648 lines
32 KiB
CSV
648 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194500,2881512050,2275,2275,2275,2275,33617
|
|
20230811,194400,2881512050,2275,2275,2275,2275,0
|
|
20230811,194300,2881512050,2275,2275,2275,2275,0
|
|
20230811,194200,2881512050,2275,2275,2275,2275,0
|
|
20230811,194100,2881512050,2275,2275,2275,2275,0
|
|
20230811,194000,2881512050,2275,2275,2275,2275,0
|
|
20230811,193900,2881512050,2275,2275,2275,2275,0
|
|
20230811,193800,2881512050,2275,2275,2275,2275,0
|
|
20230811,193700,2881512050,2275,2275,2275,2275,0
|
|
20230811,193600,2881512050,2275,2275,2275,2275,0
|
|
20230811,193500,2881512050,2275,2275,2275,2275,0
|
|
20230811,193400,2881512050,2275,2275,2275,2275,0
|
|
20230811,193300,2881512050,2275,2275,2275,2275,0
|
|
20230811,193200,2881512050,2275,2275,2275,2275,0
|
|
20230811,193100,2881512050,2275,2275,2275,2275,0
|
|
20230811,193000,2881512050,2275,2275,2275,2275,0
|
|
20230811,192900,2881512050,2275,2275,2275,2275,0
|
|
20230811,192800,2881512050,2275,2275,2275,2275,0
|
|
20230811,192700,2881512050,2275,2275,2275,2275,0
|
|
20230811,192600,2881512050,2275,2275,2275,2275,0
|
|
20230811,192500,2881512050,2275,2275,2275,2275,0
|
|
20230811,192400,2881512050,2275,2275,2275,2275,0
|
|
20230811,192300,2881512050,2275,2275,2275,2275,0
|
|
20230811,192200,2881512050,2275,2275,2275,2275,0
|
|
20230811,192100,2881512050,2275,2275,2275,2275,0
|
|
20230811,192000,2881512050,2275,2275,2275,2275,0
|
|
20230811,191900,2881512050,2275,2275,2275,2275,0
|
|
20230811,191800,2881512050,2275,2275,2275,2275,0
|
|
20230811,191700,2881512050,2275,2275,2275,2275,0
|
|
20230811,191600,2881512050,2275,2275,2275,2275,0
|
|
20230811,191500,2881512050,2275,2275,2275,2275,33617
|
|
20230811,191400,2881512050,2275,2275,2275,2275,0
|
|
20230811,191300,2881512050,2275,2275,2275,2275,0
|
|
20230811,191200,2881512050,2275,2275,2275,2275,0
|
|
20230811,191100,2881512050,2275,2275,2275,2275,0
|
|
20230811,191000,2881512050,2275,2275,2275,2275,0
|
|
20230811,190900,2881512050,2275,2275,2275,2275,0
|
|
20230811,190800,2881512050,2275,2275,2275,2275,0
|
|
20230811,190700,2881512050,2275,2275,2275,2275,0
|
|
20230811,190600,2881512050,2275,2275,2275,2275,0
|
|
20230811,190500,2881512050,2275,2275,2275,2275,0
|
|
20230811,190400,2881512050,2275,2275,2275,2275,0
|
|
20230811,190300,2881512050,2275,2275,2275,2275,0
|
|
20230811,190200,2881512050,2275,2275,2275,2275,0
|
|
20230811,190100,2881512050,2275,2275,2275,2275,0
|
|
20230811,190000,2881512050,2275,2275,2275,2275,0
|
|
20230811,185900,2881512050,2275,2275,2275,2275,0
|
|
20230811,185800,2881512050,2275,2275,2275,2275,0
|
|
20230811,185700,2881512050,2275,2275,2275,2275,0
|
|
20230811,185600,2881512050,2275,2275,2275,2275,0
|
|
20230811,185500,2881512050,2275,2275,2275,2275,0
|
|
20230811,185400,2881512050,2275,2275,2275,2275,0
|
|
20230811,185300,2881512050,2275,2275,2275,2275,0
|
|
20230811,185200,2881512050,2275,2275,2275,2275,0
|
|
20230811,185100,2881512050,2275,2275,2275,2275,0
|
|
20230811,185000,2881512050,2275,2275,2275,2275,0
|
|
20230811,184900,2881512050,2275,2275,2275,2275,0
|
|
20230811,184800,2881512050,2275,2275,2275,2275,0
|
|
20230811,184700,2881512050,2275,2275,2275,2275,0
|
|
20230811,184600,2881512050,2275,2275,2275,2275,0
|
|
20230811,184500,2881512050,2275,2275,2275,2275,33617
|
|
20230811,184400,2881512050,2275,2275,2275,2275,0
|
|
20230811,184300,2881512050,2275,2275,2275,2275,0
|
|
20230811,184200,2881512050,2275,2275,2275,2275,0
|
|
20230811,184100,2881512050,2275,2275,2275,2275,0
|
|
20230811,184000,2881512050,2275,2275,2275,2275,0
|
|
20230811,183900,2881512050,2275,2275,2275,2275,0
|
|
20230811,183800,2881512050,2275,2275,2275,2275,0
|
|
20230811,183700,2881512050,2275,2275,2275,2275,0
|
|
20230811,183600,2881512050,2275,2275,2275,2275,0
|
|
20230811,183500,2881512050,2275,2275,2275,2275,0
|
|
20230811,183400,2881512050,2275,2275,2275,2275,0
|
|
20230811,183300,2881512050,2275,2275,2275,2275,0
|
|
20230811,183200,2881512050,2275,2275,2275,2275,0
|
|
20230811,183100,2881512050,2275,2275,2275,2275,0
|
|
20230811,183000,2881512050,2275,2275,2275,2275,0
|
|
20230811,182900,2881512050,2275,2275,2275,2275,0
|
|
20230811,182800,2881512050,2275,2275,2275,2275,0
|
|
20230811,182700,2881512050,2275,2275,2275,2275,0
|
|
20230811,182600,2881512050,2275,2275,2275,2275,0
|
|
20230811,182500,2881512050,2275,2275,2275,2275,0
|
|
20230811,182400,2881512050,2275,2275,2275,2275,0
