595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185200,1631938200,2420,2420,2420,2420,17600
|
|
20230811,185100,1631938200,2420,2420,2420,2420,0
|
|
20230811,185000,1631938200,2420,2420,2420,2420,0
|
|
20230811,184900,1631938200,2420,2420,2420,2420,0
|
|
20230811,184800,1631938200,2420,2420,2420,2420,0
|
|
20230811,184700,1631938200,2420,2420,2420,2420,0
|
|
20230811,184600,1631938200,2420,2420,2420,2420,0
|
|
20230811,184500,1631938200,2420,2420,2420,2420,0
|
|
20230811,184400,1631938200,2420,2420,2420,2420,0
|
|
20230811,184300,1631938200,2420,2420,2420,2420,0
|
|
20230811,184200,1631938200,2420,2420,2420,2420,0
|
|
20230811,184100,1631938200,2420,2420,2420,2420,0
|
|
20230811,184000,1631938200,2420,2420,2420,2420,0
|
|
20230811,183900,1631938200,2420,2420,2420,2420,0
|
|
20230811,183800,1631938200,2420,2420,2420,2420,0
|
|
20230811,183700,1631938200,2420,2420,2420,2420,0
|
|
20230811,183600,1631938200,2420,2420,2420,2420,0
|
|
20230811,183500,1631938200,2420,2420,2420,2420,0
|
|
20230811,183400,1631938200,2420,2420,2420,2420,0
|
|
20230811,183300,1631938200,2420,2420,2420,2420,0
|
|
20230811,183200,1631938200,2420,2420,2420,2420,0
|
|
20230811,183100,1631938200,2420,2420,2420,2420,0
|
|
20230811,183000,1631938200,2420,2420,2420,2420,0
|
|
20230811,182900,1631938200,2420,2420,2420,2420,0
|
|
20230811,182800,1631938200,2420,2420,2420,2420,0
|
|
20230811,182700,1631938200,2420,2420,2420,2420,0
|
|
20230811,182600,1631938200,2420,2420,2420,2420,0
|
|
20230811,182500,1631938200,2420,2420,2420,2420,0
|
|
20230811,182400,1631938200,2420,2420,2420,2420,0
|
|
20230811,182300,1631938200,2420,2420,2420,2420,0
|
|
20230811,182200,1631938200,2420,2420,2420,2420,17600
|
|
20230811,182100,1631938200,2420,2420,2420,2420,0
|
|
20230811,182000,1631938200,2420,2420,2420,2420,0
|
|
20230811,181900,1631938200,2420,2420,2420,2420,0
|
|
20230811,181800,1631938200,2420,2420,2420,2420,0
|
|
20230811,181700,1631938200,2420,2420,2420,2420,0
|
|
20230811,181600,1631938200,2420,2420,2420,2420,0
|
|
20230811,181500,1631938200,2420,2420,2420,2420,0
|
|
20230811,181400,1631938200,2420,2420,2420,2420,0
|
|
20230811,181300,1631938200,2420,2420,2420,2420,0
|
|
20230811,181200,1631938200,2420,2420,2420,2420,0
|
|
20230811,181100,1631938200,2420,2420,2420,2420,0
|
|
20230811,181000,1631938200,2420,2420,2420,2420,0
|
|
20230811,180900,1631938200,2420,2420,2420,2420,0
|
|
20230811,180800,1631938200,2420,2420,2420,2420,0
|
|
20230811,180700,1631938200,2420,2420,2420,2420,0
|
|
20230811,180600,1631938200,2420,2420,2420,2420,0
|
|
20230811,180500,1631938200,2420,2420,2420,2420,0
|
|
20230811,180400,1631938200,2420,2420,2420,2420,0
|
|
20230811,180300,1631938200,2420,2420,2420,2420,0
|
|
20230811,180200,1631938200,2420,2420,2420,2420,0
|
|
20230811,180100,1631938200,2420,2420,2420,2420,0
|
|
20230811,180000,1631938200,2420,2420,2420,2420,0
|
|
20230811,175900,1631938200,2420,2420,2420,2420,0
|
|
20230811,175800,1631938200,2420,2420,2420,2420,0
|
|
20230811,175700,1631938200,2420,2420,2420,2420,0
|
|
20230811,175600,1631938200,2420,2420,2420,2420,0
|
|
20230811,175500,1631938200,2420,2420,2420,2420,0
|
|
20230811,175400,1631938200,2420,2420,2420,2420,0
|
|
20230811,175300,1631938200,2420,2420,2420,2420,0
|
|
20230811,175200,1631938200,2420,2420,2420,2420,17600
|
|
20230811,175100,1631938200,2420,2420,2420,2420,0
|
|
20230811,175000,1631938200,2420,2420,2420,2420,0
|
|
20230811,174900,1631938200,2420,2420,2420,2420,0
|
|
20230811,174800,1631938200,2420,2420,2420,2420,0
|
|
20230811,174700,1631938200,2420,2420,2420,2420,0
|
|
20230811,174600,1631938200,2420,2420,2420,2420,0
|
|
20230811,174500,1631938200,2420,2420,2420,2420,0
|
|
20230811,174400,1631938200,2420,2420,2420,2420,0
|
|
20230811,174300,1631938200,2420,2420,2420,2420,0
|
|
20230811,174200,1631938200,2420,2420,2420,2420,0
|
|
20230811,174100,1631938200,2420,2420,2420,2420,0
|
|
20230811,174000,1631938200,2420,2420,2420,2420,0
|
|
20230811,173900,1631938200,2420,2420,2420,2420,0
|
|
