594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185100,2604007455,2525,2525,2525,2525,9421
|
|
20230821,185000,2604007455,2525,2525,2525,2525,0
|
|
20230821,184900,2604007455,2525,2525,2525,2525,0
|
|
20230821,184800,2604007455,2525,2525,2525,2525,0
|
|
20230821,184700,2604007455,2525,2525,2525,2525,0
|
|
20230821,184600,2604007455,2525,2525,2525,2525,0
|
|
20230821,184500,2604007455,2525,2525,2525,2525,0
|
|
20230821,184400,2604007455,2525,2525,2525,2525,0
|
|
20230821,184300,2604007455,2525,2525,2525,2525,0
|
|
20230821,184200,2604007455,2525,2525,2525,2525,0
|
|
20230821,184100,2604007455,2525,2525,2525,2525,0
|
|
20230821,184000,2604007455,2525,2525,2525,2525,0
|
|
20230821,183900,2604007455,2525,2525,2525,2525,0
|
|
20230821,183800,2604007455,2525,2525,2525,2525,0
|
|
20230821,183700,2604007455,2525,2525,2525,2525,0
|
|
20230821,183600,2604007455,2525,2525,2525,2525,0
|
|
20230821,183500,2604007455,2525,2525,2525,2525,0
|
|
20230821,183400,2604007455,2525,2525,2525,2525,0
|
|
20230821,183300,2604007455,2525,2525,2525,2525,0
|
|
20230821,183200,2604007455,2525,2525,2525,2525,0
|
|
20230821,183100,2604007455,2525,2525,2525,2525,0
|
|
20230821,183000,2604007455,2525,2525,2525,2525,0
|
|
20230821,182900,2604007455,2525,2525,2525,2525,0
|
|
20230821,182800,2604007455,2525,2525,2525,2525,0
|
|
20230821,182700,2604007455,2525,2525,2525,2525,0
|
|
20230821,182600,2604007455,2525,2525,2525,2525,0
|
|
20230821,182500,2604007455,2525,2525,2525,2525,0
|
|
20230821,182400,2604007455,2525,2525,2525,2525,0
|
|
20230821,182300,2604007455,2525,2525,2525,2525,0
|
|
20230821,182200,2604007455,2525,2525,2525,2525,0
|
|
20230821,182100,2604007455,2525,2525,2525,2525,9421
|
|
20230821,182000,2604007455,2525,2525,2525,2525,0
|
|
20230821,181900,2604007455,2525,2525,2525,2525,0
|
|
20230821,181800,2604007455,2525,2525,2525,2525,0
|
|
20230821,181700,2604007455,2525,2525,2525,2525,0
|
|
20230821,181600,2604007455,2525,2525,2525,2525,0
|
|
20230821,181500,2604007455,2525,2525,2525,2525,0
|
|
20230821,181400,2604007455,2525,2525,2525,2525,0
|
|
20230821,181300,2604007455,2525,2525,2525,2525,0
|
|
20230821,181200,2604007455,2525,2525,2525,2525,0
|
|
20230821,181100,2604007455,2525,2525,2525,2525,0
|
|
20230821,181000,2604007455,2525,2525,2525,2525,0
|
|
20230821,180900,2604007455,2525,2525,2525,2525,0
|
|
20230821,180800,2604007455,2525,2525,2525,2525,0
|
|
20230821,180700,2604007455,2525,2525,2525,2525,0
|
|
20230821,180600,2604007455,2525,2525,2525,2525,0
|
|
20230821,180500,2604007455,2525,2525,2525,2525,0
|
|
20230821,180400,2604007455,2525,2525,2525,2525,0
|
|
20230821,180300,2604007455,2525,2525,2525,2525,0
|
|
20230821,180200,2604007455,2525,2525,2525,2525,0
|
|
20230821,180100,2604007455,2525,2525,2525,2525,0
|
|
20230821,180000,2604007455,2525,2525,2525,2525,0
|
|
20230821,175900,2604007455,2525,2525,2525,2525,0
|
|
20230821,175800,2604007455,2525,2525,2525,2525,0
|
|
20230821,175700,2604007455,2525,2525,2525,2525,0
|
|
20230821,175600,2604007455,2525,2525,2525,2525,0
|
|
20230821,175500,2604007455,2525,2525,2525,2525,0
|
|
20230821,175400,2604007455,2525,2525,2525,2525,0
|
|
20230821,175300,2604007455,2525,2525,2525,2525,0
|
|
20230821,175200,2604007455,2525,2525,2525,2525,0
|
|
20230821,175100,2604007455,2525,2525,2525,2525,9421
|
|
20230821,175000,2604007455,2525,2525,2525,2525,0
|
|
20230821,174900,2604007455,2525,2525,2525,2525,0
|
|
20230821,174800,2604007455,2525,2525,2525,2525,0
|
|
20230821,174700,2604007455,2525,2525,2525,2525,0
|
|
20230821,174600,2604007455,2525,2525,2525,2525,0
|
|
20230821,174500,2604007455,2525,2525,2525,2525,0
|
|
20230821,174400,2604007455,2525,2525,2525,2525,0
|
|
20230821,174300,2604007455,2525,2525,2525,2525,0
|
|
20230821,174200,2604007455,2525,2525,2525,2525,0
|
|
20230821,174100,2604007455,2525,2525,2525,2525,0
|
|
20230821,174000,2604007455,2525,2525,2525,2525,0
|
|
20230821,173900,2604007455,2525,2525,2525,2525,0
|
|
20230821,173800,2604007455,2525,2525,2525,2525,0
|
|
20230821,173700,2604007455,2525,2525,2525,2525,0
