595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185200,4706578325,2290,2290,2290,2290,43529
|
|
20230802,185100,4706578325,2290,2290,2290,2290,0
|
|
20230802,185000,4706578325,2290,2290,2290,2290,0
|
|
20230802,184900,4706578325,2290,2290,2290,2290,0
|
|
20230802,184800,4706578325,2290,2290,2290,2290,0
|
|
20230802,184700,4706578325,2290,2290,2290,2290,0
|
|
20230802,184600,4706578325,2290,2290,2290,2290,0
|
|
20230802,184500,4706578325,2290,2290,2290,2290,0
|
|
20230802,184400,4706578325,2290,2290,2290,2290,0
|
|
20230802,184300,4706578325,2290,2290,2290,2290,0
|
|
20230802,184200,4706578325,2290,2290,2290,2290,0
|
|
20230802,184100,4706578325,2290,2290,2290,2290,0
|
|
20230802,184000,4706578325,2290,2290,2290,2290,0
|
|
20230802,183900,4706578325,2290,2290,2290,2290,0
|
|
20230802,183800,4706578325,2290,2290,2290,2290,0
|
|
20230802,183700,4706578325,2290,2290,2290,2290,0
|
|
20230802,183600,4706578325,2290,2290,2290,2290,0
|
|
20230802,183500,4706578325,2290,2290,2290,2290,0
|
|
20230802,183400,4706578325,2290,2290,2290,2290,0
|
|
20230802,183300,4706578325,2290,2290,2290,2290,0
|
|
20230802,183200,4706578325,2290,2290,2290,2290,0
|
|
20230802,183100,4706578325,2290,2290,2290,2290,0
|
|
20230802,183000,4706578325,2290,2290,2290,2290,0
|
|
20230802,182900,4706578325,2290,2290,2290,2290,0
|
|
20230802,182800,4706578325,2290,2290,2290,2290,0
|
|
20230802,182700,4706578325,2290,2290,2290,2290,0
|
|
20230802,182600,4706578325,2290,2290,2290,2290,0
|
|
20230802,182500,4706578325,2290,2290,2290,2290,0
|
|
20230802,182400,4706578325,2290,2290,2290,2290,0
|
|
20230802,182300,4706578325,2290,2290,2290,2290,0
|
|
20230802,182200,4706578325,2290,2290,2290,2290,43529
|
|
20230802,182100,4706578325,2290,2290,2290,2290,0
|
|
20230802,182000,4706578325,2290,2290,2290,2290,0
|
|
20230802,181900,4706578325,2290,2290,2290,2290,0
|
|
20230802,181800,4706578325,2290,2290,2290,2290,0
|
|
20230802,181700,4706578325,2290,2290,2290,2290,0
|
|
20230802,181600,4706578325,2290,2290,2290,2290,0
|
|
20230802,181500,4706578325,2290,2290,2290,2290,0
|
|
20230802,181400,4706578325,2290,2290,2290,2290,0
|
|
20230802,181300,4706578325,2290,2290,2290,2290,0
|
|
20230802,181200,4706578325,2290,2290,2290,2290,0
|
|
20230802,181100,4706578325,2290,2290,2290,2290,0
|
|
20230802,181000,4706578325,2290,2290,2290,2290,0
|
|
20230802,180900,4706578325,2290,2290,2290,2290,0
|
|
20230802,180800,4706578325,2290,2290,2290,2290,0
|
|
20230802,180700,4706578325,2290,2290,2290,2290,0
|
|
20230802,180600,4706578325,2290,2290,2290,2290,0
|
|
20230802,180500,4706578325,2290,2290,2290,2290,0
|
|
20230802,180400,4706578325,2290,2290,2290,2290,0
|
|
20230802,180300,4706578325,2290,2290,2290,2290,0
|
|
20230802,180200,4706578325,2290,2290,2290,2290,0
|
|
20230802,180100,4706578325,2290,2290,2290,2290,0
|
|
20230802,180000,4706578325,2290,2290,2290,2290,0
|
|
20230802,175900,4706578325,2290,2290,2290,2290,0
|
|
20230802,175800,4706578325,2290,2290,2290,2290,0
|
|
20230802,175700,4706578325,2290,2290,2290,2290,0
|
|
20230802,175600,4706578325,2290,2290,2290,2290,0
|
|
20230802,175500,4706578325,2290,2290,2290,2290,0
|
|
20230802,175400,4706578325,2290,2290,2290,2290,0
|
|
20230802,175300,4706578325,2290,2290,2290,2290,0
|
|
20230802,175200,4706578325,2290,2290,2290,2290,43529
|
|
20230802,175100,4706578325,2290,2290,2290,2290,0
|
|
20230802,175000,4706578325,2290,2290,2290,2290,0
|
|
20230802,174900,4706578325,2290,2290,2290,2290,0
|
|
20230802,174800,4706578325,2290,2290,2290,2290,0
|
|
20230802,174700,4706578325,2290,2290,2290,2290,0
|
|
20230802,174600,4706578325,2290,2290,2290,2290,0
|
|
20230802,174500,4706578325,2290,2290,2290,2290,0
|
|
20230802,174400,4706578325,2290,2290,2290,2290,0
|
|
20230802,174300,4706578325,2290,2290,2290,2290,0
|
|
20230802,174200,4706578325,2290,2290,2290,2290,0
|
|
20230802,174100,4706578325,2290,2290,2290,2290,0
|
|
20230802,174000,4706578325,2290,2290,2290,2290,0
|
|
20230802,173900,4706578325,2290,2290,2290,2290,0
|
|
20230802,173800,4706578325,2290,2290,2290,2290,0
|
|