20230811,173800,1631938200,2420,2420,2420,2420,0
|
|
20230811,173700,1631938200,2420,2420,2420,2420,0
|
|
20230811,173600,1631938200,2420,2420,2420,2420,0
|
|
20230811,173500,1631938200,2420,2420,2420,2420,0
|
|
20230811,173400,1631938200,2420,2420,2420,2420,0
|
|
20230811,173300,1631938200,2420,2420,2420,2420,0
|
|
20230811,173200,1631938200,2420,2420,2420,2420,0
|
|
20230811,173100,1631938200,2420,2420,2420,2420,0
|
|
20230811,173000,1631938200,2420,2420,2420,2420,0
|
|
20230811,172900,1631938200,2420,2420,2420,2420,0
|
|
20230811,172800,1631938200,2420,2420,2420,2420,0
|
|
20230811,172700,1631938200,2420,2420,2420,2420,0
|
|
20230811,172600,1631938200,2420,2420,2420,2420,0
|
|
20230811,172500,1631938200,2420,2420,2420,2420,0
|
|
20230811,172400,1631938200,2420,2420,2420,2420,0
|
|
20230811,172300,1631938200,2420,2420,2420,2420,0
|
|
20230811,172200,1631938200,2420,2420,2420,2420,17600
|
|
20230811,172100,1631938200,2420,2420,2420,2420,0
|
|
20230811,172000,1631938200,2420,2420,2420,2420,0
|
|
20230811,171900,1631938200,2420,2420,2420,2420,0
|
|
20230811,171800,1631938200,2420,2420,2420,2420,0
|
|
20230811,171700,1631938200,2420,2420,2420,2420,0
|
|
20230811,171600,1631938200,2420,2420,2420,2420,0
|
|
20230811,171500,1631938200,2420,2420,2420,2420,0
|
|
20230811,171400,1631938200,2420,2420,2420,2420,0
|
|
20230811,171300,1631938200,2420,2420,2420,2420,0
|
|
20230811,171200,1631938200,2420,2420,2420,2420,0
|
|
20230811,171100,1631938200,2420,2420,2420,2420,0
|
|
20230811,171000,1631938200,2420,2420,2420,2420,0
|
|
20230811,170900,1631938200,2420,2420,2420,2420,0
|
|
20230811,170800,1631938200,2420,2420,2420,2420,0
|
|
20230811,170700,1631938200,2420,2420,2420,2420,0
|
|
20230811,170600,1631938200,2420,2420,2420,2420,0
|
|
20230811,170500,1631938200,2420,2420,2420,2420,0
|
|
20230811,170400,1631938200,2420,2420,2420,2420,0
|
|
20230811,170300,1631938200,2420,2420,2420,2420,0
|
|
20230811,170200,1631938200,2420,2420,2420,2420,0
|
|
20230811,170100,1631938200,2420,2420,2420,2420,0
|
|
20230811,170000,1631938200,2420,2420,2420,2420,0
|
|
20230811,165900,1631938200,2420,2420,2420,2420,0
|
|
20230811,165800,1631938200,2420,2420,2420,2420,0
|
|
20230811,165700,1631938200,2420,2420,2420,2420,0
|
|
20230811,165600,1631938200,2420,2420,2420,2420,0
|
|
20230811,165500,1631938200,2420,2420,2420,2420,0
|
|
20230811,165400,1631938200,2420,2420,2420,2420,0
|
|
20230811,165300,1631938200,2420,2420,2420,2420,0
|
|
20230811,165200,1631938200,2420,2420,2420,2420,17600
|
|
20230811,165100,1631938200,2420,2420,2420,2420,0
|
|
20230811,165000,1631938200,2420,2420,2420,2420,0
|
|
20230811,164900,1631938200,2420,2420,2420,2420,0
|
|
20230811,164800,1631938200,2420,2420,2420,2420,0
|
|
20230811,164700,1631938200,2420,2420,2420,2420,0
|
|
20230811,164600,1631938200,2420,2420,2420,2420,0
|
|
20230811,164500,1631938200,2420,2420,2420,2420,0
|
|
20230811,164400,1631938200,2420,2420,2420,2420,0
|
|
20230811,164300,1631938200,2420,2420,2420,2420,0
|
|
20230811,164200,1631938200,2420,2420,2420,2420,0
|
|
20230811,164100,1631938200,2420,2420,2420,2420,0
|
|
20230811,164000,1631938200,2420,2420,2420,2420,0
|
|
20230811,163900,1631938200,2420,2420,2420,2420,0
|
|
20230811,163800,1631938200,2420,2420,2420,2420,0
|
|
20230811,163700,1631938200,2420,2420,2420,2420,0
|
|
20230811,163600,1631938200,2420,2420,2420,2420,0
|
|
20230811,163500,1631938200,2420,2420,2420,2420,0
|
|
20230811,163400,1631938200,2420,2420,2420,2420,0
|
|
20230811,163300,1631938200,2420,2420,2420,2420,0
|
|
20230811,163200,1631938200,2420,2420,2420,2420,0
|
|
20230811,163100,1631938200,2420,2420,2420,2420,0
|
|
20230811,163000,1631938200,2420,2420,2420,2420,0
|
|
20230811,162900,1631938200,2420,2420,2420,2420,0
|
|
20230811,162800,1631938200,2420,2420,2420,2420,0
|
|
20230811,162700,1631938200,2420,2420,2420,2420,0
|
|
20230811,162600,1631938200,2420,2420,2420,2420,0
|
|
20230811,162500,1631938200,2420,2420,2420,2420,0
|
|
20230811,162400,1631938200,2420,2420,2420,2420,0
|
|
20230811,162300,1631938200,2420,2420,2420,2420,0
