649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,194600,5179636145,2775,2775,2775,2775,7471
|
|
20230811,194500,5179636145,2775,2775,2775,2775,0
|
|
20230811,194400,5179636145,2775,2775,2775,2775,0
|
|
20230811,194300,5179636145,2775,2775,2775,2775,0
|
|
20230811,194200,5179636145,2775,2775,2775,2775,0
|
|
20230811,194100,5179636145,2775,2775,2775,2775,0
|
|
20230811,194000,5179636145,2775,2775,2775,2775,0
|
|
20230811,193900,5179636145,2775,2775,2775,2775,0
|
|
20230811,193800,5179636145,2775,2775,2775,2775,0
|
|
20230811,193700,5179636145,2775,2775,2775,2775,0
|
|
20230811,193600,5179636145,2775,2775,2775,2775,0
|
|
20230811,193500,5179636145,2775,2775,2775,2775,0
|
|
20230811,193400,5179636145,2775,2775,2775,2775,0
|
|
20230811,193300,5179636145,2775,2775,2775,2775,0
|
|
20230811,193200,5179636145,2775,2775,2775,2775,0
|
|
20230811,193100,5179636145,2775,2775,2775,2775,0
|
|
20230811,193000,5179636145,2775,2775,2775,2775,0
|
|
20230811,192900,5179636145,2775,2775,2775,2775,0
|
|
20230811,192800,5179636145,2775,2775,2775,2775,0
|
|
20230811,192700,5179636145,2775,2775,2775,2775,0
|
|
20230811,192600,5179636145,2775,2775,2775,2775,0
|
|
20230811,192500,5179636145,2775,2775,2775,2775,0
|
|
20230811,192400,5179636145,2775,2775,2775,2775,0
|
|
20230811,192300,5179636145,2775,2775,2775,2775,0
|
|
20230811,192200,5179636145,2775,2775,2775,2775,0
|
|
20230811,192100,5179636145,2775,2775,2775,2775,0
|
|
20230811,192000,5179636145,2775,2775,2775,2775,0
|
|
20230811,191900,5179636145,2775,2775,2775,2775,0
|
|
20230811,191800,5179636145,2775,2775,2775,2775,0
|
|
20230811,191700,5179636145,2775,2775,2775,2775,0
|
|
20230811,191600,5179636145,2775,2775,2775,2775,7471
|
|
20230811,191500,5179636145,2775,2775,2775,2775,0
|
|
20230811,191400,5179636145,2775,2775,2775,2775,0
|
|
20230811,191300,5179636145,2775,2775,2775,2775,0
|
|
20230811,191200,5179636145,2775,2775,2775,2775,0
|
|
20230811,191100,5179636145,2775,2775,2775,2775,0
|
|
20230811,191000,5179636145,2775,2775,2775,2775,0
|
|
20230811,190900,5179636145,2775,2775,2775,2775,0
|
|
20230811,190800,5179636145,2775,2775,2775,2775,0
|
|
20230811,190700,5179636145,2775,2775,2775,2775,0
|
|
20230811,190600,5179636145,2775,2775,2775,2775,0
|
|
20230811,190500,5179636145,2775,2775,2775,2775,0
|
|
20230811,190400,5179636145,2775,2775,2775,2775,0
|
|
20230811,190300,5179636145,2775,2775,2775,2775,0
|
|
20230811,190200,5179636145,2775,2775,2775,2775,0
|
|
20230811,190100,5179636145,2775,2775,2775,2775,0
|
|
20230811,190000,5179636145,2775,2775,2775,2775,0
|
|
20230811,185900,5179636145,2775,2775,2775,2775,0
|
|
20230811,185800,5179636145,2775,2775,2775,2775,0
|
|
20230811,185700,5179636145,2775,2775,2775,2775,0
|
|
20230811,185600,5179636145,2775,2775,2775,2775,0
|
|
20230811,185500,5179636145,2775,2775,2775,2775,0
|
|
20230811,185400,5179636145,2775,2775,2775,2775,0
|
|
20230811,185300,5179636145,2775,2775,2775,2775,0
|
|
20230811,185200,5179636145,2775,2775,2775,2775,0
|
|
20230811,185100,5179636145,2775,2775,2775,2775,0
|
|
20230811,185000,5179636145,2775,2775,2775,2775,0
|
|
20230811,184900,5179636145,2775,2775,2775,2775,0
|
|
20230811,184800,5179636145,2775,2775,2775,2775,0
|
|
20230811,184700,5179636145,2775,2775,2775,2775,0
|
|
20230811,184600,5179636145,2775,2775,2775,2775,7471
|
|
20230811,184500,5179636145,2775,2775,2775,2775,0
|
|
20230811,184400,5179636145,2775,2775,2775,2775,0
|
|
20230811,184300,5179636145,2775,2775,2775,2775,0
|
|
20230811,184200,5179636145,2775,2775,2775,2775,0
|
|
20230811,184100,5179636145,2775,2775,2775,2775,0
|
|
20230811,184000,5179636145,2775,2775,2775,2775,0
|
|
20230811,183900,5179636145,2775,2775,2775,2775,0
|
|
20230811,183800,5179636145,2775,2775,2775,2775,0
