601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185800,4808197600,2590,2590,2590,2590,48515
|
|
20230807,185700,4808197600,2590,2590,2590,2590,0
|
|
20230807,185600,4808197600,2590,2590,2590,2590,0
|
|
20230807,185500,4808197600,2590,2590,2590,2590,0
|
|
20230807,185400,4808197600,2590,2590,2590,2590,0
|
|
20230807,185300,4808197600,2590,2590,2590,2590,0
|
|
20230807,185200,4808197600,2590,2590,2590,2590,0
|
|
20230807,185100,4808197600,2590,2590,2590,2590,0
|
|
20230807,185000,4808197600,2590,2590,2590,2590,0
|
|
20230807,184900,4808197600,2590,2590,2590,2590,0
|
|
20230807,184800,4808197600,2590,2590,2590,2590,0
|
|
20230807,184700,4808197600,2590,2590,2590,2590,0
|
|
20230807,184600,4808197600,2590,2590,2590,2590,0
|
|
20230807,184500,4808197600,2590,2590,2590,2590,0
|
|
20230807,184400,4808197600,2590,2590,2590,2590,0
|
|
20230807,184300,4808197600,2590,2590,2590,2590,0
|
|
20230807,184200,4808197600,2590,2590,2590,2590,0
|
|
20230807,184100,4808197600,2590,2590,2590,2590,0
|
|
20230807,184000,4808197600,2590,2590,2590,2590,0
|
|
20230807,183900,4808197600,2590,2590,2590,2590,0
|
|
20230807,183800,4808197600,2590,2590,2590,2590,0
|
|
20230807,183700,4808197600,2590,2590,2590,2590,0
|
|
20230807,183600,4808197600,2590,2590,2590,2590,0
|
|
20230807,183500,4808197600,2590,2590,2590,2590,0
|
|
20230807,183400,4808197600,2590,2590,2590,2590,0
|
|
20230807,183300,4808197600,2590,2590,2590,2590,0
|
|
20230807,183200,4808197600,2590,2590,2590,2590,0
|
|
20230807,183100,4808197600,2590,2590,2590,2590,0
|
|
20230807,183000,4808197600,2590,2590,2590,2590,0
|
|
20230807,182900,4808197600,2590,2590,2590,2590,0
|
|
20230807,182800,4808197600,2590,2590,2590,2590,48515
|
|
20230807,182700,4808197600,2590,2590,2590,2590,0
|
|
20230807,182600,4808197600,2590,2590,2590,2590,0
|
|
20230807,182500,4808197600,2590,2590,2590,2590,0
|
|
20230807,182400,4808197600,2590,2590,2590,2590,0
|
|
20230807,182300,4808197600,2590,2590,2590,2590,0
|
|
20230807,182200,4808197600,2590,2590,2590,2590,0
|
|
20230807,182100,4808197600,2590,2590,2590,2590,0
|
|
20230807,182000,4808197600,2590,2590,2590,2590,0
|
|
20230807,181900,4808197600,2590,2590,2590,2590,0
|
|
20230807,181800,4808197600,2590,2590,2590,2590,0
|
|
20230807,181700,4808197600,2590,2590,2590,2590,0
|
|
20230807,181600,4808197600,2590,2590,2590,2590,0
|
|
20230807,181500,4808197600,2590,2590,2590,2590,0
|
|
20230807,181400,4808197600,2590,2590,2590,2590,0
|
|
20230807,181300,4808197600,2590,2590,2590,2590,0
|
|
20230807,181200,4808197600,2590,2590,2590,2590,0
|
|
20230807,181100,4808197600,2590,2590,2590,2590,0
|
|
20230807,181000,4808197600,2590,2590,2590,2590,0
|
|
20230807,180900,4808197600,2590,2590,2590,2590,0
|
|
20230807,180800,4808197600,2590,2590,2590,2590,0
|
|
20230807,180700,4808197600,2590,2590,2590,2590,0
|
|
20230807,180600,4808197600,2590,2590,2590,2590,0
|
|
20230807,180500,4808197600,2590,2590,2590,2590,0
|
|
20230807,180400,4808197600,2590,2590,2590,2590,0
|
|
20230807,180300,4808197600,2590,2590,2590,2590,0
|
|
20230807,180200,4808197600,2590,2590,2590,2590,0
|
|
20230807,180100,4808197600,2590,2590,2590,2590,0
|
|
20230807,180000,4808197600,2590,2590,2590,2590,0
|
|
20230807,175900,4808197600,2590,2590,2590,2590,0
|
|
20230807,175800,4808197600,2590,2590,2590,2590,48515
|
|
20230807,175700,4808197600,2590,2590,2590,2590,0
|
|
20230807,175600,4808197600,2590,2590,2590,2590,0
|
|
20230807,175500,4808197600,2590,2590,2590,2590,0
|
|
20230807,175400,4808197600,2590,2590,2590,2590,0
|
|
20230807,175300,4808197600,2590,2590,2590,2590,0
|
|
20230807,175200,4808197600,2590,2590,2590,2590,0
|
|
20230807,175100,4808197600,2590,2590,2590,2590,0
|
|
20230807,175000,4808197600,2590,2590,2590,2590,0
|
|
20230807,174900,4808197600,2590,2590,2590,2590,0
|
|
20230807,174800,4808197600,2590,2590,2590,2590,0
|
|
20230807,174700,4808197600,2590,2590,2590,2590,0
|
|
20230807,174600,4808197600,2590,2590,2590,2590,0
|
|
20230807,174500,4808197600,2590,2590,2590,2590,0
|
|
20230807,174400,4808197600,2590,2590,2590,2590,0
|
|
20230807,174300,4808197600,2590,2590,2590,2590,0
|
|
