642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,193900,7782340115,2145,2145,2145,2145,27439
|
|
20230808,193800,7782340115,2145,2145,2145,2145,0
|
|
20230808,193700,7782340115,2145,2145,2145,2145,0
|
|
20230808,193600,7782340115,2145,2145,2145,2145,0
|
|
20230808,193500,7782340115,2145,2145,2145,2145,0
|
|
20230808,193400,7782340115,2145,2145,2145,2145,0
|
|
20230808,193300,7782340115,2145,2145,2145,2145,0
|
|
20230808,193200,7782340115,2145,2145,2145,2145,0
|
|
20230808,193100,7782340115,2145,2145,2145,2145,0
|
|
20230808,193000,7782340115,2145,2145,2145,2145,0
|
|
20230808,192900,7782340115,2145,2145,2145,2145,0
|
|
20230808,192800,7782340115,2145,2145,2145,2145,0
|
|
20230808,192700,7782340115,2145,2145,2145,2145,0
|
|
20230808,192600,7782340115,2145,2145,2145,2145,0
|
|
20230808,192500,7782340115,2145,2145,2145,2145,0
|
|
20230808,192400,7782340115,2145,2145,2145,2145,0
|
|
20230808,192300,7782340115,2145,2145,2145,2145,0
|
|
20230808,192200,7782340115,2145,2145,2145,2145,0
|
|
20230808,192100,7782340115,2145,2145,2145,2145,0
|
|
20230808,192000,7782340115,2145,2145,2145,2145,0
|
|
20230808,191900,7782340115,2145,2145,2145,2145,0
|
|
20230808,191800,7782340115,2145,2145,2145,2145,0
|
|
20230808,191700,7782340115,2145,2145,2145,2145,0
|
|
20230808,191600,7782340115,2145,2145,2145,2145,0
|
|
20230808,191500,7782340115,2145,2145,2145,2145,0
|
|
20230808,191400,7782340115,2145,2145,2145,2145,0
|
|
20230808,191300,7782340115,2145,2145,2145,2145,0
|
|
20230808,191200,7782340115,2145,2145,2145,2145,0
|
|
20230808,191100,7782340115,2145,2145,2145,2145,0
|
|
20230808,191000,7782340115,2145,2145,2145,2145,0
|
|
20230808,190900,7782340115,2145,2145,2145,2145,27439
|
|
20230808,190800,7782340115,2145,2145,2145,2145,0
|
|
20230808,190700,7782340115,2145,2145,2145,2145,0
|
|
20230808,190600,7782340115,2145,2145,2145,2145,0
|
|
20230808,190500,7782340115,2145,2145,2145,2145,0
|
|
20230808,190400,7782340115,2145,2145,2145,2145,0
|
|
20230808,190300,7782340115,2145,2145,2145,2145,0
|
|
20230808,190200,7782340115,2145,2145,2145,2145,0
|
|
20230808,190100,7782340115,2145,2145,2145,2145,0
|
|
20230808,190000,7782340115,2145,2145,2145,2145,0
|
|
20230808,185900,7782340115,2145,2145,2145,2145,0
|
|
20230808,185800,7782340115,2145,2145,2145,2145,0
|
|
20230808,185700,7782340115,2145,2145,2145,2145,0
|
|
20230808,185600,7782340115,2145,2145,2145,2145,0
|
|
20230808,185500,7782340115,2145,2145,2145,2145,0
|
|
20230808,185400,7782340115,2145,2145,2145,2145,0
|
|
20230808,185300,7782340115,2145,2145,2145,2145,0
|
|
20230808,185200,7782340115,2145,2145,2145,2145,0
|
|
20230808,185100,7782340115,2145,2145,2145,2145,0
|
|
20230808,185000,7782340115,2145,2145,2145,2145,0
|
|
20230808,184900,7782340115,2145,2145,2145,2145,0
|
|
20230808,184800,7782340115,2145,2145,2145,2145,0
|
|
20230808,184700,7782340115,2145,2145,2145,2145,0
|
|
20230808,184600,7782340115,2145,2145,2145,2145,0
|
|
20230808,184500,7782340115,2145,2145,2145,2145,0
|
|
20230808,184400,7782340115,2145,2145,2145,2145,0
|
|
20230808,184300,7782340115,2145,2145,2145,2145,0
|
|
20230808,184200,7782340115,2145,2145,2145,2145,0
|
|
20230808,184100,7782340115,2145,2145,2145,2145,0
|
|
20230808,184000,7782340115,2145,2145,2145,2145,0
|
|
20230808,183900,7782340115,2145,2145,2145,2145,27439
|
|
20230808,183800,7782340115,2145,2145,2145,2145,0
|
|
20230808,183700,7782340115,2145,2145,2145,2145,0
|
|
20230808,183600,7782340115,2145,2145,2145,2145,0
|
|
20230808,183500,7782340115,2145,2145,2145,2145,0
|
|
20230808,183400,7782340115,2145,2145,2145,2145,0
|
|
20230808,183300,7782340115,2145,2145,2145,2145,0
|
|
20230808,183200,7782340115,2145,2145,2145,2145,0
|
|
20230808,183100,7782340115,2145,2145,2145,2145,0
|
|
20230808,183000,7782340115,2145,2145,2145,2145,0
|
|
20230808,182900,7782340115,2145,2145,2145,2145,0
|
|
20230808,182800,7782340115,2145,2145,2145,2145,0
|
|
20230808,182700,7782340115,2145,2145,2145,2145,0
|
|
20230808,182600,7782340115,2145,2145,2145,2145,0
|
|
20230808,182500,7782340115,2145,2145,2145,2145,0
|
|
20230808,182400,7782340115,2145,2145,2145,2145,0
|
|
20230808,182300,7782340115,2145,2145,2145,2145,0
|
|
20230808,182200,7782340115,2145,2145,2145,2145,0
|
|
20230808,182100,7782340115,2145,2145,2145,2145,0
|
|
20230808,182000,7782340115,2145,2145,2145,2145,0
|
|
20230808,181900,7782340115,2145,2145,2145,2145,0
|
|
20230808,181800,7782340115,2145,2145,2145,2145,0
