593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185000,6470397130,2595,2595,2595,2595,51188
|
|
20230823,184900,6470397130,2595,2595,2595,2595,0
|
|
20230823,184800,6470397130,2595,2595,2595,2595,0
|
|
20230823,184700,6470397130,2595,2595,2595,2595,0
|
|
20230823,184600,6470397130,2595,2595,2595,2595,0
|
|
20230823,184500,6470397130,2595,2595,2595,2595,0
|
|
20230823,184400,6470397130,2595,2595,2595,2595,0
|
|
20230823,184300,6470397130,2595,2595,2595,2595,0
|
|
20230823,184200,6470397130,2595,2595,2595,2595,0
|
|
20230823,184100,6470397130,2595,2595,2595,2595,0
|
|
20230823,184000,6470397130,2595,2595,2595,2595,0
|
|
20230823,183900,6470397130,2595,2595,2595,2595,0
|
|
20230823,183800,6470397130,2595,2595,2595,2595,0
|
|
20230823,183700,6470397130,2595,2595,2595,2595,0
|
|
20230823,183600,6470397130,2595,2595,2595,2595,0
|
|
20230823,183500,6470397130,2595,2595,2595,2595,0
|
|
20230823,183400,6470397130,2595,2595,2595,2595,0
|
|
20230823,183300,6470397130,2595,2595,2595,2595,0
|
|
20230823,183200,6470397130,2595,2595,2595,2595,0
|
|
20230823,183100,6470397130,2595,2595,2595,2595,0
|
|
20230823,183000,6470397130,2595,2595,2595,2595,0
|
|
20230823,182900,6470397130,2595,2595,2595,2595,0
|
|
20230823,182800,6470397130,2595,2595,2595,2595,0
|
|
20230823,182700,6470397130,2595,2595,2595,2595,0
|
|
20230823,182600,6470397130,2595,2595,2595,2595,0
|
|
20230823,182500,6470397130,2595,2595,2595,2595,0
|
|
20230823,182400,6470397130,2595,2595,2595,2595,0
|
|
20230823,182300,6470397130,2595,2595,2595,2595,0
|
|
20230823,182200,6470397130,2595,2595,2595,2595,0
|
|
20230823,182100,6470397130,2595,2595,2595,2595,0
|
|
20230823,182000,6470397130,2595,2595,2595,2595,51188
|
|
20230823,181900,6470397130,2595,2595,2595,2595,0
|
|
20230823,181800,6470397130,2595,2595,2595,2595,0
|
|
20230823,181700,6470397130,2595,2595,2595,2595,0
|
|
20230823,181600,6470397130,2595,2595,2595,2595,0
|
|
20230823,181500,6470397130,2595,2595,2595,2595,0
|
|
20230823,181400,6470397130,2595,2595,2595,2595,0
|
|
20230823,181300,6470397130,2595,2595,2595,2595,0
|
|
20230823,181200,6470397130,2595,2595,2595,2595,0
|
|
20230823,181100,6470397130,2595,2595,2595,2595,0
|
|
20230823,181000,6470397130,2595,2595,2595,2595,0
|
|
20230823,180900,6470397130,2595,2595,2595,2595,0
|
|
20230823,180800,6470397130,2595,2595,2595,2595,0
|
|
20230823,180700,6470397130,2595,2595,2595,2595,0
|
|
20230823,180600,6470397130,2595,2595,2595,2595,0
|
|
20230823,180500,6470397130,2595,2595,2595,2595,0
|
|
20230823,180400,6470397130,2595,2595,2595,2595,0
|
|
20230823,180300,6470397130,2595,2595,2595,2595,0
|
|
20230823,180200,6470397130,2595,2595,2595,2595,0
|
|
20230823,180100,6470397130,2595,2595,2595,2595,0
|
|
20230823,180000,6470397130,2595,2595,2595,2595,0
|
|
20230823,175900,6470397130,2595,2595,2595,2595,0
|
|
20230823,175800,6470397130,2595,2595,2595,2595,0
|
|
20230823,175700,6470397130,2595,2595,2595,2595,0
|
|
20230823,175600,6470397130,2595,2595,2595,2595,0
|
|
20230823,175500,6470397130,2595,2595,2595,2595,0
|
|
20230823,175400,6470397130,2595,2595,2595,2595,0
|
|
20230823,175300,6470397130,2595,2595,2595,2595,0
|
|
20230823,175200,6470397130,2595,2595,2595,2595,0
|
|
20230823,175100,6470397130,2595,2595,2595,2595,0
|
|
20230823,175000,6470397130,2595,2595,2595,2595,51188
|
|
20230823,174900,6470397130,2595,2595,2595,2595,0
|
|
20230823,174800,6470397130,2595,2595,2595,2595,0
|
|
20230823,174700,6470397130,2595,2595,2595,2595,0
|
|
20230823,174600,6470397130,2595,2595,2595,2595,0
|
|
20230823,174500,6470397130,2595,2595,2595,2595,0
|
|
20230823,174400,6470397130,2595,2595,2595,2595,0
|
|
20230823,174300,6470397130,2595,2595,2595,2595,0
|
|
20230823,174200,6470397130,2595,2595,2595,2595,0
|
|
20230823,174100,6470397130,2595,2595,2595,2595,0
|
|
20230823,174000,6470397130,2595,2595,2595,2595,0
|
|
20230823,173900,6470397130,2595,2595,2595,2595,0
|
|
20230823,173800,6470397130,2595,2595,2595,2595,0
|
|
20230823,173700,6470397130,2595,2595,2595,2595,0
|
|
20230823,173600,6470397130,2595,2595,2595,2595,0
|
|
