601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185800,3391421020,2510,2510,2510,2510,12139
|
|
20230808,185700,3391421020,2510,2510,2510,2510,0
|
|
20230808,185600,3391421020,2510,2510,2510,2510,0
|
|
20230808,185500,3391421020,2510,2510,2510,2510,0
|
|
20230808,185400,3391421020,2510,2510,2510,2510,0
|
|
20230808,185300,3391421020,2510,2510,2510,2510,0
|
|
20230808,185200,3391421020,2510,2510,2510,2510,0
|
|
20230808,185100,3391421020,2510,2510,2510,2510,0
|
|
20230808,185000,3391421020,2510,2510,2510,2510,0
|
|
20230808,184900,3391421020,2510,2510,2510,2510,0
|
|
20230808,184800,3391421020,2510,2510,2510,2510,0
|
|
20230808,184700,3391421020,2510,2510,2510,2510,0
|
|
20230808,184600,3391421020,2510,2510,2510,2510,0
|
|
20230808,184500,3391421020,2510,2510,2510,2510,0
|
|
20230808,184400,3391421020,2510,2510,2510,2510,0
|
|
20230808,184300,3391421020,2510,2510,2510,2510,0
|
|
20230808,184200,3391421020,2510,2510,2510,2510,0
|
|
20230808,184100,3391421020,2510,2510,2510,2510,0
|
|
20230808,184000,3391421020,2510,2510,2510,2510,0
|
|
20230808,183900,3391421020,2510,2510,2510,2510,0
|
|
20230808,183800,3391421020,2510,2510,2510,2510,0
|
|
20230808,183700,3391421020,2510,2510,2510,2510,0
|
|
20230808,183600,3391421020,2510,2510,2510,2510,0
|
|
20230808,183500,3391421020,2510,2510,2510,2510,0
|
|
20230808,183400,3391421020,2510,2510,2510,2510,0
|
|
20230808,183300,3391421020,2510,2510,2510,2510,0
|
|
20230808,183200,3391421020,2510,2510,2510,2510,0
|
|
20230808,183100,3391421020,2510,2510,2510,2510,0
|
|
20230808,183000,3391421020,2510,2510,2510,2510,0
|
|
20230808,182900,3391421020,2510,2510,2510,2510,0
|
|
20230808,182800,3391421020,2510,2510,2510,2510,12139
|
|
20230808,182700,3391421020,2510,2510,2510,2510,0
|
|
20230808,182600,3391421020,2510,2510,2510,2510,0
|
|
20230808,182500,3391421020,2510,2510,2510,2510,0
|
|
20230808,182400,3391421020,2510,2510,2510,2510,0
|
|
20230808,182300,3391421020,2510,2510,2510,2510,0
|
|
20230808,182200,3391421020,2510,2510,2510,2510,0
|
|
20230808,182100,3391421020,2510,2510,2510,2510,0
|
|
20230808,182000,3391421020,2510,2510,2510,2510,0
|
|
20230808,181900,3391421020,2510,2510,2510,2510,0
|
|
20230808,181800,3391421020,2510,2510,2510,2510,0
|
|
20230808,181700,3391421020,2510,2510,2510,2510,0
|
|
20230808,181600,3391421020,2510,2510,2510,2510,0
|
|
20230808,181500,3391421020,2510,2510,2510,2510,0
|
|
20230808,181400,3391421020,2510,2510,2510,2510,0
|
|
20230808,181300,3391421020,2510,2510,2510,2510,0
|
|
20230808,181200,3391421020,2510,2510,2510,2510,0
|
|
20230808,181100,3391421020,2510,2510,2510,2510,0
|
|
20230808,181000,3391421020,2510,2510,2510,2510,0
|
|
20230808,180900,3391421020,2510,2510,2510,2510,0
|
|
20230808,180800,3391421020,2510,2510,2510,2510,0
|
|
20230808,180700,3391421020,2510,2510,2510,2510,0
|
|
20230808,180600,3391421020,2510,2510,2510,2510,0
|
|
20230808,180500,3391421020,2510,2510,2510,2510,0
|
|
20230808,180400,3391421020,2510,2510,2510,2510,0
|
|
20230808,180300,3391421020,2510,2510,2510,2510,0
|
|
20230808,180200,3391421020,2510,2510,2510,2510,0
|
|
20230808,180100,3391421020,2510,2510,2510,2510,0
|
|
20230808,180000,3391421020,2510,2510,2510,2510,0
|
|
20230808,175900,3391421020,2510,2510,2510,2510,0
|
|
20230808,175800,3391421020,2510,2510,2510,2510,12139
|
|
20230808,175700,3391421020,2510,2510,2510,2510,0
|
|
20230808,175600,3391421020,2510,2510,2510,2510,0
|
|
20230808,175500,3391421020,2510,2510,2510,2510,0
|
|
20230808,175400,3391421020,2510,2510,2510,2510,0
|
|
20230808,175300,3391421020,2510,2510,2510,2510,0
|
|
20230808,175200,3391421020,2510,2510,2510,2510,0
|
|
20230808,175100,3391421020,2510,2510,2510,2510,0
|
|
20230808,175000,3391421020,2510,2510,2510,2510,0
|
|
20230808,174900,3391421020,2510,2510,2510,2510,0
|
|
20230808,174800,3391421020,2510,2510,2510,2510,0
|
|
20230808,174700,3391421020,2510,2510,2510,2510,0
|
|
20230808,174600,3391421020,2510,2510,2510,2510,0
|
|
20230808,174500,3391421020,2510,2510,2510,2510,0
|
|
20230808,174400,3391421020,2510,2510,2510,2510,0
|
|
20230808,174300,3391421020,2510,2510,2510,2510,0
|
|
