602 lines
30 KiB
CSV
602 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185900,2540693785,2525,2525,2525,2525,8312
|
|
20230811,185800,2540693785,2525,2525,2525,2525,0
|
|
20230811,185700,2540693785,2525,2525,2525,2525,0
|
|
20230811,185600,2540693785,2525,2525,2525,2525,0
|
|
20230811,185500,2540693785,2525,2525,2525,2525,0
|
|
20230811,185400,2540693785,2525,2525,2525,2525,0
|
|
20230811,185300,2540693785,2525,2525,2525,2525,0
|
|
20230811,185200,2540693785,2525,2525,2525,2525,0
|
|
20230811,185100,2540693785,2525,2525,2525,2525,0
|
|
20230811,185000,2540693785,2525,2525,2525,2525,0
|
|
20230811,184900,2540693785,2525,2525,2525,2525,0
|
|
20230811,184800,2540693785,2525,2525,2525,2525,0
|
|
20230811,184700,2540693785,2525,2525,2525,2525,0
|
|
20230811,184600,2540693785,2525,2525,2525,2525,0
|
|
20230811,184500,2540693785,2525,2525,2525,2525,0
|
|
20230811,184400,2540693785,2525,2525,2525,2525,0
|
|
20230811,184300,2540693785,2525,2525,2525,2525,0
|
|
20230811,184200,2540693785,2525,2525,2525,2525,0
|
|
20230811,184100,2540693785,2525,2525,2525,2525,0
|
|
20230811,184000,2540693785,2525,2525,2525,2525,0
|
|
20230811,183900,2540693785,2525,2525,2525,2525,0
|
|
20230811,183800,2540693785,2525,2525,2525,2525,0
|
|
20230811,183700,2540693785,2525,2525,2525,2525,0
|
|
20230811,183600,2540693785,2525,2525,2525,2525,0
|
|
20230811,183500,2540693785,2525,2525,2525,2525,0
|
|
20230811,183400,2540693785,2525,2525,2525,2525,0
|
|
20230811,183300,2540693785,2525,2525,2525,2525,0
|
|
20230811,183200,2540693785,2525,2525,2525,2525,0
|
|
20230811,183100,2540693785,2525,2525,2525,2525,0
|
|
20230811,183000,2540693785,2525,2525,2525,2525,0
|
|
20230811,182900,2540693785,2525,2525,2525,2525,8312
|
|
20230811,182800,2540693785,2525,2525,2525,2525,0
|
|
20230811,182700,2540693785,2525,2525,2525,2525,0
|
|
20230811,182600,2540693785,2525,2525,2525,2525,0
|
|
20230811,182500,2540693785,2525,2525,2525,2525,0
|
|
20230811,182400,2540693785,2525,2525,2525,2525,0
|
|
20230811,182300,2540693785,2525,2525,2525,2525,0
|
|
20230811,182200,2540693785,2525,2525,2525,2525,0
|
|
20230811,182100,2540693785,2525,2525,2525,2525,0
|
|
20230811,182000,2540693785,2525,2525,2525,2525,0
|
|
20230811,181900,2540693785,2525,2525,2525,2525,0
|
|
20230811,181800,2540693785,2525,2525,2525,2525,0
|
|
20230811,181700,2540693785,2525,2525,2525,2525,0
|
|
20230811,181600,2540693785,2525,2525,2525,2525,0
|
|
20230811,181500,2540693785,2525,2525,2525,2525,0
|
|
20230811,181400,2540693785,2525,2525,2525,2525,0
|
|
20230811,181300,2540693785,2525,2525,2525,2525,0
|
|
20230811,181200,2540693785,2525,2525,2525,2525,0
|
|
20230811,181100,2540693785,2525,2525,2525,2525,0
|
|
20230811,181000,2540693785,2525,2525,2525,2525,0
|
|
20230811,180900,2540693785,2525,2525,2525,2525,0
|
|
20230811,180800,2540693785,2525,2525,2525,2525,0
|
|
20230811,180700,2540693785,2525,2525,2525,2525,0
|
|
20230811,180600,2540693785,2525,2525,2525,2525,0
|
|
20230811,180500,2540693785,2525,2525,2525,2525,0
|
|
20230811,180400,2540693785,2525,2525,2525,2525,0
|
|
20230811,180300,2540693785,2525,2525,2525,2525,0
|
|
20230811,180200,2540693785,2525,2525,2525,2525,0
|
|
20230811,180100,2540693785,2525,2525,2525,2525,0
|
|
20230811,180000,2540693785,2525,2525,2525,2525,0
|
|
20230811,175900,2540693785,2525,2525,2525,2525,8312
|
|
20230811,175800,2540693785,2525,2525,2525,2525,0
|
|
20230811,175700,2540693785,2525,2525,2525,2525,0
|
|
20230811,175600,2540693785,2525,2525,2525,2525,0
|
|
20230811,175500,2540693785,2525,2525,2525,2525,0
|
|
20230811,175400,2540693785,2525,2525,2525,2525,0
|
|
20230811,175300,2540693785,2525,2525,2525,2525,0
|
|
20230811,175200,2540693785,2525,2525,2525,2525,0
|
|
20230811,175100,2540693785,2525,2525,2525,2525,0
|
|
20230811,175000,2540693785,2525,2525,2525,2525,0
|
|
20230811,174900,2540693785,2525,2525,2525,2525,0
|
|
20230811,174800,2540693785,2525,2525,2525,2525,0
|
|
20230811,174700,2540693785,2525,2525,2525,2525,0
|
|
20230811,174600,2540693785,2525,2525,2525,2525,0
|
|
20230811,174500,2540693785,2525,2525,2525,2525,0
|
|
20230811,174400,2540693785,2525,2525,2525,2525,0