|
|
20230811,183700,5179636145,2775,2775,2775,2775,0
|
|
20230811,183600,5179636145,2775,2775,2775,2775,0
|
|
20230811,183500,5179636145,2775,2775,2775,2775,0
|
|
20230811,183400,5179636145,2775,2775,2775,2775,0
|
|
20230811,183300,5179636145,2775,2775,2775,2775,0
|
|
20230811,183200,5179636145,2775,2775,2775,2775,0
|
|
20230811,183100,5179636145,2775,2775,2775,2775,0
|
|
20230811,183000,5179636145,2775,2775,2775,2775,0
|
|
20230811,182900,5179636145,2775,2775,2775,2775,0
|
|
20230811,182800,5179636145,2775,2775,2775,2775,0
|
|
20230811,182700,5179636145,2775,2775,2775,2775,0
|
|
20230811,182600,5179636145,2775,2775,2775,2775,0
|
|
20230811,182500,5179636145,2775,2775,2775,2775,0
|
|
20230811,182400,5179636145,2775,2775,2775,2775,0
|
|
20230811,182300,5179636145,2775,2775,2775,2775,0
|
|
20230811,182200,5179636145,2775,2775,2775,2775,0
|
|
20230811,182100,5179636145,2775,2775,2775,2775,0
|
|
20230811,182000,5179636145,2775,2775,2775,2775,0
|
|
20230811,181900,5179636145,2775,2775,2775,2775,0
|
|
20230811,181800,5179636145,2775,2775,2775,2775,0
|
|
20230811,181700,5179636145,2775,2775,2775,2775,0
|
|
20230811,181600,5179636145,2775,2775,2775,2775,7471
|
|
20230811,181500,5179636145,2775,2775,2775,2775,0
|
|
20230811,181400,5179636145,2775,2775,2775,2775,0
|
|
20230811,181300,5179636145,2775,2775,2775,2775,0
|
|
20230811,181200,5179636145,2775,2775,2775,2775,0
|
|
20230811,181100,5179636145,2775,2775,2775,2775,0
|
|
20230811,181000,5179636145,2775,2775,2775,2775,0
|
|
20230811,180900,5179636145,2775,2775,2775,2775,0
|
|
20230811,180800,5179636145,2775,2775,2775,2775,0
|
|
20230811,180700,5179636145,2775,2775,2775,2775,0
|
|
20230811,180600,5179636145,2775,2775,2775,2775,0
|
|
20230811,180500,5179636145,2775,2775,2775,2775,0
|
|
20230811,180400,5179636145,2775,2775,2775,2775,0
|
|
20230811,180300,5179636145,2775,2775,2775,2775,0
|
|
20230811,180200,5179636145,2775,2775,2775,2775,0
|
|
20230811,180100,5179636145,2775,2775,2775,2775,0
|
|
20230811,180000,5179636145,2775,2775,2775,2775,0
|
|
20230811,175900,5179636145,2775,2775,2775,2775,0
|
|
20230811,175800,5179636145,2775,2775,2775,2775,0
|
|
20230811,175700,5179636145,2775,2775,2775,2775,0
|
|
20230811,175600,5179636145,2775,2775,2775,2775,0
|
|
20230811,175500,5179636145,2775,2775,2775,2775,0
|
|
20230811,175400,5179636145,2775,2775,2775,2775,0
|
|
20230811,175300,5179636145,2775,2775,2775,2775,0
|
|
20230811,175200,5179636145,2775,2775,2775,2775,0
|
|
20230811,175100,5179636145,2775,2775,2775,2775,0
|
|
20230811,175000,5179636145,2775,2775,2775,2775,0
|
|
20230811,174900,5179636145,2775,2775,2775,2775,0
|
|
20230811,174800,5179636145,2775,2775,2775,2775,0
|
|
20230811,174700,5179636145,2775,2775,2775,2775,0
|
|
20230811,174600,5179636145,2775,2775,2775,2775,7471
|
|
20230811,174500,5179636145,2775,2775,2775,2775,0
|
|
20230811,174400,5179636145,2775,2775,2775,2775,0
|
|
20230811,174300,5179636145,2775,2775,2775,2775,0
|
|
20230811,174200,5179636145,2775,2775,2775,2775,0
|
|
20230811,174100,5179636145,2775,2775,2775,2775,0
|
|
20230811,174000,5179636145,2775,2775,2775,2775,0
|
|
20230811,173900,5179636145,2775,2775,2775,2775,0
|
|
20230811,173800,5179636145,2775,2775,2775,2775,0
|
|
20230811,173700,5179636145,2775,2775,2775,2775,0
|
|
20230811,173600,5179636145,2775,2775,2775,2775,0
|
|
20230811,173500,5179636145,2775,2775,2775,2775,0
|
|
20230811,173400,5179636145,2775,2775,2775,2775,0
|
|
20230811,173300,5179636145,2775,2775,2775,2775,0
|
|
20230811,173200,5179636145,2775,2775,2775,2775,0
|
|
20230811,173100,5179636145,2775,2775,2775,2775,0
|
|
20230811,173000,5179636145,2775,2775,2775,2775,0
|
|
20230811,172900,5179636145,2775,2775,2775,2775,0
|
|