20230802,173700,4706578325,2290,2290,2290,2290,0
|
|
20230802,173600,4706578325,2290,2290,2290,2290,0
|
|
20230802,173500,4706578325,2290,2290,2290,2290,0
|
|
20230802,173400,4706578325,2290,2290,2290,2290,0
|
|
20230802,173300,4706578325,2290,2290,2290,2290,0
|
|
20230802,173200,4706578325,2290,2290,2290,2290,0
|
|
20230802,173100,4706578325,2290,2290,2290,2290,0
|
|
20230802,173000,4706578325,2290,2290,2290,2290,0
|
|
20230802,172900,4706578325,2290,2290,2290,2290,0
|
|
20230802,172800,4706578325,2290,2290,2290,2290,0
|
|
20230802,172700,4706578325,2290,2290,2290,2290,0
|
|
20230802,172600,4706578325,2290,2290,2290,2290,0
|
|
20230802,172500,4706578325,2290,2290,2290,2290,0
|
|
20230802,172400,4706578325,2290,2290,2290,2290,0
|
|
20230802,172300,4706578325,2290,2290,2290,2290,0
|
|
20230802,172200,4706578325,2290,2290,2290,2290,43529
|
|
20230802,172100,4706578325,2290,2290,2290,2290,0
|
|
20230802,172000,4706578325,2290,2290,2290,2290,0
|
|
20230802,171900,4706578325,2290,2290,2290,2290,0
|
|
20230802,171800,4706578325,2290,2290,2290,2290,0
|
|
20230802,171700,4706578325,2290,2290,2290,2290,0
|
|
20230802,171600,4706578325,2290,2290,2290,2290,0
|
|
20230802,171500,4706578325,2290,2290,2290,2290,0
|
|
20230802,171400,4706578325,2290,2290,2290,2290,0
|
|
20230802,171300,4706578325,2290,2290,2290,2290,0
|
|
20230802,171200,4706578325,2290,2290,2290,2290,0
|
|
20230802,171100,4706578325,2290,2290,2290,2290,0
|
|
20230802,171000,4706578325,2290,2290,2290,2290,0
|
|
20230802,170900,4706578325,2290,2290,2290,2290,0
|
|
20230802,170800,4706578325,2290,2290,2290,2290,0
|
|
20230802,170700,4706578325,2290,2290,2290,2290,0
|
|
20230802,170600,4706578325,2290,2290,2290,2290,0
|
|
20230802,170500,4706578325,2290,2290,2290,2290,0
|
|
20230802,170400,4706578325,2290,2290,2290,2290,0
|
|
20230802,170300,4706578325,2290,2290,2290,2290,0
|
|
20230802,170200,4706578325,2290,2290,2290,2290,0
|
|
20230802,170100,4706578325,2290,2290,2290,2290,0
|
|
20230802,170000,4706578325,2290,2290,2290,2290,0
|
|
20230802,165900,4706578325,2290,2290,2290,2290,0
|
|
20230802,165800,4706578325,2290,2290,2290,2290,0
|
|
20230802,165700,4706578325,2290,2290,2290,2290,0
|
|
20230802,165600,4706578325,2290,2290,2290,2290,0
|
|
20230802,165500,4706578325,2290,2290,2290,2290,0
|
|
20230802,165400,4706578325,2290,2290,2290,2290,0
|
|
20230802,165300,4706578325,2290,2290,2290,2290,0
|
|
20230802,165200,4706578325,2290,2290,2290,2290,43529
|
|
20230802,165100,4706578325,2290,2290,2290,2290,0
|
|
20230802,165000,4706578325,2290,2290,2290,2290,0
|
|
20230802,164900,4706578325,2290,2290,2290,2290,0
|
|
20230802,164800,4706578325,2290,2290,2290,2290,0
|
|
20230802,164700,4706578325,2290,2290,2290,2290,0
|
|
20230802,164600,4706578325,2290,2290,2290,2290,0
|
|
20230802,164500,4706578325,2290,2290,2290,2290,0
|
|
20230802,164400,4706578325,2290,2290,2290,2290,0
|
|
20230802,164300,4706578325,2290,2290,2290,2290,0
|
|
20230802,164200,4706578325,2290,2290,2290,2290,0
|
|
20230802,164100,4706578325,2290,2290,2290,2290,0
|
|
20230802,164000,4706578325,2290,2290,2290,2290,0
|
|
20230802,163900,4706578325,2290,2290,2290,2290,0
|
|
20230802,163800,4706578325,2290,2290,2290,2290,0
|
|
20230802,163700,4706578325,2290,2290,2290,2290,0
|
|
20230802,163600,4706578325,2290,2290,2290,2290,0
|
|
20230802,163500,4706578325,2290,2290,2290,2290,0
|
|
20230802,163400,4706578325,2290,2290,2290,2290,0
|
|
20230802,163300,4706578325,2290,2290,2290,2290,0
|
|
20230802,163200,4706578325,2290,2290,2290,2290,0
|
|
20230802,163100,4706578325,2290,2290,2290,2290,0
|
|
20230802,163000,4706578325,2290,2290,2290,2290,0
|
|
20230802,162900,4706578325,2290,2290,2290,2290,0
|
|
20230802,162800,4706578325,2290,2290,2290,2290,0
|
|
20230802,162700,4706578325,2290,2290,2290,2290,0
|
|
20230802,162600,4706578325,2290,2290,2290,2290,0
|
|
20230802,162500,4706578325,2290,2290,2290,2290,0
|
|
20230802,162400,4706578325,2290,2290,2290,2290,0
|
|
20230802,162300,4706578325,2290,2290,2290,2290,0
|
|
20230802,162200,4706578325,2290,2290,2290,2290,43529
|
|
20230802,162100,4706578325,2290,2290,2290,2290,0