|
|
20230811,174300,2540693785,2525,2525,2525,2525,0
|
|
20230811,174200,2540693785,2525,2525,2525,2525,0
|
|
20230811,174100,2540693785,2525,2525,2525,2525,0
|
|
20230811,174000,2540693785,2525,2525,2525,2525,0
|
|
20230811,173900,2540693785,2525,2525,2525,2525,0
|
|
20230811,173800,2540693785,2525,2525,2525,2525,0
|
|
20230811,173700,2540693785,2525,2525,2525,2525,0
|
|
20230811,173600,2540693785,2525,2525,2525,2525,0
|
|
20230811,173500,2540693785,2525,2525,2525,2525,0
|
|
20230811,173400,2540693785,2525,2525,2525,2525,0
|
|
20230811,173300,2540693785,2525,2525,2525,2525,0
|
|
20230811,173200,2540693785,2525,2525,2525,2525,0
|
|
20230811,173100,2540693785,2525,2525,2525,2525,0
|
|
20230811,173000,2540693785,2525,2525,2525,2525,0
|
|
20230811,172900,2540693785,2525,2525,2525,2525,8312
|
|
20230811,172800,2540693785,2525,2525,2525,2525,0
|
|
20230811,172700,2540693785,2525,2525,2525,2525,0
|
|
20230811,172600,2540693785,2525,2525,2525,2525,0
|
|
20230811,172500,2540693785,2525,2525,2525,2525,0
|
|
20230811,172400,2540693785,2525,2525,2525,2525,0
|
|
20230811,172300,2540693785,2525,2525,2525,2525,0
|
|
20230811,172200,2540693785,2525,2525,2525,2525,0
|
|
20230811,172100,2540693785,2525,2525,2525,2525,0
|
|
20230811,172000,2540693785,2525,2525,2525,2525,0
|
|
20230811,171900,2540693785,2525,2525,2525,2525,0
|
|
20230811,171800,2540693785,2525,2525,2525,2525,0
|
|
20230811,171700,2540693785,2525,2525,2525,2525,0
|
|
20230811,171600,2540693785,2525,2525,2525,2525,0
|
|
20230811,171500,2540693785,2525,2525,2525,2525,0
|
|
20230811,171400,2540693785,2525,2525,2525,2525,0
|
|
20230811,171300,2540693785,2525,2525,2525,2525,0
|
|
20230811,171200,2540693785,2525,2525,2525,2525,0
|
|
20230811,171100,2540693785,2525,2525,2525,2525,0
|
|
20230811,171000,2540693785,2525,2525,2525,2525,0
|
|
20230811,170900,2540693785,2525,2525,2525,2525,0
|
|
20230811,170800,2540693785,2525,2525,2525,2525,0
|
|
20230811,170700,2540693785,2525,2525,2525,2525,0
|
|
20230811,170600,2540693785,2525,2525,2525,2525,0
|
|
20230811,170500,2540693785,2525,2525,2525,2525,0
|
|
20230811,170400,2540693785,2525,2525,2525,2525,0
|
|
20230811,170300,2540693785,2525,2525,2525,2525,0
|
|
20230811,170200,2540693785,2525,2525,2525,2525,0
|
|
20230811,170100,2540693785,2525,2525,2525,2525,0
|
|
20230811,170000,2540693785,2525,2525,2525,2525,0
|
|
20230811,165900,2540693785,2525,2525,2525,2525,8312
|
|
20230811,165800,2540693785,2525,2525,2525,2525,0
|
|
20230811,165700,2540693785,2525,2525,2525,2525,0
|
|
20230811,165600,2540693785,2525,2525,2525,2525,0
|
|
20230811,165500,2540693785,2525,2525,2525,2525,0
|
|
20230811,165400,2540693785,2525,2525,2525,2525,0
|
|
20230811,165300,2540693785,2525,2525,2525,2525,0
|
|
20230811,165200,2540693785,2525,2525,2525,2525,0
|
|
20230811,165100,2540693785,2525,2525,2525,2525,0
|
|
20230811,165000,2540693785,2525,2525,2525,2525,0
|
|
20230811,164900,2540693785,2525,2525,2525,2525,0
|
|
20230811,164800,2540693785,2525,2525,2525,2525,0
|
|
20230811,164700,2540693785,2525,2525,2525,2525,0
|
|
20230811,164600,2540693785,2525,2525,2525,2525,0
|
|
20230811,164500,2540693785,2525,2525,2525,2525,0
|
|
20230811,164400,2540693785,2525,2525,2525,2525,0
|
|
20230811,164300,2540693785,2525,2525,2525,2525,0
|
|
20230811,164200,2540693785,2525,2525,2525,2525,0
|
|
20230811,164100,2540693785,2525,2525,2525,2525,0
|
|
20230811,164000,2540693785,2525,2525,2525,2525,0
|
|
20230811,163900,2540693785,2525,2525,2525,2525,0
|
|
20230811,163800,2540693785,2525,2525,2525,2525,0
|
|
20230811,163700,2540693785,2525,2525,2525,2525,0
|
|
20230811,163600,2540693785,2525,2525,2525,2525,0
|
|
20230811,163500,2540693785,2525,2525,2525,2525,0
|
|
20230811,163400,2540693785,2525,2525,2525,2525,0
|
|
20230811,163300,2540693785,2525,2525,2525,2525,0
|
|
20230811,163200,2540693785,2525,2525,2525,2525,0
|
|
20230811,163100,2540693785,2525,2525,2525,2525,0
|
|
20230811,163000,2540693785,2525,2525,2525,2525,0
|
|
20230811,162900,2540693785,2525,2525,2525,2525,8312
|
|
20230811,162800,2540693785,2525,2525,2525,2525,0
|
|
20230811,162700,2540693785,2525,2525,2525,2525,0