|
|
20230821,173600,2604007455,2525,2525,2525,2525,0
|
|
20230821,173500,2604007455,2525,2525,2525,2525,0
|
|
20230821,173400,2604007455,2525,2525,2525,2525,0
|
|
20230821,173300,2604007455,2525,2525,2525,2525,0
|
|
20230821,173200,2604007455,2525,2525,2525,2525,0
|
|
20230821,173100,2604007455,2525,2525,2525,2525,0
|
|
20230821,173000,2604007455,2525,2525,2525,2525,0
|
|
20230821,172900,2604007455,2525,2525,2525,2525,0
|
|
20230821,172800,2604007455,2525,2525,2525,2525,0
|
|
20230821,172700,2604007455,2525,2525,2525,2525,0
|
|
20230821,172600,2604007455,2525,2525,2525,2525,0
|
|
20230821,172500,2604007455,2525,2525,2525,2525,0
|
|
20230821,172400,2604007455,2525,2525,2525,2525,0
|
|
20230821,172300,2604007455,2525,2525,2525,2525,0
|
|
20230821,172200,2604007455,2525,2525,2525,2525,0
|
|
20230821,172100,2604007455,2525,2525,2525,2525,9421
|
|
20230821,172000,2604007455,2525,2525,2525,2525,0
|
|
20230821,171900,2604007455,2525,2525,2525,2525,0
|
|
20230821,171800,2604007455,2525,2525,2525,2525,0
|
|
20230821,171700,2604007455,2525,2525,2525,2525,0
|
|
20230821,171600,2604007455,2525,2525,2525,2525,0
|
|
20230821,171500,2604007455,2525,2525,2525,2525,0
|
|
20230821,171400,2604007455,2525,2525,2525,2525,0
|
|
20230821,171300,2604007455,2525,2525,2525,2525,0
|
|
20230821,171200,2604007455,2525,2525,2525,2525,0
|
|
20230821,171100,2604007455,2525,2525,2525,2525,0
|
|
20230821,171000,2604007455,2525,2525,2525,2525,0
|
|
20230821,170900,2604007455,2525,2525,2525,2525,0
|
|
20230821,170800,2604007455,2525,2525,2525,2525,0
|
|
20230821,170700,2604007455,2525,2525,2525,2525,0
|
|
20230821,170600,2604007455,2525,2525,2525,2525,0
|
|
20230821,170500,2604007455,2525,2525,2525,2525,0
|
|
20230821,170400,2604007455,2525,2525,2525,2525,0
|
|
20230821,170300,2604007455,2525,2525,2525,2525,0
|
|
20230821,170200,2604007455,2525,2525,2525,2525,0
|
|
20230821,170100,2604007455,2525,2525,2525,2525,0
|
|
20230821,170000,2604007455,2525,2525,2525,2525,0
|
|
20230821,165900,2604007455,2525,2525,2525,2525,0
|
|
20230821,165800,2604007455,2525,2525,2525,2525,0
|
|
20230821,165700,2604007455,2525,2525,2525,2525,0
|
|
20230821,165600,2604007455,2525,2525,2525,2525,0
|
|
20230821,165500,2604007455,2525,2525,2525,2525,0
|
|
20230821,165400,2604007455,2525,2525,2525,2525,0
|
|
20230821,165300,2604007455,2525,2525,2525,2525,0
|
|
20230821,165200,2604007455,2525,2525,2525,2525,0
|
|
20230821,165100,2604007455,2525,2525,2525,2525,9421
|
|
20230821,165000,2604007455,2525,2525,2525,2525,0
|
|
20230821,164900,2604007455,2525,2525,2525,2525,0
|
|
20230821,164800,2604007455,2525,2525,2525,2525,0
|
|
20230821,164700,2604007455,2525,2525,2525,2525,0
|
|
20230821,164600,2604007455,2525,2525,2525,2525,0
|
|
20230821,164500,2604007455,2525,2525,2525,2525,0
|
|
20230821,164400,2604007455,2525,2525,2525,2525,0
|
|
20230821,164300,2604007455,2525,2525,2525,2525,0
|
|
20230821,164200,2604007455,2525,2525,2525,2525,0
|
|
20230821,164100,2604007455,2525,2525,2525,2525,0
|
|
20230821,164000,2604007455,2525,2525,2525,2525,0
|
|
20230821,163900,2604007455,2525,2525,2525,2525,0
|
|
20230821,163800,2604007455,2525,2525,2525,2525,0
|
|
20230821,163700,2604007455,2525,2525,2525,2525,0
|
|
20230821,163600,2604007455,2525,2525,2525,2525,0
|
|
20230821,163500,2604007455,2525,2525,2525,2525,0
|
|
20230821,163400,2604007455,2525,2525,2525,2525,0
|
|
20230821,163300,2604007455,2525,2525,2525,2525,0
|
|
20230821,163200,2604007455,2525,2525,2525,2525,0
|
|
20230821,163100,2604007455,2525,2525,2525,2525,0
|
|
20230821,163000,2604007455,2525,2525,2525,2525,0
|
|
20230821,162900,2604007455,2525,2525,2525,2525,0
|
|
20230821,162800,2604007455,2525,2525,2525,2525,0
|
|
20230821,162700,2604007455,2525,2525,2525,2525,0
|
|
20230821,162600,2604007455,2525,2525,2525,2525,0
|
|
20230821,162500,2604007455,2525,2525,2525,2525,0
|
|
20230821,162400,2604007455,2525,2525,2525,2525,0
|
|
20230821,162300,2604007455,2525,2525,2525,2525,0
|
|
20230821,162200,2604007455,2525,2525,2525,2525,0
|
|