|
|
20230811,162200,1631938200,2420,2420,2420,2420,17600
|
|
20230811,162100,1631938200,2420,2420,2420,2420,0
|
|
20230811,162000,1631938200,2420,2420,2420,2420,0
|
|
20230811,161900,1631938200,2420,2420,2420,2420,0
|
|
20230811,161800,1631938200,2420,2420,2420,2420,0
|
|
20230811,161700,1631938200,2420,2420,2420,2420,0
|
|
20230811,161600,1631938200,2420,2420,2420,2420,0
|
|
20230811,161500,1631938200,2420,2420,2420,2420,0
|
|
20230811,161400,1631938200,2420,2420,2420,2420,0
|
|
20230811,161300,1631938200,2420,2420,2420,2420,0
|
|
20230811,161200,1631938200,2420,2420,2420,2420,0
|
|
20230811,161100,1631938200,2420,2420,2420,2420,0
|
|
20230811,161000,1631938200,2420,2420,2420,2420,0
|
|
20230811,160900,1631938200,2420,2420,2420,2420,0
|
|
20230811,160800,1631938200,2420,2420,2420,2420,0
|
|
20230811,160700,1631938200,2420,2420,2420,2420,0
|
|
20230811,160600,1631938200,2420,2420,2420,2420,0
|
|
20230811,160500,1631938200,2420,2420,2420,2420,0
|
|
20230811,160400,1631938200,2420,2420,2420,2420,0
|
|
20230811,160300,1631938200,2420,2420,2420,2420,0
|
|
20230811,160200,1631938200,2420,2420,2420,2420,0
|
|
20230811,160100,1631938200,2420,2420,2420,2420,0
|
|
20230811,160000,1631938200,2420,2420,2420,2420,0
|
|
20230811,155900,1631938200,2420,2420,2420,2420,0
|
|
20230811,155800,1631938200,2420,2420,2420,2420,0
|
|
20230811,155700,1631938200,2420,2420,2420,2420,0
|
|
20230811,155600,1631938200,2420,2420,2420,2420,0
|
|
20230811,155500,1631938200,2420,2420,2420,2420,0
|
|
20230811,155400,1631938200,2420,2420,2420,2420,0
|
|
20230811,155300,1631938200,2420,2420,2420,2420,0
|
|
20230811,155200,1631938200,2420,2420,2420,2420,17600
|
|
20230811,155100,1631938200,2420,2420,2420,2420,0
|
|
20230811,155000,1631938200,2420,2420,2420,2420,0
|
|
20230811,154900,1631938200,2420,2420,2420,2420,0
|
|
20230811,154800,1631938200,2420,2420,2420,2420,0
|
|
20230811,154700,1631938200,2420,2420,2420,2420,0
|
|
20230811,154600,1631938200,2420,2420,2420,2420,0
|
|
20230811,154500,1631938200,2420,2420,2420,2420,0
|
|
20230811,154400,1631938200,2420,2420,2420,2420,0
|
|
20230811,154300,1631938200,2420,2420,2420,2420,0
|
|
20230811,154200,1631938200,2420,2420,2420,2420,0
|
|
20230811,154100,1631938200,2420,2420,2420,2420,0
|
|
20230811,154000,1631938200,2420,2420,2420,2420,0
|
|
20230811,153900,1631938200,2420,2420,2420,2420,0
|
|
20230811,153800,1631938200,2420,2420,2420,2420,0
|
|
20230811,153700,1631938200,2420,2420,2420,2420,0
|
|
20230811,153600,1631938200,2420,2420,2420,2420,0
|
|
20230811,153500,1631938200,2420,2420,2420,2420,0
|
|
20230811,153400,1631938200,2420,2420,2420,2420,0
|
|
20230811,153300,1631938200,2420,2420,2420,2420,0
|
|
20230811,153200,1631938200,2420,2420,2420,2420,0
|
|
20230811,153100,1631938200,2420,2420,2420,2420,0
|
|
20230811,153000,1631938200,2420,2420,2420,2420,17600
|
|
20230811,152900,1589346200,2420,2420,2420,2420,0
|
|
20230811,152800,1589346200,2420,2420,2420,2420,0
|
|
20230811,152700,1589346200,2420,2420,2420,2420,0
|
|
20230811,152600,1589346200,2420,2420,2420,2420,0
|
|
20230811,152500,1589346200,2420,2420,2420,2420,0
|
|
20230811,152400,1589346200,2420,2420,2420,2420,0
|
|
20230811,152300,1589346200,2420,2420,2420,2420,0
|
|
20230811,152200,1589346200,2420,2420,2420,2420,0
|
|
20230811,152100,1589346200,2420,2420,2420,2420,0
|
|
20230811,152000,1589346200,2420,2420,2420,2420,0
|
|
20230811,151900,1589346200,2420,2430,2430,2420,10645
|
|
20230811,151800,1563564320,2430,2430,2430,2430,26
|
|
20230811,151700,1563501140,2430,2425,2430,2420,2042
|
|
20230811,151600,1558549225,2425,2425,2425,2420,601
|
|
20230811,151500,1557093800,2425,2430,2430,2425,329
|
|
20230811,151400,1556295885,2425,2430,2430,2425,879
|
|
20230811,151300,1554163275,2430,2430,2430,2425,3706
|
|
20230811,151200,1545172480,2430,2435,2435,2430,830
|
|
20230811,151100,1543153940,2435,2430,2440,2425,408
|
|
20230811,151000,1542162240,2430,2435,2435,2430,638
|
|
20230811,150900,1540611820,2435,2435,2435,2430,665
|
|