|
|
20230811,182300,2881512050,2275,2275,2275,2275,0
|
|
20230811,182200,2881512050,2275,2275,2275,2275,0
|
|
20230811,182100,2881512050,2275,2275,2275,2275,0
|
|
20230811,182000,2881512050,2275,2275,2275,2275,0
|
|
20230811,181900,2881512050,2275,2275,2275,2275,0
|
|
20230811,181800,2881512050,2275,2275,2275,2275,0
|
|
20230811,181700,2881512050,2275,2275,2275,2275,0
|
|
20230811,181600,2881512050,2275,2275,2275,2275,0
|
|
20230811,181500,2881512050,2275,2275,2275,2275,33617
|
|
20230811,181400,2881512050,2275,2275,2275,2275,0
|
|
20230811,181300,2881512050,2275,2275,2275,2275,0
|
|
20230811,181200,2881512050,2275,2275,2275,2275,0
|
|
20230811,181100,2881512050,2275,2275,2275,2275,0
|
|
20230811,181000,2881512050,2275,2275,2275,2275,0
|
|
20230811,180900,2881512050,2275,2275,2275,2275,0
|
|
20230811,180800,2881512050,2275,2275,2275,2275,0
|
|
20230811,180700,2881512050,2275,2275,2275,2275,0
|
|
20230811,180600,2881512050,2275,2275,2275,2275,0
|
|
20230811,180500,2881512050,2275,2275,2275,2275,0
|
|
20230811,180400,2881512050,2275,2275,2275,2275,0
|
|
20230811,180300,2881512050,2275,2275,2275,2275,0
|
|
20230811,180200,2881512050,2275,2275,2275,2275,0
|
|
20230811,180100,2881512050,2275,2275,2275,2275,0
|
|
20230811,180000,2881512050,2275,2275,2275,2275,0
|
|
20230811,175900,2881512050,2275,2275,2275,2275,0
|
|
20230811,175800,2881512050,2275,2275,2275,2275,0
|
|
20230811,175700,2881512050,2275,2275,2275,2275,0
|
|
20230811,175600,2881512050,2275,2275,2275,2275,0
|
|
20230811,175500,2881512050,2275,2275,2275,2275,0
|
|
20230811,175400,2881512050,2275,2275,2275,2275,0
|
|
20230811,175300,2881512050,2275,2275,2275,2275,0
|
|
20230811,175200,2881512050,2275,2275,2275,2275,0
|
|
20230811,175100,2881512050,2275,2275,2275,2275,0
|
|
20230811,175000,2881512050,2275,2275,2275,2275,0
|
|
20230811,174900,2881512050,2275,2275,2275,2275,0
|
|
20230811,174800,2881512050,2275,2275,2275,2275,0
|
|
20230811,174700,2881512050,2275,2275,2275,2275,0
|
|
20230811,174600,2881512050,2275,2275,2275,2275,0
|
|
20230811,174500,2881512050,2275,2275,2275,2275,33617
|
|
20230811,174400,2881512050,2275,2275,2275,2275,0
|
|
20230811,174300,2881512050,2275,2275,2275,2275,0
|
|
20230811,174200,2881512050,2275,2275,2275,2275,0
|
|
20230811,174100,2881512050,2275,2275,2275,2275,0
|
|
20230811,174000,2881512050,2275,2275,2275,2275,0
|
|
20230811,173900,2881512050,2275,2275,2275,2275,0
|
|
20230811,173800,2881512050,2275,2275,2275,2275,0
|
|
20230811,173700,2881512050,2275,2275,2275,2275,0
|
|
20230811,173600,2881512050,2275,2275,2275,2275,0
|
|
20230811,173500,2881512050,2275,2275,2275,2275,0
|
|
20230811,173400,2881512050,2275,2275,2275,2275,0
|
|
20230811,173300,2881512050,2275,2275,2275,2275,0
|
|
20230811,173200,2881512050,2275,2275,2275,2275,0
|
|
20230811,173100,2881512050,2275,2275,2275,2275,0
|
|
20230811,173000,2881512050,2275,2275,2275,2275,0
|
|
20230811,172900,2881512050,2275,2275,2275,2275,0
|
|
20230811,172800,2881512050,2275,2275,2275,2275,0
|
|
20230811,172700,2881512050,2275,2275,2275,2275,0
|
|
20230811,172600,2881512050,2275,2275,2275,2275,0
|
|
20230811,172500,2881512050,2275,2275,2275,2275,0
|
|
20230811,172400,2881512050,2275,2275,2275,2275,0
|
|
20230811,172300,2881512050,2275,2275,2275,2275,0
|
|
20230811,172200,2881512050,2275,2275,2275,2275,0
|
|
20230811,172100,2881512050,2275,2275,2275,2275,0
|
|
20230811,172000,2881512050,2275,2275,2275,2275,0
|
|
20230811,171900,2881512050,2275,2275,2275,2275,0
|
|
20230811,171800,2881512050,2275,2275,2275,2275,0
|
|
20230811,171700,2881512050,2275,2275,2275,2275,0
|
|
20230811,171600,2881512050,2275,2275,2275,2275,0
|
|
20230811,171500,2881512050,2275,2275,2275,2275,33617
|
|
20230811,171400,2881512050,2275,2275,2275,2275,0
|
|
20230811,171300,2881512050,2275,2275,2275,2275,0
|
|
20230811,171200,2881512050,2275,2275,2275,2275,0
|
|
20230811,171100,2881512050,2275,2275,2275,2275,0
|
|
20230811,171000,2881512050,2275,2275,2275,2275,0
|
|
20230811,170900,2881512050,2275,2275,2275,2275,0
|
|
20230811,170800,2881512050,2275,2275,2275,2275,0
|
|
20230811,170700,2881512050,2275,2275,2275,2275,0
|
|
20230811,170600,2881512050,2275,2275,2275,2275,0
|
|
20230811,170500,2881512050,2275,2275,2275,2275,0
|
|
20230811,170400,2881512050,2275,2275,2275,2275,0
|
|
20230811,170300,2881512050,2275,2275,2275,2275,0
|
|
20230811,170200,2881512050,2275,2275,2275,2275,0
|
|
20230811,170100,2881512050,2275,2275,2275,2275,0