20230808,174200,3391421020,2510,2510,2510,2510,0
|
|
20230808,174100,3391421020,2510,2510,2510,2510,0
|
|
20230808,174000,3391421020,2510,2510,2510,2510,0
|
|
20230808,173900,3391421020,2510,2510,2510,2510,0
|
|
20230808,173800,3391421020,2510,2510,2510,2510,0
|
|
20230808,173700,3391421020,2510,2510,2510,2510,0
|
|
20230808,173600,3391421020,2510,2510,2510,2510,0
|
|
20230808,173500,3391421020,2510,2510,2510,2510,0
|
|
20230808,173400,3391421020,2510,2510,2510,2510,0
|
|
20230808,173300,3391421020,2510,2510,2510,2510,0
|
|
20230808,173200,3391421020,2510,2510,2510,2510,0
|
|
20230808,173100,3391421020,2510,2510,2510,2510,0
|
|
20230808,173000,3391421020,2510,2510,2510,2510,0
|
|
20230808,172900,3391421020,2510,2510,2510,2510,0
|
|
20230808,172800,3391421020,2510,2510,2510,2510,12139
|
|
20230808,172700,3391421020,2510,2510,2510,2510,0
|
|
20230808,172600,3391421020,2510,2510,2510,2510,0
|
|
20230808,172500,3391421020,2510,2510,2510,2510,0
|
|
20230808,172400,3391421020,2510,2510,2510,2510,0
|
|
20230808,172300,3391421020,2510,2510,2510,2510,0
|
|
20230808,172200,3391421020,2510,2510,2510,2510,0
|
|
20230808,172100,3391421020,2510,2510,2510,2510,0
|
|
20230808,172000,3391421020,2510,2510,2510,2510,0
|
|
20230808,171900,3391421020,2510,2510,2510,2510,0
|
|
20230808,171800,3391421020,2510,2510,2510,2510,0
|
|
20230808,171700,3391421020,2510,2510,2510,2510,0
|
|
20230808,171600,3391421020,2510,2510,2510,2510,0
|
|
20230808,171500,3391421020,2510,2510,2510,2510,0
|
|
20230808,171400,3391421020,2510,2510,2510,2510,0
|
|
20230808,171300,3391421020,2510,2510,2510,2510,0
|
|
20230808,171200,3391421020,2510,2510,2510,2510,0
|
|
20230808,171100,3391421020,2510,2510,2510,2510,0
|
|
20230808,171000,3391421020,2510,2510,2510,2510,0
|
|
20230808,170900,3391421020,2510,2510,2510,2510,0
|
|
20230808,170800,3391421020,2510,2510,2510,2510,0
|
|
20230808,170700,3391421020,2510,2510,2510,2510,0
|
|
20230808,170600,3391421020,2510,2510,2510,2510,0
|
|
20230808,170500,3391421020,2510,2510,2510,2510,0
|
|
20230808,170400,3391421020,2510,2510,2510,2510,0
|
|
20230808,170300,3391421020,2510,2510,2510,2510,0
|
|
20230808,170200,3391421020,2510,2510,2510,2510,0
|
|
20230808,170100,3391421020,2510,2510,2510,2510,0
|
|
20230808,170000,3391421020,2510,2510,2510,2510,0
|
|
20230808,165900,3391421020,2510,2510,2510,2510,0
|
|
20230808,165800,3391421020,2510,2510,2510,2510,12139
|
|
20230808,165700,3391421020,2510,2510,2510,2510,0
|
|
20230808,165600,3391421020,2510,2510,2510,2510,0
|
|
20230808,165500,3391421020,2510,2510,2510,2510,0
|
|
20230808,165400,3391421020,2510,2510,2510,2510,0
|
|
20230808,165300,3391421020,2510,2510,2510,2510,0
|
|
20230808,165200,3391421020,2510,2510,2510,2510,0
|
|
20230808,165100,3391421020,2510,2510,2510,2510,0
|
|
20230808,165000,3391421020,2510,2510,2510,2510,0
|
|
20230808,164900,3391421020,2510,2510,2510,2510,0
|
|
20230808,164800,3391421020,2510,2510,2510,2510,0
|
|
20230808,164700,3391421020,2510,2510,2510,2510,0
|
|
20230808,164600,3391421020,2510,2510,2510,2510,0
|
|
20230808,164500,3391421020,2510,2510,2510,2510,0
|
|
20230808,164400,3391421020,2510,2510,2510,2510,0
|
|
20230808,164300,3391421020,2510,2510,2510,2510,0
|
|
20230808,164200,3391421020,2510,2510,2510,2510,0
|
|
20230808,164100,3391421020,2510,2510,2510,2510,0
|
|
20230808,164000,3391421020,2510,2510,2510,2510,0
|
|
20230808,163900,3391421020,2510,2510,2510,2510,0
|
|
20230808,163800,3391421020,2510,2510,2510,2510,0
|
|
20230808,163700,3391421020,2510,2510,2510,2510,0
|
|
20230808,163600,3391421020,2510,2510,2510,2510,0
|
|
20230808,163500,3391421020,2510,2510,2510,2510,0
|
|
20230808,163400,3391421020,2510,2510,2510,2510,0
|
|
20230808,163300,3391421020,2510,2510,2510,2510,0
|
|
20230808,163200,3391421020,2510,2510,2510,2510,0
|
|
20230808,163100,3391421020,2510,2510,2510,2510,0
|
|
20230808,163000,3391421020,2510,2510,2510,2510,0
|
|
20230808,162900,3391421020,2510,2510,2510,2510,0
|
|
20230808,162800,3391421020,2510,2510,2510,2510,12139
|
|
20230808,162700,3391421020,2510,2510,2510,2510,0
|
|
20230808,162600,3391421020,2510,2510,2510,2510,0
|
|