20230821,162100,2604007455,2525,2525,2525,2525,9421
|
|
20230821,162000,2604007455,2525,2525,2525,2525,0
|
|
20230821,161900,2604007455,2525,2525,2525,2525,0
|
|
20230821,161800,2604007455,2525,2525,2525,2525,0
|
|
20230821,161700,2604007455,2525,2525,2525,2525,0
|
|
20230821,161600,2604007455,2525,2525,2525,2525,0
|
|
20230821,161500,2604007455,2525,2525,2525,2525,0
|
|
20230821,161400,2604007455,2525,2525,2525,2525,0
|
|
20230821,161300,2604007455,2525,2525,2525,2525,0
|
|
20230821,161200,2604007455,2525,2525,2525,2525,0
|
|
20230821,161100,2604007455,2525,2525,2525,2525,0
|
|
20230821,161000,2604007455,2525,2525,2525,2525,0
|
|
20230821,160900,2604007455,2525,2525,2525,2525,0
|
|
20230821,160800,2604007455,2525,2525,2525,2525,0
|
|
20230821,160700,2604007455,2525,2525,2525,2525,0
|
|
20230821,160600,2604007455,2525,2525,2525,2525,0
|
|
20230821,160500,2604007455,2525,2525,2525,2525,0
|
|
20230821,160400,2604007455,2525,2525,2525,2525,0
|
|
20230821,160300,2604007455,2525,2525,2525,2525,0
|
|
20230821,160200,2604007455,2525,2525,2525,2525,0
|
|
20230821,160100,2604007455,2525,2525,2525,2525,0
|
|
20230821,160000,2604007455,2525,2525,2525,2525,0
|
|
20230821,155900,2604007455,2525,2525,2525,2525,0
|
|
20230821,155800,2604007455,2525,2525,2525,2525,0
|
|
20230821,155700,2604007455,2525,2525,2525,2525,0
|
|
20230821,155600,2604007455,2525,2525,2525,2525,0
|
|
20230821,155500,2604007455,2525,2525,2525,2525,0
|
|
20230821,155400,2604007455,2525,2525,2525,2525,0
|
|
20230821,155300,2604007455,2525,2525,2525,2525,0
|
|
20230821,155200,2604007455,2525,2525,2525,2525,0
|
|
20230821,155100,2604007455,2525,2525,2525,2525,9421
|
|
20230821,155000,2604007455,2525,2525,2525,2525,0
|
|
20230821,154900,2604007455,2525,2525,2525,2525,0
|
|
20230821,154800,2604007455,2525,2525,2525,2525,0
|
|
20230821,154700,2604007455,2525,2525,2525,2525,0
|
|
20230821,154600,2604007455,2525,2525,2525,2525,0
|
|
20230821,154500,2604007455,2525,2525,2525,2525,0
|
|
20230821,154400,2604007455,2525,2525,2525,2525,0
|
|
20230821,154300,2604007455,2525,2525,2525,2525,0
|
|
20230821,154200,2604007455,2525,2525,2525,2525,0
|
|
20230821,154100,2604007455,2525,2525,2525,2525,0
|
|
20230821,154000,2604007455,2525,2525,2525,2525,0
|
|
20230821,153900,2604007455,2525,2525,2525,2525,0
|
|
20230821,153800,2604007455,2525,2525,2525,2525,0
|
|
20230821,153700,2604007455,2525,2525,2525,2525,0
|
|
20230821,153600,2604007455,2525,2525,2525,2525,0
|
|
20230821,153500,2604007455,2525,2525,2525,2525,0
|
|
20230821,153400,2604007455,2525,2525,2525,2525,0
|
|
20230821,153300,2604007455,2525,2525,2525,2525,0
|
|
20230821,153200,2604007455,2525,2525,2525,2525,0
|
|
20230821,153100,2604007455,2525,2525,2525,2525,0
|
|
20230821,153000,2604007455,2525,2525,2525,2525,9421
|
|
20230821,152900,2580219430,2515,2515,2515,2515,0
|
|
20230821,152800,2580219430,2515,2515,2515,2515,0
|
|
20230821,152700,2580219430,2515,2515,2515,2515,0
|
|
20230821,152600,2580219430,2515,2515,2515,2515,0
|
|
20230821,152500,2580219430,2515,2515,2515,2515,0
|
|
20230821,152400,2580219430,2515,2515,2515,2515,0
|
|
20230821,152300,2580219430,2515,2515,2515,2515,0
|
|
20230821,152200,2580219430,2515,2515,2515,2515,0
|
|
20230821,152100,2580219430,2515,2515,2515,2515,0
|
|
20230821,152000,2580219430,2515,2515,2515,2515,0
|
|
20230821,151900,2580219430,2515,2515,2515,2510,868
|
|
20230821,151800,2578036415,2515,2510,2515,2510,1552
|
|
20230821,151700,2574140380,2510,2510,2515,2500,10516
|
|
20230821,151600,2547794155,2510,2505,2510,2505,1021
|
|
20230821,151500,2545236445,2510,2505,2510,2505,1553
|
|
20230821,151400,2541346060,2505,2510,2510,2505,883
|
|
20230821,151300,2539133615,2510,2505,2510,2505,3171
|
|
20230821,151200,2531175660,2505,2510,2510,2505,509
|
|
20230821,151100,2529900365,2515,2500,2515,2500,5820
|
|
20230821,151000,2515322545,2505,2500,2505,2500,14023
|
|
20230821,150900,2480254495,2500,2500,2505,2500,4992
|
|
20230821,150800,2467774315,2505,2510,2510,2505,15982
|
|
20230821,150700,2427739400,2505,2510,2510,2505,1945
|
|
