594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185100,13488252850,2575,2575,2575,2575,24882
|
|
20230817,185000,13488252850,2575,2575,2575,2575,0
|
|
20230817,184900,13488252850,2575,2575,2575,2575,0
|
|
20230817,184800,13488252850,2575,2575,2575,2575,0
|
|
20230817,184700,13488252850,2575,2575,2575,2575,0
|
|
20230817,184600,13488252850,2575,2575,2575,2575,0
|
|
20230817,184500,13488252850,2575,2575,2575,2575,0
|
|
20230817,184400,13488252850,2575,2575,2575,2575,0
|
|
20230817,184300,13488252850,2575,2575,2575,2575,0
|
|
20230817,184200,13488252850,2575,2575,2575,2575,0
|
|
20230817,184100,13488252850,2575,2575,2575,2575,0
|
|
20230817,184000,13488252850,2575,2575,2575,2575,0
|
|
20230817,183900,13488252850,2575,2575,2575,2575,0
|
|
20230817,183800,13488252850,2575,2575,2575,2575,0
|
|
20230817,183700,13488252850,2575,2575,2575,2575,0
|
|
20230817,183600,13488252850,2575,2575,2575,2575,0
|
|
20230817,183500,13488252850,2575,2575,2575,2575,0
|
|
20230817,183400,13488252850,2575,2575,2575,2575,0
|
|
20230817,183300,13488252850,2575,2575,2575,2575,0
|
|
20230817,183200,13488252850,2575,2575,2575,2575,0
|
|
20230817,183100,13488252850,2575,2575,2575,2575,0
|
|
20230817,183000,13488252850,2575,2575,2575,2575,0
|
|
20230817,182900,13488252850,2575,2575,2575,2575,0
|
|
20230817,182800,13488252850,2575,2575,2575,2575,0
|
|
20230817,182700,13488252850,2575,2575,2575,2575,0
|
|
20230817,182600,13488252850,2575,2575,2575,2575,0
|
|
20230817,182500,13488252850,2575,2575,2575,2575,0
|
|
20230817,182400,13488252850,2575,2575,2575,2575,0
|
|
20230817,182300,13488252850,2575,2575,2575,2575,0
|
|
20230817,182200,13488252850,2575,2575,2575,2575,0
|
|
20230817,182100,13488252850,2575,2575,2575,2575,24882
|
|
20230817,182000,13488252850,2575,2575,2575,2575,0
|
|
20230817,181900,13488252850,2575,2575,2575,2575,0
|
|
20230817,181800,13488252850,2575,2575,2575,2575,0
|
|
20230817,181700,13488252850,2575,2575,2575,2575,0
|
|
20230817,181600,13488252850,2575,2575,2575,2575,0
|
|
20230817,181500,13488252850,2575,2575,2575,2575,0
|
|
20230817,181400,13488252850,2575,2575,2575,2575,0
|
|
20230817,181300,13488252850,2575,2575,2575,2575,0
|
|
20230817,181200,13488252850,2575,2575,2575,2575,0
|
|
20230817,181100,13488252850,2575,2575,2575,2575,0
|
|
20230817,181000,13488252850,2575,2575,2575,2575,0
|
|
20230817,180900,13488252850,2575,2575,2575,2575,0
|
|
20230817,180800,13488252850,2575,2575,2575,2575,0
|
|
20230817,180700,13488252850,2575,2575,2575,2575,0
|
|
20230817,180600,13488252850,2575,2575,2575,2575,0
|
|
20230817,180500,13488252850,2575,2575,2575,2575,0
|
|
20230817,180400,13488252850,2575,2575,2575,2575,0
|
|
20230817,180300,13488252850,2575,2575,2575,2575,0
|
|
20230817,180200,13488252850,2575,2575,2575,2575,0
|
|
20230817,180100,13488252850,2575,2575,2575,2575,0
|
|
20230817,180000,13488252850,2575,2575,2575,2575,0
|
|
20230817,175900,13488252850,2575,2575,2575,2575,0
|
|
20230817,175800,13488252850,2575,2575,2575,2575,0
|
|
20230817,175700,13488252850,2575,2575,2575,2575,0
|
|
20230817,175600,13488252850,2575,2575,2575,2575,0
|
|
20230817,175500,13488252850,2575,2575,2575,2575,0
|
|
20230817,175400,13488252850,2575,2575,2575,2575,0
|
|
20230817,175300,13488252850,2575,2575,2575,2575,0
|
|
20230817,175200,13488252850,2575,2575,2575,2575,0
|
|
20230817,175100,13488252850,2575,2575,2575,2575,24882
|
|
20230817,175000,13488252850,2575,2575,2575,2575,0
|
|
20230817,174900,13488252850,2575,2575,2575,2575,0
|
|
20230817,174800,13488252850,2575,2575,2575,2575,0
|
|
20230817,174700,13488252850,2575,2575,2575,2575,0
|
|
20230817,174600,13488252850,2575,2575,2575,2575,0
|
|
20230817,174500,13488252850,2575,2575,2575,2575,0
|
|
20230817,174400,13488252850,2575,2575,2575,2575,0
|
|
20230817,174300,13488252850,2575,2575,2575,2575,0
|
|
20230817,174200,13488252850,2575,2575,2575,2575,0
|
|
20230817,174100,13488252850,2575,2575,2575,2575,0
|
|
20230817,174000,13488252850,2575,2575,2575,2575,0
|
|
20230817,173900,13488252850,2575,2575,2575,2575,0
|
|
20230817,173800,13488252850,2575,2575,2575,2575,0
|
|
20230817,173700,13488252850,2575,2575,2575,2575,0
|
|