20230823,173500,6470397130,2595,2595,2595,2595,0
|
|
20230823,173400,6470397130,2595,2595,2595,2595,0
|
|
20230823,173300,6470397130,2595,2595,2595,2595,0
|
|
20230823,173200,6470397130,2595,2595,2595,2595,0
|
|
20230823,173100,6470397130,2595,2595,2595,2595,0
|
|
20230823,173000,6470397130,2595,2595,2595,2595,0
|
|
20230823,172900,6470397130,2595,2595,2595,2595,0
|
|
20230823,172800,6470397130,2595,2595,2595,2595,0
|
|
20230823,172700,6470397130,2595,2595,2595,2595,0
|
|
20230823,172600,6470397130,2595,2595,2595,2595,0
|
|
20230823,172500,6470397130,2595,2595,2595,2595,0
|
|
20230823,172400,6470397130,2595,2595,2595,2595,0
|
|
20230823,172300,6470397130,2595,2595,2595,2595,0
|
|
20230823,172200,6470397130,2595,2595,2595,2595,0
|
|
20230823,172100,6470397130,2595,2595,2595,2595,0
|
|
20230823,172000,6470397130,2595,2595,2595,2595,51188
|
|
20230823,171900,6470397130,2595,2595,2595,2595,0
|
|
20230823,171800,6470397130,2595,2595,2595,2595,0
|
|
20230823,171700,6470397130,2595,2595,2595,2595,0
|
|
20230823,171600,6470397130,2595,2595,2595,2595,0
|
|
20230823,171500,6470397130,2595,2595,2595,2595,0
|
|
20230823,171400,6470397130,2595,2595,2595,2595,0
|
|
20230823,171300,6470397130,2595,2595,2595,2595,0
|
|
20230823,171200,6470397130,2595,2595,2595,2595,0
|
|
20230823,171100,6470397130,2595,2595,2595,2595,0
|
|
20230823,171000,6470397130,2595,2595,2595,2595,0
|
|
20230823,170900,6470397130,2595,2595,2595,2595,0
|
|
20230823,170800,6470397130,2595,2595,2595,2595,0
|
|
20230823,170700,6470397130,2595,2595,2595,2595,0
|
|
20230823,170600,6470397130,2595,2595,2595,2595,0
|
|
20230823,170500,6470397130,2595,2595,2595,2595,0
|
|
20230823,170400,6470397130,2595,2595,2595,2595,0
|
|
20230823,170300,6470397130,2595,2595,2595,2595,0
|
|
20230823,170200,6470397130,2595,2595,2595,2595,0
|
|
20230823,170100,6470397130,2595,2595,2595,2595,0
|
|
20230823,170000,6470397130,2595,2595,2595,2595,0
|
|
20230823,165900,6470397130,2595,2595,2595,2595,0
|
|
20230823,165800,6470397130,2595,2595,2595,2595,0
|
|
20230823,165700,6470397130,2595,2595,2595,2595,0
|
|
20230823,165600,6470397130,2595,2595,2595,2595,0
|
|
20230823,165500,6470397130,2595,2595,2595,2595,0
|
|
20230823,165400,6470397130,2595,2595,2595,2595,0
|
|
20230823,165300,6470397130,2595,2595,2595,2595,0
|
|
20230823,165200,6470397130,2595,2595,2595,2595,0
|
|
20230823,165100,6470397130,2595,2595,2595,2595,0
|
|
20230823,165000,6470397130,2595,2595,2595,2595,51188
|
|
20230823,164900,6470397130,2595,2595,2595,2595,0
|
|
20230823,164800,6470397130,2595,2595,2595,2595,0
|
|
20230823,164700,6470397130,2595,2595,2595,2595,0
|
|
20230823,164600,6470397130,2595,2595,2595,2595,0
|
|
20230823,164500,6470397130,2595,2595,2595,2595,0
|
|
20230823,164400,6470397130,2595,2595,2595,2595,0
|
|
20230823,164300,6470397130,2595,2595,2595,2595,0
|
|
20230823,164200,6470397130,2595,2595,2595,2595,0
|
|
20230823,164100,6470397130,2595,2595,2595,2595,0
|
|
20230823,164000,6470397130,2595,2595,2595,2595,0
|
|
20230823,163900,6470397130,2595,2595,2595,2595,0
|
|
20230823,163800,6470397130,2595,2595,2595,2595,0
|
|
20230823,163700,6470397130,2595,2595,2595,2595,0
|
|
20230823,163600,6470397130,2595,2595,2595,2595,0
|
|
20230823,163500,6470397130,2595,2595,2595,2595,0
|
|
20230823,163400,6470397130,2595,2595,2595,2595,0
|
|
20230823,163300,6470397130,2595,2595,2595,2595,0
|
|
20230823,163200,6470397130,2595,2595,2595,2595,0
|
|
20230823,163100,6470397130,2595,2595,2595,2595,0
|
|
20230823,163000,6470397130,2595,2595,2595,2595,0
|
|
20230823,162900,6470397130,2595,2595,2595,2595,0
|
|
20230823,162800,6470397130,2595,2595,2595,2595,0
|
|
20230823,162700,6470397130,2595,2595,2595,2595,0
|
|
20230823,162600,6470397130,2595,2595,2595,2595,0
|
|
20230823,162500,6470397130,2595,2595,2595,2595,0
|
|
20230823,162400,6470397130,2595,2595,2595,2595,0
|
|
20230823,162300,6470397130,2595,2595,2595,2595,0
|
|
20230823,162200,6470397130,2595,2595,2595,2595,0
|
|
20230823,162100,6470397130,2595,2595,2595,2595,0
|
|
20230823,162000,6470397130,2595,2595,2595,2595,51188
|
|