20230821,150600,2422864120,2505,2505,2505,2505,30
|
|
20230821,150500,2422788970,2510,2510,2510,2510,1464
|
|
20230821,150400,2419114330,2510,2510,2510,2505,1070
|
|
20230821,150300,2416428730,2510,2510,2510,2510,3530
|
|
20230821,150200,2407568430,2510,2515,2515,2510,2499
|
|
20230821,150100,2401295930,2510,2515,2515,2510,3254
|
|
20230821,150000,2393121760,2520,2520,2520,2520,350
|
|
20230821,145900,2392239760,2520,2515,2520,2515,940
|
|
20230821,145800,2389871160,2515,2515,2515,2515,628
|
|
20230821,145700,2388291740,2515,2515,2515,2515,0
|
|
20230821,145600,2388291740,2515,2515,2515,2515,111
|
|
20230821,145500,2388012575,2515,2515,2515,2515,1731
|
|
20230821,145400,2383659110,2515,2515,2515,2515,1000
|
|
20230821,145300,2381144110,2515,2520,2520,2515,6347
|
|
20230821,145200,2365153565,2525,2525,2525,2525,8
|
|
20230821,145100,2365133365,2525,2525,2525,2525,0
|
|
20230821,145000,2365133365,2525,2525,2525,2525,46
|
|
20230821,144900,2365017215,2520,2520,2520,2520,1242
|
|
20230821,144800,2361887375,2520,2515,2520,2515,413
|
|
20230821,144700,2360848630,2520,2520,2520,2520,7
|
|
20230821,144600,2360830990,2520,2515,2520,2515,2231
|
|
20230821,144500,2355211425,2515,2515,2515,2515,1211
|
|
20230821,144400,2352165760,2515,2515,2515,2515,902
|
|
20230821,144300,2349897230,2515,2510,2515,2510,1895
|
|
20230821,144200,2345135280,2510,2510,2510,2510,1104
|
|
20230821,144100,2342364240,2510,2510,2510,2510,1209
|
|
20230821,144000,2339329650,2510,2510,2510,2510,453
|
|
20230821,143900,2338192620,2510,2510,2510,2510,200
|
|
20230821,143800,2337690620,2510,2510,2510,2505,932
|
|
20230821,143700,2335352800,2510,2510,2510,2510,0
|
|
20230821,143600,2335352800,2510,2510,2510,2510,1452
|
|
20230821,143500,2331708280,2505,2505,2505,2505,335
|
|
20230821,143400,2330869105,2505,2510,2510,2505,151
|
|
20230821,143300,2330490100,2510,2515,2515,2510,1124
|
|
20230821,143200,2327668810,2505,2500,2505,2500,3385
|
|
20230821,143100,2319189635,2500,2515,2515,2500,52010
|
|
20230821,143000,2188837325,2515,2515,2515,2515,191
|
|
20230821,142900,2188356960,2515,2515,2515,2515,970
|
|
20230821,142800,2185917410,2515,2515,2515,2515,0
|
|
20230821,142700,2185917410,2515,2515,2515,2515,310
|
|
20230821,142600,2185137760,2515,2515,2515,2515,11
|
|
20230821,142500,2185110095,2510,2510,2515,2510,1386
|
|
20230821,142400,2181631035,2510,2515,2515,2510,1297
|
|
20230821,142300,2178372065,2515,2515,2515,2515,947
|
|
20230821,142200,2175990360,2520,2520,2520,2520,300
|
|
20230821,142100,2175234360,2515,2515,2515,2515,100
|
|
20230821,142000,2174982860,2515,2515,2515,2515,297
|
|
20230821,141900,2174235905,2515,2520,2520,2515,318
|
|
20230821,141800,2173435635,2520,2520,2520,2520,0
|
|
20230821,141700,2173435635,2520,2520,2520,2520,1
|
|
20230821,141600,2173433115,2515,2525,2525,2515,4800
|
|
20230821,141500,2161348010,2525,2525,2525,2525,5
|
|
20230821,141400,2161335385,2525,2520,2525,2520,1016
|
|
20230821,141300,2158775000,2525,2520,2525,2520,435
|
|
20230821,141200,2157678420,2520,2520,2520,2520,0
|
|
20230821,141100,2157678420,2520,2520,2520,2520,12
|
|
20230821,141000,2157648180,2515,2525,2525,2515,823
|
|
20230821,140900,2155576675,2525,2525,2525,2525,10
|
|
20230821,140800,2155551425,2525,2525,2525,2525,68
|
|
20230821,140700,2155379725,2520,2525,2525,2520,541
|
|
20230821,140600,2154016220,2525,2525,2525,2520,25
|
|
20230821,140500,2153953105,2510,2525,2525,2510,24169
|
|
20230821,140400,2093125425,2525,2535,2535,2525,13691
|
|
20230821,140300,2058473230,2535,2535,2535,2535,59
|
|
20230821,140200,2058323665,2540,2540,2540,2540,10
|
|
20230821,140100,2058298265,2535,2540,2545,2535,2004
|
|
20230821,140000,2053200285,2540,2540,2540,2540,13
|
|
20230821,135900,2053167265,2540,2540,2540,2540,0
|
|
20230821,135800,2053167265,2540,2540,2540,2540,100
|
|
20230821,135700,2052913265,2535,2535,2535,2535,30
|
|
20230821,135600,2052837215,2535,2540,2540,2535,430
|
|
20230821,135500,2051747015,2540,2540,2540,2540,65
|
|
20230821,135400,2051581915,2540,2540,2540,2540,789
|
|
20230821,135300,2049577855,2530,2530,2530,2530,0