|
|
20230811,170000,2881512050,2275,2275,2275,2275,0
|
|
20230811,165900,2881512050,2275,2275,2275,2275,0
|
|
20230811,165800,2881512050,2275,2275,2275,2275,0
|
|
20230811,165700,2881512050,2275,2275,2275,2275,0
|
|
20230811,165600,2881512050,2275,2275,2275,2275,0
|
|
20230811,165500,2881512050,2275,2275,2275,2275,0
|
|
20230811,165400,2881512050,2275,2275,2275,2275,0
|
|
20230811,165300,2881512050,2275,2275,2275,2275,0
|
|
20230811,165200,2881512050,2275,2275,2275,2275,0
|
|
20230811,165100,2881512050,2275,2275,2275,2275,0
|
|
20230811,165000,2881512050,2275,2275,2275,2275,0
|
|
20230811,164900,2881512050,2275,2275,2275,2275,0
|
|
20230811,164800,2881512050,2275,2275,2275,2275,0
|
|
20230811,164700,2881512050,2275,2275,2275,2275,0
|
|
20230811,164600,2881512050,2275,2275,2275,2275,0
|
|
20230811,164500,2881512050,2275,2275,2275,2275,33617
|
|
20230811,164400,2881512050,2275,2275,2275,2275,0
|
|
20230811,164300,2881512050,2275,2275,2275,2275,0
|
|
20230811,164200,2881512050,2275,2275,2275,2275,0
|
|
20230811,164100,2881512050,2275,2275,2275,2275,0
|
|
20230811,164000,2881512050,2275,2275,2275,2275,0
|
|
20230811,163900,2881512050,2275,2275,2275,2275,0
|
|
20230811,163800,2881512050,2275,2275,2275,2275,0
|
|
20230811,163700,2881512050,2275,2275,2275,2275,0
|
|
20230811,163600,2881512050,2275,2275,2275,2275,0
|
|
20230811,163500,2881512050,2275,2275,2275,2275,0
|
|
20230811,163400,2881512050,2275,2275,2275,2275,0
|
|
20230811,163300,2881512050,2275,2275,2275,2275,0
|
|
20230811,163200,2881512050,2275,2275,2275,2275,0
|
|
20230811,163100,2881512050,2275,2275,2275,2275,0
|
|
20230811,163000,2881512050,2275,2275,2275,2275,0
|
|
20230811,162900,2881512050,2275,2275,2275,2275,0
|
|
20230811,162800,2881512050,2275,2275,2275,2275,0
|
|
20230811,162700,2881512050,2275,2275,2275,2275,0
|
|
20230811,162600,2881512050,2275,2275,2275,2275,0
|
|
20230811,162500,2881512050,2275,2275,2275,2275,0
|
|
20230811,162400,2881512050,2275,2275,2275,2275,0
|
|
20230811,162300,2881512050,2275,2275,2275,2275,0
|
|
20230811,162200,2881512050,2275,2275,2275,2275,0
|
|
20230811,162100,2881512050,2275,2275,2275,2275,0
|
|
20230811,162000,2881512050,2275,2275,2275,2275,0
|
|
20230811,161900,2881512050,2275,2275,2275,2275,0
|
|
20230811,161800,2881512050,2275,2275,2275,2275,0
|
|
20230811,161700,2881512050,2275,2275,2275,2275,0
|
|
20230811,161600,2881512050,2275,2275,2275,2275,0
|
|
20230811,161500,2881512050,2275,2275,2275,2275,33617
|
|
20230811,161400,2881512050,2275,2275,2275,2275,0
|
|
20230811,161300,2881512050,2275,2275,2275,2275,0
|
|
20230811,161200,2881512050,2275,2275,2275,2275,0
|
|
20230811,161100,2881512050,2275,2275,2275,2275,0
|
|
20230811,161000,2881512050,2275,2275,2275,2275,0
|
|
20230811,160900,2881512050,2275,2275,2275,2275,0
|
|
20230811,160800,2881512050,2275,2275,2275,2275,0
|
|
20230811,160700,2881512050,2275,2275,2275,2275,0
|
|
20230811,160600,2881512050,2275,2275,2275,2275,0
|
|
20230811,160500,2881512050,2275,2275,2275,2275,0
|
|
20230811,160400,2881512050,2275,2275,2275,2275,0
|
|
20230811,160300,2881512050,2275,2275,2275,2275,0
|
|
20230811,160200,2881512050,2275,2275,2275,2275,0
|
|
20230811,160100,2881512050,2275,2275,2275,2275,0
|
|
20230811,160000,2881512050,2275,2275,2275,2275,0
|
|
20230811,155900,2881512050,2275,2275,2275,2275,0
|
|
20230811,155800,2881512050,2275,2275,2275,2275,0
|
|
20230811,155700,2881512050,2275,2275,2275,2275,0
|
|
20230811,155600,2881512050,2275,2275,2275,2275,0
|
|
20230811,155500,2881512050,2275,2275,2275,2275,0
|
|
20230811,155400,2881512050,2275,2275,2275,2275,0
|
|
20230811,155300,2881512050,2275,2275,2275,2275,0
|
|
20230811,155200,2881512050,2275,2275,2275,2275,0
|
|
20230811,155100,2881512050,2275,2275,2275,2275,0
|
|
20230811,155000,2881512050,2275,2275,2275,2275,0
|
|
20230811,154900,2881512050,2275,2275,2275,2275,0
|
|
20230811,154800,2881512050,2275,2275,2275,2275,0
|
|
20230811,154700,2881512050,2275,2275,2275,2275,0
|
|
20230811,154600,2881512050,2275,2275,2275,2275,0
|
|
20230811,154500,2881512050,2275,2275,2275,2275,33617
|
|
20230811,154400,2881512050,2275,2275,2275,2275,0
|
|
20230811,154300,2881512050,2275,2275,2275,2275,0
|
|
20230811,154200,2881512050,2275,2275,2275,2275,0
|
|
20230811,154100,2881512050,2275,2275,2275,2275,0
|
|
20230811,154000,2881512050,2275,2275,2275,2275,0
|
|
20230811,153900,2881512050,2275,2275,2275,2275,0
|
|