|
|
20230802,162000,4706578325,2290,2290,2290,2290,0
|
|
20230802,161900,4706578325,2290,2290,2290,2290,0
|
|
20230802,161800,4706578325,2290,2290,2290,2290,0
|
|
20230802,161700,4706578325,2290,2290,2290,2290,0
|
|
20230802,161600,4706578325,2290,2290,2290,2290,0
|
|
20230802,161500,4706578325,2290,2290,2290,2290,0
|
|
20230802,161400,4706578325,2290,2290,2290,2290,0
|
|
20230802,161300,4706578325,2290,2290,2290,2290,0
|
|
20230802,161200,4706578325,2290,2290,2290,2290,0
|
|
20230802,161100,4706578325,2290,2290,2290,2290,0
|
|
20230802,161000,4706578325,2290,2290,2290,2290,0
|
|
20230802,160900,4706578325,2290,2290,2290,2290,0
|
|
20230802,160800,4706578325,2290,2290,2290,2290,0
|
|
20230802,160700,4706578325,2290,2290,2290,2290,0
|
|
20230802,160600,4706578325,2290,2290,2290,2290,0
|
|
20230802,160500,4706578325,2290,2290,2290,2290,0
|
|
20230802,160400,4706578325,2290,2290,2290,2290,0
|
|
20230802,160300,4706578325,2290,2290,2290,2290,0
|
|
20230802,160200,4706578325,2290,2290,2290,2290,0
|
|
20230802,160100,4706578325,2290,2290,2290,2290,0
|
|
20230802,160000,4706578325,2290,2290,2290,2290,0
|
|
20230802,155900,4706578325,2290,2290,2290,2290,0
|
|
20230802,155800,4706578325,2290,2290,2290,2290,0
|
|
20230802,155700,4706578325,2290,2290,2290,2290,0
|
|
20230802,155600,4706578325,2290,2290,2290,2290,0
|
|
20230802,155500,4706578325,2290,2290,2290,2290,0
|
|
20230802,155400,4706578325,2290,2290,2290,2290,0
|
|
20230802,155300,4706578325,2290,2290,2290,2290,0
|
|
20230802,155200,4706578325,2290,2290,2290,2290,43529
|
|
20230802,155100,4706578325,2290,2290,2290,2290,0
|
|
20230802,155000,4706578325,2290,2290,2290,2290,0
|
|
20230802,154900,4706578325,2290,2290,2290,2290,0
|
|
20230802,154800,4706578325,2290,2290,2290,2290,0
|
|
20230802,154700,4706578325,2290,2290,2290,2290,0
|
|
20230802,154600,4706578325,2290,2290,2290,2290,0
|
|
20230802,154500,4706578325,2290,2290,2290,2290,0
|
|
20230802,154400,4706578325,2290,2290,2290,2290,0
|
|
20230802,154300,4706578325,2290,2290,2290,2290,0
|
|
20230802,154200,4706578325,2290,2290,2290,2290,0
|
|
20230802,154100,4706578325,2290,2290,2290,2290,0
|
|
20230802,154000,4706578325,2290,2290,2290,2290,0
|
|
20230802,153900,4706578325,2290,2290,2290,2290,0
|
|
20230802,153800,4706578325,2290,2290,2290,2290,0
|
|
20230802,153700,4706578325,2290,2290,2290,2290,0
|
|
20230802,153600,4706578325,2290,2290,2290,2290,0
|
|
20230802,153500,4706578325,2290,2290,2290,2290,0
|
|
20230802,153400,4706578325,2290,2290,2290,2290,0
|
|
20230802,153300,4706578325,2290,2290,2290,2290,0
|
|
20230802,153200,4706578325,2290,2290,2290,2290,0
|
|
20230802,153100,4706578325,2290,2290,2290,2290,0
|
|
20230802,153000,4706578325,2290,2290,2290,2290,43529
|
|
20230802,152900,4606896915,2270,2270,2270,2270,0
|
|
20230802,152800,4606896915,2270,2270,2270,2270,0
|
|
20230802,152700,4606896915,2270,2270,2270,2270,0
|
|
20230802,152600,4606896915,2270,2270,2270,2270,0
|
|
20230802,152500,4606896915,2270,2270,2270,2270,0
|
|
20230802,152400,4606896915,2270,2270,2270,2270,0
|
|
20230802,152300,4606896915,2270,2270,2270,2270,0
|
|
20230802,152200,4606896915,2270,2270,2270,2270,0
|
|
20230802,152100,4606896915,2270,2270,2270,2270,0
|
|
20230802,152000,4606896915,2270,2270,2270,2270,0
|
|
20230802,151900,4606896915,2270,2260,2270,2260,862
|
|
20230802,151800,4604940675,2260,2260,2260,2260,1551
|
|
20230802,151700,4601435415,2270,2265,2270,2260,1102
|
|
20230802,151600,4598943485,2265,2275,2275,2265,416
|
|
20230802,151500,4598000225,2270,2260,2270,2260,548
|
|
20230802,151400,4596758765,2260,2260,2260,2260,100
|
|
20230802,151300,4596532765,2260,2260,2260,2255,1293
|
|
20230802,151200,4593614400,2260,2260,2265,2260,2254
|
|
20230802,151100,4588512810,2255,2260,2260,2255,1007
|
|
20230802,151000,4586238525,2265,2265,2265,2260,1415
|
|
20230802,150900,4583035100,2265,2265,2265,2265,2
|
|
20230802,150800,4583030570,2265,2245,2265,2245,3257
|
|
20230802,150700,4575694425,2250,2255,2255,2250,135
|
|
20230802,150600,4575390125,2250,2240,2250,2240,6948
|
|
20230802,150500,4559767125,2245,2245,2245,2240,10001