|
|
20230808,181700,7782340115,2145,2145,2145,2145,0
|
|
20230808,181600,7782340115,2145,2145,2145,2145,0
|
|
20230808,181500,7782340115,2145,2145,2145,2145,0
|
|
20230808,181400,7782340115,2145,2145,2145,2145,0
|
|
20230808,181300,7782340115,2145,2145,2145,2145,0
|
|
20230808,181200,7782340115,2145,2145,2145,2145,0
|
|
20230808,181100,7782340115,2145,2145,2145,2145,0
|
|
20230808,181000,7782340115,2145,2145,2145,2145,0
|
|
20230808,180900,7782340115,2145,2145,2145,2145,27439
|
|
20230808,180800,7782340115,2145,2145,2145,2145,0
|
|
20230808,180700,7782340115,2145,2145,2145,2145,0
|
|
20230808,180600,7782340115,2145,2145,2145,2145,0
|
|
20230808,180500,7782340115,2145,2145,2145,2145,0
|
|
20230808,180400,7782340115,2145,2145,2145,2145,0
|
|
20230808,180300,7782340115,2145,2145,2145,2145,0
|
|
20230808,180200,7782340115,2145,2145,2145,2145,0
|
|
20230808,180100,7782340115,2145,2145,2145,2145,0
|
|
20230808,180000,7782340115,2145,2145,2145,2145,0
|
|
20230808,175900,7782340115,2145,2145,2145,2145,0
|
|
20230808,175800,7782340115,2145,2145,2145,2145,0
|
|
20230808,175700,7782340115,2145,2145,2145,2145,0
|
|
20230808,175600,7782340115,2145,2145,2145,2145,0
|
|
20230808,175500,7782340115,2145,2145,2145,2145,0
|
|
20230808,175400,7782340115,2145,2145,2145,2145,0
|
|
20230808,175300,7782340115,2145,2145,2145,2145,0
|
|
20230808,175200,7782340115,2145,2145,2145,2145,0
|
|
20230808,175100,7782340115,2145,2145,2145,2145,0
|
|
20230808,175000,7782340115,2145,2145,2145,2145,0
|
|
20230808,174900,7782340115,2145,2145,2145,2145,0
|
|
20230808,174800,7782340115,2145,2145,2145,2145,0
|
|
20230808,174700,7782340115,2145,2145,2145,2145,0
|
|
20230808,174600,7782340115,2145,2145,2145,2145,0
|
|
20230808,174500,7782340115,2145,2145,2145,2145,0
|
|
20230808,174400,7782340115,2145,2145,2145,2145,0
|
|
20230808,174300,7782340115,2145,2145,2145,2145,0
|
|
20230808,174200,7782340115,2145,2145,2145,2145,0
|
|
20230808,174100,7782340115,2145,2145,2145,2145,0
|
|
20230808,174000,7782340115,2145,2145,2145,2145,0
|
|
20230808,173900,7782340115,2145,2145,2145,2145,27439
|
|
20230808,173800,7782340115,2145,2145,2145,2145,0
|
|
20230808,173700,7782340115,2145,2145,2145,2145,0
|
|
20230808,173600,7782340115,2145,2145,2145,2145,0
|
|
20230808,173500,7782340115,2145,2145,2145,2145,0
|
|
20230808,173400,7782340115,2145,2145,2145,2145,0
|
|
20230808,173300,7782340115,2145,2145,2145,2145,0
|
|
20230808,173200,7782340115,2145,2145,2145,2145,0
|
|
20230808,173100,7782340115,2145,2145,2145,2145,0
|
|
20230808,173000,7782340115,2145,2145,2145,2145,0
|
|
20230808,172900,7782340115,2145,2145,2145,2145,0
|
|
20230808,172800,7782340115,2145,2145,2145,2145,0
|
|
20230808,172700,7782340115,2145,2145,2145,2145,0
|
|
20230808,172600,7782340115,2145,2145,2145,2145,0
|
|
20230808,172500,7782340115,2145,2145,2145,2145,0
|
|
20230808,172400,7782340115,2145,2145,2145,2145,0
|
|
20230808,172300,7782340115,2145,2145,2145,2145,0
|
|
20230808,172200,7782340115,2145,2145,2145,2145,0
|
|
20230808,172100,7782340115,2145,2145,2145,2145,0
|
|
20230808,172000,7782340115,2145,2145,2145,2145,0
|
|
20230808,171900,7782340115,2145,2145,2145,2145,0
|
|
20230808,171800,7782340115,2145,2145,2145,2145,0
|
|
20230808,171700,7782340115,2145,2145,2145,2145,0
|
|
20230808,171600,7782340115,2145,2145,2145,2145,0
|
|
20230808,171500,7782340115,2145,2145,2145,2145,0
|
|
20230808,171400,7782340115,2145,2145,2145,2145,0
|
|
20230808,171300,7782340115,2145,2145,2145,2145,0
|
|
20230808,171200,7782340115,2145,2145,2145,2145,0
|
|
20230808,171100,7782340115,2145,2145,2145,2145,0
|
|
20230808,171000,7782340115,2145,2145,2145,2145,0
|
|
20230808,170900,7782340115,2145,2145,2145,2145,27439
|
|
20230808,170800,7782340115,2145,2145,2145,2145,0
|
|
20230808,170700,7782340115,2145,2145,2145,2145,0
|
|
20230808,170600,7782340115,2145,2145,2145,2145,0
|
|
20230808,170500,7782340115,2145,2145,2145,2145,0
|
|
20230808,170400,7782340115,2145,2145,2145,2145,0
|
|
20230808,170300,7782340115,2145,2145,2145,2145,0
|
|
20230808,170200,7782340115,2145,2145,2145,2145,0
|
|
20230808,170100,7782340115,2145,2145,2145,2145,0
|
|
20230808,170000,7782340115,2145,2145,2145,2145,0
|
|
20230808,165900,7782340115,2145,2145,2145,2145,0
|
|
20230808,165800,7782340115,2145,2145,2145,2145,0
|
|
20230808,165700,7782340115,2145,2145,2145,2145,0
|
|
20230808,165600,7782340115,2145,2145,2145,2145,0
|
|