20230811,172800,5179636145,2775,2775,2775,2775,0
|
|
20230811,172700,5179636145,2775,2775,2775,2775,0
|
|
20230811,172600,5179636145,2775,2775,2775,2775,0
|
|
20230811,172500,5179636145,2775,2775,2775,2775,0
|
|
20230811,172400,5179636145,2775,2775,2775,2775,0
|
|
20230811,172300,5179636145,2775,2775,2775,2775,0
|
|
20230811,172200,5179636145,2775,2775,2775,2775,0
|
|
20230811,172100,5179636145,2775,2775,2775,2775,0
|
|
20230811,172000,5179636145,2775,2775,2775,2775,0
|
|
20230811,171900,5179636145,2775,2775,2775,2775,0
|
|
20230811,171800,5179636145,2775,2775,2775,2775,0
|
|
20230811,171700,5179636145,2775,2775,2775,2775,0
|
|
20230811,171600,5179636145,2775,2775,2775,2775,7471
|
|
20230811,171500,5179636145,2775,2775,2775,2775,0
|
|
20230811,171400,5179636145,2775,2775,2775,2775,0
|
|
20230811,171300,5179636145,2775,2775,2775,2775,0
|
|
20230811,171200,5179636145,2775,2775,2775,2775,0
|
|
20230811,171100,5179636145,2775,2775,2775,2775,0
|
|
20230811,171000,5179636145,2775,2775,2775,2775,0
|
|
20230811,170900,5179636145,2775,2775,2775,2775,0
|
|
20230811,170800,5179636145,2775,2775,2775,2775,0
|
|
20230811,170700,5179636145,2775,2775,2775,2775,0
|
|
20230811,170600,5179636145,2775,2775,2775,2775,0
|
|
20230811,170500,5179636145,2775,2775,2775,2775,0
|
|
20230811,170400,5179636145,2775,2775,2775,2775,0
|
|
20230811,170300,5179636145,2775,2775,2775,2775,0
|
|
20230811,170200,5179636145,2775,2775,2775,2775,0
|
|
20230811,170100,5179636145,2775,2775,2775,2775,0
|
|
20230811,170000,5179636145,2775,2775,2775,2775,0
|
|
20230811,165900,5179636145,2775,2775,2775,2775,0
|
|
20230811,165800,5179636145,2775,2775,2775,2775,0
|
|
20230811,165700,5179636145,2775,2775,2775,2775,0
|
|
20230811,165600,5179636145,2775,2775,2775,2775,0
|
|
20230811,165500,5179636145,2775,2775,2775,2775,0
|
|
20230811,165400,5179636145,2775,2775,2775,2775,0
|
|
20230811,165300,5179636145,2775,2775,2775,2775,0
|
|
20230811,165200,5179636145,2775,2775,2775,2775,0
|
|
20230811,165100,5179636145,2775,2775,2775,2775,0
|
|
20230811,165000,5179636145,2775,2775,2775,2775,0
|
|
20230811,164900,5179636145,2775,2775,2775,2775,0
|
|
20230811,164800,5179636145,2775,2775,2775,2775,0
|
|
20230811,164700,5179636145,2775,2775,2775,2775,0
|
|
20230811,164600,5179636145,2775,2775,2775,2775,7471
|
|
20230811,164500,5179636145,2775,2775,2775,2775,0
|
|
20230811,164400,5179636145,2775,2775,2775,2775,0
|
|
20230811,164300,5179636145,2775,2775,2775,2775,0
|
|
20230811,164200,5179636145,2775,2775,2775,2775,0
|
|
20230811,164100,5179636145,2775,2775,2775,2775,0
|
|
20230811,164000,5179636145,2775,2775,2775,2775,0
|
|
20230811,163900,5179636145,2775,2775,2775,2775,0
|
|
20230811,163800,5179636145,2775,2775,2775,2775,0
|
|
20230811,163700,5179636145,2775,2775,2775,2775,0
|
|
20230811,163600,5179636145,2775,2775,2775,2775,0
|
|
20230811,163500,5179636145,2775,2775,2775,2775,0
|
|
20230811,163400,5179636145,2775,2775,2775,2775,0
|
|
20230811,163300,5179636145,2775,2775,2775,2775,0
|
|
20230811,163200,5179636145,2775,2775,2775,2775,0
|
|
20230811,163100,5179636145,2775,2775,2775,2775,0
|
|
20230811,163000,5179636145,2775,2775,2775,2775,0
|
|
20230811,162900,5179636145,2775,2775,2775,2775,0
|
|
20230811,162800,5179636145,2775,2775,2775,2775,0
|
|
20230811,162700,5179636145,2775,2775,2775,2775,0
|
|
20230811,162600,5179636145,2775,2775,2775,2775,0
|
|
20230811,162500,5179636145,2775,2775,2775,2775,0
|
|
20230811,162400,5179636145,2775,2775,2775,2775,0
|
|
20230811,162300,5179636145,2775,2775,2775,2775,0
|
|
20230811,162200,5179636145,2775,2775,2775,2775,0
|
|
20230811,162100,5179636145,2775,2775,2775,2775,0
|
|
20230811,162000,5179636145,2775,2775,2775,2775,0
|
|
20230811,161900,5179636145,2775,2775,2775,2775,0