|
|
20230802,150400,4537344720,2245,2245,2250,2245,5433
|
|
20230802,150300,4525147585,2245,2250,2255,2245,1701
|
|
20230802,150200,4521315585,2250,2250,2250,2250,517
|
|
20230802,150100,4520152335,2250,2250,2250,2245,1632
|
|
20230802,150000,4516483805,2245,2250,2255,2245,1474
|
|
20230802,145900,4513167295,2255,2255,2255,2255,28
|
|
20230802,145800,4513104155,2250,2255,2255,2250,2698
|
|
20230802,145700,4507032855,2255,2255,2255,2255,742
|
|
20230802,145600,4505359645,2260,2260,2260,2255,852
|
|
20230802,145500,4503438060,2260,2260,2260,2260,400
|
|
20230802,145400,4502534060,2265,2260,2265,2260,596
|
|
20230802,145300,4501186795,2260,2260,2260,2260,3593
|
|
20230802,145200,4493066615,2260,2260,2260,2260,4523
|
|
20230802,145100,4482844635,2260,2260,2260,2260,152
|
|
20230802,145000,4482501115,2260,2250,2260,2250,648
|
|
20230802,144900,4481042535,2250,2250,2250,2250,1632
|
|
20230802,144800,4477370535,2245,2240,2250,2240,3855
|
|
20230802,144700,4468721810,2245,2260,2260,2245,12016
|
|
20230802,144600,4441702205,2255,2255,2255,2255,2800
|
|
20230802,144500,4435388205,2250,2265,2265,2250,2653
|
|
20230802,144400,4429405065,2260,2265,2265,2260,8175
|
|
20230802,144300,4410929075,2265,2275,2275,2265,5288
|
|
20230802,144200,4398940085,2275,2275,2275,2275,16
|
|
20230802,144100,4398903685,2275,2275,2275,2265,2593
|
|
20230802,144000,4393012755,2275,2275,2280,2275,95
|
|
20230802,143900,4392796565,2275,2280,2280,2275,1119
|
|
20230802,143800,4390245520,2280,2280,2280,2280,144
|
|
20230802,143700,4389917200,2275,2275,2275,2275,100
|
|
20230802,143600,4389689700,2275,2280,2280,2275,3635
|
|
20230802,143500,4381419800,2280,2275,2280,2260,7467
|
|
20230802,143400,4364475425,2290,2285,2290,2275,6772
|
|
20230802,143300,4349045615,2290,2290,2290,2290,0
|
|
20230802,143200,4349045615,2290,2285,2290,2285,1915
|
|
20230802,143100,4344669565,2285,2285,2285,2285,533
|
|
20230802,143000,4343451660,2285,2285,2285,2285,35
|
|
20230802,142900,4343371685,2285,2285,2285,2285,61
|
|
20230802,142800,4343232300,2285,2285,2285,2285,0
|
|
20230802,142700,4343232300,2285,2285,2285,2285,40
|
|
20230802,142600,4343140900,2275,2275,2275,2275,2435
|
|
20230802,142500,4337601275,2275,2275,2285,2275,204
|
|
20230802,142400,4337135615,2275,2280,2280,2275,2714
|
|
20230802,142300,4330952490,2280,2285,2285,2280,689
|
|
20230802,142200,4329380350,2285,2285,2285,2285,15
|
|
20230802,142100,4329346075,2285,2285,2285,2285,99
|
|
20230802,142000,4329119860,2285,2285,2285,2285,13
|
|
20230802,141900,4329090155,2275,2270,2275,2270,1607
|
|
20230802,141800,4325437545,2270,2260,2275,2260,2467
|
|
20230802,141700,4319857175,2270,2275,2275,2260,5523
|
|
20230802,141600,4307321635,2280,2285,2290,2280,1509
|
|
20230802,141500,4303878635,2290,2290,2290,2290,801
|
|
20230802,141400,4302044345,2290,2280,2290,2280,188
|
|
20230802,141300,4301615545,2280,2280,2280,2280,63
|
|
20230802,141200,4301471905,2280,2275,2280,2275,1392
|
|
20230802,141100,4298304735,2280,2280,2280,2275,2312
|
|
20230802,141000,4293043375,2280,2275,2280,2275,2616
|
|
20230802,140900,4287090310,2275,2275,2275,2275,373
|
|
20230802,140800,4286241735,2275,2275,2280,2275,5054
|
|
20230802,140700,4274743570,2275,2280,2280,2275,105
|
|
20230802,140600,4274504420,2280,2280,2280,2280,44
|
|
20230802,140500,4274404100,2280,2285,2290,2280,1209
|
|
20230802,140400,4271646000,2290,2290,2290,2290,5
|
|
20230802,140300,4271634550,2290,2285,2290,2280,3326
|
|
20230802,140200,4264035930,2285,2285,2285,2275,3568
|
|
20230802,140100,4255917590,2285,2275,2285,2275,126
|
|
20230802,140000,4255630630,2275,2285,2285,2275,3326
|
|
20230802,135900,4248052110,2285,2285,2285,2285,29
|
|
20230802,135800,4247985845,2285,2275,2285,2275,513
|
|
20230802,135700,4246817640,2275,2275,2275,2275,88
|
|
20230802,135600,4246617440,2245,2295,2295,2245,14203
|
|
20230802,135500,4214542760,2295,2295,2295,2295,0
|
|
20230802,135400,4214542760,2295,2290,2295,2290,260
|
|
20230802,135300,4213947085,2290,2295,2295,2290,215
|
|
20230802,135200,4213454160,2295,2280,2295,2280,220
|
