163600,9696514940,2460,2460,2460,2460,0
|
|
20230801,163500,9696514940,2460,2460,2460,2460,0
|
|
20230801,163400,9696514940,2460,2460,2460,2460,0
|
|
20230801,163300,9696514940,2460,2460,2460,2460,0
|
|
20230801,163200,9696514940,2460,2460,2460,2460,0
|
|
20230801,163100,9696514940,2460,2460,2460,2460,0
|
|
20230801,163000,9696514940,2460,2460,2460,2460,0
|
|
20230801,162900,9696514940,2460,2460,2460,2460,0
|
|
20230801,162800,9696514940,2460,2460,2460,2460,0
|
|
20230801,162700,9696514940,2460,2460,2460,2460,0
|
|
20230801,162600,9696514940,2460,2460,2460,2460,0
|
|
20230801,162500,9696514940,2460,2460,2460,2460,0
|
|
20230801,162400,9696514940,2460,2460,2460,2460,0
|
|
20230801,162300,9696514940,2460,2460,2460,2460,0
|
|
20230801,162200,9696514940,2460,2460,2460,2460,14053
|
|
20230801,162100,9696514940,2460,2460,2460,2460,0
|
|
20230801,162000,9696514940,2460,2460,2460,2460,0
|
|
20230801,161900,9696514940,2460,2460,2460,2460,0
|
|
20230801,161800,9696514940,2460,2460,2460,2460,0
|
|
20230801,161700,9696514940,2460,2460,2460,2460,0
|
|
20230801,161600,9696514940,2460,2460,2460,2460,0
|
|
20230801,161500,9696514940,2460,2460,2460,2460,0
|
|
20230801,161400,9696514940,2460,2460,2460,2460,0
|
|
20230801,161300,9696514940,2460,2460,2460,2460,0
|
|
20230801,161200,9696514940,2460,2460,2460,2460,0
|
|
20230801,161100,9696514940,2460,2460,2460,2460,0
|
|
20230801,161000,9696514940,2460,2460,2460,2460,0
|
|
20230801,160900,9696514940,2460,2460,2460,2460,0
|
|
20230801,160800,9696514940,2460,2460,2460,2460,0
|
|
20230801,160700,9696514940,2460,2460,2460,2460,0
|
|
20230801,160600,9696514940,2460,2460,2460,2460,0
|
|
20230801,160500,9696514940,2460,2460,2460,2460,0
|
|
20230801,160400,9696514940,2460,2460,2460,2460,0
|
|
20230801,160300,9696514940,2460,2460,2460,2460,0
|
|
20230801,160200,9696514940,2460,2460,2460,2460,0
|
|
20230801,160100,9696514940,2460,2460,2460,2460,0
|
|
20230801,160000,9696514940,2460,2460,2460,2460,0
|
|
20230801,155900,9696514940,2460,2460,2460,2460,0
|
|
20230801,155800,9696514940,2460,2460,2460,2460,0
|
|
20230801,155700,9696514940,2460,2460,2460,2460,0
|
|
20230801,155600,9696514940,2460,2460,2460,2460,0
|
|
20230801,155500,9696514940,2460,2460,2460,2460,0
|
|
20230801,155400,9696514940,2460,2460,2460,2460,0
|
|
20230801,155300,9696514940,2460,2460,2460,2460,0
|
|
20230801,155200,9696514940,2460,2460,2460,2460,14053
|
|
20230801,155100,9696514940,2460,2460,2460,2460,0
|
|
20230801,155000,9696514940,2460,2460,2460,2460,0
|
|
20230801,154900,9696514940,2460,2460,2460,2460,0
|
|
20230801,154800,9696514940,2460,2460,2460,2460,0
|
|
20230801,154700,9696514940,2460,2460,2460,2460,0
|
|
20230801,154600,9696514940,2460,2460,2460,2460,0
|
|
20230801,154500,9696514940,2460,2460,2460,2460,0
|
|
20230801,154400,9696514940,2460,2460,2460,2460,0
|
|
20230801,154300,9696514940,2460,2460,2460,2460,0
|
|
20230801,154200,9696514940,2460,2460,2460,2460,0
|
|
20230801,154100,9696514940,2460,2460,2460,2460,0
|
|
20230801,154000,9696514940,2460,2460,2460,2460,0
|
|
20230801,153900,9696514940,2460,2460,2460,2460,0
|
|
20230801,153800,9696514940,2460,2460,2460,2460,0
|
|
20230801,153700,9696514940,2460,2460,2460,2460,0
