645 lines
32 KiB
CSV
645 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194200,2433495960,2215,2215,2215,2215,27210
|
|
20230811,194100,2433495960,2215,2215,2215,2215,0
|
|
20230811,194000,2433495960,2215,2215,2215,2215,0
|
|
20230811,193900,2433495960,2215,2215,2215,2215,0
|
|
20230811,193800,2433495960,2215,2215,2215,2215,0
|
|
20230811,193700,2433495960,2215,2215,2215,2215,0
|
|
20230811,193600,2433495960,2215,2215,2215,2215,0
|
|
20230811,193500,2433495960,2215,2215,2215,2215,0
|
|
20230811,193400,2433495960,2215,2215,2215,2215,0
|
|
20230811,193300,2433495960,2215,2215,2215,2215,0
|
|
20230811,193200,2433495960,2215,2215,2215,2215,0
|
|
20230811,193100,2433495960,2215,2215,2215,2215,0
|
|
20230811,193000,2433495960,2215,2215,2215,2215,0
|
|
20230811,192900,2433495960,2215,2215,2215,2215,0
|
|
20230811,192800,2433495960,2215,2215,2215,2215,0
|
|
20230811,192700,2433495960,2215,2215,2215,2215,0
|
|
20230811,192600,2433495960,2215,2215,2215,2215,0
|
|
20230811,192500,2433495960,2215,2215,2215,2215,0
|
|
20230811,192400,2433495960,2215,2215,2215,2215,0
|
|
20230811,192300,2433495960,2215,2215,2215,2215,0
|
|
20230811,192200,2433495960,2215,2215,2215,2215,0
|
|
20230811,192100,2433495960,2215,2215,2215,2215,0
|
|
20230811,192000,2433495960,2215,2215,2215,2215,0
|
|
20230811,191900,2433495960,2215,2215,2215,2215,0
|
|
20230811,191800,2433495960,2215,2215,2215,2215,0
|
|
20230811,191700,2433495960,2215,2215,2215,2215,0
|
|
20230811,191600,2433495960,2215,2215,2215,2215,0
|
|
20230811,191500,2433495960,2215,2215,2215,2215,0
|
|
20230811,191400,2433495960,2215,2215,2215,2215,0
|
|
20230811,191300,2433495960,2215,2215,2215,2215,0
|
|
20230811,191200,2433495960,2215,2215,2215,2215,27210
|
|
20230811,191100,2433495960,2215,2215,2215,2215,0
|
|
20230811,191000,2433495960,2215,2215,2215,2215,0
|
|
20230811,190900,2433495960,2215,2215,2215,2215,0
|
|
20230811,190800,2433495960,2215,2215,2215,2215,0
|
|
20230811,190700,2433495960,2215,2215,2215,2215,0
|
|
20230811,190600,2433495960,2215,2215,2215,2215,0
|
|
20230811,190500,2433495960,2215,2215,2215,2215,0
|
|
20230811,190400,2433495960,2215,2215,2215,2215,0
|
|
20230811,190300,2433495960,2215,2215,2215,2215,0
|
|
20230811,190200,2433495960,2215,2215,2215,2215,0
|
|
20230811,190100,2433495960,2215,2215,2215,2215,0
|
|
20230811,190000,2433495960,2215,2215,2215,2215,0
|
|
20230811,185900,2433495960,2215,2215,2215,2215,0
|
|
20230811,185800,2433495960,2215,2215,2215,2215,0
|
|
20230811,185700,2433495960,2215,2215,2215,2215,0
|
|
20230811,185600,2433495960,2215,2215,2215,2215,0
|
|
20230811,185500,2433495960,2215,2215,2215,2215,0
|
|
20230811,185400,2433495960,2215,2215,2215,2215,0
|
|
20230811,185300,2433495960,2215,2215,2215,2215,0
|
|
20230811,185200,2433495960,2215,2215,2215,2215,0
|
|
20230811,185100,2433495960,2215,2215,2215,2215,0
|
|
20230811,185000,2433495960,2215,2215,2215,2215,0
|
|
20230811,184900,2433495960,2215,2215,2215,2215,0
|
|
20230811,184800,2433495960,2215,2215,2215,2215,0
|
|
20230811,184700,2433495960,2215,2215,2215,2215,0
|
|
20230811,184600,2433495960,2215,2215,2215,2215,0
|
|
20230811,184500,2433495960,2215,2215,2215,2215,0
|
|
20230811,184400,2433495960,2215,2215,2215,2215,0
|
|
20230811,184300,2433495960,2215,2215,2215,2215,0
|
|
20230811,184200,2433495960,2215,2215,2215,2215,27210
|
|
20230811,184100,2433495960,2215,2215,2215,2215,0
|
|
20230811,184000,2433495960,2215,2215,2215,2215,0
|
|
20230811,183900,2433495960,2215,2215,2215,2215,0
|
|
20230811,183800,2433495960,2215,2215,2215,2215,0
|
|
20230811,183700,2433495960,2215,2215,2215,2215,0
|
|
20230811,183600,2433495960,2215,2215,2215,2215,0
|
|
20230811,183500,2433495960,2215,2215,2215,2215,0
|
|
20230811,183400,2433495960,2215,2215,2215,2215,0
|
|
20230811,183300,2433495960,2215,2215,2215,2215,0
|
|
20230811,183200,2433495960,2215,2215,2215,2215,0
|
|
20230811,183100,2433495960,2215,2215,2215,2215,0
|
|
20230811,183000,2433495960,2215,2215,2215,2215,0
|
|
20230811,182900,2433495960,2215,2215,2215,2215,0
|
|
20230811,182800,2433495960,2215,2215,2215,2215,0
|
|
20230811,182700,2433495960,2215,2215,2215,2215,0
|
|
20230811,182600,2433495960,2215,2215,2215,2215,0
|
|
20230811,182500,2433495960,2215,2215,2215,2215,0
|
|
20230811,182400,2433495960,2215,2215,2215,2215,0
|
|
20230811,182300,2433495960,2215,2215,2215,2215,0
|
|
20230811,182200,2433495960,2215,2215,2215,2215,0