20230808,162500,3391421020,2510,2510,2510,2510,0
|
|
20230808,162400,3391421020,2510,2510,2510,2510,0
|
|
20230808,162300,3391421020,2510,2510,2510,2510,0
|
|
20230808,162200,3391421020,2510,2510,2510,2510,0
|
|
20230808,162100,3391421020,2510,2510,2510,2510,0
|
|
20230808,162000,3391421020,2510,2510,2510,2510,0
|
|
20230808,161900,3391421020,2510,2510,2510,2510,0
|
|
20230808,161800,3391421020,2510,2510,2510,2510,0
|
|
20230808,161700,3391421020,2510,2510,2510,2510,0
|
|
20230808,161600,3391421020,2510,2510,2510,2510,0
|
|
20230808,161500,3391421020,2510,2510,2510,2510,0
|
|
20230808,161400,3391421020,2510,2510,2510,2510,0
|
|
20230808,161300,3391421020,2510,2510,2510,2510,0
|
|
20230808,161200,3391421020,2510,2510,2510,2510,0
|
|
20230808,161100,3391421020,2510,2510,2510,2510,0
|
|
20230808,161000,3391421020,2510,2510,2510,2510,0
|
|
20230808,160900,3391421020,2510,2510,2510,2510,0
|
|
20230808,160800,3391421020,2510,2510,2510,2510,0
|
|
20230808,160700,3391421020,2510,2510,2510,2510,0
|
|
20230808,160600,3391421020,2510,2510,2510,2510,0
|
|
20230808,160500,3391421020,2510,2510,2510,2510,0
|
|
20230808,160400,3391421020,2510,2510,2510,2510,0
|
|
20230808,160300,3391421020,2510,2510,2510,2510,0
|
|
20230808,160200,3391421020,2510,2510,2510,2510,0
|
|
20230808,160100,3391421020,2510,2510,2510,2510,0
|
|
20230808,160000,3391421020,2510,2510,2510,2510,0
|
|
20230808,155900,3391421020,2510,2510,2510,2510,0
|
|
20230808,155800,3391421020,2510,2510,2510,2510,12139
|
|
20230808,155700,3391421020,2510,2510,2510,2510,0
|
|
20230808,155600,3391421020,2510,2510,2510,2510,0
|
|
20230808,155500,3391421020,2510,2510,2510,2510,0
|
|
20230808,155400,3391421020,2510,2510,2510,2510,0
|
|
20230808,155300,3391421020,2510,2510,2510,2510,0
|
|
20230808,155200,3391421020,2510,2510,2510,2510,0
|
|
20230808,155100,3391421020,2510,2510,2510,2510,0
|
|
20230808,155000,3391421020,2510,2510,2510,2510,0
|
|
20230808,154900,3391421020,2510,2510,2510,2510,0
|
|
20230808,154800,3391421020,2510,2510,2510,2510,0
|
|
20230808,154700,3391421020,2510,2510,2510,2510,0
|
|
20230808,154600,3391421020,2510,2510,2510,2510,0
|
|
20230808,154500,3391421020,2510,2510,2510,2510,0
|
|
20230808,154400,3391421020,2510,2510,2510,2510,0
|
|
20230808,154300,3391421020,2510,2510,2510,2510,0
|
|
20230808,154200,3391421020,2510,2510,2510,2510,0
|
|
20230808,154100,3391421020,2510,2510,2510,2510,0
|
|
20230808,154000,3391421020,2510,2510,2510,2510,0
|
|
20230808,153900,3391421020,2510,2510,2510,2510,0
|
|
20230808,153800,3391421020,2510,2510,2510,2510,0
|
|
20230808,153700,3391421020,2510,2510,2510,2510,0
|
|
20230808,153600,3391421020,2510,2510,2510,2510,0
|
|
20230808,153500,3391421020,2510,2510,2510,2510,0
|
|
20230808,153400,3391421020,2510,2510,2510,2510,0
|
|
20230808,153300,3391421020,2510,2510,2510,2510,0
|
|
20230808,153200,3391421020,2510,2510,2510,2510,0
|
|
20230808,153100,3391421020,2510,2510,2510,2510,0
|
|
20230808,153000,3391421020,2510,2510,2510,2510,12139
|
|
20230808,152900,3360952130,2520,2520,2520,2520,0
|
|
20230808,152800,3360952130,2520,2520,2520,2520,0
|
|
20230808,152700,3360952130,2520,2520,2520,2520,0
|
|
20230808,152600,3360952130,2520,2520,2520,2520,0
|
|
20230808,152500,3360952130,2520,2520,2520,2520,0
|
|
20230808,152400,3360952130,2520,2520,2520,2520,0
|
|
20230808,152300,3360952130,2520,2520,2520,2520,0
|
|
20230808,152200,3360952130,2520,2520,2520,2520,0
|
|
20230808,152100,3360952130,2520,2520,2520,2520,0
|
|
20230808,152000,3360952130,2520,2520,2520,2520,0
|
|
20230808,151900,3360952130,2520,2510,2520,2505,3155
|
|
20230808,151800,3353027075,2515,2510,2515,2505,6901
|
|
20230808,151700,3335705810,2510,2500,2510,2500,2233
|
|
20230808,151600,3330114865,2500,2500,2505,2495,6519
|
|
20230808,151500,3313822360,2500,2500,2500,2495,15582
|
|
20230808,151400,3274877215,2495,2500,2500,2490,7457
|
|
20230808,151300,3256248830,2500,2500,2500,2495,1803
|
|
20230808,151200,3251750330,2495,2495,2500,2495,1949
|
|
20230808,151100,3246887570,2495,2495,2495,2485,2267
|
|
20230808,151000,3241235960,2490,2480,2495,2475,9600
|
|
20230808,150900,3217385630,2485,2485,2485,2480,1052