20230811,153800,2881512050,2275,2275,2275,2275,0
|
|
20230811,153700,2881512050,2275,2275,2275,2275,0
|
|
20230811,153600,2881512050,2275,2275,2275,2275,0
|
|
20230811,153500,2881512050,2275,2275,2275,2275,0
|
|
20230811,153400,2881512050,2275,2275,2275,2275,0
|
|
20230811,153300,2881512050,2275,2275,2275,2275,0
|
|
20230811,153200,2881512050,2275,2275,2275,2275,0
|
|
20230811,153100,2881512050,2275,2275,2275,2275,0
|
|
20230811,153000,2881512050,2275,2275,2275,2275,33617
|
|
20230811,152900,2805033375,2275,2275,2275,2275,0
|
|
20230811,152800,2805033375,2275,2275,2275,2275,0
|
|
20230811,152700,2805033375,2275,2275,2275,2275,0
|
|
20230811,152600,2805033375,2275,2275,2275,2275,0
|
|
20230811,152500,2805033375,2275,2275,2275,2275,0
|
|
20230811,152400,2805033375,2275,2275,2275,2275,0
|
|
20230811,152300,2805033375,2275,2275,2275,2275,0
|
|
20230811,152200,2805033375,2275,2275,2275,2275,0
|
|
20230811,152100,2805033375,2275,2275,2275,2275,0
|
|
20230811,152000,2805033375,2275,2275,2275,2275,0
|
|
20230811,151900,2805033375,2275,2270,2275,2270,1126
|
|
20230811,151800,2802474570,2265,2265,2265,2265,1551
|
|
20230811,151700,2798961555,2265,2265,2275,2265,1836
|
|
20230811,151600,2794796435,2265,2265,2265,2265,103
|
|
20230811,151500,2794563140,2275,2265,2275,2265,959
|
|
20230811,151400,2792384810,2265,2270,2270,2265,686
|
|
20230811,151300,2790830695,2275,2275,2275,2275,539
|
|
20230811,151200,2789604470,2265,2270,2270,2265,5902
|
|
20230811,151100,2776233080,2275,2265,2275,2265,149
|
|
20230811,151000,2775895075,2270,2275,2275,2270,1709
|
|
20230811,150900,2772015240,2275,2270,2275,2270,67
|
|
20230811,150800,2771863145,2275,2275,2280,2265,7781
|
|
20230811,150700,2754188515,2275,2270,2275,2270,648
|
|
20230811,150600,2752715670,2265,2265,2265,2265,665
|
|
20230811,150500,2751209445,2270,2265,2270,2265,460
|
|
20230811,150400,2750166550,2265,2270,2270,2265,406
|
|
20230811,150300,2749245285,2275,2265,2275,2265,666
|
|
20230811,150200,2747735825,2265,2275,2275,2265,1670
|
|
20230811,150100,2743953240,2275,2270,2275,2270,1597
|
|
20230811,150000,2740326195,2270,2275,2280,2270,2707
|
|
20230811,145900,2734168785,2270,2280,2280,2270,1692
|
|
20230811,145800,2730320435,2275,2280,2280,2275,505
|
|
20230811,145700,2729171555,2275,2275,2280,2275,193
|
|
20230811,145600,2728732465,2280,2275,2280,2270,1419
|
|
20230811,145500,2725501620,2275,2270,2280,2270,2688
|
|
20230811,145400,2719385095,2265,2275,2275,2265,2721
|
|
20230811,145300,2713208000,2275,2270,2280,2265,2907
|
|
20230811,145200,2706596105,2270,2265,2270,2250,12288
|
|
20230811,145100,2678836625,2270,2270,2270,2265,1889
|
|
20230811,145000,2674548900,2270,2270,2275,2270,250
|
|
20230811,144900,2673981305,2265,2275,2275,2255,10695
|
|
20230811,144800,2649796450,2275,2270,2275,2270,1894
|
|
20230811,144700,2645490620,2275,2270,2275,2270,4195
|
|
20230811,144600,2635949845,2275,2265,2275,2265,914
|
|
20230811,144500,2633875905,2270,2265,2270,2265,1141
|
|
20230811,144400,2631288955,2260,2270,2275,2260,5746
|
|
20230811,144300,2618295680,2270,2265,2270,2265,572
|
|
20230811,144200,2617000090,2265,2260,2265,2260,165
|
|
20230811,144100,2616626670,2260,2270,2270,2260,2491
|
|
20230811,144000,2610979790,2265,2260,2265,2260,292
|
|
20230811,143900,2610318735,2260,2265,2265,2260,1098
|
|
20230811,143800,2607834285,2260,2270,2270,2260,138
|
|
20230811,143700,2607522040,2255,2260,2270,2255,3905
|
|
20230811,143600,2598702370,2260,2260,2260,2260,133
|
|
20230811,143500,2598401790,2260,2260,2260,2255,3115
|
|
20230811,143400,2591369325,2255,2255,2260,2255,526
|
|
20230811,143300,2590183095,2255,2260,2260,2255,5006
|
|
20230811,143200,2578884775,2260,2260,2265,2260,3266
|
|
20230811,143100,2571503310,2260,2260,2260,2260,3087
|
|
20230811,143000,2564526690,2260,2260,2265,2260,1460
|
|
20230811,142900,2561227080,2265,2260,2265,2260,2587
|
|
20230811,142800,2555380435,2260,2260,2265,2260,1199
|
|
20230811,142700,2552666785,2260,2265,2265,2260,2075
|
|
20230811,142600,2547967955,2270,2265,2270,2265,860
|
|
20230811,142500,2546020045,2265,2255,2265,2255,2124
|
|
20230811,142400,2541223935,2260,2260,2265,2255,1194
|
|
20230811,142300,2538525485,2255,2260,2265,2255,2371
|
|
20230811,142200,2533170120,2260,2260,2260,2260,1594
|
|
20230811,142100,2529567680,2260,2255,2265,2255,1784
|
|
20230811,142000,2525537070,2255,2260,2265,2255,2534
|
|
20230811,141900,2519815130,2260,2260,2260,2255,1214
|
|