|
|
20230811,182100,2433495960,2215,2215,2215,2215,0
|
|
20230811,182000,2433495960,2215,2215,2215,2215,0
|
|
20230811,181900,2433495960,2215,2215,2215,2215,0
|
|
20230811,181800,2433495960,2215,2215,2215,2215,0
|
|
20230811,181700,2433495960,2215,2215,2215,2215,0
|
|
20230811,181600,2433495960,2215,2215,2215,2215,0
|
|
20230811,181500,2433495960,2215,2215,2215,2215,0
|
|
20230811,181400,2433495960,2215,2215,2215,2215,0
|
|
20230811,181300,2433495960,2215,2215,2215,2215,0
|
|
20230811,181200,2433495960,2215,2215,2215,2215,27210
|
|
20230811,181100,2433495960,2215,2215,2215,2215,0
|
|
20230811,181000,2433495960,2215,2215,2215,2215,0
|
|
20230811,180900,2433495960,2215,2215,2215,2215,0
|
|
20230811,180800,2433495960,2215,2215,2215,2215,0
|
|
20230811,180700,2433495960,2215,2215,2215,2215,0
|
|
20230811,180600,2433495960,2215,2215,2215,2215,0
|
|
20230811,180500,2433495960,2215,2215,2215,2215,0
|
|
20230811,180400,2433495960,2215,2215,2215,2215,0
|
|
20230811,180300,2433495960,2215,2215,2215,2215,0
|
|
20230811,180200,2433495960,2215,2215,2215,2215,0
|
|
20230811,180100,2433495960,2215,2215,2215,2215,0
|
|
20230811,180000,2433495960,2215,2215,2215,2215,0
|
|
20230811,175900,2433495960,2215,2215,2215,2215,0
|
|
20230811,175800,2433495960,2215,2215,2215,2215,0
|
|
20230811,175700,2433495960,2215,2215,2215,2215,0
|
|
20230811,175600,2433495960,2215,2215,2215,2215,0
|
|
20230811,175500,2433495960,2215,2215,2215,2215,0
|
|
20230811,175400,2433495960,2215,2215,2215,2215,0
|
|
20230811,175300,2433495960,2215,2215,2215,2215,0
|
|
20230811,175200,2433495960,2215,2215,2215,2215,0
|
|
20230811,175100,2433495960,2215,2215,2215,2215,0
|
|
20230811,175000,2433495960,2215,2215,2215,2215,0
|
|
20230811,174900,2433495960,2215,2215,2215,2215,0
|
|
20230811,174800,2433495960,2215,2215,2215,2215,0
|
|
20230811,174700,2433495960,2215,2215,2215,2215,0
|
|
20230811,174600,2433495960,2215,2215,2215,2215,0
|
|
20230811,174500,2433495960,2215,2215,2215,2215,0
|
|
20230811,174400,2433495960,2215,2215,2215,2215,0
|
|
20230811,174300,2433495960,2215,2215,2215,2215,0
|
|
20230811,174200,2433495960,2215,2215,2215,2215,27210
|
|
20230811,174100,2433495960,2215,2215,2215,2215,0
|
|
20230811,174000,2433495960,2215,2215,2215,2215,0
|
|
20230811,173900,2433495960,2215,2215,2215,2215,0
|
|
20230811,173800,2433495960,2215,2215,2215,2215,0
|
|
20230811,173700,2433495960,2215,2215,2215,2215,0
|
|
20230811,173600,2433495960,2215,2215,2215,2215,0
|
|
20230811,173500,2433495960,2215,2215,2215,2215,0
|
|
20230811,173400,2433495960,2215,2215,2215,2215,0
|
|
20230811,173300,2433495960,2215,2215,2215,2215,0
|
|
20230811,173200,2433495960,2215,2215,2215,2215,0
|
|
20230811,173100,2433495960,2215,2215,2215,2215,0
|
|
20230811,173000,2433495960,2215,2215,2215,2215,0
|
|
20230811,172900,2433495960,2215,2215,2215,2215,0
|
|
20230811,172800,2433495960,2215,2215,2215,2215,0
|
|
20230811,172700,2433495960,2215,2215,2215,2215,0
|
|
20230811,172600,2433495960,2215,2215,2215,2215,0
|
|
20230811,172500,2433495960,2215,2215,2215,2215,0
|
|
20230811,172400,2433495960,2215,2215,2215,2215,0
|
|
20230811,172300,2433495960,2215,2215,2215,2215,0
|
|
20230811,172200,2433495960,2215,2215,2215,2215,0
|
|
20230811,172100,2433495960,2215,2215,2215,2215,0
|
|
20230811,172000,2433495960,2215,2215,2215,2215,0
|
|
20230811,171900,2433495960,2215,2215,2215,2215,0
|
|
20230811,171800,2433495960,2215,2215,2215,2215,0
|
|
20230811,171700,2433495960,2215,2215,2215,2215,0
|
|
20230811,171600,2433495960,2215,2215,2215,2215,0
|
|
20230811,171500,2433495960,2215,2215,2215,2215,0
|
|
20230811,171400,2433495960,2215,2215,2215,2215,0
|
|
20230811,171300,2433495960,2215,2215,2215,2215,0
|
|
20230811,171200,2433495960,2215,2215,2215,2215,27210
|
|
20230811,171100,2433495960,2215,2215,2215,2215,0
|
|
20230811,171000,2433495960,2215,2215,2215,2215,0
|
|
20230811,170900,2433495960,2215,2215,2215,2215,0
|
|
20230811,170800,2433495960,2215,2215,2215,2215,0
|
|
20230811,170700,2433495960,2215,2215,2215,2215,0
|
|
20230811,170600,2433495960,2215,2215,2215,2215,0
|
|
20230811,170500,2433495960,2215,2215,2215,2215,0
|
|
20230811,170400,2433495960,2215,2215,2215,2215,0
|
|
20230811,170300,2433495960,2215,2215,2215,2215,0
|
|
20230811,170200,2433495960,2215,2215,2215,2215,0
|
|
20230811,170100,2433495960,2215,2215,2215,2215,0
|
|
20230811,170000,2433495960,2215,2215,2215,2215,0