|
|
20230808,150800,3214776655,2480,2480,2490,2480,506
|
|
20230808,150700,3213521765,2490,2480,2490,2475,11916
|
|
20230808,150600,3183930300,2485,2485,2490,2480,3394
|
|
20230808,150500,3175508775,2485,2490,2490,2485,3904
|
|
20230808,150400,3165807315,2490,2490,2490,2490,8
|
|
20230808,150300,3165787395,2490,2495,2495,2490,1598
|
|
20230808,150200,3161808370,2495,2495,2495,2490,1838
|
|
20230808,150100,3157231735,2495,2495,2495,2490,655
|
|
20230808,150000,3155600770,2495,2490,2495,2490,3337
|
|
20230808,145900,3147291630,2490,2485,2490,2485,652
|
|
20230808,145800,3145671405,2485,2485,2485,2480,1339
|
|
20230808,145700,3142346945,2480,2480,2480,2480,549
|
|
20230808,145600,3140985425,2485,2485,2485,2480,171
|
|
20230808,145500,3140561295,2485,2485,2490,2485,5814
|
|
20230808,145400,3126113500,2485,2480,2485,2480,7089
|
|
20230808,145300,3108532095,2485,2480,2485,2470,2700
|
|
20230808,145200,3101845760,2485,2475,2485,2475,511
|
|
20230808,145100,3100580940,2485,2490,2490,2485,69
|
|
20230808,145000,3100409470,2490,2490,2490,2480,2004
|
|
20230808,144900,3095434515,2490,2490,2490,2485,1134
|
|
20230808,144800,3092616415,2490,2485,2495,2485,806
|
|
20230808,144700,3090613465,2495,2495,2500,2485,17008
|
|
20230808,144600,3048331640,2500,2500,2500,2495,1004
|
|
20230808,144500,3045826645,2500,2475,2500,2470,27465
|
|
20230808,144400,2977512730,2475,2485,2485,2470,4305
|
|
20230808,144300,2966855410,2485,2485,2485,2480,185
|
|
20230808,144200,2966395785,2485,2485,2485,2475,505
|
|
20230808,144100,2965143820,2485,2475,2485,2475,614
|
|
20230808,144000,2963621095,2485,2485,2485,2475,1233
|
|
20230808,143900,2960566225,2480,2480,2485,2475,2126
|
|
20230808,143800,2955293690,2480,2480,2485,2475,413
|
|
20230808,143700,2954269485,2485,2480,2485,2475,10005
|
|
20230808,143600,2929482075,2480,2475,2480,2475,4541
|
|
20230808,143500,2918221615,2480,2480,2485,2475,4809
|
|
20230808,143400,2906301890,2485,2485,2490,2480,2463
|
|
20230808,143300,2900185830,2485,2480,2490,2480,156
|
|
20230808,143200,2899798740,2490,2490,2490,2480,2836
|
|
20230808,143100,2892757610,2490,2485,2490,2480,129
|
|
20230808,143000,2892437020,2490,2490,2490,2475,2349
|
|
20230808,142900,2886602145,2490,2480,2490,2480,1917
|
|
20230808,142800,2881845810,2480,2490,2490,2480,37
|
|
20230808,142700,2881753840,2490,2490,2490,2475,507
|
|
20230808,142600,2880497440,2490,2490,2490,2475,7338
|
|
20230808,142500,2862308165,2490,2490,2490,2485,1012
|
|
20230808,142400,2859793285,2490,2485,2490,2485,9773
|
|
20230808,142300,2835498225,2485,2485,2485,2480,3687
|
|
20230808,142200,2826354455,2485,2485,2485,2480,1181
|
|
20230808,142100,2823420170,2485,2485,2485,2480,549
|
|
20230808,142000,2822057905,2485,2490,2490,2485,3050
|
|
20230808,141900,2814478645,2490,2490,2490,2490,322
|
|
20230808,141800,2813676865,2490,2495,2495,2485,1348
|
|
20230808,141700,2810321560,2495,2495,2495,2490,4033
|
|
20230808,141600,2800279375,2495,2495,2495,2485,3954
|
|
20230808,141500,2790453305,2495,2490,2495,2485,7265
|
|
20230808,141400,2772398955,2490,2480,2495,2475,10616
|
|
20230808,141300,2745992715,2480,2485,2490,2475,3078
|
|
20230808,141200,2738359535,2485,2485,2490,2480,913
|
|
20230808,141100,2736093220,2485,2485,2490,2480,2035
|
|
20230808,141000,2731044490,2485,2485,2490,2485,424
|
|
20230808,140900,2729990505,2490,2500,2500,2485,12038
|
|
20230808,140800,2700062580,2500,2490,2500,2490,2498
|
|
20230808,140700,2693842340,2490,2495,2495,2490,658
|
|
20230808,140600,2692203885,2495,2490,2495,2490,946
|
|
20230808,140500,2689848330,2495,2495,2500,2490,2311
|
|
20230808,140400,2684086410,2500,2505,2505,2490,14300
|
|
20230808,140300,2648341170,2505,2505,2505,2500,72
|
|
20230808,140200,2648161160,2505,2505,2505,2500,1685
|
|
20230808,140100,2643948455,2505,2510,2510,2505,235
|
|
20230808,140000,2643359605,2510,2510,2510,2510,1
|
|
20230808,135900,2643357095,2510,2510,2510,2505,447
|
|
20230808,135800,2642237100,2515,2515,2515,2515,0
|
|
20230808,135700,2642237100,2515,2510,2515,2510,801
|
|
20230808,135600,2640226585,2515,2510,2515,2510,272
|
|