|
|
20230821,135200,2049577855,2530,2535,2535,2530,1110
|
|
20230821,135100,2046769200,2535,2535,2535,2535,380
|
|
20230821,135000,2045805900,2530,2530,2530,2530,533
|
|
20230821,134900,2044457410,2535,2535,2535,2535,521
|
|
20230821,134800,2043136675,2535,2535,2535,2535,10
|
|
20230821,134700,2043111325,2535,2535,2535,2535,2310
|
|
20230821,134600,2037255475,2535,2530,2535,2525,919
|
|
20230821,134500,2034929840,2530,2535,2535,2530,1660
|
|
20230821,134400,2030730035,2535,2535,2535,2535,0
|
|
20230821,134300,2030730035,2535,2535,2535,2530,406
|
|
20230821,134200,2029700830,2530,2540,2540,2530,1502
|
|
20230821,134100,2025895730,2535,2545,2545,2535,1091
|
|
20230821,134000,2023129805,2545,2535,2545,2535,11
|
|
20230821,133900,2023101910,2535,2540,2540,2530,88
|
|
20230821,133800,2022878915,2545,2535,2545,2535,140
|
|
20230821,133700,2022524005,2535,2535,2535,2535,62
|
|
20230821,133600,2022366835,2535,2535,2540,2530,1168
|
|
20230821,133500,2019406380,2540,2545,2545,2540,1011
|
|
20230821,133400,2016833435,2540,2525,2540,2525,27544
|
|
20230821,133300,1947232315,2515,2515,2515,2515,0
|
|
20230821,133200,1947232315,2515,2515,2515,2515,0
|
|
20230821,133100,1947232315,2515,2515,2515,2515,403
|
|
20230821,133000,1946218770,2525,2525,2525,2525,0
|
|
20230821,132900,1946218770,2525,2520,2525,2520,608
|
|
20230821,132800,1944683605,2515,2515,2515,2515,1
|
|
20230821,132700,1944681090,2515,2515,2515,2515,1500
|
|
20230821,132600,1940908590,2515,2520,2520,2515,893
|
|
20230821,132500,1938660985,2520,2520,2520,2520,100
|
|
20230821,132400,1938408985,2515,2515,2515,2515,375
|
|
20230821,132300,1937465860,2515,2515,2515,2515,160
|
|
20230821,132200,1937063460,2515,2515,2515,2515,1202
|
|
20230821,132100,1934040430,2515,2520,2520,2515,6325
|
|
20230821,132000,1918132110,2515,2515,2515,2515,100
|
|
20230821,131900,1917880610,2520,2520,2520,2520,200
|
|
20230821,131800,1917376610,2520,2520,2520,2520,610
|
|
20230821,131700,1915839410,2515,2515,2515,2515,80
|
|
20230821,131600,1915638210,2515,2515,2520,2515,2767
|
|
20230821,131500,1908673590,2515,2520,2520,2515,12439
|
|
20230821,131400,1877381165,2520,2520,2520,2520,462
|
|
20230821,131300,1876216925,2515,2520,2525,2515,4105
|
|
20230821,131200,1865852825,2520,2520,2520,2520,0
|
|
20230821,131100,1865852825,2520,2520,2520,2520,32
|
|
20230821,131000,1865772185,2520,2520,2520,2520,3178
|
|
20230821,130900,1857763625,2515,2515,2515,2515,0
|
|
20230821,130800,1857763625,2515,2515,2515,2515,3000
|
|
20230821,130700,1850218625,2520,2520,2520,2520,400
|
|
20230821,130600,1849210625,2515,2515,2515,2515,100
|
|
20230821,130500,1848959125,2520,2515,2520,2510,3350
|
|
20230821,130400,1840541290,2515,2515,2515,2515,1600
|
|
20230821,130300,1836517290,2515,2520,2520,2515,10125
|
|
20230821,130200,1811036065,2525,2525,2525,2525,5000
|
|
20230821,130100,1798411065,2525,2525,2525,2525,50
|
|
20230821,130000,1798284815,2520,2525,2525,2520,55
|
|
20230821,125900,1798146065,2525,2525,2525,2525,512
|
|
20230821,125800,1796853265,2525,2525,2525,2525,50
|
|
20230821,125700,1796727015,2525,2520,2525,2520,625
|
|
20230821,125600,1795150015,2520,2520,2520,2520,608
|
|
20230821,125500,1793617855,2525,2525,2525,2525,262
|
|
20230821,125400,1792956305,2525,2525,2525,2525,18
|
|
20230821,125300,1792910855,2525,2525,2525,2525,10
|
|
20230821,125200,1792885605,2525,2525,2525,2525,5
|
|
20230821,125100,1792872980,2525,2525,2525,2520,2679
|
|
20230821,125000,1786121250,2530,2530,2530,2530,146
|
|
20230821,124900,1785751870,2530,2525,2530,2525,4667
|
|
20230821,124800,1773954695,2520,2520,2520,2520,0
|
|
20230821,124700,1773954695,2520,2520,2520,2520,967
|
|
20230821,124600,1771517855,2525,2515,2525,2515,119
|
|
20230821,124500,1771218380,2510,2510,2510,2510,4723
|
|
20230821,124400,1759363650,2510,2540,2540,2500,96011
|
|
20230821,124300,1517484500,2540,2540,2540,2540,0
|
|
20230821,124200,1517484500,2540,2540,2540,2540,157
|
|
20230821,124100,1517085720,2540,2540,2540,2540,6
|
|
20230821,124000,1517070480,2535,2535,2535,2535,0