20230807,174200,4808197600,2590,2590,2590,2590,0
|
|
20230807,174100,4808197600,2590,2590,2590,2590,0
|
|
20230807,174000,4808197600,2590,2590,2590,2590,0
|
|
20230807,173900,4808197600,2590,2590,2590,2590,0
|
|
20230807,173800,4808197600,2590,2590,2590,2590,0
|
|
20230807,173700,4808197600,2590,2590,2590,2590,0
|
|
20230807,173600,4808197600,2590,2590,2590,2590,0
|
|
20230807,173500,4808197600,2590,2590,2590,2590,0
|
|
20230807,173400,4808197600,2590,2590,2590,2590,0
|
|
20230807,173300,4808197600,2590,2590,2590,2590,0
|
|
20230807,173200,4808197600,2590,2590,2590,2590,0
|
|
20230807,173100,4808197600,2590,2590,2590,2590,0
|
|
20230807,173000,4808197600,2590,2590,2590,2590,0
|
|
20230807,172900,4808197600,2590,2590,2590,2590,0
|
|
20230807,172800,4808197600,2590,2590,2590,2590,48515
|
|
20230807,172700,4808197600,2590,2590,2590,2590,0
|
|
20230807,172600,4808197600,2590,2590,2590,2590,0
|
|
20230807,172500,4808197600,2590,2590,2590,2590,0
|
|
20230807,172400,4808197600,2590,2590,2590,2590,0
|
|
20230807,172300,4808197600,2590,2590,2590,2590,0
|
|
20230807,172200,4808197600,2590,2590,2590,2590,0
|
|
20230807,172100,4808197600,2590,2590,2590,2590,0
|
|
20230807,172000,4808197600,2590,2590,2590,2590,0
|
|
20230807,171900,4808197600,2590,2590,2590,2590,0
|
|
20230807,171800,4808197600,2590,2590,2590,2590,0
|
|
20230807,171700,4808197600,2590,2590,2590,2590,0
|
|
20230807,171600,4808197600,2590,2590,2590,2590,0
|
|
20230807,171500,4808197600,2590,2590,2590,2590,0
|
|
20230807,171400,4808197600,2590,2590,2590,2590,0
|
|
20230807,171300,4808197600,2590,2590,2590,2590,0
|
|
20230807,171200,4808197600,2590,2590,2590,2590,0
|
|
20230807,171100,4808197600,2590,2590,2590,2590,0
|
|
20230807,171000,4808197600,2590,2590,2590,2590,0
|
|
20230807,170900,4808197600,2590,2590,2590,2590,0
|
|
20230807,170800,4808197600,2590,2590,2590,2590,0
|
|
20230807,170700,4808197600,2590,2590,2590,2590,0
|
|
20230807,170600,4808197600,2590,2590,2590,2590,0
|
|
20230807,170500,4808197600,2590,2590,2590,2590,0
|
|
20230807,170400,4808197600,2590,2590,2590,2590,0
|
|
20230807,170300,4808197600,2590,2590,2590,2590,0
|
|
20230807,170200,4808197600,2590,2590,2590,2590,0
|
|
20230807,170100,4808197600,2590,2590,2590,2590,0
|
|
20230807,170000,4808197600,2590,2590,2590,2590,0
|
|
20230807,165900,4808197600,2590,2590,2590,2590,0
|
|
20230807,165800,4808197600,2590,2590,2590,2590,48515
|
|
20230807,165700,4808197600,2590,2590,2590,2590,0
|
|
20230807,165600,4808197600,2590,2590,2590,2590,0
|
|
20230807,165500,4808197600,2590,2590,2590,2590,0
|
|
20230807,165400,4808197600,2590,2590,2590,2590,0
|
|
20230807,165300,4808197600,2590,2590,2590,2590,0
|
|
20230807,165200,4808197600,2590,2590,2590,2590,0
|
|
20230807,165100,4808197600,2590,2590,2590,2590,0
|
|
20230807,165000,4808197600,2590,2590,2590,2590,0
|
|
20230807,164900,4808197600,2590,2590,2590,2590,0
|
|
20230807,164800,4808197600,2590,2590,2590,2590,0
|
|
20230807,164700,4808197600,2590,2590,2590,2590,0
|
|
20230807,164600,4808197600,2590,2590,2590,2590,0
|
|
20230807,164500,4808197600,2590,2590,2590,2590,0
|
|
20230807,164400,4808197600,2590,2590,2590,2590,0
|
|
20230807,164300,4808197600,2590,2590,2590,2590,0
|
|
20230807,164200,4808197600,2590,2590,2590,2590,0
|
|
20230807,164100,4808197600,2590,2590,2590,2590,0
|
|
20230807,164000,4808197600,2590,2590,2590,2590,0
|
|
20230807,163900,4808197600,2590,2590,2590,2590,0
|
|
20230807,163800,4808197600,2590,2590,2590,2590,0
|
|
20230807,163700,4808197600,2590,2590,2590,2590,0
|
|
20230807,163600,4808197600,2590,2590,2590,2590,0
|
|
20230807,163500,4808197600,2590,2590,2590,2590,0
|
|
20230807,163400,4808197600,2590,2590,2590,2590,0
|
|
20230807,163300,4808197600,2590,2590,2590,2590,0
|
|
20230807,163200,4808197600,2590,2590,2590,2590,0
|
|
20230807,163100,4808197600,2590,2590,2590,2590,0
|
|
20230807,163000,4808197600,2590,2590,2590,2590,0
|
|
20230807,162900,4808197600,2590,2590,2590,2590,0
|
|
20230807,162800,4808197600,2590,2590,2590,2590,48515
|
|
20230807,162700,4808197600,2590,2590,2590,2590,0
|
|
20230807,162600,4808197600,2590,2590,2590,2590,0
|
|