20230817,173600,13488252850,2575,2575,2575,2575,0
|
|
20230817,173500,13488252850,2575,2575,2575,2575,0
|
|
20230817,173400,13488252850,2575,2575,2575,2575,0
|
|
20230817,173300,13488252850,2575,2575,2575,2575,0
|
|
20230817,173200,13488252850,2575,2575,2575,2575,0
|
|
20230817,173100,13488252850,2575,2575,2575,2575,0
|
|
20230817,173000,13488252850,2575,2575,2575,2575,0
|
|
20230817,172900,13488252850,2575,2575,2575,2575,0
|
|
20230817,172800,13488252850,2575,2575,2575,2575,0
|
|
20230817,172700,13488252850,2575,2575,2575,2575,0
|
|
20230817,172600,13488252850,2575,2575,2575,2575,0
|
|
20230817,172500,13488252850,2575,2575,2575,2575,0
|
|
20230817,172400,13488252850,2575,2575,2575,2575,0
|
|
20230817,172300,13488252850,2575,2575,2575,2575,0
|
|
20230817,172200,13488252850,2575,2575,2575,2575,0
|
|
20230817,172100,13488252850,2575,2575,2575,2575,24882
|
|
20230817,172000,13488252850,2575,2575,2575,2575,0
|
|
20230817,171900,13488252850,2575,2575,2575,2575,0
|
|
20230817,171800,13488252850,2575,2575,2575,2575,0
|
|
20230817,171700,13488252850,2575,2575,2575,2575,0
|
|
20230817,171600,13488252850,2575,2575,2575,2575,0
|
|
20230817,171500,13488252850,2575,2575,2575,2575,0
|
|
20230817,171400,13488252850,2575,2575,2575,2575,0
|
|
20230817,171300,13488252850,2575,2575,2575,2575,0
|
|
20230817,171200,13488252850,2575,2575,2575,2575,0
|
|
20230817,171100,13488252850,2575,2575,2575,2575,0
|
|
20230817,171000,13488252850,2575,2575,2575,2575,0
|
|
20230817,170900,13488252850,2575,2575,2575,2575,0
|
|
20230817,170800,13488252850,2575,2575,2575,2575,0
|
|
20230817,170700,13488252850,2575,2575,2575,2575,0
|
|
20230817,170600,13488252850,2575,2575,2575,2575,0
|
|
20230817,170500,13488252850,2575,2575,2575,2575,0
|
|
20230817,170400,13488252850,2575,2575,2575,2575,0
|
|
20230817,170300,13488252850,2575,2575,2575,2575,0
|
|
20230817,170200,13488252850,2575,2575,2575,2575,0
|
|
20230817,170100,13488252850,2575,2575,2575,2575,0
|
|
20230817,170000,13488252850,2575,2575,2575,2575,0
|
|
20230817,165900,13488252850,2575,2575,2575,2575,0
|
|
20230817,165800,13488252850,2575,2575,2575,2575,0
|
|
20230817,165700,13488252850,2575,2575,2575,2575,0
|
|
20230817,165600,13488252850,2575,2575,2575,2575,0
|
|
20230817,165500,13488252850,2575,2575,2575,2575,0
|
|
20230817,165400,13488252850,2575,2575,2575,2575,0
|
|
20230817,165300,13488252850,2575,2575,2575,2575,0
|
|
20230817,165200,13488252850,2575,2575,2575,2575,0
|
|
20230817,165100,13488252850,2575,2575,2575,2575,24882
|
|
20230817,165000,13488252850,2575,2575,2575,2575,0
|
|
20230817,164900,13488252850,2575,2575,2575,2575,0
|
|
20230817,164800,13488252850,2575,2575,2575,2575,0
|
|
20230817,164700,13488252850,2575,2575,2575,2575,0
|
|
20230817,164600,13488252850,2575,2575,2575,2575,0
|
|
20230817,164500,13488252850,2575,2575,2575,2575,0
|
|
20230817,164400,13488252850,2575,2575,2575,2575,0
|
|
20230817,164300,13488252850,2575,2575,2575,2575,0
|
|
20230817,164200,13488252850,2575,2575,2575,2575,0
|
|
20230817,164100,13488252850,2575,2575,2575,2575,0
|
|
20230817,164000,13488252850,2575,2575,2575,2575,0
|
|
20230817,163900,13488252850,2575,2575,2575,2575,0
|
|
20230817,163800,13488252850,2575,2575,2575,2575,0
|
|
20230817,163700,13488252850,2575,2575,2575,2575,0
|
|
20230817,163600,13488252850,2575,2575,2575,2575,0
|
|
20230817,163500,13488252850,2575,2575,2575,2575,0
|
|
20230817,163400,13488252850,2575,2575,2575,2575,0
|
|
20230817,163300,13488252850,2575,2575,2575,2575,0
|
|
20230817,163200,13488252850,2575,2575,2575,2575,0
|
|
20230817,163100,13488252850,2575,2575,2575,2575,0
|
|
20230817,163000,13488252850,2575,2575,2575,2575,0
|
|
20230817,162900,13488252850,2575,2575,2575,2575,0
|
|
20230817,162800,13488252850,2575,2575,2575,2575,0
|
|
20230817,162700,13488252850,2575,2575,2575,2575,0
|
|
20230817,162600,13488252850,2575,2575,2575,2575,0
|
|
20230817,162500,13488252850,2575,2575,2575,2575,0
|
|
20230817,162400,13488252850,2575,2575,2575,2575,0
|
|
20230817,162300,13488252850,2575,2575,2575,2575,0
|
|
20230817,162200,13488252850,2575,2575,2575,2575,0
|
|
20230817,162100,13488252850,2575,2575,2575,2575,24882
|