|
|
20230801,153600,9696514940,2460,2460,2460,2460,0
|
|
20230801,153500,9696514940,2460,2460,2460,2460,0
|
|
20230801,153400,9696514940,2460,2460,2460,2460,0
|
|
20230801,153300,9696514940,2460,2460,2460,2460,0
|
|
20230801,153200,9696514940,2460,2460,2460,2460,0
|
|
20230801,153100,9696514940,2460,2460,2460,2460,0
|
|
20230801,153000,9696514940,2460,2460,2460,2460,14053
|
|
20230801,152900,9661944560,2465,2465,2465,2465,0
|
|
20230801,152800,9661944560,2465,2465,2465,2465,0
|
|
20230801,152700,9661944560,2465,2465,2465,2465,0
|
|
20230801,152600,9661944560,2465,2465,2465,2465,0
|
|
20230801,152500,9661944560,2465,2465,2465,2465,0
|
|
20230801,152400,9661944560,2465,2465,2465,2465,0
|
|
20230801,152300,9661944560,2465,2465,2465,2465,0
|
|
20230801,152200,9661944560,2465,2465,2465,2465,0
|
|
20230801,152100,9661944560,2465,2465,2465,2465,0
|
|
20230801,152000,9661944560,2465,2465,2465,2465,0
|
|
20230801,151900,9661944560,2465,2465,2465,2460,1682
|
|
20230801,151800,9657800000,2465,2470,2470,2465,4025
|
|
20230801,151700,9647875190,2470,2465,2470,2465,3822
|
|
20230801,151600,9638437910,2465,2465,2465,2465,5220
|
|
20230801,151500,9625570610,2465,2465,2465,2460,2320
|
|
20230801,151400,9619863390,2460,2460,2460,2460,1100
|
|
20230801,151300,9617157390,2460,2465,2465,2460,2201
|
|
20230801,151200,9611742680,2465,2460,2465,2460,2425
|
|
20230801,151100,9605774385,2460,2460,2460,2460,6282
|
|
20230801,151000,9590320665,2460,2460,2460,2455,1809
|
|
20230801,150900,9585873025,2460,2455,2460,2455,2684
|
|
20230801,150800,9579281675,2455,2445,2455,2445,7522
|
|
20230801,150700,9560830845,2450,2450,2450,2450,1871
|
|
20230801,150600,9556246895,2450,2455,2455,2450,2810
|
|
20230801,150500,9549357355,2450,2455,2455,2450,1085
|
|
20230801,150400,9546698595,2455,2460,2460,2455,4538
|
|
20230801,150300,9535557535,2460,2455,2460,2455,1201
|
|
20230801,150200,9532603080,2455,2455,2455,2455,2831
|
|
20230801,150100,9525652975,2455,2455,2460,2455,2000
|
|
20230801,150000,9520737975,2455,2455,2460,2455,5776
|
|
20230801,145900,9506545730,2455,2445,2455,2445,1770
|
|
20230801,145800,9502207580,2455,2450,2455,2445,6062
|
|
20230801,145700,9487383295,2450,2445,2450,2445,4043
|
|
20230801,145600,9477488460,2445,2450,2450,2445,1842
|
|
20230801,145500,9472978755,2445,2450,2450,2445,2178
|
|
20230801,145400,9467643355,2445,2450,2450,2445,653
|
|
20230801,145300,9466046115,2450,2450,2450,2450,229
|
|
20230801,145200,9465485065,2450,2450,2450,2450,4200
|
|
20230801,145100,9455195065,2445,2450,2450,2445,690
|
|
20230801,145000,9453508010,2450,2445,2450,2445,577
|
|
20230801,144900,9452095920,2450,2450,2450,2445,9116
|
|
20230801,144800,9429791340,2450,2450,2450,2450,3465
|
|
20230801,144700,9421302090,2450,2445,2450,2440,4105
|
|
20230801,144600,9411262695,2450,2450,2450,2450,4428
|
|
20230801,144500,9400414095,2450,2440,2450,2440,1449
|
|
20230801,144400,9396872045,2450,2445,2450,2445,2862
|
|
20230801,144300,9389865145,2445,2445,2445,2445,1059
|
|
20230801,144200,9387275890,2450,2450,2450,2450,3419
|
|
20230801,144100,9378899340,2445,2455,2455,2445,299
|
|
20230801,144000,9378167635,2455,2450,2455,2445,3833
|
|