|
|
20230811,165900,2433495960,2215,2215,2215,2215,0
|
|
20230811,165800,2433495960,2215,2215,2215,2215,0
|
|
20230811,165700,2433495960,2215,2215,2215,2215,0
|
|
20230811,165600,2433495960,2215,2215,2215,2215,0
|
|
20230811,165500,2433495960,2215,2215,2215,2215,0
|
|
20230811,165400,2433495960,2215,2215,2215,2215,0
|
|
20230811,165300,2433495960,2215,2215,2215,2215,0
|
|
20230811,165200,2433495960,2215,2215,2215,2215,0
|
|
20230811,165100,2433495960,2215,2215,2215,2215,0
|
|
20230811,165000,2433495960,2215,2215,2215,2215,0
|
|
20230811,164900,2433495960,2215,2215,2215,2215,0
|
|
20230811,164800,2433495960,2215,2215,2215,2215,0
|
|
20230811,164700,2433495960,2215,2215,2215,2215,0
|
|
20230811,164600,2433495960,2215,2215,2215,2215,0
|
|
20230811,164500,2433495960,2215,2215,2215,2215,0
|
|
20230811,164400,2433495960,2215,2215,2215,2215,0
|
|
20230811,164300,2433495960,2215,2215,2215,2215,0
|
|
20230811,164200,2433495960,2215,2215,2215,2215,27210
|
|
20230811,164100,2433495960,2215,2215,2215,2215,0
|
|
20230811,164000,2433495960,2215,2215,2215,2215,0
|
|
20230811,163900,2433495960,2215,2215,2215,2215,0
|
|
20230811,163800,2433495960,2215,2215,2215,2215,0
|
|
20230811,163700,2433495960,2215,2215,2215,2215,0
|
|
20230811,163600,2433495960,2215,2215,2215,2215,0
|
|
20230811,163500,2433495960,2215,2215,2215,2215,0
|
|
20230811,163400,2433495960,2215,2215,2215,2215,0
|
|
20230811,163300,2433495960,2215,2215,2215,2215,0
|
|
20230811,163200,2433495960,2215,2215,2215,2215,0
|
|
20230811,163100,2433495960,2215,2215,2215,2215,0
|
|
20230811,163000,2433495960,2215,2215,2215,2215,0
|
|
20230811,162900,2433495960,2215,2215,2215,2215,0
|
|
20230811,162800,2433495960,2215,2215,2215,2215,0
|
|
20230811,162700,2433495960,2215,2215,2215,2215,0
|
|
20230811,162600,2433495960,2215,2215,2215,2215,0
|
|
20230811,162500,2433495960,2215,2215,2215,2215,0
|
|
20230811,162400,2433495960,2215,2215,2215,2215,0
|
|
20230811,162300,2433495960,2215,2215,2215,2215,0
|
|
20230811,162200,2433495960,2215,2215,2215,2215,0
|
|
20230811,162100,2433495960,2215,2215,2215,2215,0
|
|
20230811,162000,2433495960,2215,2215,2215,2215,0
|
|
20230811,161900,2433495960,2215,2215,2215,2215,0
|
|
20230811,161800,2433495960,2215,2215,2215,2215,0
|
|
20230811,161700,2433495960,2215,2215,2215,2215,0
|
|
20230811,161600,2433495960,2215,2215,2215,2215,0
|
|
20230811,161500,2433495960,2215,2215,2215,2215,0
|
|
20230811,161400,2433495960,2215,2215,2215,2215,0
|
|
20230811,161300,2433495960,2215,2215,2215,2215,0
|
|
20230811,161200,2433495960,2215,2215,2215,2215,27210
|
|
20230811,161100,2433495960,2215,2215,2215,2215,0
|
|
20230811,161000,2433495960,2215,2215,2215,2215,0
|
|
20230811,160900,2433495960,2215,2215,2215,2215,0
|
|
20230811,160800,2433495960,2215,2215,2215,2215,0
|
|
20230811,160700,2433495960,2215,2215,2215,2215,0
|
|
20230811,160600,2433495960,2215,2215,2215,2215,0
|
|
20230811,160500,2433495960,2215,2215,2215,2215,0
|
|
20230811,160400,2433495960,2215,2215,2215,2215,0
|
|
20230811,160300,2433495960,2215,2215,2215,2215,0
|
|
20230811,160200,2433495960,2215,2215,2215,2215,0
|
|
20230811,160100,2433495960,2215,2215,2215,2215,0
|
|
20230811,160000,2433495960,2215,2215,2215,2215,0
|
|
20230811,155900,2433495960,2215,2215,2215,2215,0
|
|
20230811,155800,2433495960,2215,2215,2215,2215,0
|
|
20230811,155700,2433495960,2215,2215,2215,2215,0
|
|
20230811,155600,2433495960,2215,2215,2215,2215,0
|
|
20230811,155500,2433495960,2215,2215,2215,2215,0
|
|
20230811,155400,2433495960,2215,2215,2215,2215,0
|
|
20230811,155300,2433495960,2215,2215,2215,2215,0
|
|
20230811,155200,2433495960,2215,2215,2215,2215,0
|
|
20230811,155100,2433495960,2215,2215,2215,2215,0
|
|
20230811,155000,2433495960,2215,2215,2215,2215,0
|
|
20230811,154900,2433495960,2215,2215,2215,2215,0
|
|
20230811,154800,2433495960,2215,2215,2215,2215,0
|
|
20230811,154700,2433495960,2215,2215,2215,2215,0
|
|
20230811,154600,2433495960,2215,2215,2215,2215,0
|
|
20230811,154500,2433495960,2215,2215,2215,2215,0
|
|
20230811,154400,2433495960,2215,2215,2215,2215,0
|
|
20230811,154300,2433495960,2215,2215,2215,2215,0
|
|
20230811,154200,2433495960,2215,2215,2215,2215,27210
|
|
20230811,154100,2433495960,2215,2215,2215,2215,0
|
|
20230811,154000,2433495960,2215,2215,2215,2215,0
|
|
20230811,153900,2433495960,2215,2215,2215,2215,0
|
|
20230811,153800,2433495960,2215,2215,2215,2215,0