20230823,161900,6470397130,2595,2595,2595,2595,0
|
|
20230823,161800,6470397130,2595,2595,2595,2595,0
|
|
20230823,161700,6470397130,2595,2595,2595,2595,0
|
|
20230823,161600,6470397130,2595,2595,2595,2595,0
|
|
20230823,161500,6470397130,2595,2595,2595,2595,0
|
|
20230823,161400,6470397130,2595,2595,2595,2595,0
|
|
20230823,161300,6470397130,2595,2595,2595,2595,0
|
|
20230823,161200,6470397130,2595,2595,2595,2595,0
|
|
20230823,161100,6470397130,2595,2595,2595,2595,0
|
|
20230823,161000,6470397130,2595,2595,2595,2595,0
|
|
20230823,160900,6470397130,2595,2595,2595,2595,0
|
|
20230823,160800,6470397130,2595,2595,2595,2595,0
|
|
20230823,160700,6470397130,2595,2595,2595,2595,0
|
|
20230823,160600,6470397130,2595,2595,2595,2595,0
|
|
20230823,160500,6470397130,2595,2595,2595,2595,0
|
|
20230823,160400,6470397130,2595,2595,2595,2595,0
|
|
20230823,160300,6470397130,2595,2595,2595,2595,0
|
|
20230823,160200,6470397130,2595,2595,2595,2595,0
|
|
20230823,160100,6470397130,2595,2595,2595,2595,0
|
|
20230823,160000,6470397130,2595,2595,2595,2595,0
|
|
20230823,155900,6470397130,2595,2595,2595,2595,0
|
|
20230823,155800,6470397130,2595,2595,2595,2595,0
|
|
20230823,155700,6470397130,2595,2595,2595,2595,0
|
|
20230823,155600,6470397130,2595,2595,2595,2595,0
|
|
20230823,155500,6470397130,2595,2595,2595,2595,0
|
|
20230823,155400,6470397130,2595,2595,2595,2595,0
|
|
20230823,155300,6470397130,2595,2595,2595,2595,0
|
|
20230823,155200,6470397130,2595,2595,2595,2595,0
|
|
20230823,155100,6470397130,2595,2595,2595,2595,0
|
|
20230823,155000,6470397130,2595,2595,2595,2595,51188
|
|
20230823,154900,6470397130,2595,2595,2595,2595,0
|
|
20230823,154800,6470397130,2595,2595,2595,2595,0
|
|
20230823,154700,6470397130,2595,2595,2595,2595,0
|
|
20230823,154600,6470397130,2595,2595,2595,2595,0
|
|
20230823,154500,6470397130,2595,2595,2595,2595,0
|
|
20230823,154400,6470397130,2595,2595,2595,2595,0
|
|
20230823,154300,6470397130,2595,2595,2595,2595,0
|
|
20230823,154200,6470397130,2595,2595,2595,2595,0
|
|
20230823,154100,6470397130,2595,2595,2595,2595,0
|
|
20230823,154000,6470397130,2595,2595,2595,2595,0
|
|
20230823,153900,6470397130,2595,2595,2595,2595,0
|
|
20230823,153800,6470397130,2595,2595,2595,2595,0
|
|
20230823,153700,6470397130,2595,2595,2595,2595,0
|
|
20230823,153600,6470397130,2595,2595,2595,2595,0
|
|
20230823,153500,6470397130,2595,2595,2595,2595,0
|
|
20230823,153400,6470397130,2595,2595,2595,2595,0
|
|
20230823,153300,6470397130,2595,2595,2595,2595,0
|
|
20230823,153200,6470397130,2595,2595,2595,2595,0
|
|
20230823,153100,6470397130,2595,2595,2595,2595,0
|
|
20230823,153000,6470397130,2595,2595,2595,2595,51188
|
|
20230823,152900,6337564270,2600,2600,2600,2600,0
|
|
20230823,152800,6337564270,2600,2600,2600,2600,0
|
|
20230823,152700,6337564270,2600,2600,2600,2600,0
|
|
20230823,152600,6337564270,2600,2600,2600,2600,0
|
|
20230823,152500,6337564270,2600,2600,2600,2600,0
|
|
20230823,152400,6337564270,2600,2600,2600,2600,0
|
|
20230823,152300,6337564270,2600,2600,2600,2600,0
|
|
20230823,152200,6337564270,2600,2600,2600,2600,0
|
|
20230823,152100,6337564270,2600,2600,2600,2600,0
|
|
20230823,152000,6337564270,2600,2600,2600,2600,0
|
|
20230823,151900,6337564270,2600,2590,2600,2590,7828
|
|
20230823,151800,6317226505,2590,2585,2590,2585,302
|
|
20230823,151700,6316444440,2585,2595,2600,2585,13905
|
|
20230823,151600,6280404415,2600,2600,2600,2600,729
|
|
20230823,151500,6278509015,2600,2600,2605,2595,3211
|
|
20230823,151400,6270158055,2600,2595,2600,2595,4787
|
|
20230823,151300,6257716725,2595,2600,2600,2595,830
|
|
20230823,151200,6255559850,2595,2600,2600,2595,3149
|
|
20230823,151100,6247373435,2600,2605,2605,2600,4788
|
|
20230823,151000,6234924540,2605,2600,2605,2600,1706
|
|
20230823,150900,6230482370,2600,2600,2605,2600,2243
|
|
20230823,150800,6224645145,2605,2600,2605,2600,7116
|
|
20230823,150700,6206143320,2595,2595,2595,2590,5867
|
|
20230823,150600,6190924475,2590,2590,2590,2585,460
|
|
20230823,150500,6189733125,2595,2595,2595,2595,0
|
|
20230823,150400,6189733125,2595,2595,2595,2595,402