20230811,150800,1538992560,2435,2435,2435,2430,24
|
|
20230811,150700,1538934125,2435,2440,2440,2435,758
|
|
20230811,150600,1537088265,2440,2435,2440,2435,4338
|
|
20230811,150500,1526525170,2435,2435,2435,2430,3243
|
|
20230811,150400,1518631985,2435,2435,2435,2430,2502
|
|
20230811,150300,1512550165,2435,2435,2435,2435,745
|
|
20230811,150200,1510736090,2435,2435,2435,2435,1092
|
|
20230811,150100,1508077070,2435,2435,2435,2435,19
|
|
20230811,150000,1508030805,2435,2435,2435,2435,6042
|
|
20230811,145900,1493318535,2430,2430,2435,2430,5291
|
|
20230811,145800,1480461375,2430,2430,2430,2425,3364
|
|
20230811,145700,1472293295,2430,2425,2430,2425,3836
|
|
20230811,145600,1462985815,2430,2430,2430,2430,18
|
|
20230811,145500,1462942075,2425,2430,2430,2425,5746
|
|
20230811,145400,1449007965,2430,2425,2430,2425,20
|
|
20230811,145300,1448959380,2425,2430,2430,2425,558
|
|
20230811,145200,1447605705,2430,2430,2430,2425,513
|
|
20230811,145100,1446361615,2430,2430,2430,2430,73
|
|
20230811,145000,1446184225,2430,2425,2430,2425,592
|
|
20230811,144900,1444748145,2425,2425,2430,2425,1614
|
|
20230811,144800,1440834190,2425,2430,2430,2425,1324
|
|
20230811,144700,1437623465,2430,2430,2430,2430,58
|
|
20230811,144600,1437482525,2430,2425,2430,2425,2420
|
|
20230811,144500,1431603975,2430,2435,2435,2425,343
|
|
20230811,144400,1430770095,2435,2430,2435,2425,4954
|
|
20230811,144300,1418729530,2430,2430,2430,2425,1032
|
|
20230811,144200,1416222040,2430,2430,2435,2430,20
|
|
20230811,144100,1416173410,2435,2435,2435,2435,1418
|
|
20230811,144000,1412720580,2435,2435,2435,2435,8
|
|
20230811,143900,1412701100,2435,2430,2435,2430,800
|
|
20230811,143800,1410757065,2435,2435,2435,2430,218
|
|
20230811,143700,1410226785,2435,2435,2435,2435,5
|
|
20230811,143600,1410214610,2435,2435,2435,2430,528
|
|
20230811,143500,1408929030,2435,2435,2440,2435,20177
|
|
20230811,143400,1359729905,2435,2430,2435,2430,914
|
|
20230811,143300,1357508865,2435,2425,2435,2425,7206
|
|
20230811,143200,1340018450,2425,2425,2425,2420,178
|
|
20230811,143100,1339587300,2425,2425,2425,2420,766
|
|
20230811,143000,1337733390,2425,2425,2425,2420,554
|
|
20230811,142900,1336392670,2425,2425,2425,2420,552
|
|
20230811,142800,1335056785,2425,2420,2425,2420,4877
|
|
20230811,142700,1323254430,2420,2415,2420,2415,160
|
|
20230811,142600,1322867510,2420,2415,2420,2415,639
|
|
20230811,142500,1321324295,2420,2415,2420,2415,3463
|
|
20230811,142400,1312961130,2415,2410,2415,2410,1069
|
|
20230811,142300,1310384320,2410,2410,2410,2410,35
|
|
20230811,142200,1310299970,2410,2410,2410,2405,18
|
|
20230811,142100,1310256615,2415,2410,2415,2410,1571
|
|
20230811,142000,1306467395,2410,2415,2415,2410,58
|
|
20230811,141900,1306327580,2410,2415,2415,2410,6
|
|
20230811,141800,1306313100,2415,2415,2415,2410,374
|
|
20230811,141700,1305411725,2415,2415,2415,2415,7
|
|
20230811,141600,1305394820,2415,2415,2415,2415,630
|
|
20230811,141500,1303873370,2415,2410,2415,2410,129
|
|
20230811,141400,1303562455,2410,2410,2410,2410,12
|
|
20230811,141300,1303533535,2410,2405,2410,2405,993
|
|
20230811,141200,1301145365,2410,2405,2410,2405,1312
|
|
20230811,141100,1297989970,2405,2410,2410,2405,11
|
|
20230811,141000,1297963490,2410,2415,2415,2410,155
|
|
20230811,140900,1297589905,2415,2410,2415,2410,8
|
|
20230811,140800,1297570600,2415,2415,2415,2410,65
|
|
20230811,140700,1297413900,2410,2410,2415,2410,15
|
|
20230811,140600,1297377725,2415,2415,2415,2405,972
|
|
20230811,140500,1295036655,2415,2415,2415,2415,11
|
|
20230811,140400,1295010090,2410,2415,2415,2410,1018
|
|
20230811,140300,1292556625,2415,2410,2415,2410,185
|
|
20230811,140200,1292110740,2415,2415,2415,2415,453
|
|
20230811,140100,1291016745,2420,2420,2420,2420,11
|
|
20230811,140000,1290990125,2420,2415,2420,2415,104
|
|
20230811,135900,1290738945,2420,2415,2420,2415,9019
|
|
20230811,135800,1268919645,2410,2415,2415,2410,31
|
|
20230811,135700,1268844880,2415,2415,2415,2415,14
|
|
20230811,135600,1268811070,2415,2415,2415,2415,11