|
|
20230811,153700,2433495960,2215,2215,2215,2215,0
|
|
20230811,153600,2433495960,2215,2215,2215,2215,0
|
|
20230811,153500,2433495960,2215,2215,2215,2215,0
|
|
20230811,153400,2433495960,2215,2215,2215,2215,0
|
|
20230811,153300,2433495960,2215,2215,2215,2215,0
|
|
20230811,153200,2433495960,2215,2215,2215,2215,0
|
|
20230811,153100,2433495960,2215,2215,2215,2215,0
|
|
20230811,153000,2433495960,2215,2215,2215,2215,27210
|
|
20230811,152900,2373225810,2200,2200,2200,2200,0
|
|
20230811,152800,2373225810,2200,2200,2200,2200,0
|
|
20230811,152700,2373225810,2200,2200,2200,2200,0
|
|
20230811,152600,2373225810,2200,2200,2200,2200,0
|
|
20230811,152500,2373225810,2200,2200,2200,2200,0
|
|
20230811,152400,2373225810,2200,2200,2200,2200,0
|
|
20230811,152300,2373225810,2200,2200,2200,2200,0
|
|
20230811,152200,2373225810,2200,2200,2200,2200,0
|
|
20230811,152100,2373225810,2200,2200,2200,2200,0
|
|
20230811,152000,2373225810,2200,2200,2200,2200,0
|
|
20230811,151900,2373225810,2200,2200,2200,2190,736
|
|
20230811,151800,2371608410,2190,2200,2205,2190,4239
|
|
20230811,151700,2362286870,2200,2190,2200,2190,12293
|
|
20230811,151600,2335359760,2180,2190,2190,2180,6409
|
|
20230811,151500,2321351545,2190,2195,2205,2190,568
|
|
20230811,151400,2320106740,2195,2195,2195,2190,1313
|
|
20230811,151300,2317224710,2190,2200,2205,2190,2306
|
|
20230811,151200,2312157625,2195,2185,2195,2185,822
|
|
20230811,151100,2310357735,2185,2185,2185,2185,1200
|
|
20230811,151000,2307735735,2185,2200,2200,2185,6597
|
|
20230811,150900,2293225095,2200,2190,2200,2185,13725
|
|
20230811,150800,2263068030,2200,2200,2200,2200,456
|
|
20230811,150700,2262064830,2190,2180,2190,2180,3292
|
|
20230811,150600,2254873565,2180,2185,2185,2180,2073
|
|
20230811,150500,2250346025,2185,2190,2190,2185,1906
|
|
20230811,150400,2246179440,2185,2200,2200,2180,7767
|
|
20230811,150300,2229177265,2200,2200,2200,2200,662
|
|
20230811,150200,2227720865,2210,2215,2215,2210,1145
|
|
20230811,150100,2225187155,2200,2200,2200,2200,2616
|
|
20230811,150000,2219431955,2200,2220,2220,2200,10223
|
|
20230811,145900,2196873955,2225,2210,2225,2210,327
|
|
20230811,145800,2196147050,2205,2220,2220,2205,7046
|
|
20230811,145700,2180565630,2225,2235,2235,2215,10274
|
|
20230811,145600,2157683760,2235,2225,2240,2220,9690
|
|
20230811,145500,2136045320,2225,2210,2225,2205,8301
|
|
20230811,145400,2117597630,2225,2200,2235,2200,14654
|
|
20230811,145300,2085102245,2195,2185,2205,2185,57709
|
|
20230811,145200,1957957890,2185,2180,2185,2180,376
|
|
20230811,145100,1957136680,2180,2185,2185,2180,541
|
|
20230811,145000,1955954600,2185,2180,2185,2180,1496
|
|
20230811,144900,1952689340,2185,2185,2185,2185,145
|
|
20230811,144800,1952372515,2180,2185,2185,2180,1009
|
|
20230811,144700,1950169155,2185,2175,2185,2175,9311
|
|
20230811,144600,1929900645,2160,2155,2160,2155,1962
|
|
20230811,144500,1925667725,2155,2150,2155,2150,808
|
|
20230811,144400,1923927405,2150,2155,2155,2150,10504
|
|
20230811,144300,1901328095,2155,2155,2155,2155,408
|
|
20230811,144200,1900448855,2155,2155,2155,2155,1000
|
|
20230811,144100,1898293855,2150,2160,2160,2150,1436
|
|
20230811,144000,1895203740,2160,2160,2160,2155,2659
|
|
20230811,143900,1889463715,2160,2155,2160,2155,462
|
|
20230811,143800,1888466965,2155,2155,2155,2155,4968
|
|
20230811,143700,1877760925,2145,2145,2145,2145,510
|
|
20230811,143600,1876666975,2145,2140,2145,2140,1880
|
|
20230811,143500,1872638775,2140,2140,2140,2140,509
|
|
20230811,143400,1871549515,2140,2150,2150,2140,6849
|
|
20230811,143300,1856866015,2150,2155,2160,2150,1811
|
|
20230811,143200,1852968480,2150,2165,2165,2150,34
|
|
20230811,143100,1852894915,2170,2160,2175,2160,762
|
|
20230811,143000,1851248535,2160,2150,2160,2150,1147
|
|
20230811,142900,1848775530,2150,2150,2150,2150,0
|
|
20230811,142800,1848775530,2150,2145,2150,2145,1441
|
|
20230811,142700,1845677530,2155,2155,2155,2150,501
|
|
20230811,142600,1844599375,2140,2145,2145,2140,660
|
|
20230811,142500,1843186155,2155,2145,2155,2145,187
|
|
20230811,142400,1842785030,2145,2145,2145,2145,28
|
|
20230811,142300,1842724970,2155,2155,2155,2155,0
|
|
20230811,142200,1842724970,2155,2155,2155,2155,105
|
|
20230811,142100,1842498695,2155,2140,2160,2140,2744
|
|
20230811,142000,1836590340,2140,2145,2145,2140,557
|
|
20230811,141900,1835397525,2140,2135,2140,2135,1628