|
|
20230823,150300,6188689935,2590,2595,2595,2590,2756
|
|
20230823,150200,6181551890,2595,2590,2595,2590,362
|
|
20230823,150100,6180613300,2590,2595,2595,2590,269
|
|
20230823,150000,6179916585,2590,2595,2595,2590,153
|
|
20230823,145900,6179520305,2595,2595,2595,2585,369
|
|
20230823,145800,6178563895,2600,2595,2600,2595,2040
|
|
20230823,145700,6173270090,2595,2595,2595,2595,442
|
|
20230823,145600,6172123100,2595,2585,2595,2580,5100
|
|
20230823,145500,6158914440,2585,2590,2590,2585,735
|
|
20230823,145400,6157013790,2590,2590,2590,2590,2000
|
|
20230823,145300,6151833790,2590,2580,2590,2580,4568
|
|
20230823,145200,6140012510,2580,2580,2580,2580,1050
|
|
20230823,145100,6137303510,2575,2580,2580,2575,1484
|
|
20230823,145000,6133477290,2580,2580,2590,2580,578
|
|
20230823,144900,6131985830,2580,2585,2585,2570,5458
|
|
20230823,144800,6117928135,2585,2590,2590,2585,2493
|
|
20230823,144700,6111481800,2590,2590,2590,2590,412
|
|
20230823,144600,6110414720,2590,2595,2595,2590,948
|
|
20230823,144500,6107958895,2590,2590,2590,2590,56
|
|
20230823,144400,6107813855,2590,2590,2590,2590,4221
|
|
20230823,144300,6096881465,2590,2590,2590,2590,423
|
|
20230823,144200,6095785895,2590,2595,2595,2590,1863
|
|
20230823,144100,6090959205,2595,2590,2600,2590,3005
|
|
20230823,144000,6083161475,2595,2585,2595,2585,2727
|
|
20230823,143900,6076100160,2585,2585,2590,2570,35153
|
|
20230823,143800,5985554855,2585,2585,2590,2585,44
|
|
20230823,143700,5985440925,2580,2580,2580,2580,3555
|
|
20230823,143600,5976269025,2580,2585,2585,2580,1332
|
|
20230823,143500,5972828305,2585,2585,2585,2585,436
|
|
20230823,143400,5971701245,2585,2580,2585,2580,160
|
|
20230823,143300,5971287895,2585,2585,2585,2580,1563
|
|
20230823,143200,5967254040,2585,2590,2590,2585,1149
|
|
20230823,143100,5964283180,2590,2595,2595,2590,181
|
|
20230823,143000,5963814375,2590,2590,2590,2590,2680
|
|
20230823,142900,5956873175,2590,2580,2590,2580,2947
|
|
20230823,142800,5949267960,2585,2585,2590,2585,5618
|
|
20230823,142700,5934735475,2590,2590,2590,2590,179
|
|
20230823,142600,5934271865,2590,2590,2590,2590,718
|
|
20230823,142500,5932412245,2590,2590,2590,2590,547
|
|
20230823,142400,5930995515,2590,2590,2590,2590,453
|
|
20230823,142300,5929822245,2595,2595,2595,2595,1800
|
|
20230823,142200,5925151245,2585,2590,2595,2585,1344
|
|
20230823,142100,5921670370,2590,2590,2590,2580,5757
|
|
20230823,142000,5906774740,2580,2585,2585,2580,9500
|
|
20230823,141900,5882259815,2585,2585,2585,2585,3493
|
|
20230823,141800,5873230410,2590,2590,2590,2585,2248
|
|
20230823,141700,5867412560,2590,2590,2590,2590,197
|
|
20230823,141600,5866902330,2590,2590,2590,2590,1129
|
|
20230823,141500,5863978220,2600,2595,2600,2595,1000
|
|
20230823,141400,5861378225,2600,2590,2605,2590,12176
|
|
20230823,141300,5829714805,2590,2590,2595,2590,820
|
|
20230823,141200,5827588710,2595,2590,2595,2590,2081
|
|
20230823,141100,5822188920,2585,2590,2600,2585,1921
|
|
20230823,141000,5817214045,2590,2600,2600,2585,10898
|
|
20230823,140900,5788997610,2605,2600,2605,2595,10064
|
|
20230823,140800,5762874760,2605,2595,2610,2585,28937
|
|
20230823,140700,5687834790,2600,2600,2600,2595,4643
|
|
20230823,140600,5675763490,2605,2605,2605,2595,19044
|
|
20230823,140500,5626271335,2605,2605,2610,2605,5304
|
|
20230823,140400,5612454405,2605,2615,2615,2605,7561
|
|
20230823,140300,5592740150,2610,2615,2615,2610,2166
|
|
20230823,140200,5587078650,2615,2615,2615,2615,716
|
|
20230823,140100,5585206310,2615,2615,2615,2615,41
|
|
20230823,140000,5585099095,2610,2615,2615,2610,761
|
|
20230823,135900,5583112850,2615,2615,2615,2615,1
|
|
20230823,135800,5583110235,2615,2615,2615,2615,1118
|
|
20230823,135700,5580186665,2615,2610,2615,2610,221
|
|
20230823,135600,5579609300,2615,2615,2615,2610,60
|
|
20230823,135500,5579452405,2615,2610,2615,2610,1001
|
|
20230823,135400,5576834795,2615,2615,2615,2615,468
|
|
20230823,135300,5575610975,2615,2610,2615,2605,8330
|
|
20230823,135200,5553890400,2610,2615,2615,2610,4567
|
|