|
|
20230811,161800,5179636145,2775,2775,2775,2775,0
|
|
20230811,161700,5179636145,2775,2775,2775,2775,0
|
|
20230811,161600,5179636145,2775,2775,2775,2775,7471
|
|
20230811,161500,5179636145,2775,2775,2775,2775,0
|
|
20230811,161400,5179636145,2775,2775,2775,2775,0
|
|
20230811,161300,5179636145,2775,2775,2775,2775,0
|
|
20230811,161200,5179636145,2775,2775,2775,2775,0
|
|
20230811,161100,5179636145,2775,2775,2775,2775,0
|
|
20230811,161000,5179636145,2775,2775,2775,2775,0
|
|
20230811,160900,5179636145,2775,2775,2775,2775,0
|
|
20230811,160800,5179636145,2775,2775,2775,2775,0
|
|
20230811,160700,5179636145,2775,2775,2775,2775,0
|
|
20230811,160600,5179636145,2775,2775,2775,2775,0
|
|
20230811,160500,5179636145,2775,2775,2775,2775,0
|
|
20230811,160400,5179636145,2775,2775,2775,2775,0
|
|
20230811,160300,5179636145,2775,2775,2775,2775,0
|
|
20230811,160200,5179636145,2775,2775,2775,2775,0
|
|
20230811,160100,5179636145,2775,2775,2775,2775,0
|
|
20230811,160000,5179636145,2775,2775,2775,2775,0
|
|
20230811,155900,5179636145,2775,2775,2775,2775,0
|
|
20230811,155800,5179636145,2775,2775,2775,2775,0
|
|
20230811,155700,5179636145,2775,2775,2775,2775,0
|
|
20230811,155600,5179636145,2775,2775,2775,2775,0
|
|
20230811,155500,5179636145,2775,2775,2775,2775,0
|
|
20230811,155400,5179636145,2775,2775,2775,2775,0
|
|
20230811,155300,5179636145,2775,2775,2775,2775,0
|
|
20230811,155200,5179636145,2775,2775,2775,2775,0
|
|
20230811,155100,5179636145,2775,2775,2775,2775,0
|
|
20230811,155000,5179636145,2775,2775,2775,2775,0
|
|
20230811,154900,5179636145,2775,2775,2775,2775,0
|
|
20230811,154800,5179636145,2775,2775,2775,2775,0
|
|
20230811,154700,5179636145,2775,2775,2775,2775,0
|
|
20230811,154600,5179636145,2775,2775,2775,2775,7471
|
|
20230811,154500,5179636145,2775,2775,2775,2775,0
|
|
20230811,154400,5179636145,2775,2775,2775,2775,0
|
|
20230811,154300,5179636145,2775,2775,2775,2775,0
|
|
20230811,154200,5179636145,2775,2775,2775,2775,0
|
|
20230811,154100,5179636145,2775,2775,2775,2775,0
|
|
20230811,154000,5179636145,2775,2775,2775,2775,0
|
|
20230811,153900,5179636145,2775,2775,2775,2775,0
|
|
20230811,153800,5179636145,2775,2775,2775,2775,0
|
|
20230811,153700,5179636145,2775,2775,2775,2775,0
|
|
20230811,153600,5179636145,2775,2775,2775,2775,0
|
|
20230811,153500,5179636145,2775,2775,2775,2775,0
|
|
20230811,153400,5179636145,2775,2775,2775,2775,0
|
|
20230811,153300,5179636145,2775,2775,2775,2775,0
|
|
20230811,153200,5179636145,2775,2775,2775,2775,0
|
|
20230811,153100,5179636145,2775,2775,2775,2775,0
|
|
20230811,153000,5179636145,2775,2775,2775,2775,7471
|
|
20230811,152900,5158904120,2770,2770,2770,2770,0
|
|
20230811,152800,5158904120,2770,2770,2770,2770,0
|
|
20230811,152700,5158904120,2770,2770,2770,2770,0
|
|
20230811,152600,5158904120,2770,2770,2770,2770,0
|
|
20230811,152500,5158904120,2770,2770,2770,2770,0
|
|
20230811,152400,5158904120,2770,2770,2770,2770,0
|
|
20230811,152300,5158904120,2770,2770,2770,2770,0
|
|
20230811,152200,5158904120,2770,2770,2770,2770,0
|
|
20230811,152100,5158904120,2770,2770,2770,2770,0
|
|
20230811,152000,5158904120,2770,2770,2770,2770,0
|
|
20230811,151900,5158904120,2770,2770,2775,2770,3053
|
|
20230811,151800,5150438250,2775,2775,2775,2770,3011
|
|
20230811,151700,5142086245,2775,2775,2775,2770,14149
|
|
20230811,151600,5102823095,2775,2775,2775,2770,1002
|
|
20230811,151500,5100046920,2770,2775,2775,2770,1334
|
|
20230811,151400,5096348350,2775,2770,2775,2770,1400
|
|
20230811,151300,5092464260,2775,2770,2775,2770,73
|
|
20230811,151200,5092261935,2775,2775,2775,2770,4662
|
|
20230811,151100,5079345320,2775,2770,2775,2770,297
|
|
20230811,151000,5078522470,2775,2775,2775,2770,925
|