20230811,141800,2517074555,2260,2260,2265,2260,3645
|
|
20230811,141700,2508836850,2265,2260,2265,2260,1133
|
|
20230811,141600,2506276010,2260,2260,2265,2260,3305
|
|
20230811,141500,2498806150,2265,2265,2265,2260,5429
|
|
20230811,141400,2486529620,2265,2260,2270,2260,3925
|
|
20230811,141300,2477641780,2260,2265,2265,2260,4707
|
|
20230811,141200,2466991335,2270,2265,2270,2265,3081
|
|
20230811,141100,2460012835,2265,2270,2270,2265,1764
|
|
20230811,141000,2456017365,2265,2270,2275,2265,1765
|
|
20230811,140900,2452015635,2275,2265,2275,2265,1449
|
|
20230811,140800,2448731905,2265,2270,2270,2265,1943
|
|
20230811,140700,2444330630,2270,2275,2275,2270,1093
|
|
20230811,140600,2441849515,2270,2270,2280,2270,1173
|
|
20230811,140500,2439186770,2270,2275,2275,2270,2095
|
|
20230811,140400,2434428925,2280,2275,2280,2270,1555
|
|
20230811,140300,2430894990,2275,2270,2275,2270,972
|
|
20230811,140200,2428686285,2275,2270,2275,2270,571
|
|
20230811,140100,2427390110,2270,2270,2280,2270,194
|
|
20230811,140000,2426949720,2270,2270,2270,2270,666
|
|
20230811,135900,2425437900,2270,2270,2275,2270,920
|
|
20230811,135800,2423349495,2270,2275,2275,2265,4167
|
|
20230811,135700,2413889725,2275,2270,2275,2270,904
|
|
20230811,135600,2411833935,2270,2270,2270,2270,66
|
|
20230811,135500,2411684115,2285,2270,2285,2270,701
|
|
20230811,135400,2410092820,2270,2270,2270,2270,160
|
|
20230811,135300,2409729620,2270,2270,2270,2270,1094
|
|
20230811,135200,2407246240,2270,2270,2275,2270,133
|
|
20230811,135100,2406944185,2270,2275,2275,2270,1350
|
|
20230811,135000,2403879270,2275,2275,2280,2275,495
|
|
20230811,134900,2402753120,2280,2275,2280,2275,505
|
|
20230811,134800,2401604240,2280,2275,2280,2275,233
|
|
20230811,134700,2401074160,2280,2275,2280,2275,605
|
|
20230811,134600,2399697775,2275,2275,2275,2275,175
|
|
20230811,134500,2399299650,2275,2275,2275,2275,726
|
|
20230811,134400,2397648000,2280,2275,2280,2275,198
|
|
20230811,134300,2397197295,2280,2275,2280,2275,671
|
|
20230811,134200,2395670765,2285,2275,2285,2275,729
|
|
20230811,134100,2394006085,2280,2280,2280,2270,607
|
|
20230811,134000,2392627980,2270,2270,2280,2270,497
|
|
20230811,133900,2391495855,2270,2275,2275,2270,16258
|
|
20230811,133800,2354509920,2275,2275,2275,2275,200
|
|
20230811,133700,2354054920,2275,2280,2280,2275,158
|
|
20230811,133600,2353694850,2280,2280,2285,2280,1394
|
|
20230811,133500,2350516520,2275,2275,2275,2275,2924
|
|
20230811,133400,2343864420,2280,2275,2280,2275,102
|
|
20230811,133300,2343632355,2275,2275,2280,2275,260
|
|
20230811,133200,2343040215,2275,2285,2285,2275,1010
|
|
20230811,133100,2340738920,2280,2285,2285,2275,845
|
|
20230811,133000,2338812270,2285,2280,2285,2280,234
|
|
20230811,132900,2338278745,2280,2280,2280,2280,268
|
|
20230811,132800,2337667705,2280,2280,2280,2280,223
|
|
20230811,132700,2337159265,2280,2280,2280,2280,72
|
|
20230811,132600,2336995105,2280,2285,2285,2280,160
|
|
20230811,132500,2336630300,2285,2290,2290,2280,1372
|
|
20230811,132400,2333502095,2290,2285,2290,2280,2538
|
|
20230811,132300,2327702750,2285,2280,2285,2280,1215
|
|
20230811,132200,2324926640,2275,2280,2280,2275,2866
|
|
20230811,132100,2318392490,2285,2275,2285,2275,1235
|
|
20230811,132000,2315572810,2275,2280,2280,2275,4633
|
|
20230811,131900,2305010645,2280,2275,2280,2275,1231
|
|
20230811,131800,2302204765,2275,2275,2275,2275,66
|
|
20230811,131700,2302054615,2275,2275,2275,2275,615
|
|
20230811,131600,2300655490,2270,2280,2280,2270,720
|
|
20230811,131500,2299018315,2275,2270,2275,2270,1384
|
|
20230811,131400,2295876150,2270,2275,2275,2270,7280
|
|
20230811,131300,2279326855,2275,2275,2280,2270,3327
|
|
20230811,131200,2271758135,2275,2275,2290,2275,5248
|
|
20230811,131100,2259811735,2275,2285,2285,2275,8383
|
|
20230811,131000,2240691475,2285,2285,2285,2285,855
|
|
20230811,130900,2238737800,2285,2290,2290,2285,365
|
|
20230811,130800,2237902590,2285,2285,2285,2285,648
|
|
20230811,130700,2236421910,2285,2285,2285,2285,198
|
|
20230811,130600,2235969480,2285,2285,2285,2285,221
|
|
20230811,130500,2235464495,2285,2285,2285,2285,71
|
|
20230811,130400,2235302260,2285,2285,2285,2285,203
|
|
20230811,130300,2234838405,2290,2290,2290,2290,310
|
|
20230811,130200,2234128505,2290,2290,2290,2290,2691
|
|
20230811,130100,2227966115,2285,2290,2290,2285,243
|
|
20230811,130000,2227410780,2290,2290,2290,2290,366
|
|
20230811,125900,2226572640,2290,2290,2290,2290,135
|
|