20230823,135100,5541951555,2615,2615,2620,2615,379
|
|
20230823,135000,5540959135,2615,2615,2620,2615,1836
|
|
20230823,134900,5536157990,2615,2620,2620,2615,1151
|
|
20230823,134800,5533142610,2620,2620,2620,2615,120
|
|
20230823,134700,5532828255,2620,2620,2620,2620,89
|
|
20230823,134600,5532595075,2620,2630,2630,2620,326
|
|
20230823,134500,5531740700,2615,2620,2630,2615,526
|
|
20230823,134400,5530363790,2620,2625,2625,2620,4244
|
|
20230823,134300,5519243290,2625,2630,2630,2625,3543
|
|
20230823,134200,5509937905,2630,2630,2635,2630,1393
|
|
20230823,134100,5506273295,2635,2630,2635,2630,2126
|
|
20230823,134000,5500681910,2630,2630,2630,2630,3000
|
|
20230823,133900,5492791910,2630,2625,2630,2625,405
|
|
20230823,133800,5491726770,2625,2625,2630,2625,1619
|
|
20230823,133700,5487476245,2625,2630,2635,2625,1720
|
|
20230823,133600,5482959945,2630,2635,2635,2630,503
|
|
20230823,133500,5481634960,2630,2630,2635,2630,389
|
|
20230823,133400,5480611875,2625,2635,2640,2625,572
|
|
20230823,133300,5479102950,2615,2635,2645,2615,60786
|
|
20230823,133200,5318796240,2635,2635,2640,2635,8097
|
|
20230823,133100,5297460635,2635,2630,2635,2625,26780
|
|
20230823,133000,5226976650,2630,2615,2630,2605,21489
|
|
20230823,132900,5170663695,2615,2605,2615,2605,7893
|
|
20230823,132800,5150087955,2605,2605,2610,2605,1708
|
|
20230823,132700,5145638610,2610,2610,2610,2610,4507
|
|
20230823,132600,5133875340,2615,2615,2615,2615,4722
|
|
20230823,132500,5121527310,2615,2615,2620,2615,2474
|
|
20230823,132400,5115057795,2615,2610,2615,2610,8027
|
|
20230823,132300,5094100225,2610,2605,2610,2605,3698
|
|
20230823,132200,5084461745,2605,2605,2610,2605,1960
|
|
20230823,132100,5079355780,2605,2605,2605,2605,2628
|
|
20230823,132000,5072509840,2605,2605,2605,2605,1365
|
|
20230823,131900,5068954015,2610,2610,2610,2610,236
|
|
20230823,131800,5068338055,2610,2605,2610,2605,1441
|
|
20230823,131700,5064584240,2610,2610,2610,2600,3100
|
|
20230823,131600,5056503715,2610,2610,2615,2600,1405
|
|
20230823,131500,5052842905,2615,2615,2615,2615,336
|
|
20230823,131400,5051964265,2610,2610,2615,2610,1145
|
|
20230823,131300,5048975810,2615,2605,2615,2605,1201
|
|
20230823,131200,5045846195,2615,2605,2615,2605,8035
|
|
20230823,131100,5024914665,2610,2610,2610,2600,8640
|
|
20230823,131000,5002408820,2615,2610,2615,2605,10319
|
|
20230823,130900,4975509460,2610,2615,2615,2610,916
|
|
20230823,130800,4973116085,2615,2615,2625,2615,4285
|
|
20230823,130700,4961909965,2615,2620,2620,2615,1876
|
|
20230823,130600,4956995415,2620,2620,2620,2620,163
|
|
20230823,130500,4956568355,2620,2630,2630,2620,1094
|
|
20230823,130400,4953696745,2620,2630,2630,2620,750
|
|
20230823,130300,4951730245,2630,2625,2630,2625,334
|
|
20230823,130200,4950853325,2625,2625,2625,2620,6861
|
|
20230823,130100,4932876505,2620,2625,2625,2620,1063
|
|
20230823,130000,4930089380,2615,2615,2630,2615,67
|
|
20230823,125900,4929914010,2615,2620,2620,2615,1373
|
|
20230823,125800,4926322335,2630,2615,2630,2615,942
|
|
20230823,125700,4923858495,2615,2625,2625,2615,7459
|
|
20230823,125600,4904315140,2625,2635,2635,2625,203
|
|
20230823,125500,4903781935,2625,2630,2640,2625,5704
|
|
20230823,125400,4888806280,2630,2640,2640,2630,4150
|
|
20230823,125300,4877880710,2635,2635,2635,2635,46
|
|
20230823,125200,4877759500,2630,2640,2640,2630,280
|
|
20230823,125100,4877021700,2640,2640,2640,2630,248
|
|
20230823,125000,4876368320,2640,2640,2640,2640,600
|
|
20230823,124900,4874784320,2630,2635,2640,2630,2794
|
|
20230823,124800,4867433270,2635,2640,2640,2635,2051
|
|
20230823,124700,4862024130,2640,2645,2645,2640,247
|
|
20230823,124600,4861371835,2640,2640,2640,2640,2051
|
|
20230823,124500,4855957195,2640,2640,2645,2640,4968
|
|
20230823,124400,4842825670,2645,2640,2645,2640,10300
|
|
20230823,124300,4815594735,2640,2640,2640,2640,5065
|
|
20230823,124200,4802223135,2640,2635,2640,2635,696
|
|
20230823,124100,4800388405,2635,2635,2635,2635,200
|
|
20230823,124000,4799861405,2635,2635,2640,2635,1495
|
|
20230823,123900,4795919380,2640,2635,2640,2635,1614
|
|