|
20230811,150900,5075957180,2775,2770,2775,2765,2943
|
|
20230811,150800,5067804750,2770,2775,2775,2765,5896
|
|
20230811,150700,5051469335,2775,2770,2775,2770,152
|
|
20230811,150600,5051048175,2775,2770,2775,2770,7852
|
|
20230811,150500,5029280095,2770,2775,2775,2770,673
|
|
20230811,150400,5027415770,2775,2770,2780,2770,1665
|
|
20230811,150300,5022803585,2780,2775,2780,2770,5382
|
|
20230811,150200,5007865290,2780,2780,2780,2775,186
|
|
20230811,150100,5007349055,2775,2780,2785,2775,22506
|
|
20230811,150000,4944784435,2785,2785,2785,2780,2170
|
|
20230811,145900,4938751685,2785,2785,2785,2780,944
|
|
20230811,145800,4936123275,2785,2775,2785,2775,4951
|
|
20230811,145700,4922359615,2780,2780,2780,2775,544
|
|
20230811,145600,4920847385,2775,2780,2785,2775,3684
|
|
20230811,145500,4910603595,2780,2780,2780,2775,19258
|
|
20230811,145400,4857066540,2780,2775,2780,2775,3415
|
|
20230811,145300,4847580065,2780,2780,2780,2775,1522
|
|
20230811,145200,4843349525,2775,2775,2780,2775,2354
|
|
20230811,145100,4836813345,2780,2780,2780,2775,225
|
|
20230811,145000,4836187975,2780,2775,2780,2775,1938
|
|
20230811,144900,4830800515,2780,2775,2780,2775,363
|
|
20230811,144800,4829792530,2775,2780,2780,2775,1040
|
|
20230811,144700,4826902935,2775,2775,2775,2770,2783
|
|
20230811,144600,4819182750,2770,2775,2775,2770,892
|
|
20230811,144500,4816708665,2770,2775,2775,2770,1160
|
|
20230811,144400,4813490370,2770,2770,2775,2770,902
|
|
20230811,144300,4810987500,2770,2775,2775,2770,2209
|
|
20230811,144200,4804857675,2770,2775,2775,2770,2384
|
|
20230811,144100,4798251380,2770,2775,2775,2770,57
|
|
20230811,144000,4798093335,2770,2770,2775,2770,3503
|
|
20230811,143900,4788389955,2770,2770,2775,2770,1307
|
|
20230811,143800,4784763240,2775,2775,2775,2770,375
|
|
20230811,143700,4783724420,2775,2775,2780,2770,1044
|
|
20230811,143600,4780824995,2775,2775,2775,2770,364
|
|
20230811,143500,4779815595,2775,2775,2780,2770,930
|
|
20230811,143400,4777236795,2775,2780,2780,2770,1304
|
|
20230811,143300,4773618185,2775,2780,2780,2770,1062
|
|
20230811,143200,4770669005,2770,2780,2780,2770,2855
|
|
20230811,143100,4762751015,2780,2775,2780,2770,6073
|
|
20230811,143000,4745873840,2775,2775,2780,2775,3751
|
|
20230811,142900,4735463285,2780,2775,2780,2775,1195
|
|
20230811,142800,4732146955,2780,2775,2780,2775,9248
|
|
20230811,142700,4706471155,2780,2780,2785,2775,3342
|
|
20230811,142600,4697178105,2785,2780,2785,2780,1187
|
|
20230811,142500,4693875535,2780,2775,2780,2775,4744
|
|
20230811,142400,4680687265,2780,2780,2780,2775,910
|
|
20230811,142300,4678159040,2780,2780,2780,2780,927
|
|
20230811,142200,4675581980,2775,2780,2780,2775,5129
|
|
20230811,142100,4661329895,2775,2780,2780,2775,76
|
|
20230811,142000,4661118620,2780,2780,2780,2780,636
|
|
20230811,141900,4659350540,2780,2785,2785,2775,5220
|
|
20230811,141800,4644838635,2780,2785,2785,2780,776
|
|
20230811,141700,4642677745,2785,2785,2785,2785,230
|
|
20230811,141600,4642037195,2785,2785,2785,2780,530
|
|
20230811,141500,4640561295,2780,2780,2785,2780,2835
|
|
20230811,141400,4632676855,2780,2785,2785,2780,1065
|
|
20230811,141300,4629715965,2780,2790,2790,2780,1847
|
|
20230811,141200,4624570965,2790,2790,2790,2785,16
|
|
20230811,141100,4624526335,2790,2790,2790,2785,1582
|
|
20230811,141000,4620117865,2790,2790,2795,2790,101
|
|
20230811,140900,4619835760,2790,2790,2795,2785,5694
|
|
20230811,140800,4603947205,2795,2795,2795,2785,7851
|
|
20230811,140700,4582040780,2795,2795,2795,2795,2253
|
|
20230811,140600,4575743645,2795,2795,2795,2795,28
|
|
20230811,140500,4575665385,2795,2790,2795,2790,4625
|
|
20230811,140400,4562756225,2790,2785,2790,2785,573
|
|