20230808,165500,7782340115,2145,2145,2145,2145,0
|
|
20230808,165400,7782340115,2145,2145,2145,2145,0
|
|
20230808,165300,7782340115,2145,2145,2145,2145,0
|
|
20230808,165200,7782340115,2145,2145,2145,2145,0
|
|
20230808,165100,7782340115,2145,2145,2145,2145,0
|
|
20230808,165000,7782340115,2145,2145,2145,2145,0
|
|
20230808,164900,7782340115,2145,2145,2145,2145,0
|
|
20230808,164800,7782340115,2145,2145,2145,2145,0
|
|
20230808,164700,7782340115,2145,2145,2145,2145,0
|
|
20230808,164600,7782340115,2145,2145,2145,2145,0
|
|
20230808,164500,7782340115,2145,2145,2145,2145,0
|
|
20230808,164400,7782340115,2145,2145,2145,2145,0
|
|
20230808,164300,7782340115,2145,2145,2145,2145,0
|
|
20230808,164200,7782340115,2145,2145,2145,2145,0
|
|
20230808,164100,7782340115,2145,2145,2145,2145,0
|
|
20230808,164000,7782340115,2145,2145,2145,2145,0
|
|
20230808,163900,7782340115,2145,2145,2145,2145,27439
|
|
20230808,163800,7782340115,2145,2145,2145,2145,0
|
|
20230808,163700,7782340115,2145,2145,2145,2145,0
|
|
20230808,163600,7782340115,2145,2145,2145,2145,0
|
|
20230808,163500,7782340115,2145,2145,2145,2145,0
|
|
20230808,163400,7782340115,2145,2145,2145,2145,0
|
|
20230808,163300,7782340115,2145,2145,2145,2145,0
|
|
20230808,163200,7782340115,2145,2145,2145,2145,0
|
|
20230808,163100,7782340115,2145,2145,2145,2145,0
|
|
20230808,163000,7782340115,2145,2145,2145,2145,0
|
|
20230808,162900,7782340115,2145,2145,2145,2145,0
|
|
20230808,162800,7782340115,2145,2145,2145,2145,0
|
|
20230808,162700,7782340115,2145,2145,2145,2145,0
|
|
20230808,162600,7782340115,2145,2145,2145,2145,0
|
|
20230808,162500,7782340115,2145,2145,2145,2145,0
|
|
20230808,162400,7782340115,2145,2145,2145,2145,0
|
|
20230808,162300,7782340115,2145,2145,2145,2145,0
|
|
20230808,162200,7782340115,2145,2145,2145,2145,0
|
|
20230808,162100,7782340115,2145,2145,2145,2145,0
|
|
20230808,162000,7782340115,2145,2145,2145,2145,0
|
|
20230808,161900,7782340115,2145,2145,2145,2145,0
|
|
20230808,161800,7782340115,2145,2145,2145,2145,0
|
|
20230808,161700,7782340115,2145,2145,2145,2145,0
|
|
20230808,161600,7782340115,2145,2145,2145,2145,0
|
|
20230808,161500,7782340115,2145,2145,2145,2145,0
|
|
20230808,161400,7782340115,2145,2145,2145,2145,0
|
|
20230808,161300,7782340115,2145,2145,2145,2145,0
|
|
20230808,161200,7782340115,2145,2145,2145,2145,0
|
|
20230808,161100,7782340115,2145,2145,2145,2145,0
|
|
20230808,161000,7782340115,2145,2145,2145,2145,0
|
|
20230808,160900,7782340115,2145,2145,2145,2145,27439
|
|
20230808,160800,7782340115,2145,2145,2145,2145,0
|
|
20230808,160700,7782340115,2145,2145,2145,2145,0
|
|
20230808,160600,7782340115,2145,2145,2145,2145,0
|
|
20230808,160500,7782340115,2145,2145,2145,2145,0
|
|
20230808,160400,7782340115,2145,2145,2145,2145,0
|
|
20230808,160300,7782340115,2145,2145,2145,2145,0
|
|
20230808,160200,7782340115,2145,2145,2145,2145,0
|
|
20230808,160100,7782340115,2145,2145,2145,2145,0
|
|
20230808,160000,7782340115,2145,2145,2145,2145,0
|
|
20230808,155900,7782340115,2145,2145,2145,2145,0
|
|
20230808,155800,7782340115,2145,2145,2145,2145,0
|
|
20230808,155700,7782340115,2145,2145,2145,2145,0
|
|
20230808,155600,7782340115,2145,2145,2145,2145,0
|
|
20230808,155500,7782340115,2145,2145,2145,2145,0
|
|
20230808,155400,7782340115,2145,2145,2145,2145,0
|
|
20230808,155300,7782340115,2145,2145,2145,2145,0
|
|
20230808,155200,7782340115,2145,2145,2145,2145,0
|
|
20230808,155100,7782340115,2145,2145,2145,2145,0
|
|
20230808,155000,7782340115,2145,2145,2145,2145,0
|
|
20230808,154900,7782340115,2145,2145,2145,2145,0
|
|
20230808,154800,7782340115,2145,2145,2145,2145,0
|
|
20230808,154700,7782340115,2145,2145,2145,2145,0
|
|
20230808,154600,7782340115,2145,2145,2145,2145,0
|
|
20230808,154500,7782340115,2145,2145,2145,2145,0
|
|
20230808,154400,7782340115,2145,2145,2145,2145,0
|
|
20230808,154300,7782340115,2145,2145,2145,2145,0
|
|
20230808,154200,7782340115,2145,2145,2145,2145,0
|
|
20230808,154100,7782340115,2145,2145,2145,2145,0
|
|
20230808,154000,7782340115,2145,2145,2145,2145,0
|
|
20230808,153900,7782340115,2145,2145,2145,2145,27439
|
|
20230808,153800,7782340115,2145,2145,2145,2145,0
|
|
20230808,153700,7782340115,2145,2145,2145,2145,0
|
|
20230808,153600,7782340115,2145,2145,2145,2145,0
|
|
20230808,153500,7782340115,2145,2145,2145,2145,0
|
|
20230808,153400,7782340115,2145,2145,2145,2145,0
|
|
20230808,153300,7782340115,2145,2145,2145,2145,0