|
20230817,162000,13488252850,2575,2575,2575,2575,0
|
|
20230817,161900,13488252850,2575,2575,2575,2575,0
|
|
20230817,161800,13488252850,2575,2575,2575,2575,0
|
|
20230817,161700,13488252850,2575,2575,2575,2575,0
|
|
20230817,161600,13488252850,2575,2575,2575,2575,0
|
|
20230817,161500,13488252850,2575,2575,2575,2575,0
|
|
20230817,161400,13488252850,2575,2575,2575,2575,0
|
|
20230817,161300,13488252850,2575,2575,2575,2575,0
|
|
20230817,161200,13488252850,2575,2575,2575,2575,0
|
|
20230817,161100,13488252850,2575,2575,2575,2575,0
|
|
20230817,161000,13488252850,2575,2575,2575,2575,0
|
|
20230817,160900,13488252850,2575,2575,2575,2575,0
|
|
20230817,160800,13488252850,2575,2575,2575,2575,0
|
|
20230817,160700,13488252850,2575,2575,2575,2575,0
|
|
20230817,160600,13488252850,2575,2575,2575,2575,0
|
|
20230817,160500,13488252850,2575,2575,2575,2575,0
|
|
20230817,160400,13488252850,2575,2575,2575,2575,0
|
|
20230817,160300,13488252850,2575,2575,2575,2575,0
|
|
20230817,160200,13488252850,2575,2575,2575,2575,0
|
|
20230817,160100,13488252850,2575,2575,2575,2575,0
|
|
20230817,160000,13488252850,2575,2575,2575,2575,0
|
|
20230817,155900,13488252850,2575,2575,2575,2575,0
|
|
20230817,155800,13488252850,2575,2575,2575,2575,0
|
|
20230817,155700,13488252850,2575,2575,2575,2575,0
|
|
20230817,155600,13488252850,2575,2575,2575,2575,0
|
|
20230817,155500,13488252850,2575,2575,2575,2575,0
|
|
20230817,155400,13488252850,2575,2575,2575,2575,0
|
|
20230817,155300,13488252850,2575,2575,2575,2575,0
|
|
20230817,155200,13488252850,2575,2575,2575,2575,0
|
|
20230817,155100,13488252850,2575,2575,2575,2575,24882
|
|
20230817,155000,13488252850,2575,2575,2575,2575,0
|
|
20230817,154900,13488252850,2575,2575,2575,2575,0
|
|
20230817,154800,13488252850,2575,2575,2575,2575,0
|
|
20230817,154700,13488252850,2575,2575,2575,2575,0
|
|
20230817,154600,13488252850,2575,2575,2575,2575,0
|
|
20230817,154500,13488252850,2575,2575,2575,2575,0
|
|
20230817,154400,13488252850,2575,2575,2575,2575,0
|
|
20230817,154300,13488252850,2575,2575,2575,2575,0
|
|
20230817,154200,13488252850,2575,2575,2575,2575,0
|
|
20230817,154100,13488252850,2575,2575,2575,2575,0
|
|
20230817,154000,13488252850,2575,2575,2575,2575,0
|
|
20230817,153900,13488252850,2575,2575,2575,2575,0
|
|
20230817,153800,13488252850,2575,2575,2575,2575,0
|
|
20230817,153700,13488252850,2575,2575,2575,2575,0
|
|
20230817,153600,13488252850,2575,2575,2575,2575,0
|
|
20230817,153500,13488252850,2575,2575,2575,2575,0
|
|
20230817,153400,13488252850,2575,2575,2575,2575,0
|
|
20230817,153300,13488252850,2575,2575,2575,2575,0
|
|
20230817,153200,13488252850,2575,2575,2575,2575,0
|
|
20230817,153100,13488252850,2575,2575,2575,2575,0
|
|
20230817,153000,13488252850,2575,2575,2575,2575,24882
|
|
20230817,152900,13424181700,2580,2580,2580,2580,0
|
|
20230817,152800,13424181700,2580,2580,2580,2580,0
|
|
20230817,152700,13424181700,2580,2580,2580,2580,0
|
|
20230817,152600,13424181700,2580,2580,2580,2580,0
|
|
20230817,152500,13424181700,2580,2580,2580,2580,0
|
|
20230817,152400,13424181700,2580,2580,2580,2580,0
|
|
20230817,152300,13424181700,2580,2580,2580,2580,0
|
|
20230817,152200,13424181700,2580,2580,2580,2580,0
|
|
20230817,152100,13424181700,2580,2580,2580,2580,0
|
|
20230817,152000,13424181700,2580,2580,2580,2580,0
|
|
20230817,151900,13424181700,2580,2575,2580,2575,11480
|
|
20230817,151800,13394576760,2575,2580,2580,2575,10788
|
|
20230817,151700,13366783945,2580,2575,2580,2575,5007
|
|
20230817,151600,13353881710,2580,2575,2580,2575,414
|
|
20230817,151500,13352814280,2575,2580,2580,2575,5048
|
|
20230817,151400,13339799690,2580,2580,2580,2575,2090
|
|
20230817,151300,13334409405,2580,2580,2585,2580,6595
|
|
20230817,151200,13317394025,2585,2585,2585,2580,4969
|
|
20230817,151100,13304560470,2585,2580,2585,2580,6027
|
|
20230817,151000,13289010805,2580,2580,2585,2575,8528
|
|
20230817,150900,13266997220,2575,2575,2580,2575,3406
|
|
20230817,150800,13258223850,2570,2575,2575,2570,3010
|
|
20230817,150700,13250473830,2570,2575,2585,2565,2249
|
|
20230817,150600,13244681960,2575,2575,2580,2565,6223
|
|