20230808,135500,2639543855,2520,2515,2525,2515,12441
|
|
20230808,135400,2608192785,2520,2515,2520,2505,1665
|
|
20230808,135300,2604007620,2520,2510,2520,2510,4362
|
|
20230808,135200,2593051880,2510,2505,2510,2505,2353
|
|
20230808,135100,2587157610,2505,2505,2505,2500,607
|
|
20230808,135000,2585640085,2505,2505,2505,2505,13
|
|
20230808,134900,2585607520,2505,2505,2505,2495,2251
|
|
20230808,134800,2579988180,2505,2505,2505,2500,1527
|
|
20230808,134700,2576167145,2505,2500,2505,2500,1602
|
|
20230808,134600,2572162030,2500,2500,2500,2500,706
|
|
20230808,134500,2570397030,2500,2500,2500,2500,351
|
|
20230808,134400,2569519530,2500,2490,2500,2485,26517
|
|
20230808,134300,2503487495,2490,2485,2490,2485,600
|
|
20230808,134200,2501996490,2490,2490,2490,2485,573
|
|
20230808,134100,2500572320,2490,2490,2490,2485,552
|
|
20230808,134000,2499200340,2490,2490,2490,2485,287
|
|
20230808,133900,2498485715,2490,2490,2490,2485,1295
|
|
20230808,133800,2495262380,2490,2490,2490,2485,605
|
|
20230808,133700,2493758440,2490,2490,2490,2485,539
|
|
20230808,133600,2492416335,2490,2490,2490,2485,814
|
|
20230808,133500,2490389485,2490,2490,2490,2485,152
|
|
20230808,133400,2490011755,2490,2490,2490,2485,8
|
|
20230808,133300,2489991840,2490,2485,2490,2480,4742
|
|
20230808,133200,2478208965,2485,2480,2485,2475,2591
|
|
20230808,133100,2471783280,2480,2485,2485,2475,3710
|
|
20230808,133000,2462582865,2485,2485,2485,2480,135
|
|
20230808,132900,2462247750,2480,2480,2485,2480,2609
|
|
20230808,132800,2455777410,2485,2480,2490,2480,8167
|
|
20230808,132700,2435513250,2485,2485,2485,2480,1996
|
|
20230808,132600,2430554695,2490,2490,2495,2485,7228
|
|
20230808,132500,2412588965,2490,2495,2495,2490,1260
|
|
20230808,132400,2409449855,2495,2490,2495,2490,1208
|
|
20230808,132300,2406441900,2490,2495,2495,2490,3201
|
|
20230808,132200,2398470905,2495,2495,2495,2495,101
|
|
20230808,132100,2398218910,2495,2485,2495,2485,369
|
|
20230808,132000,2397300100,2490,2485,2495,2485,1728
|
|
20230808,131900,2392994820,2490,2490,2490,2485,1027
|
|
20230808,131800,2390439770,2490,2485,2490,2485,1075
|
|
20230808,131700,2387768270,2495,2495,2495,2485,2602
|
|
20230808,131600,2381289265,2490,2495,2495,2490,28
|
|
20230808,131500,2381219415,2495,2490,2495,2485,4426
|
|
20230808,131400,2370204995,2490,2495,2495,2485,19107
|
|
20230808,131300,2322633545,2500,2500,2500,2495,2702
|
|
20230808,131200,2315891510,2500,2500,2500,2500,2
|
|
20230808,131100,2315886510,2500,2500,2505,2500,122
|
|
20230808,131000,2315581500,2505,2505,2505,2500,523
|
|
20230808,130900,2314273970,2505,2505,2505,2505,2
|
|
20230808,130800,2314268960,2505,2510,2510,2500,702
|
|
20230808,130700,2312510945,2510,2510,2510,2500,533
|
|
20230808,130600,2311178415,2510,2510,2510,2500,612
|
|
20230808,130500,2309645595,2510,2515,2515,2505,173
|
|
20230808,130400,2309211365,2510,2510,2510,2505,2263
|
|
20230808,130300,2303531735,2510,2510,2510,2500,605
|
|
20230808,130200,2302015910,2505,2500,2505,2500,1472
|
|
20230808,130100,2298334115,2500,2500,2500,2495,730
|
|
20230808,130000,2296509120,2495,2500,2500,2495,706
|
|
20230808,125900,2294747620,2500,2500,2500,2500,19
|
|
20230808,125800,2294700120,2495,2510,2510,2495,7
|
|
20230808,125700,2294682615,2510,2510,2510,2510,101
|
|
20230808,125600,2294429105,2495,2500,2500,2495,8010
|
|
20230808,125500,2274420570,2500,2505,2505,2500,500
|
|
20230808,125400,2273169285,2505,2515,2515,2505,1755
|
|
20230808,125300,2268763215,2515,2510,2515,2510,543
|
|
20230808,125200,2267400280,2515,2515,2515,2515,302
|
|
20230808,125100,2266640750,2515,2515,2515,2510,3
|
|
20230808,125000,2266633210,2515,2515,2515,2510,27
|
|
20230808,124900,2266565320,2515,2515,2515,2510,7153
|
|
20230808,124800,2248610525,2510,2515,2515,2510,661
|
|
20230808,124700,2246951405,2510,2510,2515,2500,1744
|
|
20230808,124600,2242583975,2500,2515,2515,2500,2741
|
|
20230808,124500,2235704735,2510,2500,2510,2495,13196
|
|
20230808,124400,2202629600,2495,2495,2500,2495,136
|
|
20230808,124300,2202289615,2500,2500,2500,2500,201
|
|
20230808,124200,2201787115,2500,2505,2505,2495,937
|
|