|
|
20230821,123900,1517070480,2535,2535,2535,2535,0
|
|
20230821,123800,1517070480,2535,2535,2535,2535,565
|
|
20230821,123700,1515638205,2535,2535,2535,2535,1000
|
|
20230821,123600,1513103205,2535,2535,2535,2535,7900
|
|
20230821,123500,1493076705,2535,2535,2535,2535,888
|
|
20230821,123400,1490825625,2535,2535,2535,2535,0
|
|
20230821,123300,1490825625,2535,2535,2535,2535,0
|
|
20230821,123200,1490825625,2535,2535,2535,2535,0
|
|
20230821,123100,1490825625,2535,2535,2535,2535,0
|
|
20230821,123000,1490825625,2535,2535,2535,2535,200
|
|
20230821,122900,1490318625,2540,2540,2540,2540,204
|
|
20230821,122800,1489800465,2540,2540,2540,2540,205
|
|
20230821,122700,1489279765,2540,2540,2540,2540,4620
|
|
20230821,122600,1477544965,2545,2545,2545,2545,1449
|
|
20230821,122500,1473857260,2540,2540,2540,2540,0
|
|
20230821,122400,1473857260,2540,2540,2540,2540,0
|
|
20230821,122300,1473857260,2540,2545,2545,2540,2290
|
|
20230821,122200,1468035235,2555,2555,2555,2555,0
|
|
20230821,122100,1468035235,2555,2555,2555,2555,0
|
|
20230821,122000,1468035235,2555,2555,2555,2555,0
|
|
20230821,121900,1468035235,2555,2540,2555,2540,144
|
|
20230821,121800,1467667915,2535,2535,2535,2535,0
|
|
20230821,121700,1467667915,2535,2535,2535,2535,500
|
|
20230821,121600,1466400415,2535,2540,2540,2535,13577
|
|
20230821,121500,1431967720,2540,2545,2545,2540,376
|
|
20230821,121400,1431011800,2545,2545,2545,2545,324
|
|
20230821,121300,1430187220,2540,2540,2540,2540,0
|
|
20230821,121200,1430187220,2540,2540,2540,2540,30
|
|
20230821,121100,1430111020,2540,2545,2545,2540,800
|
|
20230821,121000,1428077195,2540,2545,2545,2540,3800
|
|
20230821,120900,1418421250,2540,2540,2540,2540,0
|
|
20230821,120800,1418421250,2540,2545,2545,2540,5365
|
|
20230821,120700,1404791140,2545,2545,2545,2545,0
|
|
20230821,120600,1404791140,2545,2545,2545,2545,1112
|
|
20230821,120500,1401961100,2545,2545,2545,2545,0
|
|
20230821,120400,1401961100,2545,2545,2545,2545,0
|
|
20230821,120300,1401961100,2545,2545,2545,2545,500
|
|
20230821,120200,1400688600,2545,2545,2545,2545,0
|
|
20230821,120100,1400688600,2545,2555,2555,2545,589
|
|
20230821,120000,1399189575,2545,2550,2555,2545,1751
|
|
20230821,115900,1394727370,2545,2545,2545,2545,0
|
|
20230821,115800,1394727370,2545,2550,2550,2545,1065
|
|
20230821,115700,1392016940,2550,2550,2550,2550,184
|
|
20230821,115600,1391547740,2555,2550,2555,2550,2600
|
|
20230821,115500,1384914740,2550,2550,2550,2550,534
|
|
20230821,115400,1383553040,2555,2555,2555,2555,1001
|
|
20230821,115300,1380995485,2560,2555,2560,2555,210
|
|
20230821,115200,1380458390,2560,2560,2560,2560,0
|
|
20230821,115100,1380458390,2560,2560,2560,2560,5
|
|
20230821,115000,1380445590,2560,2560,2560,2560,300
|
|
20230821,114900,1379677590,2560,2560,2560,2560,7
|
|
20230821,114800,1379659670,2565,2560,2565,2560,1026
|
|
20230821,114700,1377033045,2555,2545,2555,2545,1354
|
|
20230821,114600,1373574110,2545,2545,2545,2545,692
|
|
20230821,114500,1371812970,2545,2550,2550,2545,5068
|
|
20230821,114400,1358911105,2555,2555,2555,2555,20
|
|
20230821,114300,1358860005,2555,2550,2555,2550,3189
|
|
20230821,114200,1350713810,2545,2545,2545,2545,332
|
|
20230821,114100,1349868870,2550,2545,2550,2545,1749
|
|
20230821,114000,1345415560,2545,2545,2545,2545,1242
|
|
20230821,113900,1342254670,2550,2550,2550,2550,85
|
|
20230821,113800,1342037920,2550,2550,2550,2550,762
|
|
20230821,113700,1340094820,2550,2550,2550,2550,1378
|
|
20230821,113600,1336580920,2545,2550,2550,2545,71
|
|
20230821,113500,1336400005,2550,2550,2550,2545,5135
|
|
20230821,113400,1323330755,2545,2560,2560,2545,44706
|
|
20230821,113300,1209177310,2560,2560,2560,2560,1206
|
|
20230821,113200,1206089950,2565,2565,2565,2565,1220
|
|
20230821,113100,1202960650,2565,2565,2565,2565,800
|
|
20230821,113000,1200908650,2565,2565,2565,2565,579
|
|
20230821,112900,1199423515,2565,2565,2565,2565,0
|
|
20230821,112800,1199423515,2565,2565,2565,2565,1
|
|
20230821,112700,1199420950,2560,2560,2560,2560,0
|
|
