599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185600,2836124810,2545,2545,2545,2545,8500
|
|
20230809,185500,2836124810,2545,2545,2545,2545,0
|
|
20230809,185400,2836124810,2545,2545,2545,2545,0
|
|
20230809,185300,2836124810,2545,2545,2545,2545,0
|
|
20230809,185200,2836124810,2545,2545,2545,2545,0
|
|
20230809,185100,2836124810,2545,2545,2545,2545,0
|
|
20230809,185000,2836124810,2545,2545,2545,2545,0
|
|
20230809,184900,2836124810,2545,2545,2545,2545,0
|
|
20230809,184800,2836124810,2545,2545,2545,2545,0
|
|
20230809,184700,2836124810,2545,2545,2545,2545,0
|
|
20230809,184600,2836124810,2545,2545,2545,2545,0
|
|
20230809,184500,2836124810,2545,2545,2545,2545,0
|
|
20230809,184400,2836124810,2545,2545,2545,2545,0
|
|
20230809,184300,2836124810,2545,2545,2545,2545,0
|
|
20230809,184200,2836124810,2545,2545,2545,2545,0
|
|
20230809,184100,2836124810,2545,2545,2545,2545,0
|
|
20230809,184000,2836124810,2545,2545,2545,2545,0
|
|
20230809,183900,2836124810,2545,2545,2545,2545,0
|
|
20230809,183800,2836124810,2545,2545,2545,2545,0
|
|
20230809,183700,2836124810,2545,2545,2545,2545,0
|
|
20230809,183600,2836124810,2545,2545,2545,2545,0
|
|
20230809,183500,2836124810,2545,2545,2545,2545,0
|
|
20230809,183400,2836124810,2545,2545,2545,2545,0
|
|
20230809,183300,2836124810,2545,2545,2545,2545,0
|
|
20230809,183200,2836124810,2545,2545,2545,2545,0
|
|
20230809,183100,2836124810,2545,2545,2545,2545,0
|
|
20230809,183000,2836124810,2545,2545,2545,2545,0
|
|
20230809,182900,2836124810,2545,2545,2545,2545,0
|
|
20230809,182800,2836124810,2545,2545,2545,2545,0
|
|
20230809,182700,2836124810,2545,2545,2545,2545,0
|
|
20230809,182600,2836124810,2545,2545,2545,2545,8500
|
|
20230809,182500,2836124810,2545,2545,2545,2545,0
|
|
20230809,182400,2836124810,2545,2545,2545,2545,0
|
|
20230809,182300,2836124810,2545,2545,2545,2545,0
|
|
20230809,182200,2836124810,2545,2545,2545,2545,0
|
|
20230809,182100,2836124810,2545,2545,2545,2545,0
|
|
20230809,182000,2836124810,2545,2545,2545,2545,0
|
|
20230809,181900,2836124810,2545,2545,2545,2545,0
|
|
20230809,181800,2836124810,2545,2545,2545,2545,0
|
|
20230809,181700,2836124810,2545,2545,2545,2545,0
|
|
20230809,181600,2836124810,2545,2545,2545,2545,0
|
|
20230809,181500,2836124810,2545,2545,2545,2545,0
|
|
20230809,181400,2836124810,2545,2545,2545,2545,0
|
|
20230809,181300,2836124810,2545,2545,2545,2545,0
|
|
20230809,181200,2836124810,2545,2545,2545,2545,0
|
|
20230809,181100,2836124810,2545,2545,2545,2545,0
|
|
20230809,181000,2836124810,2545,2545,2545,2545,0
|
|
20230809,180900,2836124810,2545,2545,2545,2545,0
|
|
20230809,180800,2836124810,2545,2545,2545,2545,0
|
|
20230809,180700,2836124810,2545,2545,2545,2545,0
|
|
20230809,180600,2836124810,2545,2545,2545,2545,0
|
|
20230809,180500,2836124810,2545,2545,2545,2545,0
|
|
20230809,180400,2836124810,2545,2545,2545,2545,0
|
|
20230809,180300,2836124810,2545,2545,2545,2545,0
|
|
20230809,180200,2836124810,2545,2545,2545,2545,0
|
|
20230809,180100,2836124810,2545,2545,2545,2545,0
|
|
20230809,180000,2836124810,2545,2545,2545,2545,0
|
|
20230809,175900,2836124810,2545,2545,2545,2545,0
|
|
20230809,175800,2836124810,2545,2545,2545,2545,0
|
|
20230809,175700,2836124810,2545,2545,2545,2545,0
|
|
20230809,175600,2836124810,2545,2545,2545,2545,8500
|
|
20230809,175500,2836124810,2545,2545,2545,2545,0
|
|
20230809,175400,2836124810,2545,2545,2545,2545,0
|
|
20230809,175300,2836124810,2545,2545,2545,2545,0
|
|
20230809,175200,2836124810,2545,2545,2545,2545,0
|
|
20230809,175100,2836124810,2545,2545,2545,2545,0
|
|
20230809,175000,2836124810,2545,2545,2545,2545,0
|
|
20230809,174900,2836124810,2545,2545,2545,2545,0
|
|
20230809,174800,2836124810,2545,2545,2545,2545,0
|
|
20230809,174700,2836124810,2545,2545,2545,2545,0
|
|
20230809,174600,2836124810,2545,2545,2545,2545,0
|
|
20230809,174500,2836124810,2545,2545,2545,2545,0
|
|
20230809,174400,2836124810,2545,2545,2545,2545,0
|
|
20230809,174300,2836124810,2545,2545,2545,2545,0
|
|
20230809,174200,2836124810,2545,2545,2545,2545,0
|
|
20230809,174100,2836124810,2545,2545,2545,2545,0