20230808,124100,2199446785,2505,2505,2505,2505,621
|
|
20230808,124000,2197891180,2505,2505,2505,2500,1331
|
|
20230808,123900,2194563670,2505,2505,2505,2505,201
|
|
20230808,123800,2194060165,2505,2505,2505,2500,769
|
|
20230808,123700,2192137300,2505,2510,2510,2505,113
|
|
20230808,123600,2191854220,2510,2495,2510,2495,2063
|
|
20230808,123500,2186695495,2500,2495,2500,2490,8795
|
|
20230808,123400,2164754955,2500,2500,2505,2495,2027
|
|
20230808,123300,2159694065,2500,2510,2510,2500,8433
|
|
20230808,123200,2138611435,2505,2510,2510,2505,82
|
|
20230808,123100,2138405715,2510,2510,2510,2500,731
|
|
20230808,123000,2136578025,2500,2510,2510,2500,2426
|
|
20230808,122900,2130512965,2510,2510,2510,2500,513
|
|
20230808,122800,2129230335,2510,2510,2510,2510,11
|
|
20230808,122700,2129202725,2510,2505,2510,2505,2228
|
|
20230808,122600,2123617480,2510,2510,2515,2510,402
|
|
20230808,122500,2122608455,2510,2510,2515,2500,2980
|
|
20230808,122400,2115116120,2515,2510,2515,2510,101
|
|
20230808,122300,2114862605,2515,2515,2520,2500,6428
|
|
20230808,122200,2098749015,2520,2520,2520,2520,1
|
|
20230808,122100,2098746495,2520,2515,2520,2515,90
|
|
20230808,122000,2098520140,2515,2520,2520,2515,71
|
|
20230808,121900,2098341520,2515,2520,2520,2515,301
|
|
20230808,121800,2097584000,2520,2520,2520,2520,27
|
|
20230808,121700,2097515960,2520,2515,2520,2515,2165
|
|
20230808,121600,2092070975,2515,2525,2525,2515,430
|
|
20230808,121500,2090987225,2525,2525,2525,2520,1802
|
|
20230808,121400,2086446170,2520,2520,2520,2520,1122
|
|
20230808,121300,2083618730,2520,2520,2520,2515,407
|
|
20230808,121200,2082595070,2520,2520,2520,2515,1245
|
|
20230808,121100,2079457785,2520,2515,2520,2510,3401
|
|
20230808,121000,2070913265,2515,2515,2515,2510,737
|
|
20230808,120900,2069062740,2515,2510,2515,2510,161
|
|
20230808,120800,2068658325,2510,2510,2515,2510,186
|
|
20230808,120700,2068191200,2500,2515,2515,2500,13816
|
|
20230808,120600,2033645280,2515,2520,2520,2500,10043
|
|
20230808,120500,2008468130,2520,2520,2520,2510,522
|
|
20230808,120400,2007155280,2520,2515,2520,2515,1199
|
|
20230808,120300,2004134305,2520,2515,2520,2515,97
|
|
20230808,120200,2003890345,2525,2525,2525,2510,2618
|
|
20230808,120100,1997304510,2525,2515,2525,2515,2
|
|
20230808,120000,1997299470,2525,2530,2530,2515,6149
|
|
20230808,115900,1981799625,2530,2530,2530,2525,2406
|
|
20230808,115800,1975724460,2530,2520,2530,2520,701
|
|
20230808,115700,1973957930,2530,2530,2530,2525,3512
|
|
20230808,115600,1965090070,2530,2530,2530,2530,1
|
|
20230808,115500,1965087540,2530,2525,2530,2525,2
|
|
20230808,115400,1965082485,2530,2530,2530,2530,1005
|
|
20230808,115300,1962539835,2530,2535,2535,2520,1613
|
|
20230808,115200,1958472250,2540,2540,2540,2540,31
|
|
20230808,115100,1958393510,2540,2540,2540,2520,803
|
|
20230808,115000,1956368550,2540,2540,2540,2525,502
|
|
20230808,114900,1955097970,2530,2520,2540,2520,2370
|
|
20230808,114800,1949091705,2535,2535,2535,2525,1064
|
|
20230808,114700,1946405075,2535,2530,2535,2530,201
|
|
20230808,114600,1945896540,2535,2525,2535,2525,63
|
|
20230808,114500,1945737165,2530,2540,2540,2525,6250
|
|
20230808,114400,1929940495,2535,2535,2540,2530,315
|
|
20230808,114300,1929142210,2535,2535,2535,2535,1
|
|
20230808,114200,1929139675,2535,2535,2535,2535,1
|
|
20230808,114100,1929137140,2535,2535,2540,2535,77
|
|
20230808,114000,1928941940,2540,2535,2540,2535,1074
|
|
20230808,113900,1926219345,2535,2540,2540,2535,320
|
|
20230808,113800,1925407145,2535,2535,2535,2535,503
|
|
20230808,113700,1924132040,2535,2535,2535,2530,1210
|
|
20230808,113600,1921070690,2535,2535,2535,2530,554
|
|
20230808,113500,1919668335,2535,2535,2535,2530,554
|
|
20230808,113400,1918264205,2530,2530,2535,2530,400
|
|
20230808,113300,1917250950,2535,2535,2535,2535,6
|
|
20230808,113200,1917235740,2535,2530,2535,2525,6010
|
|
20230808,113100,1902035435,2530,2530,2530,2530,6
|
|
20230808,113000,1902020255,2525,2525,2530,2525,511
|
|
20230808,112900,1900729970,2525,2525,2525,2525,0
|
|
20230808,112800,1900729970,2525,2520,2525,2520,913
|
|