20230823,123800,4791660355,2635,2635,2640,2635,6619
|
|
20230823,123700,4774202460,2635,2620,2635,2620,26879
|
|
20230823,123600,4703541115,2620,2620,2620,2620,0
|
|
20230823,123500,4703541115,2620,2625,2625,2620,1050
|
|
20230823,123400,4700789015,2625,2620,2625,2620,466
|
|
20230823,123300,4699565770,2625,2620,2625,2620,413
|
|
20230823,123200,4698483705,2625,2620,2625,2620,1521
|
|
20230823,123100,4694498515,2625,2625,2625,2625,0
|
|
20230823,123000,4694498515,2625,2620,2625,2615,633
|
|
20230823,122900,4692840690,2615,2620,2620,2610,15040
|
|
20230823,122800,4653528345,2620,2625,2625,2620,1749
|
|
20230823,122700,4648944215,2625,2630,2630,2620,11659
|
|
20230823,122600,4618368180,2630,2630,2630,2630,4
|
|
20230823,122500,4618357660,2630,2625,2630,2625,676
|
|
20230823,122400,4616582995,2625,2625,2625,2625,5259
|
|
20230823,122300,4602778120,2625,2625,2630,2625,4110
|
|
20230823,122200,4591989205,2625,2630,2630,2625,1215
|
|
20230823,122100,4588794520,2630,2630,2635,2630,3608
|
|
20230823,122000,4579305305,2635,2635,2635,2635,233
|
|
20230823,121900,4578691350,2630,2630,2635,2630,242
|
|
20230823,121800,4578054100,2635,2635,2635,2630,823
|
|
20230823,121700,4575886445,2635,2640,2640,2630,1023
|
|
20230823,121600,4573188840,2640,2630,2640,2630,6337
|
|
20230823,121500,4556504450,2630,2630,2630,2630,221
|
|
20230823,121400,4555923220,2630,2635,2640,2630,4737
|
|
20230823,121300,4543443050,2635,2635,2640,2635,1358
|
|
20230823,121200,4539859715,2640,2640,2640,2640,2002
|
|
20230823,121100,4534574435,2640,2640,2640,2640,4564
|
|
20230823,121000,4522525475,2640,2640,2640,2640,3058
|
|
20230823,120900,4514452355,2640,2640,2645,2635,3061
|
|
20230823,120800,4506368490,2645,2635,2645,2635,9087
|
|
20230823,120700,4482373970,2635,2640,2640,2635,849
|
|
20230823,120600,4480136665,2635,2635,2635,2635,500
|
|
20230823,120500,4478819165,2635,2635,2635,2635,176
|
|
20230823,120400,4478355405,2635,2635,2635,2635,581
|
|
20230823,120300,4476824470,2635,2635,2635,2635,80
|
|
20230823,120200,4476613670,2640,2635,2640,2630,2340
|
|
20230823,120100,4470452350,2640,2640,2640,2635,9704
|
|
20230823,120000,4444844280,2640,2635,2645,2635,6008
|
|
20230823,115900,4428974215,2645,2640,2645,2640,687
|
|
20230823,115800,4427160235,2640,2640,2640,2635,697
|
|
20230823,115700,4425320160,2640,2640,2640,2640,515
|
|
20230823,115600,4423960560,2640,2640,2640,2635,3049
|
|
20230823,115500,4415921325,2640,2640,2645,2635,3580
|
|
20230823,115400,4406469945,2640,2645,2645,2635,2192
|
|
20230823,115300,4400682700,2645,2635,2650,2635,30889
|
|
20230823,115200,4319040855,2635,2625,2645,2610,48619
|
|
20230823,115100,4190910345,2630,2625,2630,2620,2645
|
|
20230823,115000,4183963660,2630,2615,2630,2610,3035
|
|
20230823,114900,4176039660,2615,2620,2620,2610,7697
|
|
20230823,114800,4155913945,2625,2625,2630,2620,1887
|
|
20230823,114700,4150962895,2625,2630,2630,2625,3865
|
|
20230823,114600,4140807745,2630,2630,2630,2630,2734
|
|
20230823,114500,4133617325,2625,2630,2630,2625,7003
|
|
20230823,114400,4115199520,2630,2635,2635,2630,6588
|
|
20230823,114300,4097868430,2635,2630,2635,2630,1852
|
|
20230823,114200,4092995280,2635,2630,2635,2630,4240
|
|
20230823,114100,4081833535,2630,2630,2640,2630,9117
|
|
20230823,114000,4057848585,2640,2620,2640,2620,29125
|
|
20230823,113900,3981193675,2625,2625,2630,2625,2832
|
|
20230823,113800,3973759170,2625,2620,2625,2620,1133
|
|
20230823,113700,3970785710,2620,2620,2620,2620,1780
|
|
20230823,113600,3966122110,2620,2615,2620,2615,904
|
|
20230823,113500,3963757985,2610,2610,2620,2610,7180
|
|
20230823,113400,3944994195,2610,2615,2615,2610,7219
|
|
20230823,113300,3926147105,2615,2615,2620,2615,396
|
|
20230823,113200,3925111560,2615,2620,2620,2615,133
|
|
20230823,113100,3924763600,2620,2620,2620,2620,5
|
|
20230823,113000,3924750500,2620,2620,2620,2620,200
|
|
20230823,112900,3924226500,2620,2610,2620,2610,2181
|
|
20230823,112800,3918522590,2610,2620,2620,2610,4176
|
|
20230823,112700,3907596280,2610,2610,2620,2610,366
|
|
20230823,112600,3906640580,2610,2620,2620,2610,11619