|
|
20230809,174000,2836124810,2545,2545,2545,2545,0
|
|
20230809,173900,2836124810,2545,2545,2545,2545,0
|
|
20230809,173800,2836124810,2545,2545,2545,2545,0
|
|
20230809,173700,2836124810,2545,2545,2545,2545,0
|
|
20230809,173600,2836124810,2545,2545,2545,2545,0
|
|
20230809,173500,2836124810,2545,2545,2545,2545,0
|
|
20230809,173400,2836124810,2545,2545,2545,2545,0
|
|
20230809,173300,2836124810,2545,2545,2545,2545,0
|
|
20230809,173200,2836124810,2545,2545,2545,2545,0
|
|
20230809,173100,2836124810,2545,2545,2545,2545,0
|
|
20230809,173000,2836124810,2545,2545,2545,2545,0
|
|
20230809,172900,2836124810,2545,2545,2545,2545,0
|
|
20230809,172800,2836124810,2545,2545,2545,2545,0
|
|
20230809,172700,2836124810,2545,2545,2545,2545,0
|
|
20230809,172600,2836124810,2545,2545,2545,2545,8500
|
|
20230809,172500,2836124810,2545,2545,2545,2545,0
|
|
20230809,172400,2836124810,2545,2545,2545,2545,0
|
|
20230809,172300,2836124810,2545,2545,2545,2545,0
|
|
20230809,172200,2836124810,2545,2545,2545,2545,0
|
|
20230809,172100,2836124810,2545,2545,2545,2545,0
|
|
20230809,172000,2836124810,2545,2545,2545,2545,0
|
|
20230809,171900,2836124810,2545,2545,2545,2545,0
|
|
20230809,171800,2836124810,2545,2545,2545,2545,0
|
|
20230809,171700,2836124810,2545,2545,2545,2545,0
|
|
20230809,171600,2836124810,2545,2545,2545,2545,0
|
|
20230809,171500,2836124810,2545,2545,2545,2545,0
|
|
20230809,171400,2836124810,2545,2545,2545,2545,0
|
|
20230809,171300,2836124810,2545,2545,2545,2545,0
|
|
20230809,171200,2836124810,2545,2545,2545,2545,0
|
|
20230809,171100,2836124810,2545,2545,2545,2545,0
|
|
20230809,171000,2836124810,2545,2545,2545,2545,0
|
|
20230809,170900,2836124810,2545,2545,2545,2545,0
|
|
20230809,170800,2836124810,2545,2545,2545,2545,0
|
|
20230809,170700,2836124810,2545,2545,2545,2545,0
|
|
20230809,170600,2836124810,2545,2545,2545,2545,0
|
|
20230809,170500,2836124810,2545,2545,2545,2545,0
|
|
20230809,170400,2836124810,2545,2545,2545,2545,0
|
|
20230809,170300,2836124810,2545,2545,2545,2545,0
|
|
20230809,170200,2836124810,2545,2545,2545,2545,0
|
|
20230809,170100,2836124810,2545,2545,2545,2545,0
|
|
20230809,170000,2836124810,2545,2545,2545,2545,0
|
|
20230809,165900,2836124810,2545,2545,2545,2545,0
|
|
20230809,165800,2836124810,2545,2545,2545,2545,0
|
|
20230809,165700,2836124810,2545,2545,2545,2545,0
|
|
20230809,165600,2836124810,2545,2545,2545,2545,8500
|
|
20230809,165500,2836124810,2545,2545,2545,2545,0
|
|
20230809,165400,2836124810,2545,2545,2545,2545,0
|
|
20230809,165300,2836124810,2545,2545,2545,2545,0
|
|
20230809,165200,2836124810,2545,2545,2545,2545,0
|
|
20230809,165100,2836124810,2545,2545,2545,2545,0
|
|
20230809,165000,2836124810,2545,2545,2545,2545,0
|
|
20230809,164900,2836124810,2545,2545,2545,2545,0
|
|
20230809,164800,2836124810,2545,2545,2545,2545,0
|
|
20230809,164700,2836124810,2545,2545,2545,2545,0
|
|
20230809,164600,2836124810,2545,2545,2545,2545,0
|
|
20230809,164500,2836124810,2545,2545,2545,2545,0
|
|
20230809,164400,2836124810,2545,2545,2545,2545,0
|
|
20230809,164300,2836124810,2545,2545,2545,2545,0
|
|
20230809,164200,2836124810,2545,2545,2545,2545,0
|
|
20230809,164100,2836124810,2545,2545,2545,2545,0
|
|
20230809,164000,2836124810,2545,2545,2545,2545,0
|
|
20230809,163900,2836124810,2545,2545,2545,2545,0
|
|
20230809,163800,2836124810,2545,2545,2545,2545,0
|
|
20230809,163700,2836124810,2545,2545,2545,2545,0
|
|
20230809,163600,2836124810,2545,2545,2545,2545,0
|
|
20230809,163500,2836124810,2545,2545,2545,2545,0
|
|
20230809,163400,2836124810,2545,2545,2545,2545,0
|
|
20230809,163300,2836124810,2545,2545,2545,2545,0
|
|
20230809,163200,2836124810,2545,2545,2545,2545,0
|
|
20230809,163100,2836124810,2545,2545,2545,2545,0
|
|
20230809,163000,2836124810,2545,2545,2545,2545,0
|
|
20230809,162900,2836124810,2545,2545,2545,2545,0
|
|
20230809,162800,2836124810,2545,2545,2545,2545,0
|
|
20230809,162700,2836124810,2545,2545,2545,2545,0
|
|
20230809,162600,2836124810,2545,2545,2545,2545,8500
|
|
20230809,162500,2836124810,2545,2545,2545,2545,0
|
|