20230811,125800,2226263490,2290,2295,2295,2290,1283
|
|
20230811,125700,2223319480,2295,2285,2295,2285,2149
|
|
20230811,125600,2218395475,2285,2285,2285,2285,180
|
|
20230811,125500,2217984175,2285,2285,2285,2285,278
|
|
20230811,125400,2217348945,2285,2285,2285,2285,126
|
|
20230811,125300,2217061035,2285,2285,2285,2285,232
|
|
20230811,125200,2216530915,2290,2285,2290,2285,81
|
|
20230811,125100,2216345780,2285,2285,2285,2285,1947
|
|
20230811,125000,2211896885,2285,2285,2285,2285,76
|
|
20230811,124900,2211723225,2290,2290,2295,2290,1222
|
|
20230811,124800,2208924840,2290,2290,2290,2290,360
|
|
20230811,124700,2208100440,2295,2300,2300,2295,223
|
|
20230811,124600,2207587545,2290,2290,2290,2290,1318
|
|
20230811,124500,2204569325,2295,2295,2295,2295,10
|
|
20230811,124400,2204546375,2295,2290,2295,2290,16
|
|
20230811,124300,2204509685,2290,2295,2295,2290,554
|
|
20230811,124200,2203238305,2295,2300,2300,2295,15
|
|
20230811,124100,2203203860,2295,2295,2295,2295,733
|
|
20230811,124000,2201521625,2300,2300,2300,2295,368
|
|
20230811,123900,2200675725,2300,2300,2300,2300,105
|
|
20230811,123800,2200434225,2295,2295,2295,2295,1
|
|
20230811,123700,2200431930,2295,2295,2295,2295,0
|
|
20230811,123600,2200431930,2295,2295,2295,2295,221
|
|
20230811,123500,2199924735,2295,2295,2295,2295,1
|
|
20230811,123400,2199922440,2300,2300,2300,2300,30
|
|
20230811,123300,2199853440,2300,2300,2300,2300,40
|
|
20230811,123200,2199761440,2300,2300,2300,2300,165
|
|
20230811,123100,2199381940,2300,2300,2300,2300,45
|
|
20230811,123000,2199278440,2300,2305,2305,2295,5554
|
|
20230811,122900,2186504325,2305,2300,2305,2300,4278
|
|
20230811,122800,2176659920,2300,2300,2300,2300,5367
|
|
20230811,122700,2164315820,2300,2300,2300,2295,895
|
|
20230811,122600,2162259735,2295,2295,2295,2295,0
|
|
20230811,122500,2162259735,2295,2295,2295,2295,4839
|
|
20230811,122400,2151154230,2295,2290,2295,2290,2159
|
|
20230811,122300,2146209620,2290,2290,2290,2290,0
|
|
20230811,122200,2146209620,2290,2290,2290,2290,1000
|
|
20230811,122100,2143919620,2285,2285,2285,2285,2635
|
|
20230811,122000,2137898645,2285,2285,2285,2285,0
|
|
20230811,121900,2137898645,2285,2285,2285,2285,1
|
|
20230811,121800,2137896360,2280,2280,2280,2280,50
|
|
20230811,121700,2137782360,2280,2280,2280,2280,221
|
|
20230811,121600,2137278480,2280,2285,2285,2280,47
|
|
20230811,121500,2137171110,2280,2280,2285,2280,512
|
|
20230811,121400,2136003740,2280,2280,2280,2280,3313
|
|
20230811,121300,2128450100,2280,2280,2280,2280,13330
|
|
20230811,121200,2098057700,2285,2280,2285,2280,91
|
|
20230811,121100,2097849875,2285,2280,2285,2280,1131
|
|
20230811,121000,2095266045,2280,2280,2280,2280,1
|
|
20230811,120900,2095263765,2280,2280,2280,2280,2
|
|
20230811,120800,2095259205,2280,2290,2290,2280,1995
|
|
20230811,120700,2090705775,2290,2285,2290,2285,726
|
|
20230811,120600,2089046830,2285,2285,2285,2285,100
|
|
20230811,120500,2088818330,2285,2285,2285,2285,1321
|
|
20230811,120400,2085799845,2295,2295,2295,2295,0
|
|
20230811,120300,2085799845,2295,2285,2295,2285,2271
|
|
20230811,120200,2080609400,2295,2290,2295,2285,3324
|
|
20230811,120100,2073010915,2290,2290,2290,2290,50
|
|
20230811,120000,2072896415,2295,2295,2295,2290,317
|
|
20230811,115900,2072168955,2295,2290,2295,2290,219
|
|
20230811,115800,2071667440,2295,2290,2295,2290,527
|
|
20230811,115700,2070460605,2295,2290,2295,2290,440
|
|
20230811,115600,2069452985,2290,2290,2290,2290,2618
|
|
20230811,115500,2063457765,2295,2295,2295,2295,34
|
|
20230811,115400,2063379735,2295,2295,2295,2290,1733
|
|
20230811,115300,2059411125,2290,2290,2295,2290,445
|
|
20230811,115200,2058391965,2295,2285,2295,2285,53
|
|
20230811,115100,2058270595,2295,2285,2295,2285,3694
|
|
20230811,115000,2049829785,2285,2295,2295,2285,11634
|
|
20230811,114900,2023193260,2295,2295,2295,2290,243
|
|
20230811,114800,2022635790,2300,2300,2300,2300,1304
|
|
20230811,114700,2019636590,2300,2300,2300,2295,96
|
|
20230811,114600,2019415795,2305,2295,2305,2295,5123
|
|
20230811,114500,2007658495,2300,2305,2305,2300,2057
|
|
20230811,114400,2002927370,2300,2300,2300,2300,600
|
|
20230811,114300,2001547370,2305,2310,2310,2305,1063
|
|
20230811,114200,1999097150,2310,2305,2310,2305,142
|
|
20230811,114100,1998769820,2305,2300,2305,2300,998
|
|
20230811,114000,1996471920,2305,2305,2305,2305,35
|
|
20230811,113900,1996391245,2310,2305,2310,2305,353
|
|