20230807,162500,4808197600,2590,2590,2590,2590,0
|
|
20230807,162400,4808197600,2590,2590,2590,2590,0
|
|
20230807,162300,4808197600,2590,2590,2590,2590,0
|
|
20230807,162200,4808197600,2590,2590,2590,2590,0
|
|
20230807,162100,4808197600,2590,2590,2590,2590,0
|
|
20230807,162000,4808197600,2590,2590,2590,2590,0
|
|
20230807,161900,4808197600,2590,2590,2590,2590,0
|
|
20230807,161800,4808197600,2590,2590,2590,2590,0
|
|
20230807,161700,4808197600,2590,2590,2590,2590,0
|
|
20230807,161600,4808197600,2590,2590,2590,2590,0
|
|
20230807,161500,4808197600,2590,2590,2590,2590,0
|
|
20230807,161400,4808197600,2590,2590,2590,2590,0
|
|
20230807,161300,4808197600,2590,2590,2590,2590,0
|
|
20230807,161200,4808197600,2590,2590,2590,2590,0
|
|
20230807,161100,4808197600,2590,2590,2590,2590,0
|
|
20230807,161000,4808197600,2590,2590,2590,2590,0
|
|
20230807,160900,4808197600,2590,2590,2590,2590,0
|
|
20230807,160800,4808197600,2590,2590,2590,2590,0
|
|
20230807,160700,4808197600,2590,2590,2590,2590,0
|
|
20230807,160600,4808197600,2590,2590,2590,2590,0
|
|
20230807,160500,4808197600,2590,2590,2590,2590,0
|
|
20230807,160400,4808197600,2590,2590,2590,2590,0
|
|
20230807,160300,4808197600,2590,2590,2590,2590,0
|
|
20230807,160200,4808197600,2590,2590,2590,2590,0
|
|
20230807,160100,4808197600,2590,2590,2590,2590,0
|
|
20230807,160000,4808197600,2590,2590,2590,2590,0
|
|
20230807,155900,4808197600,2590,2590,2590,2590,0
|
|
20230807,155800,4808197600,2590,2590,2590,2590,48515
|
|
20230807,155700,4808197600,2590,2590,2590,2590,0
|
|
20230807,155600,4808197600,2590,2590,2590,2590,0
|
|
20230807,155500,4808197600,2590,2590,2590,2590,0
|
|
20230807,155400,4808197600,2590,2590,2590,2590,0
|
|
20230807,155300,4808197600,2590,2590,2590,2590,0
|
|
20230807,155200,4808197600,2590,2590,2590,2590,0
|
|
20230807,155100,4808197600,2590,2590,2590,2590,0
|
|
20230807,155000,4808197600,2590,2590,2590,2590,0
|
|
20230807,154900,4808197600,2590,2590,2590,2590,0
|
|
20230807,154800,4808197600,2590,2590,2590,2590,0
|
|
20230807,154700,4808197600,2590,2590,2590,2590,0
|
|
20230807,154600,4808197600,2590,2590,2590,2590,0
|
|
20230807,154500,4808197600,2590,2590,2590,2590,0
|
|
20230807,154400,4808197600,2590,2590,2590,2590,0
|
|
20230807,154300,4808197600,2590,2590,2590,2590,0
|
|
20230807,154200,4808197600,2590,2590,2590,2590,0
|
|
20230807,154100,4808197600,2590,2590,2590,2590,0
|
|
20230807,154000,4808197600,2590,2590,2590,2590,0
|
|
20230807,153900,4808197600,2590,2590,2590,2590,0
|
|
20230807,153800,4808197600,2590,2590,2590,2590,0
|
|
20230807,153700,4808197600,2590,2590,2590,2590,0
|
|
20230807,153600,4808197600,2590,2590,2590,2590,0
|
|
20230807,153500,4808197600,2590,2590,2590,2590,0
|
|
20230807,153400,4808197600,2590,2590,2590,2590,0
|
|
20230807,153300,4808197600,2590,2590,2590,2590,0
|
|
20230807,153200,4808197600,2590,2590,2590,2590,0
|
|
20230807,153100,4808197600,2590,2590,2590,2590,0
|
|
20230807,153000,4808197600,2590,2590,2590,2590,48515
|
|
20230807,152900,4682543750,2595,2595,2595,2595,0
|
|
20230807,152800,4682543750,2595,2595,2595,2595,0
|
|
20230807,152700,4682543750,2595,2595,2595,2595,0
|
|
20230807,152600,4682543750,2595,2595,2595,2595,0
|
|
20230807,152500,4682543750,2595,2595,2595,2595,0
|
|
20230807,152400,4682543750,2595,2595,2595,2595,0
|
|
20230807,152300,4682543750,2595,2595,2595,2595,0
|
|
20230807,152200,4682543750,2595,2595,2595,2595,0
|
|
20230807,152100,4682543750,2595,2595,2595,2595,0
|
|
20230807,152000,4682543750,2595,2595,2595,2595,0
|
|
20230807,151900,4682543750,2595,2590,2595,2580,3215
|
|
20230807,151800,4674231185,2595,2600,2600,2590,5645
|
|
20230807,151700,4659582920,2600,2600,2605,2595,1845
|
|
20230807,151600,4654790340,2605,2600,2610,2600,8151
|
|
20230807,151500,4633558620,2605,2600,2605,2600,23
|
|
20230807,151400,4633498805,2605,2600,2605,2600,16734
|
|
20230807,151300,4589989770,2595,2590,2595,2585,9668
|
|
20230807,151200,4564903085,2585,2590,2590,2585,141
|
|
20230807,151100,4564538145,2595,2590,2595,2585,446
|
|
20230807,151000,4563381735,2590,2590,2595,2590,529
|
|
20230807,150900,4562011590,2595,2590,2600,2590,3353
|