|
|
20230811,141800,1831917245,2135,2140,2140,2135,1313
|
|
20230811,141700,1829107780,2140,2140,2140,2140,305
|
|
20230811,141600,1828455080,2135,2140,2140,2135,4193
|
|
20230811,141500,1819502525,2140,2145,2145,2135,9061
|
|
20230811,141400,1800120095,2140,2140,2140,2140,28
|
|
20230811,141300,1800060175,2140,2145,2145,2135,4915
|
|
20230811,141200,1789544595,2140,2140,2140,2140,1
|
|
20230811,141100,1789542455,2140,2140,2140,2140,5500
|
|
20230811,141000,1777772455,2140,2145,2145,2140,7897
|
|
20230811,140900,1760859870,2150,2155,2160,2150,4185
|
|
20230811,140800,1751846145,2140,2145,2150,2140,5090
|
|
20230811,140700,1740925450,2145,2145,2145,2140,5041
|
|
20230811,140600,1730123635,2155,2150,2155,2145,4029
|
|
20230811,140500,1721444985,2140,2150,2150,2140,7068
|
|
20230811,140400,1706276445,2150,2160,2160,2150,7800
|
|
20230811,140300,1689465760,2165,2165,2165,2165,1000
|
|
20230811,140200,1687300760,2160,2165,2165,2160,1388
|
|
20230811,140100,1684298240,2165,2170,2170,2165,610
|
|
20230811,140000,1682977540,2170,2175,2175,2170,502
|
|
20230811,135900,1681888195,2185,2165,2185,2165,793
|
|
20230811,135800,1680171160,2165,2190,2190,2155,37790
|
|
20230811,135700,1598394360,2180,2180,2180,2180,134
|
|
20230811,135600,1598102240,2180,2180,2180,2180,2716
|
|
20230811,135500,1592181360,2180,2180,2190,2180,2221
|
|
20230811,135400,1587336580,2180,2180,2180,2175,2055
|
|
20230811,135300,1582861975,2180,2180,2180,2180,514
|
|
20230811,135200,1581741455,2185,2180,2185,2180,1097
|
|
20230811,135100,1579349460,2180,2180,2180,2180,2284
|
|
20230811,135000,1574370340,2180,2190,2190,2180,15874
|
|
20230811,134900,1539662100,2190,2190,2190,2190,2207
|
|
20230811,134800,1534828770,2190,2190,2190,2190,1526
|
|
20230811,134700,1531486830,2190,2195,2195,2190,2500
|
|
20230811,134600,1526011580,2190,2200,2200,2190,448
|
|
20230811,134500,1525028220,2205,2190,2205,2190,91
|
|
20230811,134400,1524828915,2190,2190,2190,2190,16
|
|
20230811,134300,1524793875,2195,2195,2195,2195,1655
|
|
20230811,134200,1521161150,2195,2195,2195,2190,2633
|
|
20230811,134100,1515394405,2195,2195,2195,2195,0
|
|
20230811,134000,1515394405,2195,2195,2195,2190,232
|
|
20230811,133900,1514885720,2195,2195,2195,2195,792
|
|
20230811,133800,1513147280,2195,2195,2195,2195,1880
|
|
20230811,133700,1509020680,2195,2195,2195,2195,250
|
|
20230811,133600,1508471930,2195,2195,2195,2195,3742
|
|
20230811,133500,1500258240,2195,2200,2200,2195,1460
|
|
20230811,133400,1497046790,2195,2195,2195,2195,121
|
|
20230811,133300,1496781195,2195,2200,2205,2195,987
|
|
20230811,133200,1494609775,2195,2195,2195,2195,50
|
|
20230811,133100,1494500025,2190,2200,2200,2190,3295
|
|
20230811,133000,1487272035,2200,2200,2200,2200,1601
|
|
20230811,132900,1483749835,2200,2205,2205,2200,3640
|
|
20230811,132800,1475729925,2205,2220,2220,2205,5787
|
|
20230811,132700,1462935595,2220,2225,2225,2220,8014
|
|
20230811,132600,1445121225,2225,2255,2255,2225,6711
|
|
20230811,132500,1430111920,2255,2230,2255,2220,41583
|
|
20230811,132400,1336858445,2230,2225,2230,2220,6303
|
|
20230811,132300,1322820635,2230,2220,2230,2220,8944
|
|
20230811,132200,1302932595,2220,2215,2220,2215,6940
|
|
20230811,132100,1287535495,2215,2215,2220,2215,6648
|
|
20230811,132000,1272807000,2215,2215,2215,2205,1008
|
|
20230811,131900,1270574340,2210,2200,2210,2200,5199
|
|
20230811,131800,1259104655,2205,2205,2205,2200,319
|
|
20230811,131700,1258401325,2205,2205,2205,2200,1142
|
|
20230811,131600,1255883230,2200,2200,2200,2200,211
|
|
20230811,131500,1255419030,2200,2200,2200,2195,4327
|
|
20230811,131400,1245907705,2190,2200,2200,2190,266
|
|
20230811,131300,1245324705,2190,2190,2200,2190,971
|
|
20230811,131200,1243195895,2195,2195,2195,2195,2680
|
|
20230811,131100,1237313295,2195,2185,2195,2185,2060
|
|
20230811,131000,1232806880,2185,2190,2195,2185,600
|
|
20230811,130900,1231493330,2190,2190,2190,2190,628
|
|
20230811,130800,1230118010,2190,2190,2195,2190,725
|
|
20230811,130700,1228529255,2195,2195,2195,2195,7
|
|
20230811,130600,1228513890,2195,2195,2195,2190,10851
|
|
20230811,130500,1204726335,2200,2200,2200,2195,828
|
|
20230811,130400,1202905185,2200,2200,2205,2200,7517
|
|
20230811,130300,1186361130,2210,2200,2210,2200,726
|
|
20230811,130200,1184763910,2210,2200,2210,2200,330
|
|
20230811,130100,1184037900,2200,2200,2210,2195,4068
|
|