20230809,162400,2836124810,2545,2545,2545,2545,0
|
|
20230809,162300,2836124810,2545,2545,2545,2545,0
|
|
20230809,162200,2836124810,2545,2545,2545,2545,0
|
|
20230809,162100,2836124810,2545,2545,2545,2545,0
|
|
20230809,162000,2836124810,2545,2545,2545,2545,0
|
|
20230809,161900,2836124810,2545,2545,2545,2545,0
|
|
20230809,161800,2836124810,2545,2545,2545,2545,0
|
|
20230809,161700,2836124810,2545,2545,2545,2545,0
|
|
20230809,161600,2836124810,2545,2545,2545,2545,0
|
|
20230809,161500,2836124810,2545,2545,2545,2545,0
|
|
20230809,161400,2836124810,2545,2545,2545,2545,0
|
|
20230809,161300,2836124810,2545,2545,2545,2545,0
|
|
20230809,161200,2836124810,2545,2545,2545,2545,0
|
|
20230809,161100,2836124810,2545,2545,2545,2545,0
|
|
20230809,161000,2836124810,2545,2545,2545,2545,0
|
|
20230809,160900,2836124810,2545,2545,2545,2545,0
|
|
20230809,160800,2836124810,2545,2545,2545,2545,0
|
|
20230809,160700,2836124810,2545,2545,2545,2545,0
|
|
20230809,160600,2836124810,2545,2545,2545,2545,0
|
|
20230809,160500,2836124810,2545,2545,2545,2545,0
|
|
20230809,160400,2836124810,2545,2545,2545,2545,0
|
|
20230809,160300,2836124810,2545,2545,2545,2545,0
|
|
20230809,160200,2836124810,2545,2545,2545,2545,0
|
|
20230809,160100,2836124810,2545,2545,2545,2545,0
|
|
20230809,160000,2836124810,2545,2545,2545,2545,0
|
|
20230809,155900,2836124810,2545,2545,2545,2545,0
|
|
20230809,155800,2836124810,2545,2545,2545,2545,0
|
|
20230809,155700,2836124810,2545,2545,2545,2545,0
|
|
20230809,155600,2836124810,2545,2545,2545,2545,8500
|
|
20230809,155500,2836124810,2545,2545,2545,2545,0
|
|
20230809,155400,2836124810,2545,2545,2545,2545,0
|
|
20230809,155300,2836124810,2545,2545,2545,2545,0
|
|
20230809,155200,2836124810,2545,2545,2545,2545,0
|
|
20230809,155100,2836124810,2545,2545,2545,2545,0
|
|
20230809,155000,2836124810,2545,2545,2545,2545,0
|
|
20230809,154900,2836124810,2545,2545,2545,2545,0
|
|
20230809,154800,2836124810,2545,2545,2545,2545,0
|
|
20230809,154700,2836124810,2545,2545,2545,2545,0
|
|
20230809,154600,2836124810,2545,2545,2545,2545,0
|
|
20230809,154500,2836124810,2545,2545,2545,2545,0
|
|
20230809,154400,2836124810,2545,2545,2545,2545,0
|
|
20230809,154300,2836124810,2545,2545,2545,2545,0
|
|
20230809,154200,2836124810,2545,2545,2545,2545,0
|
|
20230809,154100,2836124810,2545,2545,2545,2545,0
|
|
20230809,154000,2836124810,2545,2545,2545,2545,0
|
|
20230809,153900,2836124810,2545,2545,2545,2545,0
|
|
20230809,153800,2836124810,2545,2545,2545,2545,0
|
|
20230809,153700,2836124810,2545,2545,2545,2545,0
|
|
20230809,153600,2836124810,2545,2545,2545,2545,0
|
|
20230809,153500,2836124810,2545,2545,2545,2545,0
|
|
20230809,153400,2836124810,2545,2545,2545,2545,0
|
|
20230809,153300,2836124810,2545,2545,2545,2545,0
|
|
20230809,153200,2836124810,2545,2545,2545,2545,0
|
|
20230809,153100,2836124810,2545,2545,2545,2545,0
|
|
20230809,153000,2836124810,2545,2545,2545,2545,8500
|
|
20230809,152900,2814492310,2550,2550,2550,2550,0
|
|
20230809,152800,2814492310,2550,2550,2550,2550,0
|
|
20230809,152700,2814492310,2550,2550,2550,2550,0
|
|
20230809,152600,2814492310,2550,2550,2550,2550,0
|
|
20230809,152500,2814492310,2550,2550,2550,2550,0
|
|
20230809,152400,2814492310,2550,2550,2550,2550,0
|
|
20230809,152300,2814492310,2550,2550,2550,2550,0
|
|
20230809,152200,2814492310,2550,2550,2550,2550,0
|
|
20230809,152100,2814492310,2550,2550,2550,2550,0
|
|
20230809,152000,2814492310,2550,2550,2550,2550,0
|
|
20230809,151900,2814492310,2550,2555,2560,2550,4745
|
|
20230809,151800,2802375035,2555,2555,2560,2555,2377
|
|
20230809,151700,2796296800,2555,2550,2555,2550,204
|
|
20230809,151600,2795776015,2555,2555,2555,2555,3235
|
|
20230809,151500,2787510590,2555,2555,2555,2555,743
|
|
20230809,151400,2785612225,2555,2555,2560,2555,2452
|
|
20230809,151300,2779346560,2555,2555,2555,2550,2294
|
|
20230809,151200,2773486330,2550,2555,2555,2550,2212
|
|
20230809,151100,2767841820,2555,2550,2555,2550,869
|
|
20230809,151000,2765621650,2555,2555,2560,2555,832
|
|
20230809,150900,2763495880,2555,2555,2555,2550,4841
|
|