|
|
20230811,135500,1268784505,2415,2420,2420,2410,560
|
|
20230811,135400,1267433665,2420,2415,2420,2415,8
|
|
20230811,135300,1267414335,2415,2415,2415,2410,32
|
|
20230811,135200,1267337060,2415,2420,2420,2410,552
|
|
20230811,135100,1266004625,2420,2415,2420,2415,34
|
|
20230811,135000,1265922475,2420,2415,2420,2415,96
|
|
20230811,134900,1265690610,2415,2420,2420,2415,997
|
|
20230811,134800,1263282795,2415,2420,2420,2415,1495
|
|
20230811,134700,1259665465,2420,2420,2420,2415,2741
|
|
20230811,134600,1253034570,2420,2415,2420,2415,729
|
|
20230811,134500,1251273990,2415,2420,2420,2415,19
|
|
20230811,134400,1251228085,2420,2420,2420,2405,251
|
|
20230811,134300,1250623380,2420,2420,2420,2415,105
|
|
20230811,134200,1250369775,2420,2420,2420,2405,1917
|
|
20230811,134100,1245754345,2410,2415,2420,2410,787
|
|
20230811,134000,1243857390,2410,2410,2415,2410,28
|
|
20230811,133900,1243789895,2415,2415,2415,2410,18
|
|
20230811,133800,1243746430,2415,2415,2420,2410,3745
|
|
20230811,133700,1234704050,2415,2415,2420,2410,1594
|
|
20230811,133600,1230854535,2420,2415,2425,2415,724
|
|
20230811,133500,1229105745,2420,2420,2420,2420,898
|
|
20230811,133400,1226932585,2410,2410,2410,2405,1099
|
|
20230811,133300,1224284280,2410,2405,2410,2405,809
|
|
20230811,133200,1222338580,2410,2415,2420,2410,1648
|
|
20230811,133100,1218360735,2420,2420,2425,2415,729
|
|
20230811,133000,1216600175,2425,2420,2425,2420,68
|
|
20230811,132900,1216435490,2420,2425,2430,2420,2136
|
|
20230811,132800,1211264740,2430,2425,2430,2425,3905
|
|
20230811,132700,1201781690,2430,2425,2430,2425,510
|
|
20230811,132600,1200544870,2435,2430,2435,2420,3151
|
|
20230811,132500,1192892885,2430,2440,2445,2430,10063
|
|
20230811,132400,1168392865,2445,2445,2450,2445,11613
|
|
20230811,132300,1139999070,2445,2440,2445,2440,17732
|
|
20230811,132200,1096729970,2440,2435,2440,2430,9763
|
|
20230811,132100,1072964295,2435,2420,2435,2420,34144
|
|
20230811,132000,990195985,2420,2420,2420,2420,3013
|
|
20230811,131900,982904525,2420,2415,2420,2415,962
|
|
20230811,131800,980576695,2415,2415,2415,2415,553
|
|
20230811,131700,979241200,2415,2410,2415,2410,606
|
|
20230811,131600,977779210,2415,2415,2420,2415,3531
|
|
20230811,131500,969251835,2415,2415,2415,2415,6287
|
|
20230811,131400,954068730,2415,2420,2420,2410,1126
|
|
20230811,131300,951350935,2420,2420,2420,2420,203
|
|
20230811,131200,950859675,2420,2420,2420,2420,203
|
|
20230811,131100,950368415,2415,2415,2415,2410,1731
|
|
20230811,131000,946188200,2415,2415,2420,2415,657
|
|
20230811,130900,944601510,2415,2415,2420,2415,1463
|
|
20230811,130800,941067725,2420,2420,2420,2415,6364
|
|
20230811,130700,925686740,2420,2410,2420,2410,14024
|
|
20230811,130600,891825675,2410,2395,2410,2395,29881
|
|
20230811,130500,820050440,2400,2400,2400,2395,9
|
|
20230811,130400,820028845,2395,2400,2400,2395,659
|
|
20230811,130300,818450285,2400,2400,2400,2400,9
|
|
20230811,130200,818428685,2400,2400,2400,2395,207
|
|
20230811,130100,817932885,2400,2400,2400,2400,59
|
|
20230811,130000,817791285,2400,2395,2400,2395,105
|
|
20230811,125900,817539790,2395,2395,2395,2395,6919
|
|
20230811,125800,800968785,2395,2395,2395,2390,414
|
|
20230811,125700,799978300,2395,2395,2395,2395,25
|
|
20230811,125600,799918425,2395,2395,2395,2395,343
|
|
20230811,125500,799096940,2395,2395,2395,2395,741
|
|
20230811,125400,797322245,2395,2390,2395,2390,2631
|
|
20230811,125300,791022000,2390,2395,2395,2390,107
|
|
20230811,125200,790766235,2395,2395,2395,2395,13
|
|
20230811,125100,790735100,2395,2395,2395,2395,6
|
|
20230811,125000,790720730,2395,2395,2395,2395,6
|
|
20230811,124900,790706360,2395,2395,2395,2395,199
|
|
20230811,124800,790229755,2395,2395,2395,2395,6
|
|
20230811,124700,790215385,2395,2395,2395,2395,6
|
|
20230811,124600,790201015,2395,2395,2395,2395,6
|
|
20230811,124500,790186645,2395,2395,2395,2395,3
|
|
20230811,124400,790179460,2395,2395,2395,2395,9
|
|
20230811,124300,790157905,2395,2395,2395,2395,7
|
|