|
20230802,135100,4212951915,2280,2295,2295,2280,34
|
|
20230802,135000,4212873900,2295,2290,2295,2290,529
|
|
20230802,134900,4211659850,2295,2290,2295,2290,27082
|
|
20230802,134800,4149641835,2275,2275,2275,2270,1231
|
|
20230802,134700,4146841360,2275,2255,2275,2255,3471
|
|
20230802,134600,4138999585,2255,2265,2265,2255,440
|
|
20230802,134500,4138004510,2265,2265,2265,2260,674
|
|
20230802,134400,4136480945,2265,2285,2285,2240,33683
|
|
20230802,134300,4060649600,2265,2295,2295,2265,10041
|
|
20230802,134200,4037843535,2300,2280,2300,2280,16219
|
|
20230802,134100,4000822780,2280,2290,2300,2280,15365
|
|
20230802,134000,3965648080,2290,2300,2300,2290,5398
|
|
20230802,133900,3953276025,2300,2305,2305,2295,9538
|
|
20230802,133800,3931380340,2310,2310,2310,2305,324
|
|
20230802,133700,3930632900,2300,2300,2300,2300,2322
|
|
20230802,133600,3925292300,2300,2300,2305,2300,1483
|
|
20230802,133500,3921881330,2300,2310,2310,2300,964
|
|
20230802,133400,3919663300,2305,2310,2315,2305,521
|
|
20230802,133300,3918458700,2315,2315,2315,2315,3290
|
|
20230802,133200,3910842350,2315,2310,2320,2310,2029
|
|
20230802,133100,3906155090,2305,2300,2305,2300,2240
|
|
20230802,133000,3900996460,2300,2300,2305,2290,4338
|
|
20230802,132900,3891029055,2295,2305,2305,2295,3244
|
|
20230802,132800,3883583655,2290,2295,2295,2290,1382
|
|
20230802,132700,3880414775,2305,2295,2305,2290,10579
|
|
20230802,132600,3856157745,2295,2315,2315,2295,2983
|
|
20230802,132500,3849304745,2315,2290,2315,2285,3066
|
|
20230802,132400,3842270860,2290,2280,2290,2280,9839
|
|
20230802,132300,3819776045,2280,2300,2300,2280,2306
|
|
20230802,132200,3814486625,2295,2280,2320,2280,24176
|
|
20230802,132100,3758813300,2290,2310,2310,2285,3407
|
|
20230802,132000,3751025790,2320,2270,2320,2270,36057
|
|
20230802,131900,3667824765,2270,2275,2275,2270,5456
|
|
20230802,131800,3655439595,2270,2280,2280,2270,1364
|
|
20230802,131700,3652338775,2280,2275,2280,2275,2040
|
|
20230802,131600,3647695325,2280,2270,2280,2270,1692
|
|
20230802,131500,3643849315,2265,2265,2265,2260,3324
|
|
20230802,131400,3636320955,2270,2265,2270,2265,1133
|
|
20230802,131300,3633754305,2265,2275,2275,2265,4684
|
|
20230802,131200,3623144895,2275,2265,2275,2265,5904
|
|
20230802,131100,3609771955,2260,2270,2270,2260,1013
|
|
20230802,131000,3607482445,2260,2265,2270,2260,3044
|
|
20230802,130900,3600595165,2275,2275,2275,2270,1748
|
|
20230802,130800,3596626935,2275,2290,2290,2275,4322
|
|
20230802,130700,3586762440,2290,2285,2290,2285,2144
|
|
20230802,130600,3581855180,2280,2290,2290,2280,5306
|
|
20230802,130500,3569735485,2290,2275,2290,2275,2305
|
|
20230802,130400,3564461615,2275,2275,2275,2275,3454
|
|
20230802,130300,3556603765,2275,2270,2275,2270,131
|
|
20230802,130200,3556306145,2270,2265,2270,2265,5518
|
|
20230802,130100,3543792970,2265,2260,2265,2260,4171
|
|
20230802,130000,3534365995,2260,2260,2260,2260,3042
|
|
20230802,125900,3527491075,2260,2250,2260,2250,5522
|
|
20230802,125800,3515038455,2250,2245,2250,2245,5325
|
|
20230802,125700,3503083030,2250,2250,2250,2245,107
|
|
20230802,125600,3502842480,2250,2250,2250,2250,445
|
|
20230802,125500,3501841230,2255,2240,2255,2235,364
|
|
20230802,125400,3501022720,2240,2250,2255,2240,12098
|
|
20230802,125300,3473865205,2250,2250,2250,2245,9429
|
|
20230802,125200,3452674050,2250,2245,2250,2245,3130
|
|
20230802,125100,3445632050,2245,2250,2250,2240,1423
|
|
20230802,125000,3442438725,2250,2250,2250,2250,1040
|
|
20230802,124900,3440098725,2250,2245,2255,2235,11047
|
|
20230802,124800,3415258020,2240,2245,2245,2240,2817
|
|
20230802,124700,3408941055,2240,2240,2255,2240,4081
|
|
20230802,124600,3399763000,2260,2245,2260,2240,8769
|
|
20230802,124500,3380068195,2250,2255,2255,2245,6188
|
|
20230802,124400,3366159490,2255,2255,2255,2255,231
|
|
20230802,124300,3365638585,2250,2255,2255,2245,453
|
|
20230802,124200,3364618660,2245,2255,2255,2245,7364
|
|
20230802,124100,3348060530,2260,2260,2260,2255,658
|
|
20230802,124000,3346575995,2260,2255,2260,2255,2388
|
|
20230802,123900,3341189115,2250,2250,2250,2245,4732