20230809,150800,2751127135,2550,2555,2555,2545,8805
|
|
20230809,150700,2728684960,2555,2555,2555,2555,399
|
|
20230809,150600,2727665515,2560,2555,2560,2555,1120
|
|
20230809,150500,2724803905,2555,2555,2555,2555,989
|
|
20230809,150400,2722277010,2560,2560,2560,2555,1242
|
|
20230809,150300,2719102995,2555,2560,2560,2555,1112
|
|
20230809,150200,2716261785,2560,2555,2560,2555,3
|
|
20230809,150100,2716254115,2560,2560,2560,2555,1506
|
|
20230809,150000,2712406270,2555,2555,2560,2555,259
|
|
20230809,145900,2711744520,2560,2555,2560,2555,1128
|
|
20230809,145800,2708862470,2555,2555,2555,2550,347
|
|
20230809,145700,2707975890,2555,2555,2555,2550,503
|
|
20230809,145600,2706690735,2550,2550,2550,2550,1475
|
|
20230809,145500,2702929485,2550,2555,2560,2550,919
|
|
20230809,145400,2700585260,2555,2555,2555,2550,1658
|
|
20230809,145300,2696356585,2555,2550,2555,2550,4021
|
|
20230809,145200,2686082940,2550,2550,2550,2550,1822
|
|
20230809,145100,2681436840,2555,2555,2555,2555,0
|
|
20230809,145000,2681436840,2555,2560,2560,2555,4
|
|
20230809,144900,2681426610,2560,2555,2560,2555,54
|
|
20230809,144800,2681288630,2550,2550,2550,2550,200
|
|
20230809,144700,2680778630,2550,2560,2560,2550,172
|
|
20230809,144600,2680338350,2555,2555,2555,2550,4239
|
|
20230809,144500,2669510400,2555,2560,2565,2555,2573
|
|
20230809,144400,2662935325,2565,2560,2565,2560,4009
|
|
20230809,144300,2652672280,2560,2565,2570,2560,4
|
|
20230809,144200,2652662020,2570,2565,2570,2560,2408
|
|
20230809,144100,2646497505,2570,2555,2570,2555,9807
|
|
20230809,144000,2621293785,2560,2570,2570,2560,1016
|
|
20230809,143900,2618692495,2565,2570,2570,2565,4
|
|
20230809,143800,2618682230,2565,2560,2570,2560,382
|
|
20230809,143700,2617704090,2570,2560,2570,2560,82
|
|
20230809,143600,2617494150,2565,2565,2570,2560,1060
|
|
20230809,143500,2614775535,2570,2570,2570,2560,86
|
|
20230809,143400,2614555345,2565,2565,2570,2560,347
|
|
20230809,143300,2613665730,2570,2560,2570,2560,3117
|
|
20230809,143200,2605656190,2570,2565,2570,2565,3783
|
|
20230809,143100,2595952350,2565,2560,2570,2560,1413
|
|
20230809,143000,2592330010,2560,2560,2570,2555,3370
|
|
20230809,142900,2583690270,2560,2560,2560,2560,124
|
|
20230809,142800,2583372830,2560,2560,2560,2560,5
|
|
20230809,142700,2583360030,2565,2565,2565,2565,20
|
|
20230809,142600,2583308730,2565,2560,2565,2560,135
|
|
20230809,142500,2582962465,2560,2560,2560,2560,266
|
|
20230809,142400,2582281505,2565,2560,2565,2560,202
|
|
20230809,142300,2581763380,2560,2565,2565,2560,2
|
|
20230809,142200,2581758255,2560,2560,2560,2555,6652
|
|
20230809,142100,2564759070,2560,2565,2565,2560,4
|
|
20230809,142000,2564748825,2555,2570,2570,2555,390
|
|
20230809,141900,2563746540,2570,2575,2575,2555,9434
|
|
20230809,141800,2539560330,2570,2565,2575,2565,7662
|
|
20230809,141700,2519876560,2560,2560,2565,2560,1259
|
|
20230809,141600,2516653515,2560,2560,2560,2560,37
|
|
20230809,141500,2516558795,2560,2560,2560,2555,423
|
|
20230809,141400,2515475950,2565,2555,2565,2555,1282
|
|
20230809,141300,2512190710,2560,2560,2560,2560,3
|
|
20230809,141200,2512183030,2560,2565,2565,2560,2
|
|
20230809,141100,2512177905,2560,2555,2560,2555,72
|
|
20230809,141000,2511993935,2555,2560,2560,2555,43
|
|
20230809,140900,2511884040,2560,2560,2560,2555,764
|
|
20230809,140800,2509931965,2560,2560,2560,2560,373
|
|
20230809,140700,2508977085,2560,2560,2560,2555,664
|
|
20230809,140600,2507278785,2560,2560,2565,2560,64
|
|
20230809,140500,2507114935,2560,2560,2565,2555,666
|
|
20230809,140400,2505410420,2560,2560,2560,2555,166
|
|
20230809,140300,2504985565,2560,2560,2560,2555,282
|
|
20230809,140200,2504263660,2560,2560,2560,2560,234
|
|
20230809,140100,2503664620,2560,2560,2560,2560,464
|
|
20230809,140000,2502476780,2560,2560,2560,2560,101
|
|
20230809,135900,2502218220,2565,2560,2565,2560,3
|
|
20230809,135800,2502210535,2560,2565,2565,2555,2271
|
|
20230809,135700,2496399305,2570,2565,2570,2560,2637
|
|
20230809,135600,2489638925,2560,2560,2565,2560,18
|
|
20230809,135500,2489592775,2565,2560,2565,2560,518
|