|
|
20230808,153200,7782340115,2145,2145,2145,2145,0
|
|
20230808,153100,7782340115,2145,2145,2145,2145,0
|
|
20230808,153000,7782340115,2145,2145,2145,2145,27439
|
|
20230808,152900,7723483460,2110,2110,2110,2110,0
|
|
20230808,152800,7723483460,2110,2110,2110,2110,0
|
|
20230808,152700,7723483460,2110,2110,2110,2110,0
|
|
20230808,152600,7723483460,2110,2110,2110,2110,0
|
|
20230808,152500,7723483460,2110,2110,2110,2110,0
|
|
20230808,152400,7723483460,2110,2110,2110,2110,0
|
|
20230808,152300,7723483460,2110,2110,2110,2110,0
|
|
20230808,152200,7723483460,2110,2110,2110,2110,0
|
|
20230808,152100,7723483460,2110,2110,2110,2110,0
|
|
20230808,152000,7723483460,2110,2110,2110,2110,0
|
|
20230808,151900,7723483460,2110,2100,2110,2100,8308
|
|
20230808,151800,7706027180,2110,2095,2110,2090,5574
|
|
20230808,151700,7694326730,2100,2105,2110,2100,2311
|
|
20230808,151600,7689466820,2105,2115,2115,2105,5657
|
|
20230808,151500,7677541420,2115,2110,2115,2110,1935
|
|
20230808,151400,7673458565,2110,2100,2110,2100,1611
|
|
20230808,151300,7670064640,2105,2110,2110,2100,1995
|
|
20230808,151200,7665865445,2110,2105,2115,2105,4
|
|
20230808,151100,7665857000,2115,2105,2115,2105,4460
|
|
20230808,151000,7656468600,2105,2095,2105,2095,305
|
|
20230808,150900,7655827575,2105,2105,2105,2095,2127
|
|
20230808,150800,7651371465,2095,2105,2105,2090,15852
|
|
20230808,150700,7618179170,2105,2105,2105,2100,953
|
|
20230808,150600,7616176485,2105,2100,2110,2100,1004
|
|
20230808,150500,7614067875,2110,2095,2110,2095,8685
|
|
20230808,150400,7595776125,2105,2100,2105,2090,1903
|
|
20230808,150300,7591779855,2100,2095,2100,2090,1559
|
|
20230808,150200,7588518920,2090,2095,2095,2090,6
|
|
20230808,150100,7588506375,2100,2095,2100,2090,73
|
|
20230808,150000,7588353680,2095,2100,2100,2090,54
|
|
20230808,145900,7588240795,2105,2105,2105,2100,10
|
|
20230808,145800,7588219770,2105,2090,2105,2090,715
|
|
20230808,145700,7586717095,2090,2095,2095,2080,4091
|
|
20230808,145600,7578175785,2095,2105,2105,2095,1350
|
|
20230808,145500,7575340265,2105,2100,2105,2100,1026
|
|
20230808,145400,7573185195,2105,2100,2105,2100,134
|
|
20230808,145300,7572903755,2105,2100,2105,2100,339
|
|
20230808,145200,7572191845,2100,2110,2110,2100,701
|
|
20230808,145100,7570712745,2110,2100,2110,2100,1354
|
|
20230808,145000,7567869215,2115,2100,2115,2100,86
|
|
20230808,144900,7567688090,2115,2115,2115,2115,332
|
|
20230808,144800,7566985910,2115,2125,2125,2100,599
|
|
20230808,144700,7565727815,2125,2085,2125,2085,15124
|
|
20230808,144600,7533700680,2100,2105,2115,2065,23005
|
|
20230808,144500,7485874005,2115,2115,2115,2105,192
|
|
20230808,144400,7485469585,2115,2115,2115,2115,0
|
|
20230808,144300,7485469585,2115,2105,2115,2095,530
|
|
20230808,144200,7484351360,2105,2105,2110,2100,794
|
|
20230808,144100,7482680590,2110,2100,2110,2100,826
|
|
20230808,144000,7480945760,2100,2100,2100,2100,1
|
|
20230808,143900,7480943660,2100,2090,2100,2090,214
|
|
20230808,143800,7480496380,2100,2090,2100,2085,2589
|
|
20230808,143700,7475086055,2090,2085,2090,2085,292
|
|
20230808,143600,7474476980,2095,2090,2100,2085,7024
|
|
20230808,143500,7459805735,2100,2100,2100,2090,203
|
|
20230808,143400,7459381435,2090,2090,2095,2090,1144
|
|
20230808,143300,7456990470,2100,2090,2100,2090,731
|
|
20230808,143200,7455462670,2100,2085,2100,2085,5089
|
|
20230808,143100,7444822585,2085,2085,2090,2075,5605
|
|
20230808,143000,7433177485,2090,2085,2090,2085,127
|
|
20230808,142900,7432912670,2090,2080,2090,2080,401
|
|
20230808,142800,7432078580,2090,2090,2090,2080,1603
|
|
20230808,142700,7428744290,2080,2080,2090,2080,310
|
|
20230808,142600,7428099435,2090,2085,2095,2085,605
|
|
20230808,142500,7426837975,2095,2110,2110,2080,14198
|
|
20230808,142400,7397284635,2110,2100,2110,2085,1457
|
|
20230808,142300,7394235510,2100,2105,2110,2100,246
|
|
20230808,142200,7393718390,2105,2095,2105,2095,5147
|
|
20230808,142100,7382917600,2095,2090,2095,2085,5837
|
|
20230808,142000,7370736815,2100,2095,2100,2090,2471
|
|
20230808,141900,7365560560,2100,2090,2100,2090,1367
|
|
20230808,141800,7362703390,2100,2100,2100,2090,490
|
|
20230808,141700,7361675875,2100,2100,2100,2085,1527
|
|
20230808,141600,7358476330,2100,2095,2100,2090,2974
|
|
20230808,141500,7352259460,2095,2090,2095,2090,2975
|
|
20230808,141400,7346041690,2095,2095,2100,2095,11226
|
|