20230817,150500,13228694165,2575,2570,2575,2565,6021
|
|
20230817,150400,13213228580,2570,2575,2575,2570,2440
|
|
20230817,150300,13206955240,2575,2580,2585,2575,4559
|
|
20230817,150200,13195211430,2580,2590,2590,2575,21974
|
|
20230817,150100,13138429345,2590,2585,2595,2585,8355
|
|
20230817,150000,13116764615,2590,2595,2595,2590,8799
|
|
20230817,145900,13093964145,2595,2595,2595,2590,28855
|
|
20230817,145800,13019090205,2600,2590,2600,2590,21410
|
|
20230817,145700,12963564510,2590,2590,2595,2590,26058
|
|
20230817,145600,12896003270,2590,2580,2590,2575,20304
|
|
20230817,145500,12843513245,2580,2580,2585,2580,14084
|
|
20230817,145400,12807139550,2585,2580,2590,2575,49940
|
|
20230817,145300,12678019765,2580,2565,2580,2560,43947
|
|
20230817,145200,12564959310,2565,2560,2565,2560,1912
|
|
20230817,145100,12560057535,2565,2560,2565,2560,2611
|
|
20230817,145000,12553366665,2560,2560,2565,2560,109
|
|
20230817,144900,12553087620,2560,2555,2565,2555,2169
|
|
20230817,144800,12547529135,2560,2560,2560,2555,17
|
|
20230817,144700,12547485635,2555,2560,2560,2555,106
|
|
20230817,144600,12547214305,2560,2550,2560,2550,353
|
|
20230817,144500,12546310650,2560,2550,2560,2550,4873
|
|
20230817,144400,12533855800,2550,2555,2560,2550,6500
|
|
20230817,144300,12517230905,2555,2550,2560,2550,1183
|
|
20230817,144200,12514205995,2550,2550,2565,2550,1689
|
|
20230817,144100,12509876650,2555,2565,2565,2555,4088
|
|
20230817,144000,12499421060,2550,2565,2570,2550,18596
|
|
20230817,143900,12451927670,2565,2575,2575,2565,2042
|
|
20230817,143800,12446689750,2565,2575,2580,2565,13868
|
|
20230817,143700,12411071070,2575,2575,2580,2570,1643
|
|
20230817,143600,12406838965,2575,2580,2585,2570,11836
|
|
20230817,143500,12376327075,2585,2580,2585,2570,6686
|
|
20230817,143400,12359055305,2585,2565,2590,2560,33998
|
|
20230817,143300,12271441735,2560,2565,2570,2560,2977
|
|
20230817,143200,12263804145,2565,2565,2570,2565,5861
|
|
20230817,143100,12248770625,2565,2560,2565,2560,1235
|
|
20230817,143000,12245608385,2560,2560,2560,2555,2531
|
|
20230817,142900,12239129525,2560,2555,2560,2555,712
|
|
20230817,142800,12237308255,2555,2560,2560,2555,8785
|
|
20230817,142700,12214859480,2560,2560,2560,2560,219
|
|
20230817,142600,12214298840,2555,2555,2555,2555,1091
|
|
20230817,142500,12211511335,2555,2565,2565,2555,1848
|
|
20230817,142400,12206789120,2565,2565,2565,2565,137
|
|
20230817,142300,12206437715,2550,2565,2565,2550,23520
|
|
20230817,142200,12146207170,2565,2565,2565,2565,1216
|
|
20230817,142100,12143088130,2565,2565,2565,2560,1244
|
|
20230817,142000,12139897400,2565,2560,2565,2560,2003
|
|
20230817,141900,12134769705,2560,2565,2565,2560,27
|
|
20230817,141800,12134700575,2565,2560,2565,2560,8271
|
|
20230817,141700,12113502510,2555,2555,2555,2555,0
|
|
20230817,141600,12113502510,2555,2570,2570,2550,13700
|
|
20230817,141500,12078422935,2570,2570,2570,2565,1018
|
|
20230817,141400,12075806715,2565,2565,2565,2565,4000
|
|
20230817,141300,12065546715,2565,2565,2570,2565,6235
|
|
20230817,141200,12049552945,2565,2565,2570,2565,6793
|
|
20230817,141100,12032126710,2565,2565,2570,2565,2918
|
|
20230817,141000,12024641635,2565,2560,2565,2560,5603
|
|
20230817,140900,12010279660,2560,2560,2560,2550,8737
|
|
20230817,140800,11987991995,2560,2555,2560,2555,10007
|
|
20230817,140700,11962379075,2555,2555,2555,2555,3230
|
|
20230817,140600,11954126425,2555,2555,2555,2550,4305
|
|
20230817,140500,11943144305,2555,2555,2560,2555,298
|
|
20230817,140400,11942382860,2555,2560,2560,2550,7592
|
|
20230817,140300,11922997245,2560,2560,2560,2560,470
|
|
20230817,140200,11921794045,2560,2555,2560,2555,10174
|
|
20230817,140100,11895799270,2550,2545,2550,2545,11174
|
|
20230817,140000,11867310665,2545,2545,2545,2540,3773
|
|
20230817,135900,11857712090,2545,2540,2545,2540,2550
|
|
20230817,135800,11851231230,2540,2535,2540,2530,5458
|
|
20230817,135700,11837410540,2535,2535,2540,2535,1510
|
|
20230817,135600,11833580925,2535,2535,2535,2530,1233
|
|
20230817,135500,11830457580,2530,2545,2550,2520,11860
|
|
20230817,135400,11800412175,2550,2545,2550,2540,36323
|
|