|
20230809,135400,2488264115,2565,2550,2565,2550,10450
|
|
20230809,135300,2461556305,2555,2555,2560,2555,943
|
|
20230809,135200,2459146935,2560,2555,2560,2555,332
|
|
20230809,135100,2458297050,2560,2555,2560,2555,10
|
|
20230809,135000,2458271460,2565,2560,2565,2555,131
|
|
20230809,134900,2457936730,2555,2560,2560,2555,60
|
|
20230809,134800,2457783135,2560,2560,2565,2560,471
|
|
20230809,134700,2456577370,2560,2560,2560,2560,544
|
|
20230809,134600,2455184730,2565,2565,2565,2560,4
|
|
20230809,134500,2455174480,2560,2565,2565,2560,3
|
|
20230809,134400,2455166795,2560,2560,2560,2560,1
|
|
20230809,134300,2455164235,2565,2565,2565,2565,251
|
|
20230809,134200,2454520420,2560,2560,2565,2550,1124
|
|
20230809,134100,2451653350,2565,2565,2565,2565,50
|
|
20230809,134000,2451525100,2560,2560,2560,2560,2
|
|
20230809,133900,2451519980,2565,2560,2565,2560,3
|
|
20230809,133800,2451512295,2565,2560,2565,2560,403
|
|
20230809,133700,2450478610,2565,2555,2565,2555,1239
|
|
20230809,133600,2447312950,2565,2565,2565,2565,0
|
|
20230809,133500,2447312950,2565,2560,2565,2560,49
|
|
20230809,133400,2447187505,2565,2555,2565,2555,5
|
|
20230809,133300,2447174715,2560,2555,2560,2555,375
|
|
20230809,133200,2446214725,2565,2560,2565,2555,1104
|
|
20230809,133100,2443392365,2560,2560,2560,2560,47
|
|
20230809,133000,2443272045,2565,2565,2565,2555,23
|
|
20230809,132900,2443213250,2560,2560,2565,2560,1621
|
|
20230809,132800,2439063485,2560,2555,2560,2555,3648
|
|
20230809,132700,2429731645,2555,2560,2560,2555,1337
|
|
20230809,132600,2426315535,2560,2560,2565,2560,1081
|
|
20230809,132500,2423548170,2565,2565,2570,2565,2102
|
|
20230809,132400,2418156285,2565,2560,2565,2560,3
|
|
20230809,132300,2418148600,2570,2560,2570,2560,6055
|
|
20230809,132200,2402614620,2560,2560,2565,2560,591
|
|
20230809,132100,2401101650,2560,2560,2560,2560,1
|
|
20230809,132000,2401099090,2555,2560,2560,2555,7
|
|
20230809,131900,2401081180,2560,2560,2560,2555,755
|
|
20230809,131800,2399148395,2560,2560,2560,2560,102
|
|
20230809,131700,2398887275,2560,2560,2560,2560,1
|
|
20230809,131600,2398884715,2560,2555,2560,2555,2646
|
|
20230809,131500,2392116480,2560,2560,2560,2560,3479
|
|
20230809,131400,2383210240,2565,2570,2570,2565,48
|
|
20230809,131300,2383087020,2570,2565,2570,2565,1187
|
|
20230809,131200,2380042350,2570,2565,2570,2565,3378
|
|
20230809,131100,2371366165,2565,2565,2565,2560,156
|
|
20230809,131000,2370966035,2570,2565,2570,2565,1138
|
|
20230809,130900,2368046450,2560,2560,2565,2560,668
|
|
20230809,130800,2366333110,2565,2560,2565,2560,121
|
|
20230809,130700,2366022765,2565,2565,2565,2565,515
|
|
20230809,130600,2364701790,2570,2560,2570,2560,2642
|
|
20230809,130500,2357926425,2560,2560,2560,2560,208
|
|
20230809,130400,2357393945,2565,2555,2565,2555,561
|
|
20230809,130300,2355955410,2565,2565,2565,2565,2444
|
|
20230809,130200,2349686550,2570,2565,2570,2565,33
|
|
20230809,130100,2349601895,2570,2570,2570,2560,443
|
|
20230809,130000,2348467275,2565,2570,2575,2565,381
|
|
20230809,125900,2347488110,2575,2575,2575,2570,969
|
|
20230809,125800,2344995550,2570,2565,2570,2565,8626
|
|
20230809,125700,2322826745,2570,2565,2570,2555,20199
|
|
20230809,125600,2271218225,2570,2560,2570,2560,3022
|
|
20230809,125500,2263467000,2545,2565,2565,2545,5907
|
|
20230809,125400,2248379305,2570,2565,2570,2560,1221
|
|
20230809,125300,2245245270,2565,2565,2565,2560,12
|
|
20230809,125200,2245214500,2565,2565,2565,2555,12
|
|
20230809,125100,2245183820,2560,2555,2560,2555,149
|
|
20230809,125000,2244802540,2555,2555,2555,2555,4
|
|
20230809,124900,2244792320,2560,2560,2560,2560,211
|
|
20230809,124800,2244252160,2560,2560,2565,2555,282
|
|
20230809,124700,2243530620,2560,2560,2560,2560,2
|
|
20230809,124600,2243525500,2565,2560,2565,2560,932
|
|
20230809,124500,2241139575,2565,2565,2565,2565,200
|
|
20230809,124400,2240626575,2565,2560,2565,2560,52
|
|
20230809,124300,2240493205,2565,2565,2565,2560,5
|
|
20230809,124200,2240480395,2560,2565,2565,2560,2
|
|
20230809,124100,2240475270,2560,2560,2560,2560,119
|
|