20230808,141300,7322510825,2095,2095,2095,2085,6315
|
|
20230808,141200,7309337735,2095,2090,2095,2085,4455
|
|
20230808,141100,7300018570,2095,2105,2105,2095,1431
|
|
20230808,141000,7297018835,2095,2110,2110,2095,23284
|
|
20230808,140900,7248087370,2110,2110,2110,2105,4264
|
|
20230808,140800,7239103690,2120,2110,2120,2110,1584
|
|
20230808,140700,7235759050,2120,2120,2120,2120,2
|
|
20230808,140600,7235754810,2120,2115,2130,2110,2197
|
|
20230808,140500,7231112605,2130,2130,2140,2120,17432
|
|
20230808,140400,7193958175,2130,2125,2130,2120,3409
|
|
20230808,140300,7186711550,2130,2130,2135,2125,3546
|
|
20230808,140200,7179174885,2135,2130,2135,2130,1356
|
|
20230808,140100,7176285495,2130,2125,2130,2125,1118
|
|
20230808,140000,7173904780,2130,2120,2130,2120,1240
|
|
20230808,135900,7171267890,2125,2120,2125,2120,2318
|
|
20230808,135800,7166350600,2120,2125,2125,2110,138
|
|
20230808,135700,7166058825,2120,2115,2125,2110,269
|
|
20230808,135600,7165490795,2125,2120,2130,2115,2841
|
|
20230808,135500,7159464050,2125,2125,2130,2125,311
|
|
20230808,135400,7158803170,2130,2130,2130,2120,1799
|
|
20230808,135300,7154975335,2140,2140,2140,2140,0
|
|
20230808,135200,7154975335,2140,2140,2140,2130,898
|
|
20230808,135100,7153062555,2145,2140,2145,2130,2541
|
|
20230808,135000,7147621930,2145,2145,2155,2145,10734
|
|
20230808,134900,7124549270,2155,2150,2155,2140,3448
|
|
20230808,134800,7117136990,2130,2150,2150,2130,5455
|
|
20230808,134700,7105454940,2150,2145,2150,2145,3787
|
|
20230808,134600,7097318550,2145,2115,2145,2115,19781
|
|
20230808,134500,7055269435,2115,2115,2115,2110,1465
|
|
20230808,134400,7052177355,2115,2115,2115,2115,36
|
|
20230808,134300,7052101215,2120,2120,2120,2115,2046
|
|
20230808,134200,7047767135,2120,2115,2120,2110,2816
|
|
20230808,134100,7041814390,2120,2120,2120,2110,18
|
|
20230808,134000,7041776240,2120,2110,2120,2105,3249
|
|
20230808,133900,7034926935,2105,2110,2120,2105,509
|
|
20230808,133800,7033852835,2120,2110,2120,2105,3201
|
|
20230808,133700,7027106890,2125,2110,2125,2110,1475
|
|
20230808,133600,7023974980,2115,2110,2130,2110,8418
|
|
20230808,133500,7006209745,2130,2120,2130,2110,3231
|
|
20230808,133400,6999377235,2115,2120,2120,2115,464
|
|
20230808,133300,6998393855,2120,2130,2130,2115,631
|
|
20230808,133200,6997056235,2125,2115,2130,2115,7541
|
|
20230808,133100,6981093250,2120,2120,2120,2115,4392
|
|
20230808,133000,6971782390,2130,2125,2130,2120,1838
|
|
20230808,132900,6967878620,2130,2120,2130,2120,232
|
|
20230808,132800,6967386755,2130,2125,2130,2125,46
|
|
20230808,132700,6967288790,2130,2125,2130,2120,545
|
|
20230808,132600,6966130205,2130,2130,2130,2125,453
|
|
20230808,132500,6965165365,2130,2125,2130,2125,1599
|
|
20230808,132400,6961767485,2125,2115,2125,2110,1179
|
|
20230808,132300,6959275895,2115,2110,2125,2110,256
|
|
20230808,132200,6958734175,2125,2115,2125,2115,1950
|
|
20230808,132100,6954602665,2115,2115,2120,2115,3415
|
|
20230808,132000,6947375570,2115,2095,2115,2095,2745
|
|
20230808,131900,6941588995,2095,2105,2110,2085,23858
|
|
20230808,131800,6891541685,2110,2105,2110,2105,1285
|
|
20230808,131700,6888836200,2115,2105,2115,2105,2875
|
|
20230808,131600,6882778855,2115,2115,2115,2105,2216
|
|
20230808,131500,6878102100,2115,2110,2115,2100,24950
|
|
20230808,131400,6825645440,2120,2120,2120,2110,4782
|
|
20230808,131300,6815550425,2110,2120,2125,2110,19824
|
|
20230808,131200,6773623595,2125,2125,2130,2120,1630
|
|
20230808,131100,6770166070,2130,2120,2130,2120,2010
|
|
20230808,131000,6765895050,2125,2120,2125,2115,2853
|
|
20230808,130900,6759846630,2130,2125,2140,2115,2153
|
|
20230808,130800,6755278450,2125,2120,2125,2120,5245
|
|
20230808,130700,6744158790,2125,2140,2145,2120,32089
|
|
20230808,130600,6675688295,2145,2140,2145,2140,3995
|
|
20230808,130500,6667137255,2145,2145,2145,2140,838
|
|
20230808,130400,6665341825,2140,2150,2150,2140,974
|
|
20230808,130300,6663256740,2150,2150,2150,2140,22648
|
|
20230808,130200,6614775525,2145,2160,2160,2145,211
|
|
20230808,130100,6614322765,2160,2145,2160,2145,6534
|
|
20230808,130000,6600266955,2155,2155,2155,2145,2296
|
|
20230808,125900,6595324505,2155,2150,2160,2145,2290
|
|
20230808,125800,6590412165,2160,2155,2160,2155,502
|
|
20230808,125700,6589330345,2160,2155,2165,2145,637
|
|
20230808,125600,6587959280,2155,2145,2155,2145,4341
|
|
20230808,125500,6578639520,2150,2150,2150,2145,17644