|
|
20230823,112500,3876250020,2620,2630,2630,2620,308
|
|
20230823,112400,3875442720,2630,2630,2630,2620,3302
|
|
20230823,112300,3866773460,2635,2635,2635,2635,12
|
|
20230823,112200,3866741840,2620,2630,2635,2620,7597
|
|
20230823,112100,3846827665,2635,2635,2635,2630,1050
|
|
20230823,112000,3844063430,2635,2635,2635,2635,505
|
|
20230823,111900,3842732755,2635,2635,2640,2635,4971
|
|
20230823,111800,3829634045,2635,2635,2635,2635,6423
|
|
20230823,111700,3812709440,2635,2630,2635,2630,8218
|
|
20230823,111600,3791063930,2635,2635,2635,2635,3645
|
|
20230823,111500,3781459355,2635,2625,2640,2625,27825
|
|
20230823,111400,3708177060,2625,2615,2625,2615,2582
|
|
20230823,111300,3701408385,2615,2610,2615,2605,5643
|
|
20230823,111200,3686690310,2610,2615,2615,2605,8037
|
|
20230823,111100,3665732850,2615,2615,2615,2615,1832
|
|
20230823,111000,3660942170,2615,2620,2625,2605,8027
|
|
20230823,110900,3639997055,2620,2625,2625,2620,2537
|
|
20230823,110800,3633337680,2625,2620,2630,2620,5861
|
|
20230823,110700,3617960735,2625,2620,2635,2620,6951
|
|
20230823,110600,3599709810,2610,2610,2620,2610,3480
|
|
20230823,110500,3590617555,2610,2610,2610,2610,781
|
|
20230823,110400,3588579145,2610,2610,2610,2610,2244
|
|
20230823,110300,3582722305,2610,2615,2615,2610,6675
|
|
20230823,110200,3565268115,2615,2620,2620,2615,7054
|
|
20230823,110100,3546790905,2620,2620,2625,2620,2017
|
|
20230823,110000,3541504255,2625,2630,2630,2620,6854
|
|
20230823,105900,3523500800,2630,2625,2635,2625,12781
|
|
20230823,105800,3489880455,2625,2620,2625,2615,5832
|
|
20230823,105700,3474597585,2615,2615,2630,2615,5562
|
|
20230823,105600,3460011230,2620,2615,2620,2615,506
|
|
20230823,105500,3458688030,2615,2615,2620,2615,5844
|
|
20230823,105400,3443387145,2615,2620,2625,2615,1333
|
|
20230823,105300,3439895020,2620,2625,2635,2620,17562
|
|
20230823,105200,3393707885,2625,2620,2625,2615,7296
|
|
20230823,105100,3374611950,2620,2625,2625,2620,1870
|
|
20230823,105000,3369711105,2625,2615,2625,2615,7271
|
|
20230823,104900,3350629685,2615,2620,2630,2615,21157
|
|
20230823,104800,3295201845,2625,2625,2630,2625,8478
|
|
20230823,104700,3272944495,2625,2625,2630,2625,5018
|
|
20230823,104600,3259759710,2625,2630,2635,2625,13311
|
|
20230823,104500,3224739715,2635,2630,2640,2625,17532
|
|
20230823,104400,3178569485,2630,2620,2630,2610,11021
|
|
20230823,104300,3149648760,2620,2655,2655,2610,24111
|
|
20230823,104200,3086304260,2655,2620,2655,2620,196804
|
|
20230823,104100,2566868965,2620,2605,2620,2605,11065
|
|
20230823,104000,2537942695,2605,2605,2610,2605,1451
|
|
20230823,103900,2534162325,2605,2600,2605,2600,2682
|
|
20230823,103800,2527181320,2605,2625,2625,2605,13962
|
|
20230823,103700,2490622695,2625,2590,2625,2590,50745
|
|
20230823,103600,2358327045,2585,2595,2595,2585,222
|
|
20230823,103500,2357751170,2585,2585,2585,2585,515
|
|
20230823,103400,2356419895,2595,2590,2600,2580,8599
|
|
20230823,103300,2334197220,2590,2595,2600,2590,1119
|
|
20230823,103200,2331293680,2595,2595,2600,2595,1842
|
|
20230823,103100,2326508610,2595,2585,2595,2585,15048
|
|
20230823,103000,2287533295,2585,2585,2590,2585,4200
|
|
20230823,102900,2276676270,2590,2585,2590,2580,16017
|
|
20230823,102800,2235317625,2590,2590,2590,2580,21901
|
|
20230823,102700,2178659745,2585,2615,2615,2585,8118
|
|
20230823,102600,2157593510,2615,2600,2615,2585,30414
|
|
20230823,102500,2078500735,2600,2620,2620,2600,13390
|
|
20230823,102400,2043598815,2620,2620,2630,2610,14679
|
|
20230823,102300,2005100705,2615,2620,2620,2615,11671
|
|
20230823,102200,1974534190,2620,2620,2630,2615,20646
|
|
20230823,102100,1920432800,2625,2620,2630,2615,32787
|
|
20230823,102000,1834410770,2620,2620,2630,2615,42240
|
|
20230823,101900,1723631150,2620,2625,2635,2615,29803
|
|
20230823,101800,1645368520,2620,2635,2640,2610,38399
|
|
20230823,101700,1544816050,2635,2625,2640,2605,58484
|
|
20230823,101600,1391291690,2630,2585,2650,2585,151796
|
|
20230823,101500,992942285,2570,2575,2585,2565,3412
|
|
20230823,101400,984169295,2570,2585,2585,2570,5156