|
|
20230811,162600,2540693785,2525,2525,2525,2525,0
|
|
20230811,162500,2540693785,2525,2525,2525,2525,0
|
|
20230811,162400,2540693785,2525,2525,2525,2525,0
|
|
20230811,162300,2540693785,2525,2525,2525,2525,0
|
|
20230811,162200,2540693785,2525,2525,2525,2525,0
|
|
20230811,162100,2540693785,2525,2525,2525,2525,0
|
|
20230811,162000,2540693785,2525,2525,2525,2525,0
|
|
20230811,161900,2540693785,2525,2525,2525,2525,0
|
|
20230811,161800,2540693785,2525,2525,2525,2525,0
|
|
20230811,161700,2540693785,2525,2525,2525,2525,0
|
|
20230811,161600,2540693785,2525,2525,2525,2525,0
|
|
20230811,161500,2540693785,2525,2525,2525,2525,0
|
|
20230811,161400,2540693785,2525,2525,2525,2525,0
|
|
20230811,161300,2540693785,2525,2525,2525,2525,0
|
|
20230811,161200,2540693785,2525,2525,2525,2525,0
|
|
20230811,161100,2540693785,2525,2525,2525,2525,0
|
|
20230811,161000,2540693785,2525,2525,2525,2525,0
|
|
20230811,160900,2540693785,2525,2525,2525,2525,0
|
|
20230811,160800,2540693785,2525,2525,2525,2525,0
|
|
20230811,160700,2540693785,2525,2525,2525,2525,0
|
|
20230811,160600,2540693785,2525,2525,2525,2525,0
|
|
20230811,160500,2540693785,2525,2525,2525,2525,0
|
|
20230811,160400,2540693785,2525,2525,2525,2525,0
|
|
20230811,160300,2540693785,2525,2525,2525,2525,0
|
|
20230811,160200,2540693785,2525,2525,2525,2525,0
|
|
20230811,160100,2540693785,2525,2525,2525,2525,0
|
|
20230811,160000,2540693785,2525,2525,2525,2525,0
|
|
20230811,155900,2540693785,2525,2525,2525,2525,8312
|
|
20230811,155800,2540693785,2525,2525,2525,2525,0
|
|
20230811,155700,2540693785,2525,2525,2525,2525,0
|
|
20230811,155600,2540693785,2525,2525,2525,2525,0
|
|
20230811,155500,2540693785,2525,2525,2525,2525,0
|
|
20230811,155400,2540693785,2525,2525,2525,2525,0
|
|
20230811,155300,2540693785,2525,2525,2525,2525,0
|
|
20230811,155200,2540693785,2525,2525,2525,2525,0
|
|
20230811,155100,2540693785,2525,2525,2525,2525,0
|
|
20230811,155000,2540693785,2525,2525,2525,2525,0
|
|
20230811,154900,2540693785,2525,2525,2525,2525,0
|
|
20230811,154800,2540693785,2525,2525,2525,2525,0
|
|
20230811,154700,2540693785,2525,2525,2525,2525,0
|
|
20230811,154600,2540693785,2525,2525,2525,2525,0
|
|
20230811,154500,2540693785,2525,2525,2525,2525,0
|
|
20230811,154400,2540693785,2525,2525,2525,2525,0
|
|
20230811,154300,2540693785,2525,2525,2525,2525,0
|
|
20230811,154200,2540693785,2525,2525,2525,2525,0
|
|
20230811,154100,2540693785,2525,2525,2525,2525,0
|
|
20230811,154000,2540693785,2525,2525,2525,2525,0
|
|
20230811,153900,2540693785,2525,2525,2525,2525,0
|
|
20230811,153800,2540693785,2525,2525,2525,2525,0
|
|
20230811,153700,2540693785,2525,2525,2525,2525,0
|
|
20230811,153600,2540693785,2525,2525,2525,2525,0
|
|
20230811,153500,2540693785,2525,2525,2525,2525,0
|
|
20230811,153400,2540693785,2525,2525,2525,2525,0
|
|
20230811,153300,2540693785,2525,2525,2525,2525,0
|
|
20230811,153200,2540693785,2525,2525,2525,2525,0
|
|
20230811,153100,2540693785,2525,2525,2525,2525,0
|
|
20230811,153000,2540693785,2525,2525,2525,2525,8312
|
|
20230811,152900,2519705985,2525,2525,2525,2525,0
|
|
20230811,152800,2519705985,2525,2525,2525,2525,0
|
|
20230811,152700,2519705985,2525,2525,2525,2525,0
|
|
20230811,152600,2519705985,2525,2525,2525,2525,0
|
|
20230811,152500,2519705985,2525,2525,2525,2525,0
|
|
20230811,152400,2519705985,2525,2525,2525,2525,0
|
|
20230811,152300,2519705985,2525,2525,2525,2525,0
|
|
20230811,152200,2519705985,2525,2525,2525,2525,0
|
|
20230811,152100,2519705985,2525,2525,2525,2525,0
|
|
20230811,152000,2519705985,2525,2525,2525,2525,0
|
|
20230811,151900,2519705985,2525,2525,2525,2520,2949
|
|
20230811,151800,2512274470,2525,2525,2530,2520,2866
|
|
20230811,151700,2505038255,2525,2525,2525,2525,558
|
|
20230811,151600,2503629305,2525,2525,2525,2525,3755
|
|
20230811,151500,2494147930,2525,2525,2525,2520,2544
|
|
20230811,151400,2487736785,2520,2525,2525,2520,2777
|
|
20230811,151300,2480738490,2525,2525,2525,2520,866
|
|
20230811,151200,2478553645,2525,2525,2525,2520,522
|
|
20230811,151100,2477235605,2525,2525,2525,2520,25
|
|