|
|
20230808,125400,6540725755,2155,2155,2160,2155,1590
|
|
20230808,125300,6537299300,2155,2160,2165,2155,3703
|
|
20230808,125200,6529318470,2165,2165,2165,2165,1
|
|
20230808,125100,6529316305,2165,2155,2165,2155,2274
|
|
20230808,125000,6524407725,2155,2165,2165,2155,261
|
|
20230808,124900,6523844880,2165,2155,2165,2155,2812
|
|
20230808,124800,6517784640,2165,2155,2165,2155,4127
|
|
20230808,124700,6508890915,2165,2160,2165,2160,1289
|
|
20230808,124600,6506104170,2160,2160,2160,2160,114
|
|
20230808,124500,6505857930,2160,2160,2160,2160,3739
|
|
20230808,124400,6497781690,2165,2165,2165,2165,211
|
|
20230808,124300,6497324875,2170,2160,2170,2160,103
|
|
20230808,124200,6497101375,2170,2170,2170,2160,1705
|
|
20230808,124100,6493413580,2170,2160,2170,2160,177
|
|
20230808,124000,6493031250,2170,2170,2175,2160,18469
|
|
20230808,123900,6452966995,2175,2175,2175,2170,126
|
|
20230808,123800,6452693560,2170,2170,2175,2170,1380
|
|
20230808,123700,6449695460,2175,2170,2175,2170,313
|
|
20230808,123600,6449016185,2175,2170,2175,2170,2396
|
|
20230808,123500,6443816575,2175,2170,2175,2170,6737
|
|
20230808,123400,6429197045,2175,2170,2175,2170,347
|
|
20230808,123300,6428444040,2175,2170,2175,2170,7486
|
|
20230808,123200,6412197410,2170,2175,2175,2170,4827
|
|
20230808,123100,6401721195,2175,2175,2175,2170,2524
|
|
20230808,123000,6396244100,2170,2175,2175,2170,1292
|
|
20230808,122900,6393439955,2175,2170,2175,2170,6953
|
|
20230808,122800,6378351240,2175,2175,2175,2175,1
|
|
20230808,122700,6378349065,2175,2175,2180,2170,2293
|
|
20230808,122600,6373361990,2180,2175,2180,2175,44
|
|
20230808,122500,6373266075,2180,2180,2180,2180,37
|
|
20230808,122400,6373185415,2180,2170,2180,2170,125
|
|
20230808,122300,6372914145,2180,2180,2180,2180,106
|
|
20230808,122200,6372683065,2180,2180,2180,2170,1007
|
|
20230808,122100,6370496665,2180,2175,2180,2175,829
|
|
20230808,122000,6368693565,2180,2180,2185,2175,2676
|
|
20230808,121900,6362870700,2180,2185,2185,2180,1467
|
|
20230808,121800,6359672620,2190,2185,2190,2180,130
|
|
20230808,121700,6359389100,2190,2190,2195,2190,282
|
|
20230808,121600,6358771515,2195,2190,2200,2190,7058
|
|
20230808,121500,6343301645,2185,2185,2190,2180,244
|
|
20230808,121400,6342768550,2190,2185,2190,2185,1203
|
|
20230808,121300,6340139870,2180,2180,2180,2180,32
|
|
20230808,121200,6340070110,2185,2175,2185,2175,2243
|
|
20230808,121100,6335187970,2175,2185,2185,2175,2019
|
|
20230808,121000,6330790875,2185,2185,2185,2185,24
|
|
20230808,120900,6330738435,2175,2185,2185,2175,1577
|
|
20230808,120800,6327295410,2185,2185,2185,2185,106
|
|
20230808,120700,6327063800,2185,2180,2185,2180,1373
|
|
20230808,120600,6324070655,2180,2170,2180,2170,126
|
|
20230808,120500,6323797225,2170,2175,2180,2170,2660
|
|
20230808,120400,6318020015,2175,2175,2175,2175,0
|
|
20230808,120300,6318020015,2175,2165,2175,2160,3367
|
|
20230808,120200,6310744700,2175,2175,2175,2160,1105
|
|
20230808,120100,6308353095,2160,2160,2160,2160,4000
|
|
20230808,120000,6299713095,2180,2185,2190,2160,5073
|
|
20230808,115900,6288715830,2185,2185,2185,2185,0
|
|
20230808,115800,6288715830,2185,2190,2190,2170,3136
|
|
20230808,115700,6281892500,2180,2190,2195,2180,2536
|
|
20230808,115600,6276352195,2195,2190,2195,2190,27
|
|
20230808,115500,6276293055,2190,2200,2200,2185,7227
|
|
20230808,115400,6260404190,2200,2195,2200,2190,1744
|
|
20230808,115300,6256579380,2195,2195,2195,2190,2452
|
|
20230808,115200,6251197740,2195,2195,2195,2185,664
|
|
20230808,115100,6249740310,2195,2195,2195,2190,1363
|
|
20230808,115000,6246752815,2200,2200,2200,2200,1
|
|
20230808,114900,6246750615,2200,2195,2200,2195,1277
|
|
20230808,114800,6243946350,2195,2180,2195,2180,3847
|
|
20230808,114700,6235537740,2180,2175,2180,2175,374
|
|
20230808,114600,6234722670,2180,2180,2185,2170,1034
|
|
20230808,114500,6232468755,2180,2160,2180,2160,128
|
|
20230808,114400,6232192235,2160,2195,2195,2155,24504
|
|
20230808,114300,6179035015,2190,2190,2190,2190,100
|
|
20230808,114200,6178816015,2185,2185,2195,2180,2947
|
|
20230808,114100,6172367045,2180,2195,2195,2175,6880
|
|
20230808,114000,6157340575,2195,2190,2195,2175,7274
|
|
20230808,113900,6141480485,2195,2195,2195,2190,1109
|
|
20230808,113800,6139047860,2195,2195,2195,2195,673
|
|
20230808,113700,6137570625,2195,2205,2205,2195,2247
|
|
20230808,113600,6132624900,2205,2190,2205,2185,27213
|
|