|
20230807,150800,4553307320,2595,2585,2595,2585,11627
|
|
20230807,150700,4523190970,2585,2590,2590,2580,1796
|
|
20230807,150600,4518551250,2590,2585,2590,2585,6
|
|
20230807,150500,4518535735,2585,2590,2590,2585,1527
|
|
20230807,150400,4514581055,2590,2595,2595,2590,3450
|
|
20230807,150300,4505643885,2595,2585,2595,2585,15754
|
|
20230807,150200,4464830060,2585,2580,2585,2580,5337
|
|
20230807,150100,4451054300,2575,2570,2575,2570,1697
|
|
20230807,150000,4446687705,2565,2570,2570,2565,2055
|
|
20230807,145900,4441416315,2570,2570,2570,2570,205
|
|
20230807,145800,4440889465,2565,2565,2565,2565,38
|
|
20230807,145700,4440791995,2570,2575,2575,2570,565
|
|
20230807,145600,4439339865,2575,2575,2575,2575,164
|
|
20230807,145500,4438917565,2575,2580,2580,2575,1100
|
|
20230807,145400,4436084565,2580,2585,2585,2580,5329
|
|
20230807,145300,4422335215,2590,2585,2590,2580,3355
|
|
20230807,145200,4413666510,2585,2575,2585,2575,6676
|
|
20230807,145100,4396457085,2575,2575,2575,2575,7383
|
|
20230807,145000,4377445860,2575,2570,2575,2565,4100
|
|
20230807,144900,4366914780,2575,2570,2575,2570,5277
|
|
20230807,144800,4353327480,2570,2570,2570,2565,3503
|
|
20230807,144700,4344325745,2565,2565,2565,2555,5844
|
|
20230807,144600,4329350680,2565,2560,2565,2555,578
|
|
20230807,144500,4327871015,2565,2555,2565,2555,754
|
|
20230807,144400,4325937385,2555,2565,2570,2555,11481
|
|
20230807,144300,4296586525,2565,2565,2570,2565,3972
|
|
20230807,144200,4286395720,2555,2560,2565,2555,4188
|
|
20230807,144100,4275679290,2565,2565,2565,2565,4
|
|
20230807,144000,4275669030,2565,2565,2570,2565,1921
|
|
20230807,143900,4270741165,2565,2565,2565,2560,3971
|
|
20230807,143800,4260560650,2565,2565,2570,2560,3294
|
|
20230807,143700,4252116175,2565,2565,2570,2555,10297
|
|
20230807,143600,4225773385,2570,2570,2570,2565,104
|
|
20230807,143500,4225506355,2570,2570,2570,2570,1065
|
|
20230807,143400,4222769305,2570,2570,2570,2570,1066
|
|
20230807,143300,4220029685,2570,2580,2580,2570,4708
|
|
20230807,143200,4207926500,2580,2580,2585,2580,336
|
|
20230807,143100,4207058620,2575,2580,2580,2575,450
|
|
20230807,143000,4205899640,2585,2575,2585,2575,86
|
|
20230807,142900,4205678100,2585,2580,2585,2580,633
|
|
20230807,142800,4204042885,2580,2580,2580,2580,135
|
|
20230807,142700,4203694585,2580,2580,2580,2580,163
|
|
20230807,142600,4203274045,2580,2580,2580,2580,191
|
|
20230807,142500,4202781265,2585,2580,2585,2580,15
|
|
20230807,142400,4202742540,2580,2580,2580,2580,120
|
|
20230807,142300,4202432940,2575,2570,2575,2560,10112
|
|
20230807,142200,4176475095,2570,2570,2575,2570,5579
|
|
20230807,142100,4162133675,2570,2575,2575,2570,520
|
|
20230807,142000,4160797175,2570,2570,2570,2570,128
|
|
20230807,141900,4160468215,2575,2575,2575,2575,1082
|
|
20230807,141800,4157682065,2575,2575,2575,2570,1302
|
|
20230807,141700,4154332300,2575,2575,2575,2575,596
|
|
20230807,141600,4152797600,2570,2565,2570,2560,1355
|
|
20230807,141500,4149321345,2570,2575,2575,2570,136
|
|
20230807,141400,4148971325,2570,2565,2570,2565,4623
|
|
20230807,141300,4137106430,2560,2560,2565,2560,468
|
|
20230807,141200,4135907325,2560,2570,2570,2560,392
|
|
20230807,141100,4134903235,2565,2565,2565,2565,39
|
|
20230807,141000,4134803200,2565,2565,2565,2565,1
|
|
20230807,140900,4134800635,2565,2565,2565,2565,149
|
|
20230807,140800,4134418450,2565,2565,2565,2565,29
|
|
20230807,140700,4134344065,2570,2570,2570,2570,35
|
|
20230807,140600,4134254115,2570,2570,2570,2570,97
|
|
20230807,140500,4134004825,2570,2565,2570,2565,273
|
|
20230807,140400,4133304265,2570,2565,2570,2565,924
|
|
20230807,140300,4130934165,2565,2560,2565,2555,1483
|
|
20230807,140200,4127137365,2560,2560,2565,2560,3015
|
|
20230807,140100,4119418890,2560,2565,2570,2560,10510
|
|
20230807,140000,4092468470,2570,2565,2570,2565,510
|
|
20230807,135900,4091157780,2570,2570,2570,2570,60
|
|
20230807,135800,4091003580,2565,2565,2565,2565,2273
|
|
20230807,135700,4085173335,2565,2565,2565,2565,510
|
|
20230807,135600,4083865185,2560,2560,2560,2560,4305
|
|
20230807,135500,4072844385,2560,2565,2565,2555,1364