20230801,143900,9368762855,2450,2445,2450,2445,7081
|
|
20230801,143800,9351434385,2440,2435,2440,2435,252
|
|
20230801,143700,9350819565,2435,2440,2440,2435,1760
|
|
20230801,143600,9346532035,2440,2440,2440,2440,1975
|
|
20230801,143500,9341713035,2445,2440,2445,2440,1606
|
|
20230801,143400,9337793895,2440,2440,2440,2440,1937
|
|
20230801,143300,9333067615,2440,2440,2445,2440,3468
|
|
20230801,143200,9324605670,2440,2440,2440,2440,185
|
|
20230801,143100,9324154270,2440,2440,2440,2440,740
|
|
20230801,143000,9322348670,2440,2440,2440,2440,1012
|
|
20230801,142900,9319879390,2440,2440,2440,2440,42
|
|
20230801,142800,9319776910,2440,2445,2445,2440,695
|
|
20230801,142700,9318080635,2445,2440,2445,2440,509
|
|
20230801,142600,9316836175,2440,2445,2445,2440,2432
|
|
20230801,142500,9310901595,2445,2445,2445,2440,1757
|
|
20230801,142400,9306608665,2450,2445,2450,2445,1491
|
|
20230801,142300,9302962785,2445,2445,2445,2445,110
|
|
20230801,142200,9302693835,2445,2445,2445,2445,203
|
|
20230801,142100,9302197500,2450,2450,2450,2450,5821
|
|
20230801,142000,9287936050,2450,2450,2450,2450,3336
|
|
20230801,141900,9279762850,2445,2455,2455,2440,3529
|
|
20230801,141800,9271119360,2455,2450,2455,2450,2889
|
|
20230801,141700,9264039990,2450,2435,2450,2435,2667
|
|
20230801,141600,9257534685,2435,2430,2435,2430,193
|
|
20230801,141500,9257065680,2430,2440,2440,2425,7035
|
|
20230801,141400,9239961195,2440,2445,2445,2440,2894
|
|
20230801,141300,9232896835,2445,2440,2445,2440,8190
|
|
20230801,141200,9212872330,2440,2450,2450,2440,1590
|
|
20230801,141100,9208992580,2450,2460,2460,2445,5198
|
|
20230801,141000,9196257725,2460,2445,2460,2445,5980
|
|
20230801,140900,9181591675,2445,2440,2445,2435,8866
|
|
20230801,140800,9159942285,2440,2440,2440,2435,2508
|
|
20230801,140700,9153822850,2440,2425,2440,2420,48994
|
|
20230801,140600,9035022365,2425,2425,2425,2425,107
|
|
20230801,140500,9034762890,2425,2430,2430,2425,1016
|
|
20230801,140400,9032297250,2430,2420,2430,2420,27
|
|
20230801,140300,9032231760,2420,2420,2420,2420,1236
|
|
20230801,140200,9029240640,2420,2420,2420,2420,1
|
|
20230801,140100,9029238220,2420,2420,2425,2420,3193
|
|
20230801,140000,9021510880,2425,2425,2425,2425,943
|
|
20230801,135900,9019224105,2425,2430,2430,2425,633
|
|
20230801,135800,9017686715,2430,2425,2430,2425,109
|
|
20230801,135700,9017421895,2425,2425,2425,2425,1711
|
|
20230801,135600,9013272720,2425,2425,2425,2425,937
|
|
20230801,135500,9011000495,2425,2430,2430,2425,255
|
|
20230801,135400,9010381555,2425,2410,2425,2410,9056
|
|
20230801,135300,8988462100,2415,2415,2415,2415,3633
|
|
20230801,135200,8979688405,2415,2410,2415,2410,1518
|
|
20230801,135100,8976024620,2400,2400,2400,2400,454
|
|
20230801,135000,8974935020,2400,2400,2400,2400,957
|
|
20230801,134900,8972638220,2400,2400,2410,2400,3361
|
|
20230801,134800,8964571810,2400,2410,2410,2400,501
|
|
20230801,134700,8963369375,2400,2400,2405,2400,1809
|
|
20230801,134600,8959025555,2400,2405,2405,2400,267
|
|
20230801,134500,8958384425,2405,2405,2405,2400,3615
|
|
20230801,134400,8949695775,2405,2405,2405,2400,127
|
|
20230801,134300,8949390390,2400,2405,2405,2400,4689
|
|