20230817,135300,11707816185,2545,2535,2545,2535,5295
|
|
20230817,135200,11694382950,2535,2540,2545,2535,3620
|
|
20230817,135100,11685188190,2540,2530,2540,2515,31772
|
|
20230817,135000,11604998080,2530,2535,2540,2525,12970
|
|
20230817,134900,11572190690,2535,2545,2545,2535,11947
|
|
20230817,134800,11541872605,2540,2545,2545,2540,3822
|
|
20230817,134700,11532162290,2545,2540,2545,2540,2850
|
|
20230817,134600,11524922805,2540,2545,2545,2540,1177
|
|
20230817,134500,11521930800,2545,2540,2545,2540,1820
|
|
20230817,134400,11517307530,2540,2555,2555,2540,4016
|
|
20230817,134300,11507076805,2555,2545,2555,2545,1806
|
|
20230817,134200,11502479535,2545,2555,2555,2545,5004
|
|
20230817,134100,11489722270,2555,2545,2555,2545,2987
|
|
20230817,134000,11482106340,2545,2550,2550,2545,1713
|
|
20230817,133900,11477740700,2550,2550,2555,2545,2090
|
|
20230817,133800,11472418295,2550,2545,2550,2545,10118
|
|
20230817,133700,11446666405,2540,2535,2540,2535,5213
|
|
20230817,133600,11433435160,2535,2540,2545,2535,3964
|
|
20230817,133500,11423378350,2535,2540,2540,2535,4619
|
|
20230817,133400,11411666760,2540,2540,2540,2535,1954
|
|
20230817,133300,11406708520,2535,2545,2545,2535,8487
|
|
20230817,133200,11385173555,2545,2550,2550,2545,665
|
|
20230817,133100,11383481120,2540,2540,2555,2535,6126
|
|
20230817,133000,11367930665,2540,2550,2550,2540,9067
|
|
20230817,132900,11344886395,2550,2550,2555,2550,1564
|
|
20230817,132800,11340898185,2550,2540,2550,2540,2725
|
|
20230817,132700,11333960470,2540,2555,2555,2535,44175
|
|
20230817,132600,11221585560,2550,2555,2560,2550,8374
|
|
20230817,132500,11200209155,2555,2570,2570,2550,46845
|
|
20230817,132400,11080354420,2565,2565,2570,2565,2766
|
|
20230817,132300,11073257070,2565,2560,2565,2560,3415
|
|
20230817,132200,11064514615,2560,2565,2565,2555,32470
|
|
20230817,132100,10981403810,2565,2570,2570,2565,2121
|
|
20230817,132000,10975959810,2575,2580,2580,2565,5231
|
|
20230817,131900,10962534140,2575,2580,2580,2565,7131
|
|
20230817,131800,10944199405,2580,2585,2585,2580,841
|
|
20230817,131700,10942029140,2585,2575,2585,2575,3194
|
|
20230817,131600,10933789970,2575,2575,2580,2575,1176
|
|
20230817,131500,10930759270,2575,2580,2580,2565,1449
|
|
20230817,131400,10927035575,2580,2580,2585,2565,17315
|
|
20230817,131300,10882477630,2580,2580,2585,2580,7922
|
|
20230817,131200,10862036205,2580,2580,2585,2580,940
|
|
20230817,131100,10859607440,2580,2585,2585,2580,14718
|
|
20230817,131000,10821601665,2585,2585,2585,2585,10368
|
|
20230817,130900,10794800385,2585,2580,2585,2580,4204
|
|
20230817,130800,10783954040,2580,2585,2585,2580,6033
|
|
20230817,130700,10768388740,2580,2580,2580,2580,5226
|
|
20230817,130600,10754905660,2585,2580,2585,2575,5910
|
|
20230817,130500,10739657865,2580,2570,2580,2565,13740
|
|
20230817,130400,10704278020,2570,2560,2570,2560,16141
|
|
20230817,130300,10662946040,2560,2570,2570,2560,13811
|
|
20230817,130200,10627571830,2570,2575,2575,2560,18522
|
|
20230817,130100,10580123760,2565,2570,2575,2565,13147
|
|
20230817,130000,10546367395,2575,2570,2580,2570,13112
|
|
20230817,125900,10512604760,2575,2580,2580,2575,1065
|
|
20230817,125800,10509860455,2585,2590,2590,2570,24437
|
|
20230817,125700,10446910020,2585,2590,2590,2585,2495
|
|
20230817,125600,10440451930,2590,2590,2590,2580,804
|
|
20230817,125500,10438376100,2595,2595,2595,2575,1207
|
|
20230817,125400,10435251645,2595,2600,2600,2570,32081
|
|
20230817,125300,10352552120,2600,2580,2600,2575,18722
|
|
20230817,125200,10304134660,2575,2575,2585,2575,270
|
|
20230817,125100,10303437400,2585,2580,2590,2580,2634
|
|
20230817,125000,10296637130,2590,2585,2590,2575,11675
|
|
20230817,124900,10266501580,2585,2580,2590,2580,5129
|
|
20230817,124800,10253233760,2585,2590,2590,2585,1550
|
|
20230817,124700,10249222025,2590,2580,2590,2580,8564
|
|
20230817,124600,10227104785,2580,2600,2600,2580,10273
|
|
20230817,124500,10200569715,2590,2605,2605,2590,10417
|
|
20230817,124400,10173545625,2610,2600,2610,2590,7456
|
|
20230817,124300,10154162900,2600,2610,2615,2590,19201
|
|
20230817,124200,10104247830,2610,2610,2615,2605,36045
|
|