|
|
20230802,123800,3330542315,2245,2250,2250,2245,2020
|
|
20230802,123700,3325998095,2260,2250,2260,2250,118
|
|
20230802,123600,3325731425,2255,2255,2260,2255,2570
|
|
20230802,123500,3319935915,2255,2250,2255,2250,1564
|
|
20230802,123400,3316414095,2245,2260,2260,2245,4166
|
|
20230802,123300,3307037855,2255,2255,2260,2255,16012
|
|
20230802,123200,3270865710,2255,2250,2255,2250,1071
|
|
20230802,123100,3268453105,2250,2245,2260,2245,9833
|
|
20230802,123000,3246312800,2250,2245,2250,2235,4733
|
|
20230802,122900,3235717570,2250,2250,2250,2245,357
|
|
20230802,122800,3234914325,2250,2250,2255,2240,2523
|
|
20230802,122700,3229237595,2250,2250,2250,2250,1361
|
|
20230802,122600,3226175345,2255,2250,2255,2230,1064
|
|
20230802,122500,3223793740,2255,2250,2255,2250,12366
|
|
20230802,122400,3195966000,2250,2245,2250,2230,12432
|
|
20230802,122300,3168096435,2245,2245,2250,2245,2202
|
|
20230802,122200,3163152805,2245,2240,2245,2240,214
|
|
20230802,122100,3162673230,2245,2240,2245,2240,3826
|
|
20230802,122000,3154088950,2240,2245,2245,2230,6515
|
|
20230802,121900,3139505170,2240,2240,2245,2235,6177
|
|
20230802,121800,3125692715,2245,2245,2245,2240,6318
|
|
20230802,121700,3111524525,2245,2250,2255,2240,12978
|
|
20230802,121600,3082365365,2245,2240,2245,2235,5391
|
|
20230802,121500,3070281135,2240,2245,2245,2230,11384
|
|
20230802,121400,3044772280,2245,2225,2245,2225,14009
|
|
20230802,121300,3013465425,2225,2215,2225,2200,21559
|
|
20230802,121200,2965777530,2220,2215,2245,2205,109907
|
|
20230802,121100,2721930500,2190,2190,2190,2190,0
|
|
20230802,121000,2721930500,2190,2240,2240,2190,35302
|
|
20230802,120900,2644190745,2245,2260,2270,2200,84791
|
|
20230802,120800,2455615015,2260,2295,2295,2250,113481
|
|
20230802,120700,2197482610,2295,2305,2305,2295,13746
|
|
20230802,120600,2165893970,2310,2305,2310,2300,1991
|
|
20230802,120500,2161309710,2305,2310,2310,2305,926
|
|
20230802,120400,2159175070,2310,2305,2310,2305,76
|
|
20230802,120300,2158999555,2305,2305,2305,2305,3483
|
|
20230802,120200,2150971240,2305,2305,2305,2300,2217
|
|
20230802,120100,2145872055,2310,2305,2310,2300,6724
|
|
20230802,120000,2130383080,2305,2305,2305,2305,36
|
|
20230802,115900,2130300100,2300,2300,2300,2300,1605
|
|
20230802,115800,2126608600,2300,2300,2300,2300,2300
|
|
20230802,115700,2121318600,2300,2300,2300,2295,4006
|
|
20230802,115600,2112123820,2300,2305,2305,2300,2361
|
|
20230802,115500,2106693465,2305,2310,2310,2305,1560
|
|
20230802,115400,2103097615,2310,2310,2310,2300,5989
|
|
20230802,115300,2089272025,2300,2300,2305,2300,3135
|
|
20230802,115200,2082054645,2295,2300,2300,2295,1736
|
|
20230802,115100,2078070465,2300,2305,2310,2300,12913
|
|
20230802,115000,2048364435,2300,2305,2305,2300,1332
|
|
20230802,114900,2045299660,2305,2305,2305,2305,17
|
|
20230802,114800,2045260475,2300,2285,2300,2285,1496
|
|
20230802,114700,2041824740,2285,2300,2300,2285,3626
|
|
20230802,114600,2033511740,2300,2300,2300,2300,747
|
|
20230802,114500,2031793640,2300,2300,2300,2300,4350
|
|
20230802,114400,2021788640,2300,2295,2300,2295,7911
|
|
20230802,114300,2003596450,2295,2295,2295,2285,11217
|
|
20230802,114200,1977898175,2290,2300,2305,2290,9596
|
|
20230802,114100,1955861840,2300,2305,2305,2300,2847
|
|
20230802,114000,1949313455,2310,2295,2310,2295,8803
|
|
20230802,113900,1929079345,2300,2310,2310,2300,2239
|
|
20230802,113800,1923924060,2310,2310,2310,2305,2568
|
|
20230802,113700,1917992025,2310,2315,2315,2310,2650
|
|
20230802,113600,1911862275,2315,2320,2320,2300,29210
|
|
20230802,113500,1844537840,2320,2325,2325,2320,1030
|
|
20230802,113400,1842145210,2325,2325,2325,2325,200
|
|
20230802,113300,1841680210,2325,2325,2325,2325,300
|
|
20230802,113200,1840982710,2325,2330,2330,2325,868
|
|
20230802,113100,1838962770,2325,2325,2330,2325,2987
|
|
20230802,113000,1832009515,2325,2325,2325,2325,855
|
|
20230802,112900,1830021640,2330,2330,2330,2330,895
|
|
20230802,112800,1827936290,2325,2330,2330,2325,2800
|
|
20230802,112700,1821420090,2330,2330,2330,2330,201
|
|