20230811,130000,1175089855,2200,2210,2210,2200,96
|
|
20230811,125900,1174878595,2210,2205,2210,2200,2623
|
|
20230811,125800,1169100110,2210,2205,2210,2200,4782
|
|
20230811,125700,1158569775,2205,2205,2205,2200,2252
|
|
20230811,125600,1153615355,2200,2200,2200,2195,1250
|
|
20230811,125500,1150870355,2205,2205,2210,2205,28
|
|
20230811,125400,1150808610,2210,2205,2210,2205,2
|
|
20230811,125300,1150804195,2210,2200,2210,2200,106
|
|
20230811,125200,1150570985,2200,2205,2210,2200,5131
|
|
20230811,125100,1139280395,2200,2205,2210,2200,7040
|
|
20230811,125000,1123767680,2210,2210,2210,2210,402
|
|
20230811,124900,1122879260,2215,2215,2220,2210,1579
|
|
20230811,124800,1119386655,2210,2215,2220,2210,33
|
|
20230811,124700,1119313620,2220,2220,2220,2215,54
|
|
20230811,124600,1119194000,2220,2210,2220,2210,4620
|
|
20230811,124500,1108973470,2215,2220,2220,2210,1221
|
|
20230811,124400,1106270030,2220,2210,2220,2210,2143
|
|
20230811,124300,1101533730,2215,2215,2220,2210,4436
|
|
20230811,124200,1091706180,2210,2210,2210,2205,2275
|
|
20230811,124100,1086684320,2210,2220,2220,2210,3449
|
|
20230811,124000,1079048015,2220,2215,2220,2215,10849
|
|
20230811,123900,1054994395,2215,2210,2215,2205,1686
|
|
20230811,123800,1051268245,2210,2215,2215,2205,3333
|
|
20230811,123700,1043903630,2215,2210,2215,2205,2944
|
|
20230811,123600,1037387270,2205,2215,2215,2205,1787
|
|
20230811,123500,1033431590,2205,2200,2210,2200,15940
|
|
20230811,123400,998244615,2200,2200,2200,2200,273
|
|
20230811,123300,997644015,2200,2195,2200,2195,239
|
|
20230811,123200,997119135,2195,2195,2195,2190,1412
|
|
20230811,123100,994020295,2200,2200,2200,2200,603
|
|
20230811,123000,992693695,2200,2205,2205,2200,1224
|
|
20230811,122900,989996875,2205,2195,2205,2195,4591
|
|
20230811,122800,979896520,2195,2195,2205,2195,14279
|
|
20230811,122700,948479315,2195,2200,2200,2190,6670
|
|
20230811,122600,933809945,2200,2180,2200,2180,9493
|
|
20230811,122500,912987245,2185,2180,2185,2175,8087
|
|
20230811,122400,895336965,2180,2175,2180,2175,90
|
|
20230811,122300,895141020,2170,2170,2170,2170,16
|
|
20230811,122200,895106300,2180,2180,2180,2180,34
|
|
20230811,122100,895032180,2180,2185,2185,2180,7
|
|
20230811,122000,895016915,2170,2180,2180,2170,1157
|
|
20230811,121900,892495565,2180,2170,2180,2170,570
|
|
20230811,121800,891253670,2175,2170,2175,2170,1309
|
|
20230811,121700,888411665,2170,2160,2170,2160,5042
|
|
20230811,121600,877471525,2160,2160,2160,2160,2
|
|
20230811,121500,877467205,2160,2160,2160,2160,39
|
|
20230811,121400,877382965,2160,2160,2160,2160,600
|
|
20230811,121300,876086965,2160,2160,2160,2160,194
|
|
20230811,121200,875667925,2170,2170,2170,2170,0
|
|
20230811,121100,875667925,2170,2170,2170,2170,1
|
|
20230811,121000,875665755,2160,2160,2160,2160,95
|
|
20230811,120900,875460555,2160,2160,2160,2160,50
|
|
20230811,120800,875352555,2160,2160,2160,2160,14
|
|
20230811,120700,875322315,2160,2160,2160,2160,15
|
|
20230811,120600,875289915,2160,2160,2160,2160,0
|
|
20230811,120500,875289915,2160,2160,2160,2160,1620
|
|
20230811,120400,871790715,2160,2160,2160,2160,3048
|
|
20230811,120300,865207035,2160,2160,2160,2160,2857
|
|
20230811,120200,859035915,2160,2170,2170,2160,150
|
|
20230811,120100,858710915,2160,2160,2160,2160,0
|
|
20230811,120000,858710915,2160,2160,2160,2160,91
|
|
20230811,115900,858514355,2160,2160,2160,2160,40
|
|
20230811,115800,858427955,2165,2165,2165,2160,1064
|
|
20230811,115700,856124465,2170,2170,2170,2170,50
|
|
20230811,115600,856015965,2170,2170,2170,2170,3
|
|
20230811,115500,856009455,2160,2160,2160,2160,7695
|
|
20230811,115400,839388255,2170,2170,2170,2170,200
|
|
20230811,115300,838954255,2155,2170,2170,2155,825
|
|
20230811,115200,837164215,2165,2165,2165,2165,689
|
|
20230811,115100,835672530,2155,2160,2160,2155,1540
|
|
20230811,115000,832351645,2160,2160,2160,2160,91
|
|
20230811,114900,832155085,2165,2165,2165,2165,0
|
|
20230811,114800,832155085,2165,2165,2165,2160,171
|
|
20230811,114700,831784940,2165,2160,2165,2160,519
|
|
20230811,114600,830663520,2160,2165,2165,2160,3338
|
|
20230811,114500,823453300,2160,2160,2165,2160,202
|
|
20230811,114400,823016480,2160,2160,2160,2160,0
|
|
20230811,114300,823016480,2160,2160,2160,2160,14
|
|
20230811,114200,822986240,2165,2165,2165,2165,50
|
|
20230811,114100,822877990,2160,2160,2160,2160,0
|
|