|
|
20230807,135400,4069354970,2560,2555,2560,2555,297
|
|
20230807,135300,4068595150,2555,2555,2555,2555,7294
|
|
20230807,135200,4049958980,2560,2560,2560,2560,6286
|
|
20230807,135100,4033866820,2565,2565,2565,2565,1119
|
|
20230807,135000,4030996585,2570,2565,2570,2565,931
|
|
20230807,134900,4028608420,2565,2565,2565,2565,1477
|
|
20230807,134800,4024819915,2565,2565,2565,2560,6861
|
|
20230807,134700,4007234150,2565,2570,2570,2565,47469
|
|
20230807,134600,3885475355,2570,2570,2575,2565,486
|
|
20230807,134500,3884227325,2575,2570,2575,2565,2455
|
|
20230807,134400,3877918320,2570,2570,2570,2570,200
|
|
20230807,134300,3877404320,2570,2570,2570,2570,587
|
|
20230807,134200,3875895730,2575,2570,2575,2570,339
|
|
20230807,134100,3875023200,2575,2575,2575,2575,383
|
|
20230807,134000,3874036975,2580,2580,2580,2580,4
|
|
20230807,133900,3874026655,2580,2580,2580,2575,735
|
|
20230807,133800,3872133410,2580,2580,2580,2580,5837
|
|
20230807,133700,3857073950,2575,2580,2580,2575,34
|
|
20230807,133600,3856986375,2585,2585,2585,2580,205
|
|
20230807,133500,3856456460,2580,2580,2585,2580,5154
|
|
20230807,133400,3843159040,2585,2585,2585,2580,1018
|
|
20230807,133300,3840532510,2585,2585,2585,2585,429
|
|
20230807,133200,3839423545,2580,2580,2590,2580,5984
|
|
20230807,133100,3823980065,2580,2580,2580,2580,1800
|
|
20230807,133000,3819336065,2580,2570,2580,2570,5000
|
|
20230807,132900,3806475360,2570,2565,2570,2565,85
|
|
20230807,132800,3806257260,2560,2565,2570,2560,1937
|
|
20230807,132700,3801293235,2570,2570,2570,2570,1
|
|
20230807,132600,3801290665,2565,2570,2570,2565,479
|
|
20230807,132500,3800060030,2570,2575,2575,2570,4203
|
|
20230807,132400,3789257720,2575,2575,2575,2575,1
|
|
20230807,132300,3789255145,2560,2575,2580,2560,29630
|
|
20230807,132200,3713277090,2580,2570,2580,2570,1608
|
|
20230807,132100,3709136470,2575,2570,2575,2570,3449
|
|
20230807,132000,3700259275,2570,2575,2575,2570,21
|
|
20230807,131900,3700205300,2575,2570,2575,2570,159
|
|
20230807,131800,3699796380,2575,2575,2580,2570,2116
|
|
20230807,131700,3694347870,2575,2575,2575,2575,444
|
|
20230807,131600,3693204570,2580,2575,2580,2575,2341
|
|
20230807,131500,3687165230,2580,2570,2580,2570,2732
|
|
20230807,131400,3680130575,2575,2575,2575,2575,3
|
|
20230807,131300,3680122850,2565,2570,2575,2565,8412
|
|
20230807,131200,3658521725,2575,2575,2575,2570,234
|
|
20230807,131100,3657920180,2570,2575,2575,2570,2001
|
|
20230807,131000,3652777570,2570,2585,2585,2570,20863
|
|
20230807,130900,3599125695,2585,2585,2590,2585,134
|
|
20230807,130800,3598779255,2585,2585,2590,2580,944
|
|
20230807,130700,3596334785,2585,2580,2585,2575,3959
|
|
20230807,130600,3586101175,2580,2580,2585,2575,10208
|
|
20230807,130500,3559772495,2585,2585,2585,2585,140
|
|
20230807,130400,3559410595,2585,2585,2585,2585,111
|
|
20230807,130300,3559123660,2580,2580,2580,2580,521
|
|
20230807,130200,3557779480,2580,2585,2585,2580,116
|
|
20230807,130100,3557479755,2580,2590,2590,2580,2356
|
|
20230807,130000,3551393440,2590,2595,2595,2590,1393
|
|
20230807,125900,3547783260,2600,2595,2600,2595,1828
|
|
20230807,125800,3543034315,2595,2590,2595,2590,1356
|
|
20230807,125700,3539522025,2585,2585,2585,2585,31
|
|
20230807,125600,3539441890,2585,2585,2585,2585,187
|
|
20230807,125500,3538958495,2585,2585,2585,2585,1536
|
|
20230807,125400,3534987935,2590,2590,2590,2590,10
|
|
20230807,125300,3534962035,2590,2590,2590,2590,1158
|
|
20230807,125200,3531962815,2590,2590,2590,2585,5908
|
|
20230807,125100,3516688110,2590,2590,2590,2590,165
|
|
20230807,125000,3516260760,2590,2590,2590,2590,331
|
|
20230807,124900,3515403470,2590,2590,2590,2590,763
|
|
20230807,124800,3513427300,2590,2595,2595,2590,480
|
|
20230807,124700,3512184090,2595,2595,2595,2595,1414
|
|
20230807,124600,3508514760,2595,2595,2595,2595,29
|
|
20230807,124500,3508439505,2595,2595,2595,2595,143
|
|
20230807,124400,3508068420,2595,2590,2595,2590,2561
|
|
20230807,124300,3501431930,2585,2585,2585,2570,8464
|
|
20230807,124200,3479629145,2585,2580,2585,2580,1184
|
|
20230807,124100,3476568605,2580,2580,2580,2580,130
|