20230802,112600,1820951760,2330,2325,2340,2300,70077
|
|
20230802,112500,1659286640,2340,2330,2345,2325,13072
|
|
20230802,112400,1628863510,2330,2340,2340,2330,18084
|
|
20230802,112300,1586650060,2340,2340,2340,2335,3039
|
|
20230802,112200,1579547720,2340,2345,2345,2340,2735
|
|
20230802,112100,1573143290,2345,2350,2350,2340,9625
|
|
20230802,112000,1550591565,2350,2350,2350,2350,101
|
|
20230802,111900,1550354215,2345,2360,2360,2345,3359
|
|
20230802,111800,1542475315,2360,2355,2360,2350,2463
|
|
20230802,111700,1536681420,2350,2350,2350,2350,500
|
|
20230802,111600,1535506420,2350,2350,2350,2350,350
|
|
20230802,111500,1534683920,2350,2350,2350,2340,4174
|
|
20230802,111400,1524899870,2345,2355,2355,2345,6110
|
|
20230802,111300,1510563035,2360,2355,2360,2355,166
|
|
20230802,111200,1510172025,2360,2360,2360,2360,510
|
|
20230802,111100,1508968425,2360,2350,2360,2350,1030
|
|
20230802,111000,1506547625,2360,2350,2360,2350,2231
|
|
20230802,110900,1501284465,2350,2355,2355,2350,3662
|
|
20230802,110800,1492671125,2355,2355,2355,2355,280
|
|
20230802,110700,1492011725,2350,2350,2350,2350,2838
|
|
20230802,110600,1485342425,2350,2370,2370,2340,52570
|
|
20230802,110500,1361781370,2370,2370,2370,2370,1600
|
|
20230802,110400,1357989370,2370,2370,2370,2370,1667
|
|
20230802,110300,1354038580,2370,2375,2375,2370,641
|
|
20230802,110200,1352519305,2375,2375,2375,2375,180
|
|
20230802,110100,1352091805,2365,2375,2375,2365,931
|
|
20230802,110000,1349884760,2375,2370,2375,2370,694
|
|
20230802,105900,1348239920,2370,2370,2370,2370,46
|
|
20230802,105800,1348130900,2365,2370,2370,2365,136
|
|
20230802,105700,1347809220,2375,2375,2375,2370,1226
|
|
20230802,105600,1344897525,2375,2365,2375,2360,12965
|
|
20230802,105500,1314284370,2365,2375,2380,2365,255
|
|
20230802,105400,1313679685,2375,2375,2375,2375,10
|
|
20230802,105300,1313655935,2380,2375,2380,2375,111
|
|
20230802,105200,1313391810,2380,2370,2380,2370,401
|
|
20230802,105100,1312441430,2370,2370,2370,2370,0
|
|
20230802,105000,1312441430,2370,2380,2380,2370,3301
|
|
20230802,104900,1304604000,2380,2380,2380,2380,0
|
|
20230802,104800,1304604000,2380,2380,2380,2380,11
|
|
20230802,104700,1304577820,2380,2380,2385,2375,1581
|
|
20230802,104600,1300815990,2380,2380,2380,2380,224
|
|
20230802,104500,1300282870,2380,2370,2380,2370,5352
|
|
20230802,104400,1287546530,2365,2360,2365,2360,2471
|
|
20230802,104300,1281714470,2360,2375,2375,2360,33228
|
|
20230802,104200,1203224700,2370,2375,2375,2370,12335
|
|
20230802,104100,1173971640,2380,2380,2380,2375,150
|
|
20230802,104000,1173614780,2380,2385,2385,2380,3705
|
|
20230802,103900,1164795880,2385,2385,2390,2385,31
|
|
20230802,103800,1164721925,2385,2380,2390,2380,1036
|
|
20230802,103700,1162246240,2375,2380,2390,2375,1701
|
|
20230802,103600,1158201350,2380,2390,2390,2380,16489
|
|
20230802,103500,1118955280,2385,2380,2385,2380,3406
|
|
20230802,103400,1110834470,2385,2385,2385,2385,491
|
|
20230802,103300,1109663435,2385,2385,2385,2385,582
|
|
20230802,103200,1108275365,2385,2385,2385,2385,649
|
|
20230802,103100,1106727500,2385,2385,2385,2385,3385
|
|
20230802,103000,1098654275,2385,2390,2390,2385,174
|
|
20230802,102900,1098238430,2385,2395,2395,2385,2802
|
|
20230802,102800,1091547245,2395,2395,2395,2395,22
|
|
20230802,102700,1091494555,2390,2395,2395,2390,1152
|
|
20230802,102600,1088740720,2385,2385,2385,2385,0
|
|
20230802,102500,1088740720,2385,2385,2385,2385,652
|
|
20230802,102400,1087185700,2385,2385,2385,2385,3202
|
|
20230802,102300,1079548930,2385,2390,2390,2385,685
|
|
20230802,102200,1077911920,2395,2390,2395,2390,2162
|
|
20230802,102100,1072744040,2395,2390,2405,2390,6701
|
|
20230802,102000,1056713610,2395,2395,2400,2395,4115
|
|
20230802,101900,1046858180,2395,2400,2400,2395,1856
|
|
20230802,101800,1042404240,2400,2400,2400,2400,1379
|
|
20230802,101700,1039094640,2400,2405,2405,2400,398
|
|
20230802,101600,1038137950,2405,2405,2405,2405,7
|
|
20230802,101500,1038121115,2405,2405,2405,2405,312
|
|
20230802,101400,1037370755,2410,2410,2410,2405,3131
|
|