20230809,124000,2240170630,2565,2565,2565,2560,1525
|
|
20230809,123900,2236259570,2565,2560,2565,2555,249
|
|
20230809,123800,2235622130,2550,2555,2560,2550,2623
|
|
20230809,123700,2228913410,2555,2550,2555,2550,178
|
|
20230809,123600,2228458630,2555,2550,2555,2550,123
|
|
20230809,123500,2228144380,2550,2550,2550,2550,1
|
|
20230809,123400,2228141830,2550,2550,2550,2550,128
|
|
20230809,123300,2227815430,2550,2555,2555,2550,787
|
|
20230809,123200,2225804745,2555,2550,2555,2550,235
|
|
20230809,123100,2225204890,2550,2545,2550,2545,10753
|
|
20230809,123000,2197833340,2550,2545,2550,2545,648
|
|
20230809,122900,2196183525,2550,2550,2550,2550,452
|
|
20230809,122800,2195030925,2550,2545,2555,2545,277
|
|
20230809,122700,2194324080,2550,2550,2550,2550,204
|
|
20230809,122600,2193803880,2550,2550,2550,2545,625
|
|
20230809,122500,2192210140,2550,2550,2550,2550,142
|
|
20230809,122400,2191848040,2550,2550,2550,2550,405
|
|
20230809,122300,2190815290,2550,2550,2550,2550,5
|
|
20230809,122200,2190802540,2550,2550,2550,2550,807
|
|
20230809,122100,2188744690,2550,2550,2550,2550,5
|
|
20230809,122000,2188731940,2545,2555,2555,2545,1400
|
|
20230809,121900,2185168920,2545,2550,2555,2545,2367
|
|
20230809,121800,2179137235,2550,2550,2550,2550,0
|
|
20230809,121700,2179137235,2550,2550,2550,2550,256
|
|
20230809,121600,2178484435,2550,2550,2550,2550,518
|
|
20230809,121500,2177163535,2550,2550,2550,2550,1
|
|
20230809,121400,2177160985,2550,2545,2550,2545,1059
|
|
20230809,121300,2174460625,2550,2550,2550,2545,2603
|
|
20230809,121200,2167823075,2550,2550,2550,2550,68
|
|
20230809,121100,2167649675,2565,2555,2565,2555,20
|
|
20230809,121000,2167598495,2550,2550,2550,2550,2
|
|
20230809,120900,2167593395,2560,2560,2560,2560,300
|
|
20230809,120800,2166825395,2560,2555,2560,2555,10
|
|
20230809,120700,2166799800,2550,2555,2555,2550,703
|
|
20230809,120600,2165006650,2560,2560,2560,2555,2077
|
|
20230809,120500,2159699615,2560,2560,2560,2560,1
|
|
20230809,120400,2159697055,2555,2555,2555,2555,281
|
|
20230809,120300,2158979100,2555,2555,2555,2555,5
|
|
20230809,120200,2158966325,2565,2560,2565,2560,3
|
|
20230809,120100,2158958640,2565,2565,2565,2565,0
|
|
20230809,120000,2158958640,2565,2560,2565,2560,326
|
|
20230809,115900,2158124070,2560,2560,2560,2560,1579
|
|
20230809,115800,2154081830,2560,2560,2560,2560,800
|
|
20230809,115700,2152033830,2560,2555,2560,2555,302
|
|
20230809,115600,2151260720,2555,2555,2555,2555,213
|
|
20230809,115500,2150716505,2560,2555,2560,2555,402
|
|
20230809,115400,2149687395,2560,2555,2560,2555,13
|
|
20230809,115300,2149654125,2560,2560,2560,2560,13
|
|
20230809,115200,2149620845,2555,2555,2560,2555,216
|
|
20230809,115100,2149068960,2560,2550,2560,2550,10788
|
|
20230809,115000,2121533010,2550,2545,2555,2545,2705
|
|
20230809,114900,2114640900,2550,2540,2550,2540,2336
|
|
20230809,114800,2108696610,2540,2555,2555,2540,1185
|
|
20230809,114700,2105674870,2550,2550,2550,2540,950
|
|
20230809,114600,2103252400,2540,2540,2550,2540,4186
|
|
20230809,114500,2092578315,2540,2540,2545,2540,539
|
|
20230809,114400,2091209250,2540,2540,2550,2535,6053
|
|
20230809,114300,2075836865,2540,2550,2560,2540,7923
|
|
20230809,114200,2055672445,2545,2550,2560,2545,5660
|
|
20230809,114100,2041239435,2550,2560,2565,2550,6596
|
|
20230809,114000,2024403470,2565,2555,2565,2555,571
|
|
20230809,113900,2022942855,2555,2560,2560,2555,1001
|
|
20230809,113800,2020380300,2565,2560,2565,2560,4
|
|
20230809,113700,2020370055,2565,2560,2565,2560,3
|
|
20230809,113600,2020362370,2565,2555,2565,2555,22
|
|
20230809,113500,2020306145,2565,2560,2565,2555,440
|
|
20230809,113400,2019181930,2570,2565,2570,2555,57
|
|
20230809,113300,2019036215,2570,2565,2570,2565,3
|
|
20230809,113200,2019028510,2560,2560,2560,2555,1718
|
|
20230809,113100,2014630445,2560,2555,2560,2555,70
|
|
20230809,113000,2014451590,2550,2560,2560,2550,7503
|
|
20230809,112900,1995262015,2560,2560,2560,2560,1520
|
|
20230809,112800,1991370815,2560,2570,2570,2560,518
|
|
20230809,112700,1990044715,2560,2570,2575,2560,1113
|
|