20230811,151000,2477172530,2525,2520,2525,2520,317
|
|
20230811,150900,2476373670,2520,2525,2525,2520,1002
|
|
20230811,150800,2473848620,2525,2525,2525,2525,9
|
|
20230811,150700,2473825895,2525,2530,2530,2525,2
|
|
20230811,150600,2473820840,2520,2525,2530,2520,5442
|
|
20230811,150500,2460080380,2525,2525,2530,2525,918
|
|
20230811,150400,2457762420,2530,2535,2535,2530,5410
|
|
20230811,150300,2444074055,2535,2535,2535,2535,2
|
|
20230811,150200,2444068985,2530,2535,2535,2530,1447
|
|
20230811,150100,2440407140,2535,2530,2535,2530,4034
|
|
20230811,150000,2430192245,2535,2535,2535,2535,501
|
|
20230811,145900,2428922210,2535,2530,2535,2530,2103
|
|
20230811,145800,2423601605,2530,2535,2535,2530,2144
|
|
20230811,145700,2418177280,2535,2530,2535,2530,7697
|
|
20230811,145600,2398679355,2530,2530,2535,2530,3442
|
|
20230811,145500,2389971085,2530,2530,2535,2530,7625
|
|
20230811,145400,2370674825,2535,2540,2540,2530,1658
|
|
20230811,145300,2366478855,2530,2525,2535,2525,13809
|
|
20230811,145200,2331550890,2520,2525,2525,2515,4349
|
|
20230811,145100,2320594175,2525,2525,2525,2515,2997
|
|
20230811,145000,2313046265,2525,2515,2525,2515,7850
|
|
20230811,144900,2293252640,2515,2520,2520,2515,2102
|
|
20230811,144800,2287966100,2520,2515,2520,2505,1562
|
|
20230811,144700,2284037710,2510,2505,2515,2505,4843
|
|
20230811,144600,2271894225,2505,2505,2505,2500,205
|
|
20230811,144500,2271381200,2505,2505,2505,2505,103
|
|
20230811,144400,2271123185,2505,2510,2510,2505,1730
|
|
20230811,144300,2266789525,2505,2510,2510,2505,34
|
|
20230811,144200,2266704235,2510,2505,2510,2505,1844
|
|
20230811,144100,2262077805,2505,2510,2510,2505,1002
|
|
20230811,144000,2259567790,2510,2505,2510,2505,2000
|
|
20230811,143900,2254557760,2505,2500,2505,2500,4267
|
|
20230811,143800,2243890255,2500,2500,2500,2495,1051
|
|
20230811,143700,2241265260,2500,2500,2500,2500,2
|
|
20230811,143600,2241260260,2500,2500,2500,2500,220
|
|
20230811,143500,2240710260,2500,2500,2500,2500,6
|
|
20230811,143400,2240695260,2500,2495,2500,2495,1189
|
|
20230811,143300,2237728700,2495,2500,2500,2495,91
|
|
20230811,143200,2237501625,2500,2500,2500,2500,5
|
|
20230811,143100,2237489125,2500,2500,2500,2500,3
|
|
20230811,143000,2237481625,2500,2500,2500,2495,1075
|
|
20230811,142900,2234799435,2500,2500,2500,2495,2923
|
|
20230811,142800,2227506535,2495,2495,2500,2495,592
|
|
20230811,142700,2226029435,2500,2500,2500,2495,3499
|
|
20230811,142600,2217282085,2505,2505,2505,2505,2496
|
|
20230811,142500,2211029605,2505,2505,2505,2505,563
|
|
20230811,142400,2209619290,2505,2505,2505,2500,516
|
|
20230811,142300,2208326775,2505,2505,2505,2505,1233
|
|
20230811,142200,2205238110,2505,2500,2505,2500,2358
|
|
20230811,142100,2199343085,2500,2500,2500,2495,1009
|
|
20230811,142000,2196825610,2500,2495,2500,2495,236
|
|
20230811,141900,2196236780,2490,2495,2495,2490,2403
|
|
20230811,141800,2190250795,2495,2495,2495,2495,2
|
|
20230811,141700,2190245805,2495,2495,2495,2490,569
|
|
20230811,141600,2188828975,2490,2495,2495,2490,93
|
|
20230811,141500,2188597065,2495,2495,2495,2490,1303
|
|
20230811,141400,2185351080,2495,2495,2495,2490,1837
|
|
20230811,141300,2180771765,2495,2495,2495,2495,1013
|
|
20230811,141200,2178244330,2495,2490,2495,2490,169
|
|
20230811,141100,2177823475,2495,2490,2495,2490,247
|
|
20230811,141000,2177207435,2495,2495,2495,2495,7
|
|
20230811,140900,2177189970,2495,2495,2495,2490,21
|
|
20230811,140800,2177137600,2500,2500,2500,2500,2
|
|
20230811,140700,2177132600,2500,2505,2505,2500,14
|
|
20230811,140600,2177097540,2495,2495,2495,2495,597
|
|
20230811,140500,2175608025,2505,2505,2505,2500,2740
|
|
20230811,140400,2168755830,2500,2505,2505,2495,1751
|
|
20230811,140300,2164378450,2505,2505,2505,2495,2682
|
|
20230811,140200,2157676845,2515,2520,2520,2500,9871
|
|
20230811,140100,2132899670,2520,2515,2520,2515,985
|
|
20230811,140000,2130422385,2515,2515,2515,2515,27
|
|
20230811,135900,2130354480,2520,2520,2520,2515,2131
|
|
20230811,135800,2124992835,2520,2510,2520,2510,2879
|
|
20230811,135700,2117752295,2515,2505,2515,2505,3851
|
|