20230811,124200,790141140,2395,2395,2395,2395,11
|
|
20230811,124100,790114795,2395,2395,2395,2395,5
|
|
20230811,124000,790102820,2395,2395,2395,2395,46
|
|
20230811,123900,789992650,2395,2400,2400,2395,159
|
|
20230811,123800,789611800,2395,2395,2400,2395,2177
|
|
20230811,123700,784397830,2400,2400,2400,2400,6
|
|
20230811,123600,784383430,2400,2400,2400,2400,667
|
|
20230811,123500,782782630,2400,2400,2400,2400,250
|
|
20230811,123400,782182630,2400,2395,2400,2395,5590
|
|
20230811,123300,768794560,2395,2395,2395,2395,12
|
|
20230811,123200,768765820,2395,2395,2395,2395,9
|
|
20230811,123100,768744265,2395,2395,2395,2395,7
|
|
20230811,123000,768727500,2395,2395,2395,2395,2
|
|
20230811,122900,768722710,2395,2395,2395,2395,12
|
|
20230811,122800,768693970,2395,2395,2395,2395,9
|
|
20230811,122700,768672415,2395,2395,2395,2395,7
|
|
20230811,122600,768655650,2395,2400,2400,2395,375
|
|
20230811,122500,767757520,2395,2395,2395,2395,6167
|
|
20230811,122400,752987555,2395,2395,2395,2395,14
|
|
20230811,122300,752954025,2395,2395,2395,2390,1651
|
|
20230811,122200,749003115,2395,2395,2395,2395,4
|
|
20230811,122100,748993535,2395,2395,2395,2395,6
|
|
20230811,122000,748979165,2395,2395,2395,2395,8
|
|
20230811,121900,748960005,2395,2395,2395,2395,79
|
|
20230811,121800,748770800,2395,2395,2395,2390,581
|
|
20230811,121700,747381805,2390,2395,2395,2390,306
|
|
20230811,121600,746649145,2385,2395,2395,2385,788
|
|
20230811,121500,744769685,2395,2390,2395,2390,742
|
|
20230811,121400,742996295,2390,2390,2390,2390,54
|
|
20230811,121300,742867235,2390,2390,2390,2385,687
|
|
20230811,121200,741228155,2390,2390,2390,2390,503
|
|
20230811,121100,740025985,2390,2390,2390,2390,3
|
|
20230811,121000,740018815,2385,2385,2385,2385,18211
|
|
20230811,120900,696585580,2385,2385,2385,2385,2
|
|
20230811,120800,696580810,2385,2385,2385,2385,24
|
|
20230811,120700,696523570,2385,2375,2385,2375,162
|
|
20230811,120600,696138105,2380,2380,2380,2380,10
|
|
20230811,120500,696114305,2380,2380,2380,2380,787
|
|
20230811,120400,694241245,2380,2385,2385,2380,4074
|
|
20230811,120300,684545110,2385,2390,2395,2385,2031
|
|
20230811,120200,679699145,2390,2395,2395,2390,1742
|
|
20230811,120100,675532420,2395,2395,2395,2395,2488
|
|
20230811,120000,669573660,2400,2395,2400,2395,50
|
|
20230811,115900,669453850,2395,2395,2400,2395,967
|
|
20230811,115800,667133515,2400,2395,2400,2395,62
|
|
20230811,115700,666985000,2400,2395,2400,2395,1549
|
|
20230811,115600,663272600,2395,2395,2395,2395,8
|
|
20230811,115500,663253440,2395,2395,2395,2395,3
|
|
20230811,115400,663246255,2395,2395,2395,2390,4043
|
|
20230811,115300,653583345,2395,2395,2395,2395,759
|
|
20230811,115200,651765540,2400,2395,2400,2395,756
|
|
20230811,115100,649952395,2400,2395,2400,2395,7945
|
|
20230811,115000,630903260,2395,2390,2395,2390,457
|
|
20230811,114900,629809015,2390,2390,2395,2390,85
|
|
20230811,114800,629605840,2390,2390,2390,2390,1412
|
|
20230811,114700,626231160,2390,2390,2390,2390,2
|
|
20230811,114600,626226380,2390,2390,2390,2390,8
|
|
20230811,114500,626207260,2390,2390,2390,2390,904
|
|
20230811,114400,624046700,2390,2390,2390,2390,303
|
|
20230811,114300,623322530,2390,2390,2390,2390,102
|
|
20230811,114200,623078750,2390,2395,2395,2390,6
|
|
20230811,114100,623064400,2395,2390,2395,2390,8
|
|
20230811,114000,623045255,2395,2390,2395,2390,3762
|
|
20230811,113900,614054060,2390,2390,2390,2385,515
|
|
20230811,113800,612825710,2385,2390,2390,2385,626
|
|
20230811,113700,611331070,2390,2395,2395,2390,169
|
|
20230811,113600,610926595,2395,2395,2395,2390,1625
|
|
20230811,113500,607034815,2395,2390,2395,2390,33
|
|
20230811,113400,606955935,2395,2385,2395,2385,10046
|
|
20230811,113300,582908425,2390,2395,2395,2380,1696
|
|
20230811,113200,578863855,2390,2385,2390,2385,5145
|
|
20230811,113100,566576085,2390,2380,2390,2380,2854
|
|
20230811,113000,559757450,2380,2375,2380,2375,1026
|
|
20230811,112900,557315590,2380,2380,2380,2375,787
|
|
20230811,112800,555446415,2375,2380,2380,2375,1612