20230817,124100,10010147595,2610,2620,2620,2600,44576
|
|
20230817,124000,9893668935,2620,2595,2620,2590,181478
|
|
20230817,123900,9420511800,2580,2590,2595,2580,12201
|
|
20230817,123800,9388929360,2590,2580,2590,2580,5019
|
|
20230817,123700,9375938675,2585,2580,2590,2580,3624
|
|
20230817,123600,9366583885,2580,2590,2595,2580,4018
|
|
20230817,123500,9356217285,2590,2595,2595,2580,7332
|
|
20230817,123400,9337270805,2595,2565,2600,2565,55238
|
|
20230817,123300,9194236115,2565,2570,2575,2565,2319
|
|
20230817,123200,9188283305,2565,2590,2595,2565,34246
|
|
20230817,123100,9099845915,2590,2590,2595,2590,6556
|
|
20230817,123000,9082857300,2590,2590,2600,2590,4383
|
|
20230817,122900,9071478035,2595,2585,2600,2580,45080
|
|
20230817,122800,8954631185,2590,2580,2590,2580,14029
|
|
20230817,122700,8918381030,2580,2580,2590,2580,7107
|
|
20230817,122600,8900006030,2580,2590,2590,2570,7720
|
|
20230817,122500,8880130470,2580,2595,2595,2575,6050
|
|
20230817,122400,8864445265,2580,2575,2595,2570,6954
|
|
20230817,122300,8846480875,2575,2580,2585,2575,6661
|
|
20230817,122200,8829302055,2585,2590,2590,2585,3206
|
|
20230817,122100,8821006425,2590,2600,2600,2585,3837
|
|
20230817,122000,8811066595,2600,2585,2600,2575,62811
|
|
20230817,121900,8648291035,2575,2590,2595,2570,10508
|
|
20230817,121800,8621178895,2580,2595,2605,2565,75168
|
|
20230817,121700,8426957580,2595,2600,2600,2595,33777
|
|
20230817,121600,8339142380,2605,2605,2605,2605,0
|
|
20230817,121500,8339142380,2605,2595,2605,2590,191818
|
|
20230817,121400,7840367635,2590,2575,2600,2575,60775
|
|
20230817,121300,7682683925,2575,2570,2580,2560,15782
|
|
20230817,121200,7641993290,2560,2560,2570,2555,9204
|
|
20230817,121100,7618396965,2560,2560,2570,2560,14696
|
|
20230817,121000,7580686280,2560,2555,2570,2555,2650
|
|
20230817,120900,7573903315,2555,2555,2570,2555,6157
|
|
20230817,120800,7558108175,2555,2540,2565,2540,3902
|
|
20230817,120700,7548122125,2540,2540,2555,2535,17916
|
|
20230817,120600,7502570660,2545,2560,2560,2545,31495
|
|
20230817,120500,7422248635,2560,2570,2570,2560,7690
|
|
20230817,120400,7402525010,2570,2570,2580,2570,3408
|
|
20230817,120300,7393754065,2570,2570,2580,2570,6447
|
|
20230817,120200,7377157105,2570,2580,2580,2570,8526
|
|
20230817,120100,7355205830,2575,2575,2585,2575,603
|
|
20230817,120000,7353651945,2585,2580,2590,2575,8969
|
|
20230817,115900,7330487095,2570,2570,2570,2570,1716
|
|
20230817,115800,7326076975,2570,2580,2585,2555,13164
|
|
20230817,115700,7292277490,2580,2585,2595,2560,33902
|
|
20230817,115600,7204734055,2585,2580,2590,2570,12157
|
|
20230817,115500,7173324760,2570,2570,2580,2560,17748
|
|
20230817,115400,7127743315,2570,2570,2570,2550,13650
|
|
20230817,115300,7092790260,2570,2585,2590,2565,12346
|
|
20230817,115200,7061015440,2590,2580,2600,2575,83657
|
|
20230817,115100,6844456110,2580,2585,2590,2580,13142
|
|
20230817,115000,6810476925,2585,2570,2590,2570,19904
|
|
20230817,114900,6759032740,2580,2570,2580,2565,5408
|
|
20230817,114800,6745118080,2575,2575,2580,2570,7491
|
|
20230817,114700,6725847145,2575,2570,2580,2570,4081
|
|
20230817,114600,6715333760,2570,2580,2585,2570,19521
|
|
20230817,114500,6665061555,2580,2590,2590,2570,11153
|
|
20230817,114400,6636284670,2580,2550,2590,2550,46317
|
|
20230817,114300,6517003740,2555,2575,2575,2535,8187
|
|
20230817,114200,6496114860,2575,2535,2580,2535,10938
|
|
20230817,114100,6468087300,2535,2540,2550,2535,4134
|
|
20230817,114000,6457594015,2540,2540,2550,2540,6051
|
|
20230817,113900,6442194210,2540,2540,2545,2535,3890
|
|
20230817,113800,6432312585,2540,2545,2550,2535,14625
|
|
20230817,113700,6395156740,2545,2545,2550,2535,14013
|
|
20230817,113600,6359534915,2555,2540,2555,2535,13245
|
|
20230817,113500,6325815775,2540,2550,2570,2530,26280
|
|
20230817,113400,6259111090,2540,2570,2580,2530,53223
|
|
20230817,113300,6122919685,2570,2590,2595,2570,46777
|
|
20230817,113200,6002203615,2595,2590,2600,2575,57900
|
|
20230817,113100,5852182180,2590,2590,2600,2570,123171
|
|
20230817,113000,5532914265,2590,2555,2590,2550,133496
|
|
20230817,112900,5189518640,2555,2530,2560,2525,91916