20230811,140300,4561157675,2790,2790,2790,2785,1093
|
|
20230811,140200,4558113580,2790,2785,2790,2785,686
|
|
20230811,140100,4556199785,2790,2780,2790,2775,5265
|
|
20230811,140000,4541561765,2780,2785,2785,2780,3910
|
|
20230811,135900,4530687695,2785,2790,2790,2785,2515
|
|
20230811,135800,4523683365,2790,2795,2795,2785,8201
|
|
20230811,135700,4500805450,2795,2795,2795,2790,2404
|
|
20230811,135600,4494086295,2795,2790,2795,2785,5838
|
|
20230811,135500,4477798330,2790,2790,2790,2785,308
|
|
20230811,135400,4476940440,2790,2785,2790,2785,1912
|
|
20230811,135300,4471612970,2785,2785,2785,2780,129
|
|
20230811,135200,4471253755,2785,2785,2785,2780,2705
|
|
20230811,135100,4463720835,2785,2785,2785,2780,2506
|
|
20230811,135000,4456744045,2785,2785,2785,2785,80
|
|
20230811,134900,4456521245,2785,2780,2785,2780,2778
|
|
20230811,134800,4448788290,2780,2780,2780,2780,9380
|
|
20230811,134700,4422711890,2780,2780,2780,2780,5692
|
|
20230811,134600,4406888130,2775,2780,2780,2775,1226
|
|
20230811,134500,4403485410,2780,2780,2780,2775,1307
|
|
20230811,134400,4399852045,2775,2780,2780,2775,2165
|
|
20230811,134300,4393834095,2780,2780,2780,2775,847
|
|
20230811,134200,4391480075,2780,2775,2780,2775,2114
|
|
20230811,134100,4385603160,2775,2775,2780,2775,746
|
|
20230811,134000,4383532615,2780,2780,2780,2775,899
|
|
20230811,133900,4381033995,2780,2780,2780,2780,178
|
|
20230811,133800,4380539155,2780,2780,2780,2780,666
|
|
20230811,133700,4378687675,2780,2780,2780,2775,294
|
|
20230811,133600,4377870855,2775,2775,2780,2775,2640
|
|
20230811,133500,4370542240,2780,2780,2780,2775,1410
|
|
20230811,133400,4366629440,2780,2775,2780,2775,845
|
|
20230811,133300,4364280390,2780,2780,2780,2775,1673
|
|
20230811,133200,4359629880,2780,2780,2780,2780,522
|
|
20230811,133100,4358178720,2780,2780,2780,2780,82
|
|
20230811,133000,4357950760,2780,2780,2780,2775,2873
|
|
20230811,132900,4349975300,2780,2780,2780,2775,82
|
|
20230811,132800,4349747575,2780,2780,2780,2780,1127
|
|
20230811,132700,4346614515,2780,2775,2780,2775,720
|
|
20230811,132600,4344612920,2780,2775,2780,2775,1885
|
|
20230811,132500,4339382035,2780,2780,2780,2775,533
|
|
20230811,132400,4337900360,2780,2780,2780,2775,53
|
|
20230811,132300,4337753040,2780,2780,2780,2775,1722
|
|
20230811,132200,4332968380,2780,2780,2780,2780,69
|
|
20230811,132100,4332776560,2780,2780,2780,2775,1897
|
|
20230811,132000,4327503200,2780,2780,2780,2780,95
|
|
20230811,131900,4327239100,2780,2780,2780,2775,548
|
|
20230811,131800,4325715685,2780,2780,2780,2780,14349
|
|
20230811,131700,4285825465,2780,2780,2780,2780,1154
|
|
20230811,131600,4282617345,2780,2780,2780,2775,577
|
|
20230811,131500,4281013305,2780,2780,2780,2780,205
|
|
20230811,131400,4280443405,2780,2775,2780,2775,718
|
|
20230811,131300,4278448300,2775,2780,2780,2775,4564
|
|
20230811,131200,4265782675,2775,2780,2780,2775,717
|
|
20230811,131100,4263789925,2775,2775,2780,2775,2154
|
|
20230811,131000,4257812205,2780,2780,2780,2775,1481
|
|
20230811,130900,4253697610,2780,2780,2780,2780,22
|
|
20230811,130800,4253636450,2780,2780,2780,2775,1172
|
|
20230811,130700,4250378595,2780,2780,2780,2780,17
|
|
20230811,130600,4250331335,2780,2780,2780,2775,6996
|
|
20230811,130500,4230914295,2780,2780,2780,2775,88
|
|
20230811,130400,4230670005,2775,2780,2780,2775,363
|
|
20230811,130300,4229661390,2780,2780,2780,2780,1619
|
|
20230811,130200,4225160570,2780,2780,2780,2775,119
|
|
20230811,130100,4224830215,2780,2780,2780,2780,819
|
|
20230811,130000,4222553395,2780,2780,2780,2775,48
|
|
20230811,125900,4222419960,2780,2780,2780,2780,2773
|
|
20230811,125800,4214711020,2780,2780,2780,2780,2966
|
|
20230811,125700,4206465540,2780,2780,2780,2780,630
|
|