20230801,134200,8938124095,2410,2410,2420,2410,6072
|
|
20230801,134100,8923484335,2410,2415,2415,2410,2944
|
|
20230801,134000,8916375575,2415,2420,2420,2415,225
|
|
20230801,133900,8915831695,2420,2415,2420,2415,5803
|
|
20230801,133800,8901791685,2415,2410,2415,2410,17
|
|
20230801,133700,8901750710,2410,2400,2410,2400,3219
|
|
20230801,133600,8893993010,2410,2410,2410,2400,436
|
|
20230801,133500,8892946530,2405,2400,2410,2400,3672
|
|
20230801,133400,8884119825,2400,2395,2400,2395,2939
|
|
20230801,133300,8877079545,2390,2390,2395,2390,5507
|
|
20230801,133200,8863917785,2385,2385,2390,2380,4130
|
|
20230801,133100,8854071090,2385,2385,2390,2385,2797
|
|
20230801,133000,8847398630,2390,2385,2390,2385,1384
|
|
20230801,132900,8844095320,2385,2385,2390,2385,7220
|
|
20230801,132800,8826873120,2385,2390,2390,2385,1648
|
|
20230801,132700,8822941900,2390,2390,2390,2385,8554
|
|
20230801,132600,8802517085,2395,2390,2395,2390,1425
|
|
20230801,132500,8799111060,2390,2395,2395,2390,3354
|
|
20230801,132400,8791094405,2395,2390,2395,2390,4788
|
|
20230801,132300,8779645625,2390,2395,2395,2390,1798
|
|
20230801,132200,8775347770,2395,2390,2395,2390,4432
|
|
20230801,132100,8764754675,2390,2395,2395,2390,5657
|
|
20230801,132000,8751222655,2400,2395,2400,2395,9722
|
|
20230801,131900,8727928855,2395,2400,2405,2395,4454
|
|
20230801,131800,8717258710,2400,2405,2405,2400,20534
|
|
20230801,131700,8667977105,2405,2405,2405,2405,655
|
|
20230801,131600,8666401830,2405,2405,2405,2400,840
|
|
20230801,131500,8664381675,2410,2410,2410,2410,0
|
|
20230801,131400,8664381675,2410,2405,2410,2400,1185
|
|
20230801,131300,8661534125,2400,2410,2410,2400,2024
|
|
20230801,131200,8656666900,2405,2410,2410,2405,680
|
|
20230801,131100,8655029495,2410,2405,2410,2400,2898
|
|
20230801,131000,8648060545,2410,2400,2410,2400,250
|
|
20230801,130900,8647458545,2410,2410,2410,2410,521
|
|
20230801,130800,8646202935,2410,2405,2410,2400,1669
|
|
20230801,130700,8642194395,2405,2405,2405,2400,3352
|
|
20230801,130600,8634136205,2405,2400,2405,2400,821
|
|
20230801,130500,8632164700,2400,2405,2405,2400,3174
|
|
20230801,130400,8624544100,2405,2405,2405,2405,1390
|
|
20230801,130300,8621201150,2410,2400,2410,2400,327
|
|
20230801,130200,8620414720,2400,2405,2405,2400,1523
|
|
20230801,130100,8616756580,2405,2410,2410,2405,161
|
|
20230801,130000,8616368680,2400,2405,2405,2400,6017
|
|
20230801,125900,8601926570,2410,2405,2410,2405,776
|
|
20230801,125800,8600058980,2410,2410,2410,2410,441
|
|
20230801,125700,8598996170,2405,2410,2410,2405,2601
|
|
20230801,125600,8592740760,2405,2405,2405,2405,2519
|
|
20230801,125500,8586682565,2405,2405,2410,2405,7042
|
|
20230801,125400,8569746410,2405,2405,2405,2405,10
|
|
20230801,125300,8569722360,2405,2405,2405,2405,1141
|
|
20230801,125200,8566978255,2410,2410,2410,2410,519
|
|
20230801,125100,8565727465,2410,2405,2410,2405,12907
|
|
20230801,125000,8534668430,2415,2415,2415,2405,6816
|
|
20230801,124900,8518247415,2415,2415,2415,2410,1516
|
|
20230801,124800,8514591275,2415,2415,2415,2415,2961
|
|
20230801,124700,8507440460,2415,2410,2415,2410,73
|
|
20230801,124600,8507264170,2415,2410,2415,2410,119
|
|