|
|
20230817,112800,4955579425,2530,2525,2535,2520,19089
|
|
20230817,112700,4907369405,2520,2515,2525,2510,16904
|
|
20230817,112600,4864850750,2520,2525,2530,2520,10803
|
|
20230817,112500,4837561140,2525,2535,2540,2520,22309
|
|
20230817,112400,4781171815,2530,2515,2555,2515,60596
|
|
20230817,112300,4627514995,2520,2545,2545,2510,33708
|
|
20230817,112200,4542560300,2535,2535,2550,2515,33007
|
|
20230817,112100,4459180260,2535,2560,2560,2525,38161
|
|
20230817,112000,4362217220,2560,2555,2565,2550,54366
|
|
20230817,111900,4223102135,2555,2545,2565,2540,96567
|
|
20230817,111800,3976342260,2545,2520,2545,2510,28833
|
|
20230817,111700,3903295245,2520,2515,2550,2510,77499
|
|
20230817,111600,3707529225,2515,2550,2555,2500,107380
|
|
20230817,111500,3436503455,2555,2560,2585,2515,264301
|
|
20230817,111400,2760232615,2560,2540,2565,2500,200642
|
|
20230817,111300,2249903795,2540,2485,2550,2480,247726
|
|
20230817,111200,1627534325,2475,2450,2500,2425,88685
|
|
20230817,111100,1407478870,2450,2430,2450,2430,23908
|
|
20230817,111000,1349187850,2430,2395,2440,2395,9173
|
|
20230817,110900,1326982085,2395,2390,2395,2390,2389
|
|
20230817,110800,1321261405,2395,2395,2395,2395,1
|
|
20230817,110700,1321259010,2375,2375,2375,2375,1000
|
|
20230817,110600,1318884010,2375,2375,2375,2375,0
|
|
20230817,110500,1318884010,2375,2390,2390,2375,8262
|
|
20230817,110400,1299175670,2390,2390,2390,2390,5
|
|
20230817,110300,1299163720,2390,2390,2390,2390,0
|
|
20230817,110200,1299163720,2390,2390,2390,2390,1
|
|
20230817,110100,1299161330,2385,2385,2385,2385,0
|
|
20230817,110000,1299161330,2385,2385,2385,2385,20
|
|
20230817,105900,1299113630,2385,2385,2385,2385,1
|
|
20230817,105800,1299111245,2385,2385,2385,2385,100
|
|
20230817,105700,1298872745,2395,2395,2395,2395,0
|
|
20230817,105600,1298872745,2395,2395,2395,2395,1000
|
|
20230817,105500,1296477745,2400,2400,2400,2400,10
|
|
20230817,105400,1296453745,2390,2390,2390,2390,375
|
|
20230817,105300,1295557495,2390,2385,2390,2385,11
|
|
20230817,105200,1295531210,2385,2390,2390,2385,9
|
|
20230817,105100,1295509705,2390,2390,2390,2390,0
|
|
20230817,105000,1295509705,2390,2380,2390,2375,401
|
|
20230817,104900,1294557300,2375,2390,2390,2375,920
|
|
20230817,104800,1292371350,2380,2385,2385,2380,1965
|
|
20230817,104700,1287693110,2390,2385,2390,2385,8
|
|
20230817,104600,1287674005,2390,2390,2390,2385,24
|
|
20230817,104500,1287616690,2390,2395,2395,2390,59
|
|
20230817,104400,1287475640,2395,2395,2400,2395,1086
|
|
20230817,104300,1284874470,2395,2375,2395,2375,3108
|
|
20230817,104200,1277465160,2365,2365,2365,2365,500
|
|
20230817,104100,1276282660,2365,2360,2365,2360,1003
|
|
20230817,104000,1273915565,2360,2360,2365,2360,3580
|
|
20230817,103900,1265451115,2360,2365,2365,2360,7574
|
|
20230817,103800,1247571340,2365,2365,2365,2365,0
|
|
20230817,103700,1247571340,2365,2370,2370,2365,5947
|
|
20230817,103600,1233495100,2370,2380,2380,2370,3620
|
|
20230817,103500,1224904930,2375,2375,2375,2375,16
|
|
20230817,103400,1224866930,2375,2375,2375,2375,421
|
|
20230817,103300,1223867055,2370,2370,2370,2370,32
|
|
20230817,103200,1223791215,2370,2370,2370,2370,498
|
|
20230817,103100,1222610955,2370,2370,2370,2370,401
|
|
20230817,103000,1221660585,2370,2370,2370,2370,3884
|
|
20230817,102900,1212455505,2370,2370,2370,2370,200
|
|
20230817,102800,1211981505,2375,2375,2375,2375,0
|
|
20230817,102700,1211981505,2375,2375,2375,2375,50
|
|
20230817,102600,1211862755,2370,2375,2375,2370,2000
|
|
20230817,102500,1207122245,2380,2375,2380,2370,512
|
|
20230817,102400,1205906620,2370,2370,2370,2370,0
|
|
20230817,102300,1205906620,2370,2370,2370,2370,1083
|
|
20230817,102200,1203339910,2370,2375,2375,2370,2152
|
|
20230817,102100,1198237195,2375,2380,2380,2375,81
|
|
20230817,102000,1198044665,2375,2375,2375,2375,876
|
|
20230817,101900,1195964165,2375,2380,2380,2370,4626
|
|
20230817,101800,1184983795,2380,2380,2380,2380,50
|
|
20230817,101700,1184864795,2380,2380,2380,2380,2058
|
|
20230817,101600,1179966755,2380,2380,2380,2380,0
|
|
20230817,101500,1179966755,2380,2380,2380,2380,3319
|
|