20230811,114000,822877990,2160,2160,2160,2160,775
|
|
20230811,113900,821203990,2160,2160,2160,2160,133
|
|
20230811,113800,820916710,2160,2160,2160,2160,75
|
|
20230811,113700,820754710,2160,2160,2160,2160,201
|
|
20230811,113600,820320550,2150,2150,2150,2150,0
|
|
20230811,113500,820320550,2150,2150,2150,2150,730
|
|
20230811,113400,818751050,2150,2150,2150,2150,0
|
|
20230811,113300,818751050,2150,2160,2160,2150,65
|
|
20230811,113200,818610790,2150,2150,2150,2150,28
|
|
20230811,113100,818550590,2150,2150,2150,2150,79
|
|
20230811,113000,818380740,2160,2160,2165,2150,95
|
|
20230811,112900,818176455,2165,2165,2165,2165,20
|
|
20230811,112800,818133155,2150,2150,2150,2150,14
|
|
20230811,112700,818103055,2150,2150,2150,2150,0
|
|
20230811,112600,818103055,2150,2150,2150,2150,461
|
|
20230811,112500,817111905,2150,2160,2160,2150,592
|
|
20230811,112400,815834105,2160,2160,2160,2160,1603
|
|
20230811,112300,812371625,2160,2150,2160,2150,1758
|
|
20230811,112200,808574385,2150,2150,2150,2150,0
|
|
20230811,112100,808574385,2150,2150,2150,2150,390
|
|
20230811,112000,807735885,2150,2160,2160,2145,2547
|
|
20230811,111900,802261400,2150,2150,2150,2150,2
|
|
20230811,111800,802257100,2150,2155,2155,2150,18
|
|
20230811,111700,802218370,2150,2155,2155,2150,1008
|
|
20230811,111600,800047855,2155,2160,2160,2155,27
|
|
20230811,111500,799989540,2160,2155,2160,2155,117
|
|
20230811,111400,799737280,2160,2155,2160,2155,2
|
|
20230811,111300,799732965,2155,2155,2155,2155,14
|
|
20230811,111200,799702795,2165,2160,2165,2160,1026
|
|
20230811,111100,797486540,2160,2160,2160,2160,386
|
|
20230811,111000,796652780,2160,2170,2170,2160,955
|
|
20230811,110900,794587185,2165,2165,2165,2165,557
|
|
20230811,110800,793381280,2165,2160,2165,2160,2254
|
|
20230811,110700,788512615,2160,2160,2160,2160,10
|
|
20230811,110600,788491015,2160,2160,2160,2160,539
|
|
20230811,110500,787326775,2160,2160,2160,2160,103
|
|
20230811,110400,787104295,2170,2170,2170,2170,1
|
|
20230811,110300,787102125,2170,2160,2170,2145,16904
|
|
20230811,110200,750729050,2165,2175,2175,2165,620
|
|
20230811,110100,749386650,2165,2175,2175,2165,4932
|
|
20230811,110000,738676210,2185,2185,2190,2180,3732
|
|
20230811,105900,730529780,2190,2185,2190,2185,594
|
|
20230811,105800,729229595,2185,2185,2185,2185,501
|
|
20230811,105700,728134910,2180,2180,2185,2180,1148
|
|
20230811,105600,725632220,2180,2180,2180,2175,22
|
|
20230811,105500,725584275,2175,2175,2175,2175,1205
|
|
20230811,105400,722963400,2180,2180,2180,2180,6
|
|
20230811,105300,722950320,2170,2170,2175,2170,2029
|
|
20230811,105200,718546230,2175,2180,2180,2175,2440
|
|
20230811,105100,713236455,2180,2190,2190,2180,2194
|
|
20230811,105000,708443295,2185,2190,2190,2185,2935
|
|
20230811,104900,702017595,2190,2190,2195,2190,4167
|
|
20230811,104800,692891810,2185,2175,2190,2175,4482
|
|
20230811,104700,683080525,2175,2175,2175,2175,440
|
|
20230811,104600,682123525,2175,2185,2185,2175,935
|
|
20230811,104500,680089710,2170,2180,2190,2170,7443
|
|
20230811,104400,663810950,2180,2190,2190,2180,3046
|
|
20230811,104300,657150820,2190,2165,2190,2165,13104
|
|
20230811,104200,628638420,2165,2175,2175,2165,1156
|
|
20230811,104100,626133900,2160,2165,2175,2160,1170
|
|
20230811,104000,623603145,2165,2170,2170,2165,1253
|
|
20230811,103900,620884590,2155,2165,2175,2150,3500
|
|
20230811,103800,613335655,2165,2170,2175,2165,1360
|
|
20230811,103700,610386965,2170,2170,2170,2170,1599
|
|
20230811,103600,606917135,2170,2175,2175,2170,877
|
|
20230811,103500,605011220,2180,2175,2180,2175,3978
|
|
20230811,103400,596345735,2180,2175,2185,2165,5777
|
|
20230811,103300,583765315,2175,2155,2175,2155,10745
|
|
20230811,103200,560479385,2150,2135,2150,2135,4148
|
|
20230811,103100,551590555,2135,2135,2135,2135,451
|
|
20230811,103000,550627670,2130,2130,2130,2130,103
|
|
20230811,102900,550408280,2135,2135,2135,2135,510
|
|
20230811,102800,549319430,2135,2140,2140,2135,115
|
|
20230811,102700,549073400,2140,2140,2140,2140,0
|
|
20230811,102600,549073400,2140,2140,2145,2140,1648
|
|
20230811,102500,545546540,2140,2140,2140,2135,779
|
|
20230811,102400,543881575,2140,2140,2140,2140,345
|
|
20230811,102300,543143275,2140,2140,2140,2135,649
|
|
20230811,102200,541754485,2140,2140,2140,2140,300
|
|
20230811,102100,541112485,2150,2150,2150,2145,7085
|
|
20230811,102000,525881130,2150,2130,2150,2130,3135