20230801,124500,8506976835,2410,2410,2410,2410,644
|
|
20230801,124400,8505424795,2415,2415,2415,2410,760
|
|
20230801,124300,8503591430,2415,2415,2415,2415,2
|
|
20230801,124200,8503586600,2405,2410,2415,2405,496
|
|
20230801,124100,8502392535,2410,2410,2410,2410,1812
|
|
20230801,124000,8498025615,2410,2410,2410,2410,1318
|
|
20230801,123900,8494849235,2410,2410,2410,2410,1005
|
|
20230801,123800,8492427185,2410,2410,2410,2410,1196
|
|
20230801,123700,8489544825,2415,2415,2420,2415,959
|
|
20230801,123600,8487225225,2415,2420,2420,2415,1541
|
|
20230801,123500,8483503610,2425,2420,2425,2420,6433
|
|
20230801,123400,8467935725,2415,2415,2415,2415,4674
|
|
20230801,123300,8456648015,2415,2415,2415,2415,560
|
|
20230801,123200,8455295615,2415,2415,2415,2415,185
|
|
20230801,123100,8454848840,2405,2405,2405,2405,2702
|
|
20230801,123000,8448350530,2405,2405,2405,2400,1600
|
|
20230801,122900,8444506775,2405,2410,2410,2400,1461
|
|
20230801,122800,8440988520,2405,2410,2410,2405,488
|
|
20230801,122700,8439812445,2415,2405,2415,2400,9811
|
|
20230801,122600,8416239555,2410,2410,2415,2410,6200
|
|
20230801,122500,8401295405,2410,2415,2415,2410,1022
|
|
20230801,122400,8398832310,2415,2415,2415,2410,3124
|
|
20230801,122300,8391289350,2415,2415,2415,2410,2702
|
|
20230801,122200,8384771940,2410,2410,2410,2410,5548
|
|
20230801,122100,8371401260,2410,2410,2415,2410,1982
|
|
20230801,122000,8366624515,2410,2410,2410,2410,34
|
|
20230801,121900,8366542575,2410,2410,2410,2405,6339
|
|
20230801,121800,8351268335,2410,2410,2410,2410,423
|
|
20230801,121700,8350248905,2410,2410,2415,2405,2550
|
|
20230801,121600,8344097960,2415,2410,2415,2410,1246
|
|
20230801,121500,8341094585,2415,2410,2415,2410,3201
|
|
20230801,121400,8333378010,2415,2410,2415,2410,3050
|
|
20230801,121300,8326027505,2410,2405,2410,2405,11270
|
|
20230801,121200,8298912260,2405,2400,2405,2400,713
|
|
20230801,121100,8297200060,2400,2400,2405,2395,5484
|
|
20230801,121000,8284037585,2395,2400,2400,2395,995
|
|
20230801,120900,8281649755,2400,2395,2400,2395,403
|
|
20230801,120800,8280684065,2395,2395,2400,2390,4049
|
|
20230801,120700,8270991570,2395,2395,2400,2390,14309
|
|
20230801,120600,8236721470,2400,2400,2400,2395,383
|
|
20230801,120500,8235802395,2400,2400,2405,2400,3777
|
|
20230801,120400,8226737590,2400,2400,2405,2400,5458
|
|
20230801,120300,8213638280,2405,2410,2410,2400,2895
|
|
20230801,120200,8206679090,2405,2405,2405,2405,2963
|
|
20230801,120100,8199553075,2410,2405,2410,2400,3896
|
|
20230801,120000,8190185475,2405,2405,2405,2400,14241
|
|
20230801,115900,8155986050,2405,2405,2410,2400,8262
|
|
20230801,115800,8136116335,2410,2410,2415,2400,4931
|
|
20230801,115700,8124278740,2410,2415,2415,2405,18072
|
|
20230801,115600,8080760030,2410,2415,2415,2410,3925
|
|
20230801,115500,8071281165,2415,2415,2415,2415,1542
|
|
20230801,115400,8067557235,2415,2420,2420,2415,930
|
|
20230801,115300,8065309140,2415,2415,2420,2415,1964
|
|
20230801,115200,8060564150,2415,2415,2415,2415,1738
|
|
20230801,115100,8056366880,2415,2420,2420,2415,2975
|
|
20230801,115000,8049173220,2425,2425,2425,2420,9334
|
|
20230801,114900,8026584065,2425,2430,2430,2420,834
|
|