20230809,112600,1987187370,2565,2565,2565,2565,22
|
|
20230809,112500,1987130940,2575,2570,2575,2570,153
|
|
20230809,112400,1986737230,2580,2575,2580,2575,769
|
|
20230809,112300,1984756995,2580,2580,2580,2575,698
|
|
20230809,112200,1982957050,2580,2570,2580,2570,4304
|
|
20230809,112100,1971884915,2575,2570,2575,2570,2
|
|
20230809,112000,1971879770,2575,2570,2575,2570,3
|
|
20230809,111900,1971872055,2575,2575,2575,2570,975
|
|
20230809,111800,1969365940,2575,2570,2575,2565,104
|
|
20230809,111700,1969099150,2575,2575,2575,2575,1
|
|
20230809,111600,1969096575,2570,2565,2570,2565,352
|
|
20230809,111500,1968191960,2570,2570,2570,2560,7
|
|
20230809,111400,1968174020,2560,2565,2570,2560,402
|
|
20230809,111300,1967144885,2570,2570,2570,2565,20
|
|
20230809,111200,1967093535,2565,2565,2565,2560,590
|
|
20230809,111100,1965580190,2560,2560,2565,2560,451
|
|
20230809,111000,1964425625,2560,2565,2565,2560,6
|
|
20230809,110900,1964410260,2565,2565,2565,2560,475
|
|
20230809,110800,1963193995,2560,2565,2565,2560,41
|
|
20230809,110700,1963088835,2565,2565,2565,2565,4
|
|
20230809,110600,1963078575,2560,2560,2565,2560,191
|
|
20230809,110500,1962589605,2560,2560,2565,2560,28
|
|
20230809,110400,1962517920,2565,2565,2565,2565,590
|
|
20230809,110300,1961004570,2565,2570,2570,2565,52
|
|
20230809,110200,1960870940,2570,2570,2570,2565,228
|
|
20230809,110100,1960286110,2565,2575,2575,2565,238
|
|
20230809,110000,1959675625,2565,2555,2575,2555,5948
|
|
20230809,105900,1944412925,2565,2550,2565,2550,1137
|
|
20230809,105800,1941512080,2550,2560,2565,2550,1258
|
|
20230809,105700,1938299070,2560,2560,2565,2555,615
|
|
20230809,105600,1936724675,2560,2555,2560,2550,135
|
|
20230809,105500,1936379745,2560,2560,2565,2555,1822
|
|
20230809,105400,1931721055,2560,2565,2565,2555,1434
|
|
20230809,105300,1928043240,2555,2555,2560,2555,235
|
|
20230809,105200,1927442805,2555,2565,2565,2555,838
|
|
20230809,105100,1925299510,2565,2550,2565,2545,1240
|
|
20230809,105000,1922134625,2555,2555,2555,2540,7684
|
|
20230809,104900,1902536780,2560,2560,2560,2555,1224
|
|
20230809,104800,1899404090,2560,2560,2560,2560,873
|
|
20230809,104700,1897169210,2560,2565,2570,2560,1346
|
|
20230809,104600,1893719520,2565,2565,2565,2565,128
|
|
20230809,104500,1893391200,2560,2565,2565,2560,4570
|
|
20230809,104400,1881682110,2565,2570,2570,2565,194
|
|
20230809,104300,1881184465,2565,2570,2570,2565,134
|
|
20230809,104200,1880840340,2575,2580,2580,2570,596
|
|
20230809,104100,1879304225,2580,2575,2580,2575,34
|
|
20230809,104000,1879216560,2575,2575,2575,2575,23
|
|
20230809,103900,1879157335,2580,2570,2580,2570,5750
|
|
20230809,103800,1864371595,2570,2570,2570,2570,39
|
|
20230809,103700,1864271365,2575,2575,2575,2575,0
|
|
20230809,103600,1864271365,2575,2570,2575,2570,22
|
|
20230809,103500,1864214735,2570,2575,2575,2570,335
|
|
20230809,103400,1863353560,2575,2570,2580,2570,5927
|
|
20230809,103300,1848116155,2575,2575,2580,2570,3686
|
|
20230809,103200,1838625945,2575,2580,2580,2575,1503
|
|
20230809,103100,1834754755,2580,2580,2585,2580,4027
|
|
20230809,103000,1824347970,2580,2585,2585,2580,2111
|
|
20230809,102900,1818901080,2585,2580,2590,2580,2805
|
|
20230809,102800,1811650165,2580,2585,2585,2580,3258
|
|
20230809,102700,1803243525,2585,2585,2590,2580,1031
|
|
20230809,102600,1800581395,2580,2585,2585,2580,1073
|
|
20230809,102500,1797811565,2590,2585,2590,2580,1172
|
|
20230809,102400,1794781820,2585,2575,2585,2575,1913
|
|
20230809,102300,1789846420,2575,2580,2585,2575,1853
|
|
20230809,102200,1785070335,2580,2575,2580,2575,1582
|
|
20230809,102100,1780989785,2580,2575,2580,2575,1871
|
|
20230809,102000,1776167865,2575,2580,2580,2575,145
|
|
20230809,101900,1775794235,2575,2575,2585,2575,3940
|
|
20230809,101800,1765634385,2575,2565,2575,2565,11704
|
|
20230809,101700,1735529305,2565,2575,2575,2565,7171
|
|
20230809,101600,1717076900,2575,2575,2580,2575,389
|
|
20230809,101500,1716075215,2575,2580,2580,2565,5263
|
|
20230809,101400,1702553290,2575,2580,2580,2570,7143
|
|
20230809,101300,1684160135,2580,2580,2580,2580,803