|
20230807,124000,3476233205,2580,2585,2585,2580,15004
|
|
20230807,123900,3437502995,2585,2590,2590,2585,760
|
|
20230807,123800,3435535895,2585,2580,2585,2580,2237
|
|
20230807,123700,3429753520,2585,2585,2585,2580,1395
|
|
20230807,123600,3426152410,2585,2590,2590,2585,2455
|
|
20230807,123500,3419806185,2590,2590,2590,2585,910
|
|
20230807,123400,3417450035,2590,2595,2595,2590,1033
|
|
20230807,123300,3414769545,2595,2595,2595,2590,2420
|
|
20230807,123200,3408499660,2595,2595,2595,2595,44
|
|
20230807,123100,3408385480,2595,2595,2595,2595,827
|
|
20230807,123000,3406239415,2590,2590,2595,2590,2175
|
|
20230807,122900,3400598415,2595,2595,2595,2595,10
|
|
20230807,122800,3400572465,2595,2595,2595,2595,3
|
|
20230807,122700,3400564680,2590,2590,2590,2590,35
|
|
20230807,122600,3400474030,2595,2590,2595,2585,300
|
|
20230807,122500,3399697475,2585,2595,2595,2585,2739
|
|
20230807,122400,3392595975,2595,2590,2595,2585,1655
|
|
20230807,122300,3388309645,2595,2595,2595,2595,132
|
|
20230807,122200,3387967105,2595,2600,2600,2595,83
|
|
20230807,122100,3387751715,2590,2585,2595,2585,14102
|
|
20230807,122000,3351209495,2590,2590,2590,2590,155
|
|
20230807,121900,3350808045,2590,2590,2590,2590,44
|
|
20230807,121800,3350694085,2590,2590,2590,2590,3
|
|
20230807,121700,3350686315,2590,2585,2590,2585,188
|
|
20230807,121600,3350200085,2585,2585,2585,2580,689
|
|
20230807,121500,3348419865,2590,2590,2590,2580,790
|
|
20230807,121400,3346379990,2595,2595,2595,2575,10028
|
|
20230807,121300,3320526110,2595,2595,2595,2590,908
|
|
20230807,121200,3318169855,2590,2595,2595,2590,82
|
|
20230807,121100,3317957415,2595,2605,2605,2595,2746
|
|
20230807,121000,3310828210,2605,2605,2605,2605,5
|
|
20230807,120900,3310815185,2600,2600,2605,2590,320
|
|
20230807,120800,3309983910,2600,2600,2600,2600,24
|
|
20230807,120700,3309921510,2600,2605,2605,2600,35
|
|
20230807,120600,3309830485,2590,2605,2605,2590,8510
|
|
20230807,120500,3287731685,2600,2600,2605,2600,4980
|
|
20230807,120400,3274783505,2595,2595,2595,2595,7
|
|
20230807,120300,3274765340,2600,2600,2600,2600,261
|
|
20230807,120200,3274086740,2600,2600,2605,2600,265
|
|
20230807,120100,3273397595,2595,2590,2595,2580,15955
|
|
20230807,120000,3232125420,2595,2595,2595,2595,124
|
|
20230807,115900,3231803640,2595,2600,2600,2595,1277
|
|
20230807,115800,3228483940,2600,2595,2600,2585,523
|
|
20230807,115700,3227131675,2580,2605,2605,2580,9181
|
|
20230807,115600,3203373710,2605,2605,2610,2600,2117
|
|
20230807,115500,3197867380,2610,2610,2610,2610,301
|
|
20230807,115400,3197081770,2610,2610,2610,2610,10
|
|
20230807,115300,3197055670,2615,2610,2615,2610,203
|
|
20230807,115200,3196525825,2605,2605,2605,2600,2991
|
|
20230807,115100,3188734395,2605,2605,2605,2605,800
|
|
20230807,115000,3186650395,2605,2605,2605,2605,41
|
|
20230807,114900,3186543590,2605,2600,2605,2600,2234
|
|
20230807,114800,3180735110,2600,2600,2600,2600,124
|
|
20230807,114700,3180412710,2600,2600,2600,2600,0
|
|
20230807,114600,3180412710,2600,2600,2600,2600,50
|
|
20230807,114500,3180282710,2600,2595,2600,2595,334
|
|
20230807,114400,3179414810,2595,2600,2600,2595,650
|
|
20230807,114300,3177724985,2600,2600,2600,2600,1050
|
|
20230807,114200,3174994985,2595,2595,2595,2595,0
|
|
20230807,114100,3174994985,2595,2590,2595,2590,1775
|
|
20230807,114000,3170394350,2590,2590,2590,2590,1110
|
|
20230807,113900,3167519450,2590,2600,2600,2590,1195
|
|
20230807,113800,3164424025,2600,2600,2600,2595,2450
|
|
20230807,113700,3158062550,2600,2600,2605,2585,14165
|
|
20230807,113600,3121366865,2600,2600,2600,2600,30
|
|
20230807,113500,3121288865,2600,2600,2600,2600,5903
|
|
20230807,113400,3105941065,2605,2610,2610,2605,913
|
|
20230807,113300,3103562680,2610,2610,2610,2610,2594
|
|
20230807,113200,3096792340,2610,2615,2615,2610,130
|
|
20230807,113100,3096452840,2615,2615,2615,2615,331
|
|
20230807,113000,3095587275,2615,2615,2620,2610,4307
|
|
20230807,112900,3084341355,2620,2625,2625,2615,1585
|
|
20230807,112800,3080183010,2625,2625,2625,2625,500
|
|
20230807,112700,3078870510,2620,2615,2625,2615,8324
|
|