20230808,113500,6072823195,2185,2180,2185,2180,740
|
|
20230808,113400,6071206335,2180,2170,2180,2170,2392
|
|
20230808,113300,6066010735,2175,2170,2175,2170,3926
|
|
20230808,113200,6057490835,2170,2175,2175,2170,425
|
|
20230808,113100,6056567750,2175,2175,2175,2175,107
|
|
20230808,113000,6056335025,2170,2170,2170,2170,2691
|
|
20230808,112900,6050495555,2175,2175,2175,2170,2420
|
|
20230808,112800,6045242915,2180,2180,2180,2175,497
|
|
20230808,112700,6044159650,2180,2180,2180,2175,5155
|
|
20230808,112600,6032940790,2185,2185,2190,2180,2447
|
|
20230808,112500,6027597600,2185,2175,2185,2175,1954
|
|
20230808,112400,6023334430,2180,2175,2180,2175,995
|
|
20230808,112300,6021165960,2180,2170,2180,2170,5048
|
|
20230808,112200,6010192105,2180,2175,2180,2170,1822
|
|
20230808,112100,6006223760,2175,2175,2175,2170,1646
|
|
20230808,112000,6002649425,2175,2175,2175,2170,212
|
|
20230808,111900,6002188330,2175,2175,2180,2170,2404
|
|
20230808,111800,5996959580,2175,2170,2175,2160,1507
|
|
20230808,111700,5993690235,2170,2160,2170,2160,1563
|
|
20230808,111600,5990308270,2165,2160,2165,2155,4271
|
|
20230808,111500,5981098725,2160,2155,2160,2150,1798
|
|
20230808,111400,5977219400,2160,2160,2160,2150,34
|
|
20230808,111300,5977146180,2160,2155,2160,2150,1621
|
|
20230808,111200,5973660325,2155,2155,2155,2150,244
|
|
20230808,111100,5973135135,2155,2150,2155,2145,5473
|
|
20230808,111000,5961368860,2145,2150,2150,2145,336
|
|
20230808,110900,5960646465,2150,2145,2155,2145,2847
|
|
20230808,110800,5954539315,2145,2160,2160,2145,8306
|
|
20230808,110700,5936708020,2160,2155,2160,2155,1520
|
|
20230808,110600,5933431165,2150,2160,2160,2150,2592
|
|
20230808,110500,5927857420,2160,2150,2160,2150,241
|
|
20230808,110400,5927338160,2150,2145,2160,2145,2225
|
|
20230808,110300,5922549195,2155,2160,2160,2140,35273
|
|
20230808,110200,5846812915,2160,2160,2165,2160,4855
|
|
20230808,110100,5836326085,2165,2155,2165,2155,5827
|
|
20230808,110000,5823743105,2160,2155,2160,2150,2537
|
|
20230808,105900,5818276400,2150,2160,2160,2150,6035
|
|
20230808,105800,5805275310,2160,2160,2165,2150,18535
|
|
20230808,105700,5765344840,2165,2160,2170,2160,4944
|
|
20230808,105600,5754665235,2170,2175,2175,2160,3941
|
|
20230808,105500,5746134630,2180,2185,2190,2160,20822
|
|
20230808,105400,5701062725,2190,2190,2190,2185,9224
|
|
20230808,105300,5680905435,2190,2180,2190,2180,4325
|
|
20230808,105200,5671455205,2180,2180,2180,2170,753
|
|
20230808,105100,5669821045,2180,2180,2180,2170,1199
|
|
20230808,105000,5667208705,2180,2175,2180,2170,6433
|
|
20230808,104900,5653243670,2175,2180,2185,2170,3865
|
|
20230808,104800,5644826060,2180,2180,2180,2170,4346
|
|
20230808,104700,5635374010,2175,2175,2190,2175,2358
|
|
20230808,104600,5630242730,2175,2190,2190,2175,277
|
|
20230808,104500,5629637995,2175,2180,2190,2175,4634
|
|
20230808,104400,5619535880,2190,2180,2190,2180,2027
|
|
20230808,104300,5615115710,2190,2180,2190,2180,2591
|
|
20230808,104200,5609461155,2190,2190,2190,2180,1703
|
|
20230808,104100,5605747960,2185,2195,2195,2185,5805
|
|
20230808,104000,5593058655,2200,2195,2200,2195,1370
|
|
20230808,103900,5590048935,2195,2190,2195,2185,3472
|
|
20230808,103800,5582441860,2195,2200,2200,2185,10397
|
|
20230808,103700,5559613620,2185,2195,2200,2185,5160
|
|
20230808,103600,5548284545,2200,2195,2200,2185,5017
|
|
20230808,103500,5537286445,2195,2195,2200,2190,3365
|
|
20230808,103400,5529900995,2190,2185,2200,2185,5933
|
|
20230808,103300,5516918540,2185,2195,2200,2185,4254
|
|
20230808,103200,5507598225,2195,2185,2195,2180,2562
|
|
20230808,103100,5501990625,2180,2180,2185,2180,1385
|
|
20230808,103000,5498971305,2185,2185,2185,2175,1602
|
|
20230808,102900,5495477250,2195,2180,2205,2180,3717
|
|
20230808,102800,5487309245,2170,2175,2180,2170,1323
|
|
20230808,102700,5484435740,2175,2175,2175,2170,3272
|
|
20230808,102600,5477334670,2175,2170,2180,2170,3156
|
|
20230808,102500,5470471245,2170,2170,2180,2170,3933
|
|
20230808,102400,5461926025,2170,2180,2180,2170,6198
|
|
20230808,102300,5448454210,2180,2195,2195,2180,5465
|
|
20230808,102200,5436499285,2195,2180,2200,2180,3365
|
|
20230808,102100,5429127770,2185,2170,2185,2170,5132
|
|
20230808,102000,5417955975,2175,2170,2180,2170,5682
|
|
20230808,101900,5405587120,2175,2165,2175,2165,2135
|
|
20230808,101800,5400961560,2165,2170,2175,2165,11147
|
|
20230808,101700,5376785175,2170,2185,2190,2165,26060