20230811,135600,2108092000,2505,2500,2505,2500,264
|
|
20230811,135500,2107431000,2505,2500,2505,2500,385
|
|
20230811,135400,2106467075,2500,2495,2505,2495,3545
|
|
20230811,135300,2097614235,2495,2495,2495,2495,4
|
|
20230811,135200,2097604255,2490,2495,2495,2490,28
|
|
20230811,135100,2097534520,2495,2495,2495,2495,490
|
|
20230811,135000,2096311970,2490,2490,2490,2490,395
|
|
20230811,134900,2095328420,2495,2495,2495,2495,4
|
|
20230811,134800,2095318440,2495,2490,2495,2490,506
|
|
20230811,134700,2094057045,2495,2495,2495,2495,50
|
|
20230811,134600,2093932295,2495,2495,2495,2490,16
|
|
20230811,134500,2093892400,2495,2495,2495,2495,75
|
|
20230811,134400,2093705275,2495,2500,2500,2495,22
|
|
20230811,134300,2093650380,2495,2490,2495,2490,3019
|
|
20230811,134200,2086131305,2490,2490,2490,2485,496
|
|
20230811,134100,2084898675,2490,2490,2490,2490,6
|
|
20230811,134000,2084883735,2490,2490,2490,2490,2
|
|
20230811,133900,2084878755,2490,2490,2490,2485,1184
|
|
20230811,133800,2081936480,2485,2490,2490,2485,54
|
|
20230811,133700,2081802270,2490,2500,2500,2485,1661
|
|
20230811,133600,2077666855,2500,2500,2500,2495,1129
|
|
20230811,133500,2074848645,2500,2500,2500,2500,28
|
|
20230811,133400,2074778645,2500,2495,2500,2495,488
|
|
20230811,133300,2073561080,2490,2495,2495,2490,102
|
|
20230811,133200,2073306835,2495,2495,2495,2490,1004
|
|
20230811,133100,2070806855,2495,2495,2495,2495,2
|
|
20230811,133000,2070801865,2495,2495,2495,2490,90
|
|
20230811,132900,2070577580,2495,2495,2495,2495,304
|
|
20230811,132800,2069819100,2495,2490,2495,2490,409
|
|
20230811,132700,2068800645,2490,2495,2495,2490,1471
|
|
20230811,132600,2065137555,2495,2495,2495,2495,28
|
|
20230811,132500,2065067695,2495,2505,2505,2495,8628
|
|
20230811,132400,2043497695,2505,2505,2505,2500,1453
|
|
20230811,132300,2039865170,2505,2505,2505,2500,5
|
|
20230811,132200,2039852660,2505,2505,2505,2500,3115
|
|
20230811,132100,2032063335,2500,2500,2500,2500,150
|
|
20230811,132000,2031688335,2505,2500,2505,2500,56
|
|
20230811,131900,2031548305,2500,2500,2505,2500,455
|
|
20230811,131800,2030410675,2500,2500,2505,2500,473
|
|
20230811,131700,2029226350,2505,2505,2505,2500,31
|
|
20230811,131600,2029148715,2505,2505,2505,2505,435
|
|
20230811,131500,2028059040,2500,2505,2505,2500,1020
|
|
20230811,131400,2025508940,2505,2505,2505,2505,773
|
|
20230811,131300,2023572575,2505,2505,2505,2505,3
|
|
20230811,131200,2023565060,2505,2505,2505,2505,2374
|
|
20230811,131100,2017618190,2510,2505,2510,2505,458
|
|
20230811,131000,2016470860,2505,2505,2505,2505,2198
|
|
20230811,130900,2010964870,2505,2505,2505,2505,14
|
|
20230811,130800,2010929800,2505,2505,2505,2505,120
|
|
20230811,130700,2010629200,2505,2505,2505,2505,7
|
|
20230811,130600,2010611665,2505,2500,2505,2500,20
|
|
20230811,130500,2010561655,2500,2500,2500,2490,15
|
|
20230811,130400,2010524255,2500,2495,2500,2490,4442
|
|
20230811,130300,1999462475,2495,2500,2500,2495,154
|
|
20230811,130200,1999077990,2500,2505,2505,2490,52
|
|
20230811,130100,1998948475,2485,2505,2505,2485,3434
|
|
20230811,130000,1990388125,2505,2505,2505,2505,1
|
|
20230811,125900,1990385620,2505,2505,2505,2505,4
|
|
20230811,125800,1990375600,2505,2500,2505,2495,1313
|
|
20230811,125700,1987094145,2500,2500,2500,2500,1546
|
|
20230811,125600,1983229145,2500,2495,2500,2490,11073
|
|
20230811,125500,1955609490,2495,2500,2500,2495,2569
|
|
20230811,125400,1949199820,2495,2505,2505,2495,1724
|
|
20230811,125300,1944894535,2505,2510,2510,2505,507
|
|
20230811,125200,1943621975,2510,2505,2510,2505,2807
|
|
20230811,125100,1936586435,2505,2505,2505,2505,29
|
|
20230811,125000,1936513790,2505,2505,2505,2505,27
|
|
20230811,124900,1936446155,2505,2505,2505,2505,86
|
|
20230811,124800,1936230725,2505,2510,2510,2500,403
|
|
20230811,124700,1935222270,2505,2500,2505,2500,737
|
|
20230811,124600,1933379560,2500,2500,2500,2490,4866
|
|
20230811,124500,1921252630,2500,2500,2500,2500,979
|
|
20230811,124400,1918805130,2505,2505,2505,2505,7
|
|
20230811,124300,1918787595,2500,2500,2505,2490,1099
|
|
20230811,124200,1916047430,2490,2505,2505,2490,6