20230807,112600,3057052995,2615,2615,2615,2615,4002
|
|
20230807,112500,3046587765,2620,2615,2620,2615,1892
|
|
20230807,112400,3041640175,2615,2615,2620,2615,257
|
|
20230807,112300,3040968070,2615,2620,2620,2610,9060
|
|
20230807,112200,3017282080,2620,2625,2625,2615,4055
|
|
20230807,112100,3006658565,2625,2625,2625,2625,967
|
|
20230807,112000,3004120190,2625,2625,2625,2625,72
|
|
20230807,111900,3003931190,2625,2620,2625,2620,1222
|
|
20230807,111800,3000724245,2620,2615,2620,2615,827
|
|
20230807,111700,2998560540,2615,2610,2615,2610,442
|
|
20230807,111600,2997404715,2610,2605,2610,2605,166
|
|
20230807,111500,2996972205,2605,2600,2605,2600,2651
|
|
20230807,111400,2990077965,2605,2610,2615,2600,4012
|
|
20230807,111300,2979611715,2615,2610,2615,2610,1451
|
|
20230807,111200,2975820655,2610,2610,2610,2610,1740
|
|
20230807,111100,2971279255,2605,2610,2610,2590,5064
|
|
20230807,111000,2958127335,2610,2600,2610,2600,12245
|
|
20230807,110900,2926265840,2595,2595,2595,2590,713
|
|
20230807,110800,2924415635,2595,2595,2595,2590,4914
|
|
20230807,110700,2911664770,2595,2585,2595,2585,3343
|
|
20230807,110600,2903004735,2590,2595,2595,2590,1722
|
|
20230807,110500,2898542205,2590,2590,2595,2590,1633
|
|
20230807,110400,2894310235,2590,2590,2590,2590,150
|
|
20230807,110300,2893921735,2590,2585,2590,2585,614
|
|
20230807,110200,2892332730,2585,2585,2590,2585,1978
|
|
20230807,110100,2887217100,2570,2570,2570,2570,0
|
|
20230807,110000,2887217100,2570,2570,2575,2570,2238
|
|
20230807,105900,2881460015,2570,2575,2575,2570,3750
|
|
20230807,105800,2871822465,2575,2570,2575,2570,7764
|
|
20230807,105700,2851836865,2570,2570,2570,2570,983
|
|
20230807,105600,2849310555,2570,2575,2575,2570,3363
|
|
20230807,105500,2840661330,2570,2575,2575,2570,3192
|
|
20230807,105400,2832448820,2580,2580,2580,2580,18
|
|
20230807,105300,2832402380,2580,2580,2580,2575,3090
|
|
20230807,105200,2824430800,2580,2570,2585,2570,9104
|
|
20230807,105100,2801025440,2575,2565,2575,2565,12957
|
|
20230807,105000,2767661175,2565,2570,2575,2565,6033
|
|
20230807,104900,2752181290,2570,2565,2575,2565,329
|
|
20230807,104800,2751336250,2565,2570,2570,2565,832
|
|
20230807,104700,2749198060,2570,2575,2575,2570,245
|
|
20230807,104600,2748567190,2575,2565,2575,2565,602
|
|
20230807,104500,2747019040,2565,2560,2565,2560,1523
|
|
20230807,104400,2743118810,2555,2560,2560,2555,1241
|
|
20230807,104300,2739941900,2560,2560,2560,2560,1717
|
|
20230807,104200,2735546380,2560,2570,2575,2555,22284
|
|
20230807,104100,2678529335,2565,2565,2570,2565,3625
|
|
20230807,104000,2669231010,2565,2560,2565,2560,3293
|
|
20230807,103900,2660785455,2560,2565,2565,2560,805
|
|
20230807,103800,2658723200,2565,2565,2565,2565,1854
|
|
20230807,103700,2653967690,2565,2560,2570,2560,215
|
|
20230807,103600,2653416090,2570,2575,2580,2560,25497
|
|
20230807,103500,2588046265,2575,2570,2575,2570,1897
|
|
20230807,103400,2583166570,2570,2570,2570,2570,10284
|
|
20230807,103300,2556736690,2570,2575,2575,2565,11039
|
|
20230807,103200,2528338950,2580,2585,2590,2580,9543
|
|
20230807,103100,2503707050,2590,2590,2590,2585,1327
|
|
20230807,103000,2500273280,2590,2590,2590,2580,3170
|
|
20230807,102900,2492075505,2590,2590,2590,2590,1094
|
|
20230807,102800,2489242045,2590,2595,2595,2590,504
|
|
20230807,102700,2487936655,2595,2595,2595,2590,5024
|
|
20230807,102600,2474921080,2595,2595,2595,2595,3844
|
|
20230807,102500,2464945900,2595,2595,2595,2595,1143
|
|
20230807,102400,2461979815,2595,2595,2595,2590,602
|
|
20230807,102300,2460420125,2595,2590,2595,2590,1223
|
|
20230807,102200,2457250000,2590,2595,2600,2590,669
|
|
20230807,102100,2455515760,2590,2590,2590,2590,1439
|
|
20230807,102000,2451788750,2595,2600,2600,2595,4978
|
|
20230807,101900,2438870565,2600,2600,2605,2600,5390
|
|
20230807,101800,2424850580,2600,2605,2605,2600,710
|
|
20230807,101700,2423004330,2605,2600,2605,2600,4407
|
|
20230807,101600,2411545890,2600,2605,2605,2600,1623
|
|
20230807,101500,2407326050,2605,2605,2605,2605,26
|
|
20230807,101400,2407258320,2600,2600,2600,2600,152
|
|
20230807,101300,2406863120,2605,2605,2605,2600,738