20230811,113800,1995577575,2305,2305,2305,2305,2302
|
|
20230811,113700,1990271465,2305,2305,2305,2305,4
|
|
20230811,113600,1990262245,2300,2300,2310,2300,1093
|
|
20230811,113500,1987747545,2310,2305,2310,2305,224
|
|
20230811,113400,1987230205,2305,2305,2305,2305,2862
|
|
20230811,113300,1980633295,2305,2310,2310,2305,523
|
|
20230811,113200,1979426665,2310,2305,2310,2305,284
|
|
20230811,113100,1978772025,2305,2310,2310,2305,520
|
|
20230811,113000,1977570925,2300,2305,2310,2300,2373
|
|
20230811,112900,1972107495,2305,2310,2310,2305,1390
|
|
20230811,112800,1968901295,2310,2310,2310,2310,404
|
|
20230811,112700,1967968055,2310,2310,2310,2310,605
|
|
20230811,112600,1966570505,2310,2310,2310,2310,3031
|
|
20230811,112500,1959568895,2305,2305,2310,2305,336
|
|
20230811,112400,1958794395,2305,2305,2305,2305,3
|
|
20230811,112300,1958787480,2305,2310,2310,2305,893
|
|
20230811,112200,1956725150,2305,2305,2305,2305,2050
|
|
20230811,112100,1951999900,2305,2305,2305,2305,30
|
|
20230811,112000,1951930750,2305,2305,2310,2305,408
|
|
20230811,111900,1950990290,2305,2305,2305,2305,207
|
|
20230811,111800,1950513155,2305,2305,2305,2305,447
|
|
20230811,111700,1949482820,2305,2305,2305,2305,357
|
|
20230811,111600,1948659935,2305,2305,2305,2305,300
|
|
20230811,111500,1947968435,2300,2305,2305,2300,668
|
|
20230811,111400,1946428950,2305,2305,2305,2305,3536
|
|
20230811,111300,1938278470,2305,2305,2305,2305,4
|
|
20230811,111200,1938269250,2300,2300,2300,2300,0
|
|
20230811,111100,1938269250,2300,2305,2305,2300,200
|
|
20230811,111000,1937808750,2305,2305,2305,2305,84
|
|
20230811,110900,1937615130,2300,2300,2300,2300,676
|
|
20230811,110800,1936060330,2300,2305,2305,2300,146
|
|
20230811,110700,1935724510,2305,2305,2305,2305,318
|
|
20230811,110600,1934991520,2305,2305,2310,2305,1584
|
|
20230811,110500,1931340350,2305,2300,2305,2300,754
|
|
20230811,110400,1929606130,2300,2305,2305,2300,1027
|
|
20230811,110300,1927238995,2305,2305,2310,2305,1588
|
|
20230811,110200,1923578635,2305,2310,2310,2305,1751
|
|
20230811,110100,1919542530,2310,2310,2310,2310,207
|
|
20230811,110000,1919064360,2310,2305,2310,2300,1213
|
|
20230811,105900,1916274415,2305,2300,2305,2300,1413
|
|
20230811,105800,1913023130,2305,2300,2305,2300,314
|
|
20230811,105700,1912299405,2305,2305,2305,2305,2
|
|
20230811,105600,1912294795,2305,2305,2305,2300,7624
|
|
20230811,105500,1894759340,2305,2305,2305,2305,614
|
|
20230811,105400,1893344070,2305,2305,2310,2305,4571
|
|
20230811,105300,1882807415,2305,2300,2305,2300,764
|
|
20230811,105200,1881048195,2300,2305,2305,2300,1922
|
|
20230811,105100,1876619590,2305,2305,2305,2300,914
|
|
20230811,105000,1874516820,2300,2300,2305,2300,1528
|
|
20230811,104900,1871002165,2305,2305,2310,2300,2470
|
|
20230811,104800,1865307420,2305,2305,2305,2300,1431
|
|
20230811,104700,1862010420,2300,2310,2320,2300,3205
|
|
20230811,104600,1854626195,2305,2315,2315,2305,5543
|
|
20230811,104500,1841827050,2315,2320,2325,2315,9426
|
|
20230811,104400,1819977735,2320,2315,2325,2315,39167
|
|
20230811,104300,1729170750,2315,2310,2315,2305,21050
|
|
20230811,104200,1680543120,2310,2305,2310,2300,1076
|
|
20230811,104100,1678061470,2305,2305,2310,2305,2128
|
|
20230811,104000,1673156370,2305,2305,2305,2305,6257
|
|
20230811,103900,1658733985,2305,2300,2305,2300,603
|
|
20230811,103800,1657347080,2300,2300,2305,2300,3994
|
|
20230811,103700,1648160875,2300,2300,2300,2300,3094
|
|
20230811,103600,1641044675,2300,2300,2300,2300,3465
|
|
20230811,103500,1633075175,2295,2300,2300,2295,1089
|
|
20230811,103400,1630571160,2300,2300,2300,2295,836
|
|
20230811,103300,1628649765,2300,2300,2300,2300,1433
|
|
20230811,103200,1625353865,2300,2300,2305,2300,1837
|
|
20230811,103100,1621128760,2300,2305,2305,2300,90
|
|
20230811,103000,1620921740,2305,2300,2305,2300,10935
|
|
20230811,102900,1595738235,2295,2295,2295,2290,5014
|
|
20230811,102800,1584231320,2295,2295,2300,2295,1436
|
|
20230811,102700,1580935680,2295,2300,2300,2295,3073
|
|
20230811,102600,1573871550,2300,2300,2300,2295,1142
|
|
20230811,102500,1571245145,2300,2295,2300,2295,1436
|
|
20230811,102400,1567949025,2290,2300,2300,2290,351
|
|
20230811,102300,1567144885,2305,2295,2305,2290,5779
|
|
20230811,102200,1553869045,2300,2295,2300,2295,1394
|
|
20230811,102100,1550665465,2295,2295,2295,2295,2339
|
|
20230811,102000,1545297460,2295,2295,2295,2295,1290
|
|
20230811,101900,1542336910,2295,2300,2300,2295,1404