|
|
20230811,124100,1916032450,2505,2495,2505,2490,166
|
|
20230811,124000,1915617590,2505,2505,2505,2505,3
|
|
20230811,123900,1915610075,2490,2495,2505,2490,553
|
|
20230811,123800,1914233035,2495,2500,2500,2495,100
|
|
20230811,123700,1913983525,2510,2505,2510,2505,1738
|
|
20230811,123600,1909629825,2505,2505,2505,2480,20804
|
|
20230811,123500,1857787305,2510,2515,2515,2510,2432
|
|
20230811,123400,1851682465,2515,2510,2515,2510,122
|
|
20230811,123300,1851376105,2515,2515,2515,2515,7
|
|
20230811,123200,1851358500,2515,2515,2515,2515,4
|
|
20230811,123100,1851348440,2515,2515,2515,2515,6
|
|
20230811,123000,1851333350,2515,2515,2515,2510,11
|
|
20230811,122900,1851305730,2510,2510,2510,2505,2889
|
|
20230811,122800,1844056840,2510,2515,2515,2510,1416
|
|
20230811,122700,1840502500,2515,2515,2515,2515,14
|
|
20230811,122600,1840467290,2515,2515,2515,2515,7
|
|
20230811,122500,1840449685,2515,2520,2520,2515,5
|
|
20230811,122400,1840437095,2520,2510,2520,2510,983
|
|
20230811,122300,1837969670,2515,2520,2520,2515,2035
|
|
20230811,122200,1832846235,2520,2515,2520,2515,2774
|
|
20230811,122100,1825861505,2515,2515,2515,2515,3027
|
|
20230811,122000,1818248600,2515,2515,2515,2510,1411
|
|
20230811,121900,1814699975,2510,2510,2510,2510,1307
|
|
20230811,121800,1811419405,2510,2505,2510,2505,1141
|
|
20230811,121700,1808561090,2500,2505,2505,2500,1613
|
|
20230811,121600,1804528575,2505,2505,2505,2500,303
|
|
20230811,121500,1803771060,2500,2505,2505,2500,2423
|
|
20230811,121400,1797711715,2505,2505,2505,2500,262
|
|
20230811,121300,1797056690,2505,2505,2505,2505,63
|
|
20230811,121200,1796898875,2500,2505,2505,2500,1358
|
|
20230811,121100,1793503865,2505,2505,2505,2505,88
|
|
20230811,121000,1793283425,2500,2505,2505,2500,12
|
|
20230811,120900,1793253405,2500,2500,2500,2500,450
|
|
20230811,120800,1792128405,2500,2500,2500,2495,100
|
|
20230811,120700,1791878630,2500,2495,2500,2495,11
|
|
20230811,120600,1791851170,2500,2500,2500,2500,56
|
|
20230811,120500,1791711170,2500,2500,2500,2500,7
|
|
20230811,120400,1791693670,2495,2495,2495,2495,1115
|
|
20230811,120300,1788911745,2500,2495,2500,2495,93
|
|
20230811,120200,1788679695,2495,2500,2500,2495,21
|
|
20230811,120100,1788627290,2500,2500,2500,2500,2
|
|
20230811,120000,1788622290,2500,2500,2500,2500,106
|
|
20230811,115900,1788357290,2500,2500,2500,2500,4
|
|
20230811,115800,1788347290,2500,2500,2500,2500,1
|
|
20230811,115700,1788344790,2500,2495,2500,2495,800
|
|
20230811,115600,1786346755,2495,2495,2495,2495,206
|
|
20230811,115500,1785832785,2495,2490,2495,2490,2359
|
|
20230811,115400,1779957870,2495,2495,2495,2490,66
|
|
20230811,115300,1779793465,2495,2500,2500,2495,33
|
|
20230811,115200,1779711075,2495,2495,2495,2490,1298
|
|
20230811,115100,1776474040,2495,2495,2500,2495,6
|
|
20230811,115000,1776459060,2490,2495,2495,2490,51
|
|
20230811,114900,1776332045,2495,2500,2500,2495,679
|
|
20230811,114800,1774637930,2500,2500,2500,2500,86
|
|
20230811,114700,1774422930,2500,2500,2500,2500,2
|
|
20230811,114600,1774417930,2500,2495,2500,2495,1723
|
|
20230811,114500,1770119035,2495,2495,2495,2490,856
|
|
20230811,114400,1767987315,2500,2490,2500,2490,1807
|
|
20230811,114300,1763487855,2500,2490,2500,2485,967
|
|
20230811,114200,1761079965,2490,2495,2505,2490,1295
|
|
20230811,114100,1757852975,2495,2495,2495,2490,2389
|
|
20230811,114000,1751897720,2505,2500,2505,2500,165
|
|
20230811,113900,1751485205,2495,2505,2505,2495,5942
|
|
20230811,113800,1736635250,2500,2505,2505,2500,61
|
|
20230811,113700,1736482710,2505,2505,2505,2500,1057
|
|
20230811,113600,1733840175,2505,2510,2510,2505,409
|
|
20230811,113500,1732815615,2510,2505,2510,2505,2492
|
|
20230811,113400,1726572400,2505,2510,2510,2505,4478
|
|
20230811,113300,1715352490,2510,2515,2515,2505,1531
|
|
20230811,113200,1711516785,2515,2510,2515,2505,3565
|
|
20230811,113100,1702584860,2515,2515,2515,2510,508
|
|
20230811,113000,1701309740,2510,2515,2515,2510,707
|
|
20230811,112900,1699535135,2515,2520,2520,2510,1021
|
|
20230811,112800,1696972300,2520,2520,2520,2510,1366
|
|