|
|
20230811,101900,519161535,2120,2115,2120,2115,50931
|
|
20230811,101800,411200095,2110,2095,2110,2095,1898
|
|
20230811,101700,407208065,2095,2100,2100,2095,1450
|
|
20230811,101600,404170080,2095,2095,2110,2095,1007
|
|
20230811,101500,402052915,2095,2105,2110,2095,2694
|
|
20230811,101400,396399390,2110,2100,2110,2100,171
|
|
20230811,101300,396039690,2100,2100,2100,2100,14
|
|
20230811,101200,396010290,2110,2095,2110,2095,142
|
|
20230811,101100,395711210,2095,2095,2100,2095,2395
|
|
20230811,101000,390693465,2095,2100,2115,2095,2118
|
|
20230811,100900,386248080,2100,2100,2100,2100,130
|
|
20230811,100800,385975080,2100,2105,2105,2100,2730
|
|
20230811,100700,380236900,2105,2105,2115,2105,1086
|
|
20230811,100600,377948870,2105,2100,2105,2100,603
|
|
20230811,100500,376682070,2100,2105,2105,2100,2094
|
|
20230811,100400,372283215,2105,2120,2120,2105,575
|
|
20230811,100300,371072015,2120,2120,2120,2120,0
|
|
20230811,100200,371072015,2120,2120,2120,2115,554
|
|
20230811,100100,369899825,2115,2110,2115,2105,1210
|
|
20230811,100000,367340760,2105,2110,2110,2105,191
|
|
20230811,095900,366938220,2105,2100,2115,2100,274
|
|
20230811,095800,366359645,2100,2100,2100,2100,6543
|
|
20230811,095700,352619345,2100,2105,2105,2100,8148
|
|
20230811,095600,335502090,2110,2110,2110,2110,50
|
|
20230811,095500,335396590,2110,2120,2120,2110,2044
|
|
20230811,095400,331076615,2115,2115,2115,2115,124
|
|
20230811,095300,330814355,2115,2120,2120,2115,32
|
|
20230811,095200,330746585,2115,2110,2120,2110,2714
|
|
20230811,095100,325011915,2120,2115,2120,2110,1580
|
|
20230811,095000,321674160,2115,2120,2120,2115,95
|
|
20230811,094900,321473225,2120,2120,2120,2120,444
|
|
20230811,094800,320531945,2110,2115,2120,2110,1015
|
|
20230811,094700,318389110,2120,2115,2120,2110,76
|
|
20230811,094600,318228435,2115,2120,2120,2115,2637
|
|
20230811,094500,312648065,2120,2125,2125,2120,1181
|
|
20230811,094400,310138910,2125,2125,2125,2125,63
|
|
20230811,094300,310005035,2135,2125,2135,2125,51
|
|
20230811,094200,309896160,2125,2125,2125,2125,1635
|
|
20230811,094100,306421785,2125,2125,2125,2125,446
|
|
20230811,094000,305474035,2130,2130,2130,2130,2
|
|
20230811,093900,305469775,2140,2100,2140,2100,25105
|
|
20230811,093800,251889425,2110,2120,2120,2100,9275
|
|
20230811,093700,232348300,2110,2125,2125,2110,5723
|
|
20230811,093600,220251500,2120,2125,2125,2115,1689
|
|
20230811,093500,216665390,2125,2125,2130,2125,7962
|
|
20230811,093400,199735340,2130,2125,2130,2125,190
|
|
20230811,093300,199331090,2125,2130,2130,2125,148
|
|
20230811,093200,199015920,2135,2135,2135,2135,328
|
|
20230811,093100,198315640,2150,2135,2150,2130,1705
|
|
20230811,093000,194676850,2135,2135,2135,2135,120
|
|
20230811,092900,194420650,2135,2140,2140,2135,10056
|
|
20230811,092800,172941155,2140,2145,2145,2140,362
|
|
20230811,092700,172164735,2135,2130,2135,2125,1786
|
|
20230811,092600,168358980,2135,2135,2135,2135,653
|
|
20230811,092500,166964825,2135,2135,2135,2135,93
|
|
20230811,092400,166766270,2145,2145,2145,2145,24
|
|
20230811,092300,166714790,2135,2135,2135,2135,14
|
|
20230811,092200,166684900,2135,2145,2145,2135,1050
|
|
20230811,092100,164443050,2145,2145,2145,2145,200
|
|
20230811,092000,164014050,2140,2135,2140,2135,118
|
|
20230811,091900,163762020,2130,2115,2130,2115,5151
|
|
20230811,091800,152844975,2115,2120,2120,2115,1424
|
|
20230811,091700,149831675,2120,2120,2120,2115,1665
|
|
20230811,091600,146308750,2120,2125,2130,2120,2366
|
|
20230811,091500,141291805,2125,2130,2130,2125,551
|
|
20230811,091400,140120305,2130,2125,2130,2125,2370
|
|
20230811,091300,135077320,2125,2120,2125,2120,64
|
|
20230811,091200,134941345,2120,2115,2120,2115,9
|
|
20230811,091100,134922300,2130,2115,2130,2115,999
|
|
20230811,091000,132806370,2115,2130,2130,2115,6959
|
|
20230811,090900,117995315,2135,2140,2140,2135,7537
|
|
20230811,090800,101866445,2140,2145,2145,2140,2497
|
|
20230811,090700,96522295,2140,2140,2145,2140,2686
|
|
20230811,090600,90772530,2145,2140,2145,2140,780
|
|
20230811,090500,89103325,2140,2145,2150,2135,3179
|
|
20230811,090400,82287285,2155,2155,2155,2155,632
|
|
20230811,090300,80925325,2150,2155,2165,2150,5976
|
|
20230811,090200,68070085,2150,2145,2160,2145,2594
|
|
20230811,090100,62483575,2145,2125,2165,2125,9057
|
|
20230811,090000,43159845,2130,2110,2130,2110,18681
|