|
|
20230808,101600,5320205200,2190,2185,2190,2175,2372
|
|
20230808,101500,5315038970,2195,2180,2195,2175,13003
|
|
20230808,101400,5286675415,2180,2185,2190,2180,19358
|
|
20230808,101300,5244443575,2185,2185,2190,2180,8782
|
|
20230808,101200,5225266390,2190,2215,2215,2190,27630
|
|
20230808,101100,5164480895,2215,2215,2215,2205,3229
|
|
20230808,101000,5157344230,2210,2215,2215,2205,4056
|
|
20230808,100900,5148367960,2215,2215,2215,2200,5132
|
|
20230808,100800,5137065430,2210,2220,2220,2205,10285
|
|
20230808,100700,5114311820,2220,2210,2220,2205,9248
|
|
20230808,100600,5093838010,2205,2195,2210,2195,4910
|
|
20230808,100500,5083023425,2200,2190,2200,2185,11423
|
|
20230808,100400,5057998565,2190,2200,2200,2180,17640
|
|
20230808,100300,5019485590,2200,2215,2215,2180,53530
|
|
20230808,100200,4901888900,2215,2215,2220,2210,10315
|
|
20230808,100100,4879042765,2225,2230,2230,2215,7352
|
|
20230808,100000,4862702490,2220,2220,2230,2220,5051
|
|
20230808,095900,4851473810,2225,2215,2230,2215,5743
|
|
20230808,095800,4838723590,2220,2225,2225,2215,6766
|
|
20230808,095700,4823715035,2215,2205,2225,2200,16983
|
|
20230808,095600,4786168805,2205,2230,2235,2200,21003
|
|
20230808,095500,4739703580,2230,2215,2235,2210,30908
|
|
20230808,095400,4670922445,2220,2240,2250,2205,86689
|
|
20230808,095300,4478400270,2255,2275,2280,2230,96041
|
|
20230808,095200,4262275305,2280,2250,2315,2250,330050
|
|
20230808,095100,3505443925,2255,2240,2255,2240,23067
|
|
20230808,095000,3453612180,2240,2250,2260,2240,29365
|
|
20230808,094900,3387459650,2255,2255,2260,2250,10196
|
|
20230808,094800,3364478850,2255,2235,2255,2235,17325
|
|
20230808,094700,3325562480,2240,2255,2255,2240,24992
|
|
20230808,094600,3269458015,2255,2265,2265,2245,70389
|
|
20230808,094500,3110598045,2260,2255,2275,2250,73440
|
|
20230808,094400,2944307630,2260,2255,2275,2245,185521
|
|
20230808,094300,2524957725,2255,2225,2270,2205,139751
|
|
20230808,094200,2210749170,2220,2210,2225,2195,42112
|
|
20230808,094100,2117412230,2210,2200,2210,2180,10522
|
|
20230808,094000,2094358165,2200,2200,2210,2195,19039
|
|
20230808,093900,2052425155,2205,2210,2210,2205,12599
|
|
20230808,093800,2024627960,2210,2200,2210,2200,8305
|
|
20230808,093700,2006312685,2200,2205,2205,2195,5471
|
|
20230808,093600,1994272000,2205,2190,2205,2190,22913
|
|
20230808,093500,1943855450,2190,2190,2190,2185,1798
|
|
20230808,093400,1939921665,2190,2175,2190,2170,6680
|
|
20230808,093300,1925328450,2180,2170,2190,2160,6789
|
|
20230808,093200,1910572725,2160,2165,2170,2160,6308
|
|
20230808,093100,1896915085,2170,2170,2175,2165,4833
|
|
20230808,093000,1886428165,2170,2170,2175,2170,1040
|
|
20230808,092900,1884170825,2175,2160,2175,2160,4514
|
|
20230808,092800,1874393250,2160,2160,2170,2155,9950
|
|
20230808,092700,1852916935,2160,2165,2165,2160,10800
|
|
20230808,092600,1829577450,2165,2160,2170,2155,20093
|
|
20230808,092500,1786143250,2170,2175,2175,2155,33949
|
|
20230808,092400,1712641680,2175,2195,2200,2175,14974
|
|
20230808,092300,1679944545,2200,2200,2200,2190,10463
|
|
20230808,092200,1656940680,2200,2190,2200,2190,8009
|
|
20230808,092100,1639393345,2190,2190,2195,2190,1926
|
|
20230808,092000,1635172755,2195,2185,2195,2185,10269
|
|
20230808,091900,1612696985,2190,2190,2195,2185,8045
|
|
20230808,091800,1595079130,2185,2175,2185,2165,21232
|
|
20230808,091700,1548941260,2165,2190,2195,2165,45935
|
|
20230808,091600,1448878720,2195,2195,2200,2190,11825
|
|
20230808,091500,1422945785,2200,2205,2205,2195,12900
|
|
20230808,091400,1394600235,2205,2195,2205,2190,11914
|
|
20230808,091300,1368425775,2205,2195,2205,2190,14526
|
|
20230808,091200,1336548980,2200,2205,2215,2195,40350
|
|
20230808,091100,1247776865,2215,2210,2215,2200,20026
|
|
20230808,091000,1203522470,2200,2205,2215,2190,34308
|
|
20230808,090900,1128118840,2215,2220,2220,2200,44245
|
|
20230808,090800,1030455895,2220,2205,2220,2200,28419
|
|
20230808,090700,967656620,2200,2215,2215,2195,27355
|
|
20230808,090600,907318500,2215,2200,2225,2200,31738
|
|
20230808,090500,837090135,2200,2185,2200,2185,20824
|
|
20230808,090400,791426190,2190,2210,2210,2180,46213
|
|
20230808,090300,690031605,2210,2220,2225,2200,57655
|
|
20230808,090200,562406740,2220,2140,2220,2140,86486
|
|
20230808,090100,372570730,2150,2150,2175,2135,73898
|
|
20230808,090000,213635215,2170,2145,2170,2140,98594
|