20230808,112700,1898429145,2525,2525,2530,2510,5091
|
|
20230808,112600,1885585965,2515,2520,2525,2515,2024
|
|
20230808,112500,1880492305,2520,2520,2520,2520,222
|
|
20230808,112400,1879932865,2520,2505,2520,2505,1068
|
|
20230808,112300,1877252110,2520,2515,2520,2505,104
|
|
20230808,112200,1876991545,2505,2505,2515,2505,1812
|
|
20230808,112100,1872447640,2505,2495,2505,2495,3927
|
|
20230808,112000,1862647645,2505,2495,2510,2495,7808
|
|
20230808,111900,1843126685,2505,2510,2510,2500,24589
|
|
20230808,111800,1781613095,2505,2520,2520,2505,1626
|
|
20230808,111700,1777534815,2520,2520,2520,2510,307
|
|
20230808,111600,1776764175,2515,2520,2520,2515,237
|
|
20230808,111500,1776168115,2515,2520,2520,2515,637
|
|
20230808,111400,1774565755,2520,2520,2520,2515,7244
|
|
20230808,111300,1756344800,2520,2515,2525,2505,6000
|
|
20230808,111200,1741281500,2515,2520,2520,2515,450
|
|
20230808,111100,1740148750,2510,2515,2515,2510,1480
|
|
20230808,111000,1736428525,2525,2525,2525,2525,1
|
|
20230808,110900,1736426000,2520,2525,2525,2520,1567
|
|
20230808,110800,1732474325,2520,2510,2520,2510,943
|
|
20230808,110700,1730106250,2510,2515,2515,2505,2235
|
|
20230808,110600,1724495875,2515,2510,2515,2510,1494
|
|
20230808,110500,1720745410,2510,2510,2515,2510,1905
|
|
20230808,110400,1715962860,2510,2520,2520,2505,12847
|
|
20230808,110300,1683713715,2525,2510,2525,2510,1501
|
|
20230808,110200,1679943665,2520,2530,2530,2515,6632
|
|
20230808,110100,1663252815,2530,2535,2535,2525,1022
|
|
20230808,110000,1660671750,2535,2525,2535,2515,10017
|
|
20230808,105900,1635443690,2540,2535,2540,2525,721
|
|
20230808,105800,1633616495,2525,2540,2540,2520,10771
|
|
20230808,105700,1606412450,2540,2540,2540,2530,3153
|
|
20230808,105600,1598428620,2540,2540,2540,2530,7100
|
|
20230808,105500,1580460055,2535,2540,2540,2535,157
|
|
20230808,105400,1580061810,2540,2540,2540,2540,536
|
|
20230808,105300,1578700370,2530,2530,2540,2530,222
|
|
20230808,105200,1578138390,2530,2530,2540,2530,572
|
|
20230808,105100,1576686220,2540,2540,2540,2540,10
|
|
20230808,105000,1576660820,2540,2545,2545,2535,8612
|
|
20230808,104900,1554812485,2540,2545,2545,2540,875
|
|
20230808,104800,1552589920,2540,2540,2545,2540,521
|
|
20230808,104700,1551266575,2545,2545,2545,2540,575
|
|
20230808,104600,1549806005,2545,2545,2545,2540,1080
|
|
20230808,104500,1547062790,2540,2540,2540,2540,1261
|
|
20230808,104400,1543859850,2545,2545,2545,2540,701
|
|
20230808,104300,1542076805,2540,2545,2545,2540,211
|
|
20230808,104200,1541540860,2530,2530,2530,2530,200
|
|
20230808,104100,1541034860,2545,2535,2545,2535,3964
|
|
20230808,104000,1530979110,2530,2540,2545,2530,1844
|
|
20230808,103900,1526304160,2545,2540,2550,2540,1530
|
|
20230808,103800,1522408160,2540,2535,2540,2535,9183
|
|
20230808,103700,1499088840,2535,2540,2550,2535,7496
|
|
20230808,103600,1480053950,2550,2540,2550,2540,1548
|
|
20230808,103500,1476121980,2540,2545,2550,2535,5895
|
|
20230808,103400,1461128110,2545,2530,2550,2530,322
|
|
20230808,103300,1460310510,2530,2530,2550,2530,1032
|
|
20230808,103200,1457699350,2545,2525,2545,2520,12673
|
|
20230808,103100,1425481570,2525,2525,2530,2520,707
|
|
20230808,103000,1423699675,2525,2525,2525,2525,1087
|
|
20230808,102900,1420955000,2525,2525,2525,2525,507
|
|
20230808,102800,1419674825,2525,2530,2530,2525,243
|
|
20230808,102700,1419060250,2525,2525,2525,2525,1000
|
|
20230808,102600,1416535250,2525,2525,2535,2525,1649
|
|
20230808,102500,1412361525,2525,2525,2535,2525,1606
|
|
20230808,102400,1408306205,2525,2525,2535,2525,1152
|
|
20230808,102300,1405396335,2525,2525,2535,2525,844
|
|
20230808,102200,1403260235,2525,2535,2535,2525,2140
|
|
20230808,102100,1397855445,2525,2530,2535,2525,5478
|
|
20230808,102000,1384012860,2535,2550,2550,2535,5205
|
|
20230808,101900,1370814930,2550,2535,2550,2535,3449
|
|
20230808,101800,1362064605,2535,2525,2535,2525,126
|
|
20230808,101700,1361746295,2520,2520,2525,2520,24492
|
|
20230808,101600,1300019970,2520,2530,2530,2515,34084
|
|
20230808,101500,1214095240,2530,2530,2535,2530,4575
|
|
20230808,101400,1202517790,2530,2540,2540,2530,8794