20230801,114800,8024559920,2425,2425,2425,2425,935
|
|
20230801,114700,8022292545,2425,2420,2425,2420,1181
|
|
20230801,114600,8019428635,2420,2430,2430,2420,2607
|
|
20230801,114500,8013112060,2430,2430,2435,2425,12914
|
|
20230801,114400,7981740320,2430,2435,2440,2430,1449
|
|
20230801,114300,7978213160,2435,2435,2440,2435,2762
|
|
20230801,114200,7971487590,2435,2440,2440,2435,6734
|
|
20230801,114100,7955084750,2440,2435,2440,2435,1791
|
|
20230801,114000,7950718520,2435,2440,2440,2435,12879
|
|
20230801,113900,7919348740,2445,2440,2445,2440,724
|
|
20230801,113800,7917580180,2440,2440,2450,2440,10190
|
|
20230801,113700,7892688690,2440,2445,2445,2440,2089
|
|
20230801,113600,7887582875,2445,2445,2445,2440,5981
|
|
20230801,113500,7872966195,2445,2445,2445,2445,7367
|
|
20230801,113400,7854953880,2445,2440,2450,2440,7277
|
|
20230801,113300,7837153495,2440,2445,2445,2440,10838
|
|
20230801,113200,7810708225,2445,2445,2445,2445,2791
|
|
20230801,113100,7803884230,2445,2440,2445,2440,4280
|
|
20230801,113000,7793429640,2440,2440,2440,2440,1942
|
|
20230801,112900,7788691160,2440,2440,2440,2435,1257
|
|
20230801,112800,7785624590,2440,2450,2450,2435,8933
|
|
20230801,112700,7763816025,2450,2440,2455,2440,30340
|
|
20230801,112600,7689631620,2440,2440,2440,2440,240
|
|
20230801,112500,7689046020,2435,2435,2435,2430,4882
|
|
20230801,112400,7677171855,2430,2435,2435,2425,9646
|
|
20230801,112300,7653705985,2440,2430,2440,2425,6977
|
|
20230801,112200,7636726490,2430,2425,2430,2425,14373
|
|
20230801,112100,7601848795,2420,2410,2420,2410,11286
|
|
20230801,112000,7574574020,2405,2410,2410,2405,3377
|
|
20230801,111900,7566440710,2410,2405,2410,2405,2099
|
|
20230801,111800,7561386065,2405,2395,2405,2395,4661
|
|
20230801,111700,7550199540,2395,2400,2400,2395,17769
|
|
20230801,111600,7507633095,2400,2410,2415,2400,9578
|
|
20230801,111500,7484573040,2415,2415,2420,2410,2447
|
|
20230801,111400,7478662860,2415,2420,2420,2415,6823
|
|
20230801,111300,7462158700,2420,2415,2420,2410,16829
|
|
20230801,111200,7421512005,2425,2410,2425,2410,27764
|
|
20230801,111100,7354433375,2410,2400,2410,2400,6733
|
|
20230801,111000,7338240070,2400,2400,2400,2395,6247
|
|
20230801,110900,7323247350,2405,2400,2405,2400,6012
|
|
20230801,110800,7308818545,2390,2390,2400,2390,4786
|
|
20230801,110700,7297352840,2390,2390,2390,2385,4112
|
|
20230801,110600,7287529865,2390,2390,2390,2390,2176
|
|
20230801,110500,7282329225,2390,2395,2400,2390,11993
|
|
20230801,110400,7253656460,2400,2390,2400,2390,2143
|
|
20230801,110300,7248521020,2390,2400,2400,2390,34864
|
|
20230801,110200,7165092805,2400,2400,2400,2395,6491
|
|
20230801,110100,7149515160,2400,2410,2410,2400,23719
|
|
20230801,110000,7092523150,2410,2415,2415,2405,11171
|
|
20230801,105900,7065620525,2415,2420,2420,2415,1770
|
|
20230801,105800,7061344755,2420,2420,2425,2415,4397
|
|
20230801,105700,7050705310,2410,2400,2420,2395,24004
|
|
20230801,105600,6992999165,2405,2435,2435,2400,40740
|
|
20230801,105500,6894729885,2435,2430,2435,2425,7316
|
|
20230801,105400,6876978380,2430,2445,2450,2430,20373
|
|
20230801,105300,6827289750,2445,2450,2460,2445,5063
|
|
20230801,105200,6814899610,2450,2460,2465,2450,3998