20230811,125600,4204714140,2780,2780,2780,2780,93
|
|
20230811,125500,4204455600,2780,2780,2780,2775,982
|
|
20230811,125400,4201725895,2775,2780,2780,2775,429
|
|
20230811,125300,4200535375,2780,2780,2780,2775,321
|
|
20230811,125200,4199644095,2775,2780,2780,2775,2551
|
|
20230811,125100,4192559855,2780,2780,2780,2780,21
|
|
20230811,125000,4192501475,2780,2775,2780,2775,1094
|
|
20230811,124900,4189462410,2780,2780,2780,2775,339
|
|
20230811,124800,4188520010,2780,2780,2780,2775,4004
|
|
20230811,124700,4177406305,2780,2780,2780,2780,14
|
|
20230811,124600,4177367385,2780,2775,2780,2775,1699
|
|
20230811,124500,4172646880,2780,2780,2780,2775,1473
|
|
20230811,124400,4168552480,2780,2780,2780,2775,1386
|
|
20230811,124300,4164699940,2780,2780,2780,2775,519
|
|
20230811,124200,4163259625,2775,2780,2780,2770,2293
|
|
20230811,124100,4156898045,2780,2780,2780,2780,95
|
|
20230811,124000,4156633945,2780,2780,2780,2770,8169
|
|
20230811,123900,4133963160,2785,2785,2785,2780,12533
|
|
20230811,123800,4099118845,2785,2785,2785,2780,574
|
|
20230811,123700,4097520340,2790,2790,2790,2785,3189
|
|
20230811,123600,4088635955,2790,2790,2790,2785,742
|
|
20230811,123500,4086569360,2785,2795,2795,2785,7315
|
|
20230811,123400,4066180905,2795,2795,2795,2795,128
|
|
20230811,123300,4065823145,2795,2800,2800,2795,816
|
|
20230811,123200,4063542415,2795,2800,2800,2795,2769
|
|
20230811,123100,4055802980,2800,2800,2800,2800,565
|
|
20230811,123000,4054220980,2800,2800,2800,2800,2018
|
|
20230811,122900,4048570580,2800,2800,2800,2795,2867
|
|
20230811,122800,4040543500,2800,2795,2800,2795,879
|
|
20230811,122700,4038082655,2800,2800,2800,2795,2177
|
|
20230811,122600,4031987705,2800,2795,2800,2795,1046
|
|
20230811,122500,4029058925,2795,2800,2800,2795,1709
|
|
20230811,122400,4024274375,2800,2800,2800,2800,1480
|
|
20230811,122300,4020130375,2800,2800,2800,2800,404
|
|
20230811,122200,4018999175,2800,2790,2800,2790,3199
|
|
20230811,122100,4010059625,2795,2795,2800,2795,6447
|
|
20230811,122000,3992013475,2790,2795,2795,2790,5892
|
|
20230811,121900,3975545360,2795,2790,2795,2790,866
|
|
20230811,121800,3973125740,2795,2795,2795,2790,2129
|
|
20230811,121700,3967179060,2790,2790,2790,2785,1201
|
|
20230811,121600,3963831390,2785,2790,2795,2785,2147
|
|
20230811,121500,3957848910,2795,2790,2795,2790,1627
|
|
20230811,121400,3953309330,2790,2790,2790,2790,732
|
|
20230811,121300,3951267050,2790,2790,2790,2785,12143
|
|
20230811,121200,3917388145,2790,2785,2790,2785,437
|
|
20230811,121100,3916169740,2785,2785,2785,2785,3876
|
|
20230811,121000,3905375080,2790,2800,2800,2785,8316
|
|
20230811,120900,3882154915,2800,2800,2800,2795,929
|
|
20230811,120800,3879553735,2800,2800,2800,2795,1432
|
|
20230811,120700,3875544385,2800,2800,2800,2800,1134
|
|
20230811,120600,3872369185,2800,2800,2800,2795,1489
|
|
20230811,120500,3868201610,2795,2795,2800,2795,765
|
|
20230811,120400,3866059755,2800,2800,2800,2795,4207
|
|
20230811,120300,3854295655,2800,2800,2800,2795,1157
|
|
20230811,120200,3851056075,2800,2795,2800,2795,969
|
|
20230811,120100,3848342905,2795,2795,2800,2795,6375
|
|
20230811,120000,3830517955,2795,2800,2800,2795,3359
|
|
20230811,115900,3821112960,2800,2795,2800,2795,340
|
|
20230811,115800,3820161500,2795,2795,2800,2795,2461
|
|
20230811,115700,3813274330,2800,2800,2800,2795,1472
|
|
20230811,115600,3809153050,2800,2800,2800,2795,2349
|
|
20230811,115500,3802576425,2795,2800,2800,2795,1343
|
|
20230811,115400,3798818590,2800,2800,2800,2795,1289
|
|
20230811,115300,3795209425,2800,2795,2800,2795,6526
|
|
20230811,115200,3776964165,2795,2795,2795,2795,4071
|
|
20230811,115100,3765585720,2795,2795,2795,2790,3226
|
|
20230811,115000,3756575440,2795,2795,2795,2790,1671