|
|
20230811,101800,1539114710,2300,2295,2300,2295,289
|
|
20230811,101700,1538451005,2300,2295,2300,2295,606
|
|
20230811,101600,1537060205,2295,2290,2295,2285,1614
|
|
20230811,101500,1533369930,2290,2295,2295,2290,210
|
|
20230811,101400,1532888980,2295,2290,2295,2285,326
|
|
20230811,101300,1532143530,2285,2295,2300,2285,1239
|
|
20230811,101200,1529300355,2300,2300,2300,2300,1491
|
|
20230811,101100,1525871055,2305,2300,2305,2300,592
|
|
20230811,101000,1524509230,2305,2295,2305,2290,18568
|
|
20230811,100900,1481942855,2295,2295,2300,2295,6727
|
|
20230811,100800,1466504370,2295,2305,2305,2295,2223
|
|
20230811,100700,1461391820,2305,2305,2305,2300,1536
|
|
20230811,100600,1457851345,2310,2305,2310,2305,4350
|
|
20230811,100500,1447811505,2305,2305,2305,2300,1481
|
|
20230811,100400,1444398305,2310,2310,2310,2305,3581
|
|
20230811,100300,1436140285,2310,2300,2310,2300,19179
|
|
20230811,100200,1391903075,2300,2300,2305,2300,18373
|
|
20230811,100100,1349644895,2300,2295,2300,2295,7616
|
|
20230811,100000,1332152210,2300,2285,2300,2285,9004
|
|
20230811,095900,1311501360,2290,2290,2295,2290,2292
|
|
20230811,095800,1306252640,2290,2290,2290,2290,349
|
|
20230811,095700,1305453430,2290,2290,2290,2285,9705
|
|
20230811,095600,1283246520,2290,2295,2295,2290,20111
|
|
20230811,095500,1237182165,2295,2295,2300,2290,3029
|
|
20230811,095400,1230234350,2300,2295,2300,2290,16065
|
|
20230811,095300,1193368060,2300,2290,2300,2290,13557
|
|
20230811,095200,1162257225,2290,2290,2290,2285,8317
|
|
20230811,095100,1143229390,2290,2285,2290,2285,8141
|
|
20230811,095000,1124593195,2285,2270,2290,2270,19410
|
|
20230811,094900,1080422325,2270,2275,2280,2265,3729
|
|
20230811,094800,1071943780,2265,2275,2275,2265,3764
|
|
20230811,094700,1063394095,2275,2280,2280,2275,52
|
|
20230811,094600,1063275725,2275,2280,2280,2275,450
|
|
20230811,094500,1062249975,2275,2275,2280,2270,1159
|
|
20230811,094400,1059613280,2275,2275,2275,2265,4179
|
|
20230811,094300,1050106085,2275,2270,2275,2265,4169
|
|
20230811,094200,1040644145,2275,2280,2280,2270,2505
|
|
20230811,094100,1034943580,2280,2285,2290,2275,3971
|
|
20230811,094000,1025903025,2280,2290,2290,2280,6029
|
|
20230811,093900,1012135340,2290,2285,2290,2285,6065
|
|
20230811,093800,998271650,2285,2285,2285,2285,3114
|
|
20230811,093700,991156160,2280,2295,2295,2280,1645
|
|
20230811,093600,987395190,2295,2275,2295,2275,58597
|
|
20230811,093500,853650335,2280,2270,2280,2270,3733
|
|
20230811,093400,845165215,2270,2275,2280,2270,1460
|
|
20230811,093300,841849040,2280,2280,2280,2270,1023
|
|
20230811,093200,839521620,2280,2270,2280,2265,9748
|
|
20230811,093100,817344010,2265,2260,2265,2260,2800
|
|
20230811,093000,811002925,2265,2260,2265,2260,1501
|
|
20230811,092900,807610660,2260,2265,2265,2260,1230
|
|
20230811,092800,804830555,2270,2265,2270,2260,2052
|
|
20230811,092700,800181895,2265,2265,2265,2260,3812
|
|
20230811,092600,791554535,2265,2270,2270,2265,3503
|
|
20230811,092500,783618230,2270,2270,2275,2270,3189
|
|
20230811,092400,776367780,2275,2280,2280,2270,10091
|
|
20230811,092300,753424910,2280,2280,2285,2275,3321
|
|
20230811,092200,745853580,2275,2275,2295,2270,23309
|
|
20230811,092100,692604045,2275,2280,2285,2275,6693
|
|
20230811,092000,677362220,2280,2280,2295,2280,41168
|
|
20230811,091900,583151980,2280,2270,2285,2265,12664
|
|
20230811,091800,554309250,2270,2265,2280,2265,11981
|
|
20230811,091700,527069545,2265,2275,2285,2265,8779
|
|
20230811,091600,507086145,2270,2270,2270,2265,6984
|
|
20230811,091500,491262675,2270,2290,2300,2270,23179
|
|
20230811,091400,438297450,2290,2260,2300,2250,47285
|
|
20230811,091300,330302660,2265,2235,2265,2235,35467
|
|
20230811,091200,250268540,2235,2240,2240,2235,2151
|
|
20230811,091100,245456035,2240,2235,2240,2235,6347
|
|
20230811,091000,231243205,2240,2225,2240,2225,10601
|
|
20230811,090900,207564435,2220,2220,2220,2220,5254
|
|
20230811,090800,195900555,2220,2220,2225,2220,4011
|
|
20230811,090700,186993360,2220,2220,2220,2215,3591
|
|
20230811,090600,179021365,2225,2230,2230,2220,4232
|
|
20230811,090500,169594895,2230,2215,2235,2215,14419
|
|
20230811,090400,137516275,2215,2215,2220,2205,12845
|
|
20230811,090300,109052985,2220,2225,2230,2215,18358
|
|
20230811,090200,68281730,2220,2195,2225,2195,17137
|
|
20230811,090100,30420650,2195,2200,2200,2195,3329
|
|
20230811,090000,23108495,2200,2200,2200,2190,10455
|