|
|
20230811,112700,551617905,2380,2375,2380,2375,131
|
|
20230811,112600,551306770,2375,2365,2375,2365,2505
|
|
20230811,112500,545382395,2365,2380,2380,2365,2869
|
|
20230811,112400,538565980,2385,2385,2385,2385,6
|
|
20230811,112300,538551670,2390,2385,2390,2385,1847
|
|
20230811,112200,534144840,2385,2385,2390,2380,802
|
|
20230811,112100,532232160,2385,2385,2390,2385,746
|
|
20230811,112000,530449920,2390,2390,2390,2390,2066
|
|
20230811,111900,525512180,2390,2390,2390,2390,875
|
|
20230811,111800,523420930,2390,2385,2390,2385,2029
|
|
20230811,111700,518580245,2385,2380,2385,2380,2750
|
|
20230811,111600,512035215,2375,2380,2380,2375,4
|
|
20230811,111500,512025700,2370,2380,2380,2370,8
|
|
20230811,111400,512006675,2380,2375,2380,2375,4005
|
|
20230811,111300,502474790,2380,2375,2380,2375,6007
|
|
20230811,111200,488180175,2375,2370,2375,2370,102
|
|
20230811,111100,487938420,2370,2370,2370,2370,309
|
|
20230811,111000,487206090,2380,2360,2380,2355,5004
|
|
20230811,110900,475367980,2360,2365,2365,2360,1209
|
|
20230811,110800,472514705,2365,2370,2370,2365,3091
|
|
20230811,110700,465204470,2370,2370,2370,2365,308
|
|
20230811,110600,464476010,2370,2370,2370,2370,6
|
|
20230811,110500,464461790,2370,2370,2370,2370,118
|
|
20230811,110400,464182130,2370,2370,2370,2370,704
|
|
20230811,110300,462513650,2370,2375,2375,2355,2236
|
|
20230811,110200,457233835,2375,2380,2380,2375,270
|
|
20230811,110100,456592560,2375,2375,2375,2375,5769
|
|
20230811,110000,442891185,2375,2375,2375,2375,125
|
|
20230811,105900,442594310,2375,2375,2375,2375,82
|
|
20230811,105800,442399560,2375,2375,2375,2375,412
|
|
20230811,105700,441421060,2375,2370,2375,2370,51
|
|
20230811,105600,441300185,2375,2375,2375,2375,8
|
|
20230811,105500,441281185,2375,2375,2375,2375,7
|
|
20230811,105400,441264560,2375,2375,2375,2375,55
|
|
20230811,105300,441133935,2375,2375,2375,2375,152
|
|
20230811,105200,440772935,2375,2375,2375,2370,113
|
|
20230811,105100,440505060,2375,2375,2375,2375,0
|
|
20230811,105000,440505060,2375,2375,2375,2375,6
|
|
20230811,104900,440490810,2375,2365,2375,2350,10006
|
|
20230811,104800,416826800,2365,2365,2365,2365,1253
|
|
20230811,104700,413863455,2355,2365,2365,2355,4
|
|
20230811,104600,413854015,2370,2360,2370,2360,437
|
|
20230811,104500,412821380,2365,2360,2365,2360,93
|
|
20230811,104400,412601890,2360,2360,2360,2360,1727
|
|
20230811,104300,408526170,2360,2360,2360,2360,3
|
|
20230811,104200,408519090,2360,2360,2360,2360,5
|
|
20230811,104100,408507290,2360,2360,2360,2360,3
|
|
20230811,104000,408500210,2360,2345,2360,2345,185
|
|
20230811,103900,408066370,2345,2355,2360,2345,5863
|
|
20230811,103800,394308625,2360,2360,2360,2360,3
|
|
20230811,103700,394301545,2360,2350,2360,2350,237
|
|
20230811,103600,393744560,2350,2350,2350,2350,57
|
|
20230811,103500,393610610,2350,2345,2350,2345,1972
|
|
20230811,103400,388981410,2350,2360,2360,2350,1540
|
|
20230811,103300,385359905,2360,2360,2360,2360,2
|
|
20230811,103200,385355185,2360,2360,2360,2360,1
|
|
20230811,103100,385352825,2360,2360,2360,2360,205
|
|
20230811,103000,384869025,2360,2360,2360,2360,857
|
|
20230811,102900,382846505,2360,2360,2360,2360,3
|
|
20230811,102800,382839425,2360,2360,2360,2360,54
|
|
20230811,102700,382711985,2360,2360,2360,2360,201
|
|
20230811,102600,382237625,2360,2360,2360,2360,1
|
|
20230811,102500,382235265,2360,2360,2360,2360,10
|
|
20230811,102400,382211665,2360,2350,2360,2350,196
|
|
20230811,102300,381750515,2345,2355,2365,2345,5010
|
|
20230811,102200,369969445,2350,2360,2360,2350,3004
|
|
20230811,102100,362900005,2360,2360,2360,2360,3
|
|
20230811,102000,362892925,2360,2360,2360,2360,500
|
|
20230811,101900,361712925,2360,2360,2360,2360,6
|
|
20230811,101800,361698765,2360,2360,2360,2360,3
|
|
20230811,101700,361691685,2360,2360,2360,2360,53
|
|
20230811,101600,361566605,2360,2360,2360,2360,2
|
|
20230811,101500,361561885,2360,2360,2360,2360,148
|
|
20230811,101400,361212605,2355,2355,2360,2355,1264
|
|