|
|
20230809,101200,1682088395,2575,2580,2580,2575,949
|
|
20230809,101100,1679639985,2585,2575,2590,2575,2403
|
|
20230809,101000,1673426140,2575,2590,2590,2575,5102
|
|
20230809,100900,1660269680,2575,2580,2590,2570,4892
|
|
20230809,100800,1647647425,2580,2585,2585,2560,11394
|
|
20230809,100700,1618349615,2580,2585,2590,2580,4832
|
|
20230809,100600,1605860385,2585,2590,2595,2585,3777
|
|
20230809,100500,1596072285,2590,2590,2590,2590,1981
|
|
20230809,100400,1590941495,2590,2590,2600,2590,114
|
|
20230809,100300,1590646035,2595,2595,2600,2590,9253
|
|
20230809,100200,1566632910,2595,2600,2600,2595,415
|
|
20230809,100100,1565555460,2600,2595,2600,2595,1408
|
|
20230809,100000,1561896240,2595,2585,2600,2585,1565
|
|
20230809,095900,1557839475,2590,2595,2600,2580,9269
|
|
20230809,095800,1533823780,2595,2605,2605,2595,7591
|
|
20230809,095700,1514088450,2605,2610,2615,2595,24589
|
|
20230809,095600,1450003555,2615,2610,2625,2605,42579
|
|
20230809,095500,1338700025,2610,2605,2610,2600,13620
|
|
20230809,095400,1303217125,2600,2600,2605,2595,12306
|
|
20230809,095300,1271199855,2600,2590,2605,2585,22248
|
|
20230809,095200,1213424310,2585,2585,2590,2585,2113
|
|
20230809,095100,1207961630,2585,2590,2590,2585,2061
|
|
20230809,095000,1202632685,2590,2595,2595,2590,5524
|
|
20230809,094900,1188304970,2590,2595,2600,2590,5717
|
|
20230809,094800,1173473245,2600,2585,2600,2580,17119
|
|
20230809,094700,1129125855,2585,2585,2600,2580,25357
|
|
20230809,094600,1063400825,2580,2560,2580,2560,14774
|
|
20230809,094500,1025346285,2560,2565,2570,2560,5733
|
|
20230809,094400,1010668980,2565,2565,2570,2560,1753
|
|
20230809,094300,1006174220,2565,2575,2580,2565,5265
|
|
20230809,094200,992631025,2575,2575,2580,2575,2450
|
|
20230809,094100,986321720,2575,2570,2575,2570,6539
|
|
20230809,094000,969502525,2570,2555,2575,2555,8495
|
|
20230809,093900,947669080,2570,2560,2570,2545,11678
|
|
20230809,093800,917917015,2565,2565,2565,2560,513
|
|
20230809,093700,916601190,2565,2560,2575,2560,9535
|
|
20230809,093600,892128640,2565,2570,2570,2560,1525
|
|
20230809,093500,888216830,2565,2565,2570,2565,4091
|
|
20230809,093400,877717435,2565,2570,2570,2565,2304
|
|
20230809,093300,871802615,2565,2580,2580,2565,5821
|
|
20230809,093200,856815950,2575,2555,2580,2550,24246
|
|
20230809,093100,794552820,2555,2555,2560,2550,1567
|
|
20230809,093000,790548330,2555,2555,2560,2550,3592
|
|
20230809,092900,781372540,2555,2560,2565,2550,3571
|
|
20230809,092800,772231715,2560,2540,2560,2535,7701
|
|
20230809,092700,752612845,2545,2540,2545,2535,3213
|
|
20230809,092600,744451075,2545,2545,2550,2545,6930
|
|
20230809,092500,726808085,2540,2545,2550,2540,12019
|
|
20230809,092400,696243145,2545,2545,2550,2540,3128
|
|
20230809,092300,688283860,2545,2545,2550,2540,3916
|
|
20230809,092200,678298600,2550,2555,2565,2535,31393
|
|
20230809,092100,598197015,2555,2550,2565,2545,28812
|
|
20230809,092000,524767720,2545,2550,2560,2545,11177
|
|
20230809,091900,496250910,2555,2545,2560,2540,15231
|
|
20230809,091800,457389085,2545,2525,2545,2525,12592
|
|
20230809,091700,425460330,2525,2520,2530,2520,3326
|
|
20230809,091600,417059860,2525,2515,2530,2515,6621
|
|
20230809,091500,400346840,2515,2520,2525,2515,1644
|
|
20230809,091400,396206110,2530,2515,2530,2510,8344
|
|
20230809,091300,375218235,2520,2530,2535,2515,12177
|
|
20230809,091200,344466140,2535,2520,2535,2505,28779
|
|
20230809,091100,271995955,2520,2500,2525,2500,22452
|
|
20230809,091000,215476220,2510,2510,2510,2495,6751
|
|
20230809,090900,198588180,2510,2495,2510,2495,16470
|
|
20230809,090800,157352550,2495,2500,2505,2490,9635
|
|
20230809,090700,133275660,2500,2495,2500,2480,3186
|
|
20230809,090600,125334815,2495,2485,2495,2475,15801
|
|
20230809,090500,86048315,2490,2500,2500,2490,2403
|
|
20230809,090400,80053375,2500,2475,2500,2475,5984
|
|
20230809,090300,65156405,2475,2475,2480,2465,5895
|
|
20230809,090200,50590100,2475,2455,2475,2455,4731
|
|
20230809,090100,38935565,2450,2450,2470,2440,4870
|
|
20230809,090000,27004505,2450,2475,2480,2450,10380
|