20230811,112700,1693536750,2520,2520,2520,2520,2
|
|
20230811,112600,1693531710,2520,2525,2525,2520,613
|
|
20230811,112500,1691986930,2525,2525,2525,2520,921
|
|
20230811,112400,1689666000,2525,2525,2525,2525,14
|
|
20230811,112300,1689630650,2525,2525,2525,2520,1826
|
|
20230811,112200,1685024010,2520,2525,2525,2520,757
|
|
20230811,112100,1683116310,2520,2520,2525,2520,4070
|
|
20230811,112000,1672859900,2520,2520,2520,2520,372
|
|
20230811,111900,1671922460,2510,2525,2525,2510,1105
|
|
20230811,111800,1669141830,2520,2525,2525,2520,22
|
|
20230811,111700,1669086350,2525,2520,2525,2520,1000
|
|
20230811,111600,1666566330,2520,2520,2520,2515,12
|
|
20230811,111500,1666536130,2520,2520,2520,2520,13
|
|
20230811,111400,1666503370,2520,2520,2520,2515,152
|
|
20230811,111300,1666120555,2520,2515,2520,2515,475
|
|
20230811,111200,1664925420,2515,2520,2520,2515,62
|
|
20230811,111100,1664769220,2520,2520,2520,2515,233
|
|
20230811,111000,1664182655,2515,2520,2520,2515,46
|
|
20230811,110900,1664066960,2515,2515,2515,2510,339
|
|
20230811,110800,1663214415,2515,2520,2520,2510,4366
|
|
20230811,110700,1652253565,2510,2515,2520,2510,151
|
|
20230811,110600,1651874250,2515,2520,2520,2515,3772
|
|
20230811,110500,1642387310,2515,2520,2520,2515,539
|
|
20230811,110400,1641029070,2520,2520,2525,2520,3724
|
|
20230811,110300,1631644585,2520,2525,2525,2520,233
|
|
20230811,110200,1631057010,2525,2520,2525,2520,567
|
|
20230811,110100,1629625405,2525,2525,2525,2520,577
|
|
20230811,110000,1628170595,2525,2530,2530,2525,852
|
|
20230811,105900,1626019265,2525,2525,2525,2525,946
|
|
20230811,105800,1623630615,2525,2525,2525,2520,50
|
|
20230811,105700,1623504545,2525,2525,2525,2525,43
|
|
20230811,105600,1623395970,2520,2530,2530,2520,102
|
|
20230811,105500,1623138890,2530,2530,2530,2530,81
|
|
20230811,105400,1622933960,2530,2520,2535,2515,4843
|
|
20230811,105300,1610696240,2520,2525,2525,2520,2420
|
|
20230811,105200,1604596415,2525,2525,2525,2520,152
|
|
20230811,105100,1604213115,2525,2520,2530,2520,270
|
|
20230811,105000,1603531455,2520,2515,2530,2515,599
|
|
20230811,104900,1602019905,2515,2525,2525,2510,4217
|
|
20230811,104800,1591407965,2525,2520,2525,2520,527
|
|
20230811,104700,1590077790,2525,2535,2535,2525,893
|
|
20230811,104600,1587821450,2535,2545,2545,2520,24971
|
|
20230811,104500,1524545155,2545,2530,2545,2530,4440
|
|
20230811,104400,1513282330,2530,2535,2535,2530,2169
|
|
20230811,104300,1507787005,2535,2525,2535,2525,4761
|
|
20230811,104200,1495739275,2530,2530,2530,2530,2323
|
|
20230811,104100,1489862085,2525,2520,2525,2520,12598
|
|
20230811,104000,1458093070,2520,2515,2520,2515,2308
|
|
20230811,103900,1452288435,2515,2510,2515,2510,1216
|
|
20230811,103800,1449230715,2515,2520,2520,2515,419
|
|
20230811,103700,1448176775,2515,2520,2520,2515,1172
|
|
20230811,103600,1445228885,2520,2515,2520,2515,1520
|
|
20230811,103500,1441405310,2520,2520,2520,2510,837
|
|
20230811,103400,1439296150,2520,2515,2520,2515,3820
|
|
20230811,103300,1429670930,2515,2515,2515,2515,398
|
|
20230811,103200,1428669960,2515,2510,2515,2510,75
|
|
20230811,103100,1428481635,2510,2515,2520,2510,7860
|
|
20230811,103000,1408710705,2515,2510,2515,2510,1248
|
|
20230811,102900,1405573255,2510,2505,2510,2505,1814
|
|
20230811,102800,1401021190,2505,2505,2510,2505,1353
|
|
20230811,102700,1397630690,2515,2510,2515,2505,1223
|
|
20230811,102600,1394561080,2510,2505,2510,2505,337
|
|
20230811,102500,1393716890,2505,2500,2515,2500,62
|
|
20230811,102400,1393561570,2500,2505,2515,2500,6567
|
|
20230811,102300,1377081565,2500,2500,2500,2500,713
|
|
20230811,102200,1375299065,2510,2515,2515,2505,2342
|
|
20230811,102100,1369430990,2515,2515,2515,2510,2163
|
|
20230811,102000,1364001850,2515,2510,2520,2510,10005
|
|
20230811,101900,1338858110,2510,2515,2515,2505,2077
|
|
20230811,101800,1333651605,2515,2505,2515,2505,2633
|
|
20230811,101700,1327043565,2510,2500,2510,2495,9686
|
|
20230811,101600,1302801150,2495,2495,2495,2495,1972
|
|
20230811,101500,1297881010,2495,2495,2495,2490,1349
|
|
20230811,101400,1294515520,2495,2490,2495,2490,161
|
|