|
|
20230807,101200,2404942765,2605,2600,2605,2600,534
|
|
20230807,101100,2403554225,2600,2600,2600,2600,6367
|
|
20230807,101000,2387000025,2600,2600,2600,2600,5451
|
|
20230807,100900,2372827425,2600,2595,2600,2595,6196
|
|
20230807,100800,2356720755,2595,2590,2600,2590,13982
|
|
20230807,100700,2320420320,2590,2590,2590,2590,1301
|
|
20230807,100600,2317050730,2590,2600,2600,2590,649
|
|
20230807,100500,2315367445,2600,2590,2600,2590,10199
|
|
20230807,100400,2288914575,2585,2570,2585,2570,4469
|
|
20230807,100300,2277365215,2565,2570,2570,2565,6097
|
|
20230807,100200,2261709405,2565,2570,2585,2565,9483
|
|
20230807,100100,2237329600,2580,2570,2580,2570,4045
|
|
20230807,100000,2226918550,2575,2575,2580,2575,1312
|
|
20230807,095900,2223538580,2580,2580,2580,2575,7520
|
|
20230807,095800,2204141520,2580,2580,2590,2580,3160
|
|
20230807,095700,2195976035,2580,2585,2585,2580,1303
|
|
20230807,095600,2192611780,2585,2585,2585,2570,10602
|
|
20230807,095500,2165272670,2585,2580,2595,2580,9900
|
|
20230807,095400,2139684910,2580,2580,2580,2575,1541
|
|
20230807,095300,2135711065,2580,2580,2585,2580,1132
|
|
20230807,095200,2132790450,2585,2590,2590,2570,9506
|
|
20230807,095100,2108196910,2585,2580,2585,2565,5980
|
|
20230807,095000,2092756590,2580,2575,2580,2565,1844
|
|
20230807,094900,2088017880,2580,2570,2595,2555,6976
|
|
20230807,094800,2069994410,2565,2570,2570,2545,66156
|
|
20230807,094700,1901097030,2565,2590,2590,2565,31787
|
|
20230807,094600,1819196270,2585,2590,2590,2585,13976
|
|
20230807,094500,1783050595,2590,2600,2600,2590,15144
|
|
20230807,094400,1743752475,2595,2600,2600,2595,9336
|
|
20230807,094300,1719491495,2600,2595,2600,2595,3874
|
|
20230807,094200,1709429375,2595,2590,2600,2585,19787
|
|
20230807,094100,1658194430,2585,2600,2605,2585,13956
|
|
20230807,094000,1622046415,2600,2600,2600,2585,7327
|
|
20230807,093900,1603039455,2585,2585,2595,2585,8798
|
|
20230807,093800,1580230795,2590,2595,2595,2585,25323
|
|
20230807,093700,1514626485,2595,2610,2610,2595,20238
|
|
20230807,093600,1462031100,2610,2600,2610,2595,15791
|
|
20230807,093500,1420975110,2605,2615,2620,2590,42919
|
|
20230807,093400,1309301000,2610,2615,2625,2610,8974
|
|
20230807,093300,1285834680,2625,2630,2630,2615,3580
|
|
20230807,093200,1276459625,2630,2635,2635,2630,2175
|
|
20230807,093100,1270735470,2635,2645,2645,2630,2898
|
|
20230807,093000,1263096875,2640,2630,2640,2630,10025
|
|
20230807,092900,1236650435,2630,2620,2630,2615,3236
|
|
20230807,092800,1228167875,2620,2610,2620,2610,11707
|
|
20230807,092700,1197590990,2615,2615,2625,2615,7688
|
|
20230807,092600,1177480310,2615,2620,2625,2610,9912
|
|
20230807,092500,1151567065,2620,2610,2620,2610,18900
|
|
20230807,092400,1102210225,2610,2610,2615,2610,24302
|
|
20230807,092300,1038721620,2610,2635,2635,2610,11704
|
|
20230807,092200,1008098050,2635,2635,2635,2630,3201
|
|
20230807,092100,999669950,2635,2635,2635,2635,6330
|
|
20230807,092000,982990400,2635,2655,2660,2635,12932
|
|
20230807,091900,948772110,2655,2665,2670,2655,9703
|
|
20230807,091800,922952030,2665,2660,2665,2660,4145
|
|
20230807,091700,911916115,2660,2655,2660,2650,5545
|
|
20230807,091600,897179760,2655,2645,2655,2645,3718
|
|
20230807,091500,887329130,2640,2620,2640,2620,5040
|
|
20230807,091400,874092375,2615,2630,2630,2615,3299
|
|
20230807,091300,865464065,2630,2630,2645,2630,14526
|
|
20230807,091200,827218525,2630,2605,2630,2595,15175
|
|
20230807,091100,787596920,2600,2630,2630,2590,52935
|
|
20230807,091000,649816780,2630,2645,2645,2615,10670
|
|
20230807,090900,621734095,2645,2650,2650,2630,3665
|
|
20230807,090800,612040780,2615,2665,2690,2615,32023
|
|
20230807,090700,527210420,2670,2675,2700,2645,17115
|
|
20230807,090600,481556485,2670,2605,2700,2600,40729
|
|
20230807,090500,373486280,2610,2680,2685,2610,59924
|
|
20230807,090400,214934475,2680,2690,2725,2680,13307
|
|
20230807,090300,179179670,2680,2720,2720,2675,12928
|
|
20230807,090200,144405095,2700,2700,2765,2690,13876
|
|
20230807,090100,106949775,2700,2745,2745,2685,27740
|
|
20230807,090000,31703590,2740,2790,2790,2730,11462
|