20230811,101300,358235880,2360,2360,2360,2360,3
|
|
20230811,101200,358228800,2360,2360,2360,2355,817
|
|
20230811,101100,356300690,2360,2360,2360,2360,1
|
|
20230811,101000,356298330,2365,2365,2365,2365,201
|
|
20230811,100900,355822965,2365,2360,2365,2360,1632
|
|
20230811,100800,351971420,2365,2370,2370,2365,1108
|
|
20230811,100700,349350750,2370,2370,2375,2370,374
|
|
20230811,100600,348464365,2370,2370,2370,2365,849
|
|
20230811,100500,346452240,2365,2365,2365,2365,690
|
|
20230811,100400,344820390,2360,2360,2360,2360,0
|
|
20230811,100300,344820390,2360,2360,2360,2360,0
|
|
20230811,100200,344820390,2360,2360,2360,2360,120
|
|
20230811,100100,344537190,2360,2355,2360,2355,500
|
|
20230811,100000,343357705,2355,2355,2355,2355,186
|
|
20230811,095900,342919675,2360,2360,2360,2360,104
|
|
20230811,095800,342674235,2355,2355,2365,2355,1001
|
|
20230811,095700,340308670,2355,2350,2355,2350,177
|
|
20230811,095600,339892570,2355,2350,2355,2350,471
|
|
20230811,095500,338785560,2350,2350,2350,2350,309
|
|
20230811,095400,338059410,2350,2350,2350,2350,50
|
|
20230811,095300,337941910,2350,2350,2350,2345,489
|
|
20230811,095200,336794930,2350,2350,2350,2350,294
|
|
20230811,095100,336104030,2350,2355,2355,2350,760
|
|
20230811,095000,334318025,2355,2355,2355,2350,400
|
|
20230811,094900,333377920,2350,2350,2350,2350,800
|
|
20230811,094800,331497920,2355,2360,2360,2355,380
|
|
20230811,094700,330602520,2355,2355,2355,2355,2300
|
|
20230811,094600,325186020,2365,2365,2365,2365,1000
|
|
20230811,094500,322821020,2355,2360,2360,2355,711
|
|
20230811,094400,321145115,2355,2360,2360,2355,360
|
|
20230811,094300,320297115,2350,2350,2350,2350,468
|
|
20230811,094200,319197315,2350,2350,2350,2350,382
|
|
20230811,094100,318299615,2365,2365,2365,2350,7472
|
|
20230811,094000,300662130,2350,2355,2355,2350,330
|
|
20230811,093900,299886620,2375,2345,2375,2345,3628
|
|
20230811,093800,291313040,2345,2360,2360,2345,3008
|
|
20230811,093700,284253610,2360,2360,2360,2355,1437
|
|
20230811,093600,280868375,2360,2365,2365,2360,347
|
|
20230811,093500,280047830,2365,2355,2365,2355,396
|
|
20230811,093400,279115240,2350,2340,2350,2335,4053
|
|
20230811,093300,269625715,2340,2350,2350,2340,7651
|
|
20230811,093200,251698315,2360,2345,2360,2345,5457
|
|
20230811,093100,238833675,2345,2350,2350,2340,5455
|
|
20230811,093000,226044220,2355,2355,2355,2355,350
|
|
20230811,092900,225219970,2355,2355,2355,2355,455
|
|
20230811,092800,224148445,2355,2355,2355,2355,0
|
|
20230811,092700,224148445,2355,2345,2355,2340,283
|
|
20230811,092600,223483210,2345,2350,2350,2345,450
|
|
20230811,092500,222427065,2350,2355,2355,2345,4545
|
|
20230811,092400,211766240,2355,2355,2360,2350,4499
|
|
20230811,092300,201185525,2355,2350,2355,2350,1574
|
|
20230811,092200,197485305,2350,2360,2360,2350,5050
|
|
20230811,092100,185591630,2360,2385,2385,2360,2094
|
|
20230811,092000,180631200,2385,2370,2385,2370,298
|
|
20230811,091900,179921345,2365,2365,2365,2365,213
|
|
20230811,091800,179417600,2360,2360,2360,2360,69
|
|
20230811,091700,179254760,2360,2355,2360,2355,853
|
|
20230811,091600,177245145,2355,2360,2360,2345,10592
|
|
20230811,091500,152303655,2360,2365,2370,2360,183
|
|
20230811,091400,151870790,2365,2370,2370,2365,4198
|
|
20230811,091300,141925365,2370,2380,2380,2370,13817
|
|
20230811,091200,109130625,2375,2380,2380,2375,2576
|
|
20230811,091100,103007190,2380,2380,2380,2375,1254
|
|
20230811,091000,100022690,2375,2375,2375,2375,1099
|
|
20230811,090900,97412565,2375,2405,2405,2375,2897
|
|
20230811,090800,90515310,2405,2400,2405,2380,1269
|
|
20230811,090700,87469155,2385,2380,2385,2380,866
|
|
20230811,090600,85404075,2375,2385,2385,2375,9884
|
|
20230811,090500,61879620,2385,2415,2415,2385,5857
|
|
20230811,090400,47834380,2415,2400,2425,2390,3977
|
|
20230811,090300,38279740,2395,2385,2395,2385,1956
|
|
20230811,090200,33604770,2385,2385,2385,2385,2078
|
|
20230811,090100,28648740,2370,2370,2385,2370,812
|
|
20230811,090000,26723095,2370,2380,2390,2370,11228
|