20230821,112600,1199420950,2560,2565,2565,2560,3262
|
|
20230821,112500,1191066685,2565,2565,2565,2565,126
|
|
20230821,112400,1190743495,2565,2565,2565,2565,959
|
|
20230821,112300,1188283660,2570,2570,2570,2570,501
|
|
20230821,112200,1186996090,2570,2570,2570,2570,0
|
|
20230821,112100,1186996090,2570,2570,2570,2570,238
|
|
20230821,112000,1186384430,2570,2570,2570,2570,1867
|
|
20230821,111900,1181586240,2570,2570,2570,2570,51
|
|
20230821,111800,1181455170,2570,2570,2575,2570,1259
|
|
20230821,111700,1178214095,2570,2570,2570,2570,218
|
|
20230821,111600,1177653835,2570,2570,2570,2570,0
|
|
20230821,111500,1177653835,2570,2570,2570,2565,5454
|
|
20230821,111400,1163641085,2570,2570,2570,2570,409
|
|
20230821,111300,1162589955,2570,2570,2570,2570,7
|
|
20230821,111200,1162571965,2570,2570,2570,2570,30
|
|
20230821,111100,1162494865,2570,2570,2570,2570,472
|
|
20230821,111000,1161281825,2570,2570,2570,2570,1
|
|
20230821,110900,1161279255,2560,2560,2560,2560,561
|
|
20230821,110800,1159843095,2560,2570,2570,2560,6
|
|
20230821,110700,1159827685,2560,2570,2570,2560,805
|
|
20230821,110600,1157766335,2570,2565,2570,2565,1971
|
|
20230821,110500,1152700945,2560,2565,2565,2560,1694
|
|
20230821,110400,1148359135,2560,2570,2570,2560,17011
|
|
20230821,110300,1104805900,2565,2570,2570,2565,1632
|
|
20230821,110200,1100619815,2565,2565,2565,2565,0
|
|
20230821,110100,1100619815,2565,2565,2565,2565,1850
|
|
20230821,110000,1095874565,2565,2570,2570,2565,509
|
|
20230821,105900,1094568935,2570,2565,2570,2565,803
|
|
20230821,105800,1092509225,2565,2565,2565,2565,501
|
|
20230821,105700,1091224160,2570,2570,2570,2570,0
|
|
20230821,105600,1091224160,2570,2570,2570,2570,1
|
|
20230821,105500,1091221590,2575,2570,2575,2570,1402
|
|
20230821,105400,1087612685,2565,2570,2570,2565,501
|
|
20230821,105300,1086327615,2570,2565,2570,2565,662
|
|
20230821,105200,1084627340,2565,2565,2565,2565,150
|
|
20230821,105100,1084242590,2565,2565,2565,2565,5040
|
|
20230821,105000,1071314990,2565,2565,2565,2565,5600
|
|
20230821,104900,1056950990,2570,2570,2570,2570,44
|
|
20230821,104800,1056837910,2570,2570,2570,2570,504
|
|
20230821,104700,1055542630,2575,2570,2575,2570,619
|
|
20230821,104600,1053950120,2565,2570,2570,2565,227
|
|
20230821,104500,1053366780,2570,2570,2570,2570,4232
|
|
20230821,104400,1042490540,2570,2575,2575,2570,27
|
|
20230821,104300,1042421125,2570,2570,2570,2570,6
|
|
20230821,104200,1042405705,2570,2570,2570,2570,47
|
|
20230821,104100,1042284915,2570,2570,2570,2570,420
|
|
20230821,104000,1041205515,2570,2570,2570,2570,19
|
|
20230821,103900,1041156685,2570,2570,2570,2570,500
|
|
20230821,103800,1039871685,2575,2575,2575,2575,388
|
|
20230821,103700,1038872585,2575,2580,2580,2575,460
|
|
20230821,103600,1037688055,2570,2570,2570,2570,100
|
|
20230821,103500,1037431055,2570,2570,2570,2570,50
|
|
20230821,103400,1037302555,2570,2575,2575,2570,8569
|
|
20230821,103300,1015276540,2575,2575,2575,2575,563
|
|
20230821,103200,1013826815,2575,2575,2575,2575,100
|
|
20230821,103100,1013569315,2580,2580,2580,2580,200
|
|
20230821,103000,1013053315,2580,2585,2585,2580,569
|
|
20230821,102900,1011585045,2585,2580,2585,2580,228
|
|
20230821,102800,1010995940,2580,2580,2580,2580,30
|
|
20230821,102700,1010918540,2575,2575,2575,2575,553
|
|
20230821,102600,1009494565,2575,2575,2575,2575,181
|
|
20230821,102500,1009028490,2575,2575,2575,2575,160
|
|
20230821,102400,1008616490,2575,2575,2580,2570,1961
|
|
20230821,102300,1003568185,2570,2575,2575,2570,350
|
|
20230821,102200,1002667180,2575,2575,2580,2575,2798
|
|
20230821,102100,995462325,2575,2575,2575,2575,0
|
|
20230821,102000,995462325,2575,2580,2580,2575,760
|
|
20230821,101900,993504075,2580,2580,2580,2580,117
|
|
20230821,101800,993202215,2575,2580,2580,2575,1013
|
|
20230821,101700,990593490,2580,2580,2580,2580,153
|
|
20230821,101600,990198750,2580,2580,2585,2580,3079
|
|
20230821,101500,982245640,2580,2580,2580,2580,968
|
|
20230821,101400,979748200,2580,2580,2580,2580,110
|
|
20230821,101300,979464400,2585,2585,2585,2585,0