|
|
20230823,101300,970887300,2580,2580,2600,2575,12792
|
|
20230823,101200,937750690,2580,2590,2590,2575,1581
|
|
20230823,101100,933673560,2590,2600,2600,2570,36046
|
|
20230823,101000,840686495,2605,2610,2615,2600,27285
|
|
20230823,100900,769524835,2610,2590,2615,2590,41487
|
|
20230823,100800,661376475,2595,2575,2605,2575,59292
|
|
20230823,100700,507552005,2575,2565,2575,2565,5265
|
|
20230823,100600,494032160,2565,2560,2570,2550,10695
|
|
20230823,100500,466569340,2555,2555,2560,2545,8658
|
|
20230823,100400,444446165,2555,2540,2560,2540,12916
|
|
20230823,100300,411473265,2540,2540,2545,2540,2410
|
|
20230823,100200,405346365,2540,2545,2545,2540,2417
|
|
20230823,100100,399203580,2545,2530,2550,2530,11528
|
|
20230823,100000,369919395,2530,2530,2530,2530,1154
|
|
20230823,095900,366999775,2530,2530,2530,2525,2441
|
|
20230823,095800,360824050,2530,2530,2530,2530,6071
|
|
20230823,095700,345464420,2535,2535,2535,2535,1681
|
|
20230823,095600,341203085,2535,2540,2545,2535,2243
|
|
20230823,095500,335504690,2540,2530,2540,2525,7216
|
|
20230823,095400,317208775,2525,2525,2525,2520,202
|
|
20230823,095300,316699685,2525,2525,2525,2525,651
|
|
20230823,095200,315055910,2525,2525,2525,2525,1296
|
|
20230823,095100,311783510,2525,2530,2530,2525,1190
|
|
20230823,095000,308775330,2530,2525,2535,2525,5657
|
|
20230823,094900,294458350,2520,2515,2520,2515,6694
|
|
20230823,094800,277601970,2515,2505,2515,2505,1028
|
|
20230823,094700,275026650,2510,2510,2515,2510,2515
|
|
20230823,094600,268713950,2515,2515,2520,2515,1881
|
|
20230823,094500,263976720,2515,2515,2515,2515,30
|
|
20230823,094400,263901270,2510,2515,2520,2510,5865
|
|
20230823,094300,249137840,2510,2510,2510,2510,300
|
|
20230823,094200,248384840,2515,2515,2515,2515,1294
|
|
20230823,094100,245130430,2515,2500,2515,2500,6000
|
|
20230823,094000,230057930,2520,2520,2520,2520,0
|
|
20230823,093900,230057930,2520,2500,2520,2500,10167
|
|
20230823,093800,204493830,2500,2500,2500,2500,836
|
|
20230823,093700,202403830,2500,2500,2515,2500,1070
|
|
20230823,093600,199728755,2500,2515,2515,2500,951
|
|
20230823,093500,197342530,2510,2515,2515,2505,1653
|
|
20230823,093400,193195175,2520,2500,2520,2500,5795
|
|
20230823,093300,178706940,2495,2495,2495,2495,1065
|
|
20230823,093200,176049765,2495,2490,2495,2490,1468
|
|
20230823,093100,172389445,2490,2490,2490,2490,531
|
|
20230823,093000,171067255,2485,2485,2485,2485,50
|
|
20230823,092900,170943005,2485,2485,2485,2485,445
|
|
20230823,092800,169837180,2485,2485,2485,2485,180
|
|
20230823,092700,169389880,2490,2485,2490,2485,216
|
|
20230823,092600,168853115,2485,2485,2485,2485,501
|
|
20230823,092500,167608130,2480,2485,2485,2480,4040
|
|
20230823,092400,157586330,2495,2495,2495,2495,0
|
|
20230823,092300,157586330,2495,2490,2495,2490,810
|
|
20230823,092200,155569330,2490,2485,2490,2480,1633
|
|
20230823,092100,151514160,2485,2485,2485,2485,4
|
|
20230823,092000,151504220,2490,2490,2490,2480,2026
|
|
20230823,091900,146479640,2480,2485,2485,2480,3082
|
|
20230823,091800,138835870,2480,2485,2485,2480,419
|
|
20230823,091700,137794855,2485,2475,2485,2475,587
|
|
20230823,091600,136336200,2475,2475,2475,2475,0
|
|
20230823,091500,136336200,2475,2485,2485,2475,649
|
|
20230823,091400,134727935,2485,2485,2485,2485,117
|
|
20230823,091300,134437190,2475,2475,2490,2475,5121
|
|
20230823,091200,121762655,2470,2490,2490,2470,11291
|
|
20230823,091100,93785935,2490,2480,2495,2480,3692
|
|
20230823,091000,84589810,2490,2495,2495,2485,3195
|
|
20230823,090900,76633175,2500,2500,2500,2500,708
|
|
20230823,090800,74863175,2505,2505,2505,2500,966
|
|
20230823,090700,72447120,2500,2505,2505,2500,3371
|
|
20230823,090600,64012150,2505,2515,2515,2505,521
|
|
20230823,090500,62704015,2510,2510,2515,2505,3459
|
|
20230823,090400,54012510,2510,2525,2540,2510,3020
|
|
20230823,090300,46381775,2525,2525,2525,2525,659
|
|
20230823,090200,44717800,2495,2490,2495,2490,8888
|
|
20230823,090100,22546480,2480,2475,2485,2470,5913
|
|
20230823,090000,7864720,2485,2470,2495,2470,3181
|