|
|
20230808,101300,1180241355,2540,2545,2545,2540,11565
|
|
20230808,101200,1150865710,2545,2550,2550,2545,3678
|
|
20230808,101100,1141503160,2550,2550,2550,2550,3513
|
|
20230808,101000,1132545010,2555,2550,2555,2550,340
|
|
20230808,100900,1131677985,2550,2550,2550,2545,321
|
|
20230808,100800,1130859680,2545,2545,2545,2545,469
|
|
20230808,100700,1129666075,2545,2540,2545,2540,114
|
|
20230808,100600,1129376015,2540,2555,2555,2540,5924
|
|
20230808,100500,1114296700,2550,2550,2550,2550,1444
|
|
20230808,100400,1110614500,2550,2550,2550,2545,900
|
|
20230808,100300,1108319535,2550,2550,2550,2550,122
|
|
20230808,100200,1108008435,2550,2550,2550,2550,862
|
|
20230808,100100,1105810335,2550,2555,2555,2545,5287
|
|
20230808,100000,1092328270,2550,2555,2555,2550,189
|
|
20230808,095900,1091845460,2555,2555,2560,2550,3582
|
|
20230808,095800,1082709930,2555,2560,2560,2555,243
|
|
20230808,095700,1082088565,2560,2550,2560,2550,1043
|
|
20230808,095600,1079418905,2555,2560,2560,2555,208
|
|
20230808,095500,1078887265,2555,2560,2560,2550,2818
|
|
20230808,095400,1071679645,2560,2560,2560,2560,2537
|
|
20230808,095300,1065184925,2560,2555,2560,2555,291
|
|
20230808,095200,1064440570,2555,2555,2560,2555,561
|
|
20230808,095100,1063004965,2555,2565,2565,2555,3464
|
|
20230808,095000,1054130305,2565,2565,2565,2565,584
|
|
20230808,094900,1052632345,2560,2560,2560,2560,363
|
|
20230808,094800,1051703065,2560,2560,2560,2560,636
|
|
20230808,094700,1050074905,2560,2560,2560,2560,1185
|
|
20230808,094600,1047041305,2560,2560,2560,2555,866
|
|
20230808,094500,1044824610,2555,2555,2555,2555,11
|
|
20230808,094400,1044796505,2555,2565,2565,2555,17
|
|
20230808,094300,1044752980,2555,2550,2565,2550,2181
|
|
20230808,094200,1039186850,2560,2560,2565,2550,570
|
|
20230808,094100,1037733235,2550,2565,2565,2550,1247
|
|
20230808,094000,1034540385,2550,2540,2555,2540,14126
|
|
20230808,093900,998520000,2540,2550,2550,2540,5805
|
|
20230808,093800,983756740,2550,2555,2555,2550,158
|
|
20230808,093700,983353085,2555,2555,2560,2550,1201
|
|
20230808,093600,980285260,2560,2560,2560,2550,699
|
|
20230808,093500,978501440,2560,2575,2575,2555,9551
|
|
20230808,093400,954050770,2565,2565,2575,2565,1258
|
|
20230808,093300,950823990,2575,2575,2575,2565,90
|
|
20230808,093200,950592850,2565,2570,2575,2565,3515
|
|
20230808,093100,941568585,2570,2580,2580,2570,515
|
|
20230808,093000,940243775,2575,2580,2580,2565,430
|
|
20230808,092900,939139650,2565,2570,2580,2530,11117
|
|
20230808,092800,910791530,2570,2585,2585,2570,5975
|
|
20230808,092700,895391600,2590,2590,2590,2580,1394
|
|
20230808,092600,891792110,2580,2595,2595,2580,8795
|
|
20230808,092500,869069130,2585,2595,2620,2585,6706
|
|
20230808,092400,851645525,2595,2580,2595,2575,4612
|
|
20230808,092300,839720975,2580,2555,2580,2540,3896
|
|
20230808,092200,829739745,2555,2540,2555,2540,9148
|
|
20230808,092100,806425860,2555,2560,2560,2540,31008
|
|
20230808,092000,727358725,2540,2550,2560,2535,4207
|
|
20230808,091900,716631055,2550,2535,2550,2535,7116
|
|
20230808,091800,698541680,2540,2540,2565,2540,8853
|
|
20230808,091700,676039785,2535,2535,2540,2520,14358
|
|
20230808,091600,639800445,2520,2530,2540,2520,10551
|
|
20230808,091500,613075045,2530,2530,2545,2520,7862
|
|
20230808,091400,593116480,2535,2510,2535,2500,26912
|
|
20230808,091300,525321890,2515,2540,2540,2505,9417
|
|
20230808,091200,501573990,2530,2530,2550,2525,18790
|
|
20230808,091100,453975495,2530,2560,2570,2530,39361
|
|
20230808,091000,353792845,2560,2560,2575,2555,6567
|
|
20230808,090900,336973395,2560,2580,2585,2560,3846
|
|
20230808,090800,327065565,2580,2575,2580,2560,6605
|
|
20230808,090700,310040930,2565,2605,2610,2560,19527
|
|
20230808,090600,259434210,2610,2625,2625,2610,4306
|
|
20230808,090500,248172700,2635,2635,2650,2625,11169
|
|
20230808,090400,218744445,2635,2670,2670,2625,11231
|
|
20230808,090300,188967870,2670,2650,2675,2650,25141
|
|
20230808,090200,122120505,2650,2615,2650,2615,19565
|
|
20230808,090100,70467660,2615,2600,2615,2600,689
|
|
20230808,090000,68673800,2600,2580,2600,2575,26340
|