|
|
20230821,101200,979464400,2585,2585,2585,2585,4
|
|
20230821,101100,979454060,2590,2580,2590,2580,401
|
|
20230821,101000,978415480,2590,2580,2590,2580,1917
|
|
20230821,100900,973469585,2580,2575,2580,2575,2439
|
|
20230821,100800,967179465,2575,2580,2580,2575,472
|
|
20230821,100700,965963565,2580,2585,2585,2580,8527
|
|
20230821,100600,943962900,2585,2585,2585,2585,2123
|
|
20230821,100500,938474945,2585,2585,2585,2585,878
|
|
20230821,100400,936205315,2590,2590,2590,2590,871
|
|
20230821,100300,933949425,2590,2590,2595,2590,2733
|
|
20230821,100200,926869060,2595,2590,2595,2590,83
|
|
20230821,100100,926653690,2595,2590,2595,2590,1352
|
|
20230821,100000,923151510,2590,2590,2595,2585,1159
|
|
20230821,095900,920149170,2590,2590,2590,2585,806
|
|
20230821,095800,918061705,2595,2590,2595,2590,162
|
|
20230821,095700,917641775,2585,2585,2585,2585,1250
|
|
20230821,095600,914410525,2580,2585,2585,2580,1070
|
|
20230821,095500,911649575,2585,2585,2585,2585,1742
|
|
20230821,095400,907146505,2585,2590,2590,2585,1882
|
|
20230821,095300,902277650,2585,2590,2590,2585,855
|
|
20230821,095200,900063995,2590,2600,2600,2590,2250
|
|
20230821,095100,894236005,2600,2600,2600,2600,0
|
|
20230821,095000,894236005,2600,2595,2600,2595,1009
|
|
20230821,094900,891613695,2595,2590,2595,2590,637
|
|
20230821,094800,889961355,2580,2580,2580,2580,1185
|
|
20230821,094700,886904055,2580,2595,2595,2580,3614
|
|
20230821,094600,877558005,2595,2600,2600,2595,633
|
|
20230821,094500,875914175,2600,2595,2600,2590,223
|
|
20230821,094400,875336590,2590,2595,2595,2590,1342
|
|
20230821,094300,871860745,2590,2590,2590,2590,767
|
|
20230821,094200,869874215,2590,2600,2600,2590,2182
|
|
20230821,094100,864212820,2595,2595,2600,2595,706
|
|
20230821,094000,862380715,2595,2595,2595,2595,584
|
|
20230821,093900,860865235,2590,2595,2600,2590,2311
|
|
20230821,093800,854872455,2590,2595,2595,2590,301
|
|
20230821,093700,854092860,2595,2590,2595,2585,1590
|
|
20230821,093600,849979745,2590,2595,2595,2585,6722
|
|
20230821,093500,832572275,2590,2600,2605,2590,2979
|
|
20230821,093400,824850545,2600,2610,2610,2600,2229
|
|
20230821,093300,819045480,2605,2600,2605,2600,2602
|
|
20230821,093200,812268615,2600,2595,2600,2595,456
|
|
20230821,093100,811084620,2595,2595,2600,2595,5039
|
|
20230821,093000,798008365,2610,2600,2610,2590,5823
|
|
20230821,092900,782892495,2600,2605,2605,2595,19175
|
|
20230821,092800,733062375,2605,2610,2610,2605,2206
|
|
20230821,092700,727305140,2610,2615,2615,2610,2063
|
|
20230821,092600,721910400,2615,2615,2620,2610,13136
|
|
20230821,092500,687576990,2620,2625,2625,2615,21026
|
|
20230821,092400,632494875,2615,2615,2625,2610,7248
|
|
20230821,092300,613514620,2620,2630,2630,2605,25410
|
|
20230821,092200,547022745,2630,2600,2640,2600,29874
|
|
20230821,092100,468597530,2600,2585,2600,2585,16142
|
|
20230821,092000,426699305,2585,2570,2585,2560,12897
|
|
20230821,091900,393498020,2560,2560,2565,2555,1943
|
|
20230821,091800,388521035,2560,2550,2565,2550,1996
|
|
20230821,091700,383407835,2555,2550,2555,2540,11036
|
|
20230821,091600,355302585,2550,2550,2550,2550,2319
|
|
20230821,091500,349389135,2550,2530,2550,2530,10327
|
|
20230821,091400,323209350,2530,2530,2530,2525,4819
|
|
20230821,091300,311031945,2530,2525,2530,2525,6194
|
|
20230821,091200,295361645,2525,2535,2535,2520,14574
|
|
20230821,091100,258557585,2550,2535,2550,2530,11964
|
|
20230821,091000,228275295,2535,2540,2540,2535,4481
|
|
20230821,090900,216914960,2540,2550,2550,2540,12129
|
|
20230821,090800,186092920,2535,2545,2550,2535,7900
|
|
20230821,090700,166027175,2550,2550,2550,2545,2550
|
|
20230821,090600,159528080,2550,2555,2555,2545,6084
|
|
20230821,090500,144018750,2555,2555,2565,2555,7246
|
|
20230821,090400,125470945,2555,2565,2565,2555,2209
|
|
20230821,090300,119819880,2570,2560,2570,2555,3026
|
|
20230821,090200,112072995,2550,2560,2560,2550,8173
|
|
20230821,090100,91231815,2545,2555,2565,2545,5106
|
|
20230821,090000,78204300,2555,2575,2575,2555,28290
|