20230802,101300,1029826125,2405,2410,2410,2405,363
|
|
20230802,101200,1028952295,2410,2405,2410,2405,2292
|
|
20230802,101100,1023438235,2395,2405,2405,2395,6830
|
|
20230802,101000,1007040210,2405,2405,2405,2405,376
|
|
20230802,100900,1006135930,2405,2405,2405,2405,108
|
|
20230802,100800,1005876190,2400,2400,2400,2400,2017
|
|
20230802,100700,1001035390,2400,2395,2400,2395,59
|
|
20230802,100600,1000893795,2395,2405,2405,2395,3902
|
|
20230802,100500,991543880,2400,2400,2400,2400,5610
|
|
20230802,100400,978079880,2405,2400,2405,2400,1724
|
|
20230802,100300,973934160,2400,2400,2400,2400,1008
|
|
20230802,100200,971514960,2395,2395,2400,2395,3217
|
|
20230802,100100,963807845,2395,2405,2405,2395,1335
|
|
20230802,100000,960603285,2405,2405,2405,2405,572
|
|
20230802,095900,959227625,2405,2400,2405,2400,3131
|
|
20230802,095800,951712245,2400,2395,2400,2395,1605
|
|
20230802,095700,947866185,2395,2395,2395,2395,605
|
|
20230802,095600,946417210,2395,2395,2395,2390,1557
|
|
20230802,095500,942693195,2395,2395,2395,2395,176
|
|
20230802,095400,942271675,2390,2395,2395,2390,493
|
|
20230802,095300,941093400,2395,2390,2395,2390,482
|
|
20230802,095200,939941375,2390,2390,2395,2390,5272
|
|
20230802,095100,927341285,2385,2380,2390,2380,2464
|
|
20230802,095000,921472230,2380,2380,2380,2380,3203
|
|
20230802,094900,913849090,2385,2380,2385,2380,958
|
|
20230802,094800,911568550,2385,2375,2385,2375,1105
|
|
20230802,094700,908942150,2375,2380,2385,2375,2349
|
|
20230802,094600,903360250,2385,2385,2385,2370,32128
|
|
20230802,094500,827036260,2385,2390,2390,2385,3210
|
|
20230802,094400,819367765,2395,2390,2395,2390,881
|
|
20230802,094300,817261970,2390,2385,2390,2385,473
|
|
20230802,094200,816132335,2385,2385,2385,2380,2283
|
|
20230802,094100,810688020,2385,2390,2390,2385,466
|
|
20230802,094000,809574285,2385,2385,2390,2385,505
|
|
20230802,093900,808368685,2385,2390,2395,2385,3783
|
|
20230802,093800,799333570,2385,2390,2395,2385,12526
|
|
20230802,093700,769436425,2390,2395,2395,2390,6534
|
|
20230802,093600,753813260,2395,2395,2395,2395,3789
|
|
20230802,093500,744738605,2395,2400,2405,2395,1846
|
|
20230802,093400,740312465,2400,2410,2410,2400,3117
|
|
20230802,093300,732831655,2400,2410,2410,2400,12053
|
|
20230802,093200,703899780,2410,2430,2430,2410,8928
|
|
20230802,093100,682356740,2430,2430,2430,2420,2002
|
|
20230802,093000,677511880,2420,2420,2420,2420,0
|
|
20230802,092900,677511880,2420,2415,2445,2415,1265
|
|
20230802,092800,674447450,2420,2425,2425,2420,2785
|
|
20230802,092700,667705235,2420,2420,2430,2420,6528
|
|
20230802,092600,651907355,2420,2415,2420,2415,8889
|
|
20230802,092500,630396070,2415,2415,2415,2410,11
|
|
20230802,092400,630369510,2400,2410,2410,2400,13413
|
|
20230802,092300,598086850,2410,2430,2430,2410,11634
|
|
20230802,092200,569931540,2425,2440,2440,2425,3686
|
|
20230802,092100,560982020,2445,2440,2445,2425,3383
|
|
20230802,092000,552763290,2425,2435,2435,2425,5783
|
|
20230802,091900,538732370,2425,2455,2455,2425,14868
|
|
20230802,091800,502328650,2455,2455,2455,2450,385
|
|
20230802,091700,501383885,2455,2465,2465,2455,3626
|
|
20230802,091600,492459110,2465,2460,2465,2455,5925
|
|
20230802,091500,477889215,2460,2460,2460,2455,3722
|
|
20230802,091400,468736060,2460,2455,2460,2450,2630
|
|
20230802,091300,462281450,2455,2470,2470,2455,2018
|
|
20230802,091200,457319680,2465,2470,2475,2465,48118
|
|
20230802,091100,338470295,2470,2465,2475,2465,2650
|
|
20230802,091000,331928750,2465,2450,2465,2450,3348
|
|
20230802,090900,323697275,2450,2445,2450,2435,2286
|
|
20230802,090800,318119655,2440,2425,2440,2410,14219
|
|
20230802,090700,283528715,2425,2405,2425,2400,10127
|
|
20230802,090600,259167935,2420,2420,2420,2400,11034
|
|
20230802,090500,232606460,2420,2415,2425,2410,1770
|
|
20230802,090400,228339235,2405,2430,2430,2405,3182
|
|
20230802,090300,220660175,2430,2435,2435,2430,12080
|
|
20230802,090200,191298120,2435,2400,2435,2385,43468
|
|
20230802,090100,87488920,2385,2370,2400,2360,13161
|
|
20230802,090000,56224210,2370,2430,2430,2370,22706
|