|
|
20230801,105100,6805084645,2465,2465,2465,2460,2329
|
|
20230801,105000,6799347500,2465,2470,2470,2460,4627
|
|
20230801,104900,6787922040,2465,2470,2470,2465,2706
|
|
20230801,104800,6781238920,2470,2465,2470,2445,12571
|
|
20230801,104700,6750313650,2465,2450,2465,2450,10388
|
|
20230801,104600,6724781610,2450,2465,2465,2450,8276
|
|
20230801,104500,6704472170,2465,2470,2470,2455,7215
|
|
20230801,104400,6686684540,2470,2465,2470,2460,5625
|
|
20230801,104300,6672822580,2465,2455,2465,2455,5457
|
|
20230801,104200,6659411150,2455,2460,2465,2450,9108
|
|
20230801,104100,6637037885,2460,2465,2470,2445,15490
|
|
20230801,104000,6599002320,2455,2480,2495,2455,89096
|
|
20230801,103900,6378267370,2480,2420,2480,2420,40736
|
|
20230801,103800,6278491315,2420,2415,2430,2415,12249
|
|
20230801,103700,6248819370,2410,2405,2415,2400,27630
|
|
20230801,103600,6182303975,2410,2400,2410,2395,22807
|
|
20230801,103500,6127533165,2400,2400,2400,2360,54626
|
|
20230801,103400,5997137415,2400,2400,2400,2400,23032
|
|
20230801,103300,5941860615,2400,2400,2400,2400,0
|
|
20230801,103200,5941860615,2400,2425,2430,2400,186899
|
|
20230801,103100,5491934755,2425,2430,2430,2420,19557
|
|
20230801,103000,5444502585,2430,2430,2435,2425,7188
|
|
20230801,102900,5427035975,2430,2440,2440,2430,12986
|
|
20230801,102800,5395468195,2435,2435,2440,2435,4199
|
|
20230801,102700,5385242800,2435,2435,2435,2430,4765
|
|
20230801,102600,5373640035,2435,2440,2445,2430,3803
|
|
20230801,102500,5364366605,2435,2450,2450,2435,22323
|
|
20230801,102400,5309942100,2450,2450,2450,2440,1332
|
|
20230801,102300,5306678730,2450,2450,2450,2440,3668
|
|
20230801,102200,5297724435,2445,2445,2450,2440,5744
|
|
20230801,102100,5283705895,2445,2450,2455,2445,3317
|
|
20230801,102000,5275588450,2450,2450,2455,2440,6747
|
|
20230801,101900,5259043895,2450,2450,2450,2440,3194
|
|
20230801,101800,5251218685,2450,2440,2450,2435,4746
|
|
20230801,101700,5239612995,2440,2445,2445,2440,3893
|
|
20230801,101600,5230105335,2445,2450,2450,2440,3331
|
|
20230801,101500,5221962180,2450,2440,2450,2440,4112
|
|
20230801,101400,5211913070,2435,2420,2435,2420,9324
|
|
20230801,101300,5189315955,2420,2425,2435,2420,5261
|
|
20230801,101200,5176559840,2430,2425,2445,2420,16345
|
|
20230801,101100,5136949705,2425,2440,2445,2425,14043
|
|
20230801,101000,5102846465,2440,2450,2450,2425,2476
|
|
20230801,100900,5096815205,2440,2445,2450,2425,25595
|
|
20230801,100800,5034537895,2440,2445,2450,2440,18591
|
|
20230801,100700,4989104525,2445,2460,2465,2445,19496
|
|
20230801,100600,4941337480,2470,2450,2470,2450,10307
|
|
20230801,100500,4916057830,2450,2440,2455,2440,5269
|
|
20230801,100400,4903150300,2440,2445,2445,2435,1951
|
|
20230801,100300,4898383595,2445,2425,2445,2425,4277
|
|
20230801,100200,4887985010,2435,2455,2455,2420,44597
|
|
20230801,100100,4779407585,2455,2455,2455,2440,1362
|
|
20230801,100000,4776074850,2440,2440,2455,2440,11947
|
|
20230801,095900,4746920720,2440,2435,2440,2435,3731
|
|
20230801,095800,4737823080,2435,2455,2455,2435,9331
|
|
20230801,095700,4715019790,2455,2420,2455,2415,31071
|
|
20230801,095600,4639740600,2420,2465,2465,2420,56633