20230811,101300,1294114625,2490,2490,2490,2485,1813
|
|
20230811,101200,1289600520,2490,2485,2490,2485,602
|
|
20230811,101100,1288104540,2490,2490,2490,2490,1006
|
|
20230811,101000,1285599600,2495,2495,2495,2485,1298
|
|
20230811,100900,1282363470,2485,2500,2500,2485,346
|
|
20230811,100800,1281499960,2500,2485,2500,2480,4909
|
|
20230811,100700,1269265835,2485,2470,2485,2470,1001
|
|
20230811,100600,1266783820,2480,2480,2480,2480,108
|
|
20230811,100500,1266515980,2480,2480,2480,2470,3076
|
|
20230811,100400,1258912130,2480,2470,2480,2470,293
|
|
20230811,100300,1258188110,2470,2465,2470,2460,6893
|
|
20230811,100200,1241208655,2465,2450,2465,2450,2821
|
|
20230811,100100,1234283370,2450,2455,2455,2450,597
|
|
20230811,100000,1232818200,2460,2455,2460,2455,109
|
|
20230811,095900,1232550540,2450,2455,2455,2450,5748
|
|
20230811,095800,1218465055,2455,2460,2460,2455,3011
|
|
20230811,095700,1211069700,2460,2460,2460,2460,2706
|
|
20230811,095600,1204412940,2465,2465,2470,2465,2240
|
|
20230811,095500,1198891290,2465,2465,2465,2465,235
|
|
20230811,095400,1198312015,2460,2460,2470,2460,5570
|
|
20230811,095300,1184600255,2470,2470,2470,2460,7221
|
|
20230811,095200,1166804370,2465,2475,2475,2465,3982
|
|
20230811,095100,1156955190,2480,2475,2480,2475,65
|
|
20230811,095000,1156794040,2480,2475,2480,2475,697
|
|
20230811,094900,1155065965,2475,2485,2485,2475,1768
|
|
20230811,094800,1150688000,2480,2485,2485,2480,1453
|
|
20230811,094700,1147078305,2485,2485,2485,2485,201
|
|
20230811,094600,1146578820,2475,2485,2485,2475,1243
|
|
20230811,094500,1143493710,2480,2475,2485,2475,4485
|
|
20230811,094400,1132360860,2475,2475,2475,2470,7326
|
|
20230811,094300,1114231240,2475,2475,2475,2475,4952
|
|
20230811,094200,1101975040,2475,2475,2480,2475,307
|
|
20230811,094100,1101215165,2480,2480,2480,2475,2020
|
|
20230811,094000,1096209070,2470,2480,2480,2470,5514
|
|
20230811,093900,1082564875,2485,2485,2490,2485,2514
|
|
20230811,093800,1076315040,2480,2495,2495,2470,15582
|
|
20230811,093700,1037628780,2500,2505,2520,2500,2579
|
|
20230811,093600,1031177645,2515,2500,2515,2500,5159
|
|
20230811,093500,1018227705,2500,2495,2520,2495,6613
|
|
20230811,093400,1001694670,2500,2525,2525,2500,7169
|
|
20230811,093300,983738535,2510,2515,2525,2510,1376
|
|
20230811,093200,980277345,2515,2505,2515,2505,4468
|
|
20230811,093100,969074805,2515,2525,2525,2505,149
|
|
20230811,093000,968700050,2480,2525,2530,2480,17996
|
|
20230811,092900,923715780,2525,2525,2525,2525,401
|
|
20230811,092800,922703255,2530,2525,2530,2520,3246
|
|
20230811,092700,914519675,2525,2525,2525,2510,7011
|
|
20230811,092600,896883320,2525,2540,2540,2525,6763
|
|
20230811,092500,879781755,2545,2545,2565,2520,28242
|
|
20230811,092400,808005665,2560,2570,2570,2540,10867
|
|
20230811,092300,780230750,2570,2535,2570,2535,59517
|
|
20230811,092200,628265425,2535,2530,2535,2525,4095
|
|
20230811,092100,617904885,2525,2530,2530,2525,2094
|
|
20230811,092000,612614565,2530,2525,2530,2525,1733
|
|
20230811,091900,608231650,2525,2525,2535,2520,4127
|
|
20230811,091800,597811200,2525,2520,2535,2520,3022
|
|
20230811,091700,590187440,2520,2500,2520,2500,13663
|
|
20230811,091600,555917230,2510,2520,2530,2495,10162
|
|
20230811,091500,530420840,2515,2490,2520,2490,7278
|
|
20230811,091400,512202765,2490,2510,2520,2485,18575
|
|
20230811,091300,465668615,2515,2530,2545,2515,8088
|
|
20230811,091200,445281395,2520,2540,2555,2520,23252
|
|
20230811,091100,386292445,2545,2535,2545,2515,19508
|
|
20230811,091000,336807900,2535,2515,2535,2510,21612
|
|
20230811,090900,282240875,2510,2500,2515,2500,12824
|
|
20230811,090800,250073460,2500,2500,2505,2500,11583
|
|
20230811,090700,221108910,2500,2485,2505,2485,16268
|
|
20230811,090600,180481645,2470,2475,2490,2450,13970
|
|
20230811,090500,145881720,2470,2450,2470,2440,9561
|
|
20230811,090400,122374860,2450,2465,2480,2445,7309
|
|
20230811,090300,104395225,2465,2485,2485,2465,9659
|
|
20230811,090200,80483570,2465,2445,2490,2445,9966
|
|
20230811,090100,55964390,2430,2445,2445,2430,4229
|
|
20230811,090000,45650805,2445,2435,2445,2430,18744
|