20230817,101400,1172067535,2380,2385,2385,2380,10702
|
|
20230817,101300,1146568115,2400,2390,2400,2390,299
|
|
20230817,101200,1145853495,2400,2400,2400,2400,4
|
|
20230817,101100,1145843895,2385,2390,2390,2385,3759
|
|
20230817,101000,1136864015,2390,2395,2395,2390,2107
|
|
20230817,100900,1131822750,2395,2395,2395,2395,96
|
|
20230817,100800,1131592830,2395,2400,2400,2395,3145
|
|
20230817,100700,1124058810,2405,2400,2405,2400,211
|
|
20230817,100600,1123552355,2395,2395,2395,2395,461
|
|
20230817,100500,1122448260,2390,2390,2390,2390,0
|
|
20230817,100400,1122448260,2390,2390,2390,2390,0
|
|
20230817,100300,1122448260,2390,2395,2395,2390,2096
|
|
20230817,100200,1117431495,2395,2395,2395,2395,0
|
|
20230817,100100,1117431495,2395,2395,2395,2390,3680
|
|
20230817,100000,1108627895,2395,2400,2400,2395,1063
|
|
20230817,095900,1106080445,2400,2400,2400,2400,780
|
|
20230817,095800,1104208445,2400,2405,2415,2400,5243
|
|
20230817,095700,1091620695,2405,2410,2410,2405,2060
|
|
20230817,095600,1086663050,2410,2410,2410,2410,1212
|
|
20230817,095500,1083742130,2410,2415,2415,2410,727
|
|
20230817,095400,1081990015,2425,2410,2425,2410,2347
|
|
20230817,095300,1076333145,2410,2415,2415,2410,5661
|
|
20230817,095200,1062678155,2415,2415,2415,2415,1474
|
|
20230817,095100,1059118445,2415,2420,2425,2415,4123
|
|
20230817,095000,1049143815,2420,2420,2425,2420,431
|
|
20230817,094900,1048100385,2420,2430,2430,2420,1677
|
|
20230817,094800,1044034285,2430,2445,2445,2430,1784
|
|
20230817,094700,1039691665,2445,2455,2460,2420,15307
|
|
20230817,094600,1002459090,2460,2475,2475,2460,6847
|
|
20230817,094500,985573615,2475,2475,2485,2475,11781
|
|
20230817,094400,956399280,2480,2505,2505,2475,21055
|
|
20230817,094300,903875305,2505,2480,2510,2475,33345
|
|
20230817,094200,820541450,2480,2500,2510,2475,50434
|
|
20230817,094100,694813610,2500,2485,2510,2485,58794
|
|
20230817,094000,547958650,2485,2480,2485,2475,27003
|
|
20230817,093900,481061695,2475,2455,2475,2455,10635
|
|
20230817,093800,454824290,2450,2435,2460,2430,29481
|
|
20230817,093700,382732555,2435,2430,2435,2425,15060
|
|
20230817,093600,346184375,2430,2430,2440,2425,20191
|
|
20230817,093500,297099705,2425,2410,2425,2405,9104
|
|
20230817,093400,275101210,2400,2400,2400,2400,8367
|
|
20230817,093300,255020410,2395,2390,2400,2390,2560
|
|
20230817,093200,248901920,2400,2375,2400,2375,11881
|
|
20230817,093100,220561030,2370,2370,2375,2370,1043
|
|
20230817,093000,218088905,2375,2370,2375,2370,6051
|
|
20230817,092900,203739445,2370,2370,2370,2370,1517
|
|
20230817,092800,200144155,2370,2370,2370,2370,495
|
|
20230817,092700,198971005,2370,2370,2370,2370,1544
|
|
20230817,092600,195311725,2370,2365,2370,2365,226
|
|
20230817,092500,194776160,2365,2365,2365,2365,1
|
|
20230817,092400,194773795,2365,2365,2365,2365,12
|
|
20230817,092300,194745415,2360,2355,2360,2350,14217
|
|
20230817,092200,161302770,2355,2355,2355,2355,900
|
|
20230817,092100,159183270,2355,2360,2360,2355,8000
|
|
20230817,092000,140338270,2355,2360,2360,2355,8995
|
|
20230817,091900,119110080,2360,2360,2360,2360,168
|
|
20230817,091800,118713600,2360,2365,2365,2360,1444
|
|
20230817,091700,115304735,2360,2365,2365,2360,4575
|
|
20230817,091600,104487860,2375,2375,2375,2375,20
|
|
20230817,091500,104440360,2365,2365,2370,2365,1878
|
|
20230817,091400,99998390,2360,2360,2360,2360,100
|
|
20230817,091300,99762390,2375,2360,2375,2360,8732
|
|
20230817,091200,79131370,2365,2370,2370,2365,1491
|
|
20230817,091100,75603295,2365,2365,2365,2365,4839
|
|
20230817,091000,64159060,2370,2375,2375,2370,3478
|
|
20230817,090900,55911200,2375,2375,2375,2375,1933
|
|
20230817,090800,51320325,2375,2365,2375,2365,3183
|
|
20230817,090700,43761120,2365,2365,2365,2365,1676
|
|
20230817,090600,39797380,2365,2365,2370,2365,712
|
|
20230817,090500,38111390,2360,2360,2360,2360,2818
|
|
20230817,090400,31460910,2360,2370,2370,2360,1469
|
|
20230817,090300,27987130,2375,2375,2375,2375,4606
|
|
20230817,090200,17047880,2375,2365,2375,2350,916
|
|
20230817,090100,14891120,2365,2365,2375,2365,2236
|
|
20230817,090000,9602480,2365,2370,2370,2365,4043
|