|
|
20230801,095500,4501589175,2470,2450,2475,2445,39963
|
|
20230801,095400,4403498560,2465,2480,2485,2450,61954
|
|
20230801,095300,4250714680,2480,2500,2500,2480,27221
|
|
20230801,095200,4183080620,2500,2505,2520,2500,15783
|
|
20230801,095100,4143482185,2505,2500,2505,2500,25674
|
|
20230801,095000,4079249045,2505,2490,2515,2490,15279
|
|
20230801,094900,4041074310,2495,2490,2495,2485,5982
|
|
20230801,094800,4026194160,2490,2505,2510,2485,42891
|
|
20230801,094700,3919113565,2515,2520,2520,2505,21640
|
|
20230801,094600,3864716675,2520,2530,2530,2515,27236
|
|
20230801,094500,3796060865,2535,2560,2560,2535,25845
|
|
20230801,094400,3730273770,2560,2560,2560,2555,599
|
|
20230801,094300,3728741020,2560,2560,2560,2555,1411
|
|
20230801,094200,3725128870,2560,2560,2560,2555,2348
|
|
20230801,094100,3719123495,2565,2565,2565,2545,9714
|
|
20230801,094000,3694317685,2570,2565,2570,2550,5367
|
|
20230801,093900,3680571685,2565,2555,2565,2550,10023
|
|
20230801,093800,3654949805,2550,2540,2550,2540,5692
|
|
20230801,093700,3640489835,2540,2540,2550,2535,8629
|
|
20230801,093600,3618604295,2535,2555,2555,2535,15581
|
|
20230801,093500,3578905550,2555,2555,2560,2550,4065
|
|
20230801,093400,3568520345,2555,2550,2555,2545,15573
|
|
20230801,093300,3528775860,2550,2550,2560,2545,20191
|
|
20230801,093200,3477200910,2550,2535,2560,2535,30307
|
|
20230801,093100,3400002600,2535,2530,2535,2520,8315
|
|
20230801,093000,3378952045,2530,2495,2540,2495,33526
|
|
20230801,092900,3294427270,2495,2500,2515,2495,10464
|
|
20230801,092800,3268261350,2500,2490,2500,2475,36463
|
|
20230801,092700,3177362495,2490,2470,2535,2470,124843
|
|
20230801,092600,2864873500,2460,2545,2550,2400,177763
|
|
20230801,092500,2420827385,2545,2555,2560,2545,29969
|
|
20230801,092400,2344410380,2550,2570,2570,2540,83314
|
|
20230801,092300,2132065605,2570,2575,2585,2570,5665
|
|
20230801,092200,2117478145,2585,2585,2585,2580,3376
|
|
20230801,092100,2108766390,2580,2580,2580,2565,35355
|
|
20230801,092000,2017949960,2570,2590,2590,2570,27941
|
|
20230801,091900,1945967965,2585,2595,2595,2580,27433
|
|
20230801,091800,1875079345,2595,2610,2615,2595,31923
|
|
20230801,091700,1791958295,2610,2580,2625,2580,30314
|
|
20230801,091600,1713074495,2595,2565,2600,2560,67048
|
|
20230801,091500,1540508460,2575,2575,2590,2535,73309
|
|
20230801,091400,1352606350,2590,2725,2750,2550,194191
|
|
20230801,091300,838858710,2735,2710,2740,2710,62646
|
|
20230801,091200,667982560,2690,2690,2710,2675,12545
|
|
20230801,091100,634143520,2685,2665,2725,2660,79452
|
|
20230801,091000,420333050,2665,2675,2690,2665,11089
|
|
20230801,090900,390695995,2690,2685,2690,2670,11941
|
|
20230801,090800,358673845,2685,2675,2685,2675,21945
|
|
20230801,090700,299869235,2675,2675,2675,2655,11867
|
|
20230801,090600,268218185,2680,2665,2680,2665,4912
|
|
20230801,090500,255097845,2655,2655,2670,2655,8767
|
|
20230801,090400,231719450,2655,2640,2665,2640,6569
|
|
20230801,090300,214342240,2620,2620,2640,2620,4920
|
|
20230801,090200,201431995,2620,2645,2655,2620,26292
|
|
20230801,090100,132057465,2645,2660,2675,2645,11906
|
|
20230801,090000,100314500,2645,2665,2670,2645,37709
|