|
|
20230811,114900,3751910495,2790,2790,2795,2790,3504
|
|
20230811,114800,3742124520,2790,2795,2795,2790,3117
|
|
20230811,114700,3733427040,2795,2795,2795,2795,1074
|
|
20230811,114600,3730425210,2795,2795,2795,2790,1288
|
|
20230811,114500,3726826460,2795,2795,2795,2790,3082
|
|
20230811,114400,3718222310,2795,2795,2795,2795,1607
|
|
20230811,114300,3713730745,2795,2795,2795,2795,948
|
|
20230811,114200,3711081085,2795,2795,2795,2790,1434
|
|
20230811,114100,3707073095,2795,2795,2795,2785,6324
|
|
20230811,114000,3689448445,2795,2795,2795,2795,1646
|
|
20230811,113900,3684847875,2795,2795,2795,2790,2302
|
|
20230811,113800,3678413805,2795,2795,2795,2790,1359
|
|
20230811,113700,3674616905,2795,2795,2800,2795,3640
|
|
20230811,113600,3664436775,2795,2800,2800,2795,2590
|
|
20230811,113500,3657192680,2800,2800,2800,2795,787
|
|
20230811,113400,3654989100,2800,2800,2800,2795,2836
|
|
20230811,113300,3647048305,2800,2800,2800,2800,777
|
|
20230811,113200,3644872705,2800,2795,2800,2795,3720
|
|
20230811,113100,3634464170,2800,2800,2800,2795,750
|
|
20230811,113000,3632365670,2800,2795,2800,2795,3264
|
|
20230811,112900,3623240730,2795,2795,2795,2790,2582
|
|
20230811,112800,3616024540,2795,2795,2795,2790,745
|
|
20230811,112700,3613942365,2795,2795,2795,2790,1828
|
|
20230811,112600,3608833205,2795,2795,2795,2790,1597
|
|
20230811,112500,3604376390,2795,2795,2795,2790,8945
|
|
20230811,112400,3579410115,2795,2790,2795,2790,1793
|
|
20230811,112300,3574402305,2790,2795,2795,2790,2453
|
|
20230811,112200,3567550220,2795,2795,2795,2790,2004
|
|
20230811,112100,3561949045,2795,2795,2795,2795,1069
|
|
20230811,112000,3558961190,2795,2795,2795,2790,1101
|
|
20230811,111900,3555884645,2795,2800,2800,2790,17793
|
|
20230811,111800,3506223050,2800,2795,2800,2795,2982
|
|
20230811,111700,3497882950,2800,2795,2800,2795,2114
|
|
20230811,111600,3491973855,2795,2795,2795,2795,824
|
|
20230811,111500,3489670775,2795,2795,2795,2790,7073
|
|
20230811,111400,3469913590,2790,2795,2795,2790,1021
|
|
20230811,111300,3467060145,2795,2795,2795,2795,2475
|
|
20230811,111200,3460142520,2795,2795,2795,2790,1414
|
|
20230811,111100,3456193075,2795,2795,2795,2795,1438
|
|
20230811,111000,3452173865,2795,2795,2800,2790,5260
|
|
20230811,110900,3437472390,2795,2800,2800,2795,6948
|
|
20230811,110800,3418051340,2800,2800,2800,2795,4370
|
|
20230811,110700,3405828595,2800,2800,2800,2800,275
|
|
20230811,110600,3405058595,2800,2800,2800,2795,1357
|
|
20230811,110500,3401259890,2795,2795,2800,2795,6907
|
|
20230811,110400,3381927325,2800,2800,2800,2795,1010
|
|
20230811,110300,3379099545,2800,2800,2800,2800,2626
|
|
20230811,110200,3371746745,2800,2800,2800,2795,713
|
|
20230811,110100,3369750365,2795,2795,2800,2795,1564
|
|
20230811,110000,3365377795,2790,2795,2795,2790,744
|
|
20230811,105900,3363298325,2795,2800,2800,2795,5764
|
|
20230811,105800,3347179130,2800,2800,2800,2795,1926
|
|
20230811,105700,3341786935,2800,2795,2800,2795,4740
|
|
20230811,105600,3328531455,2800,2800,2800,2795,2801
|
|
20230811,105500,3320688760,2795,2800,2800,2795,2554
|
|
20230811,105400,3313541700,2800,2790,2800,2790,33546
|
|
20230811,105300,3219894965,2790,2785,2790,2785,1256
|
|
20230811,105200,3216391150,2790,2785,2790,2785,8872
|
|
20230811,105100,3191677640,2785,2785,2785,2780,5792
|
|
20230811,105000,3175569880,2785,2785,2785,2785,1509
|
|
20230811,104900,3171367315,2785,2785,2790,2785,3743
|
|
20230811,104800,3160937330,2785,2785,2790,2785,1696
|
|
20230811,104700,3156212210,2785,2785,2785,2780,2463
|
|
20230811,104600,3149358225,2785,2785,2790,2785,2441
|
|
20230811,104500,3142556245,2785,2790,2790,2785,6622
|
|
20230811,104400,3124112315,2790,2785,2790,2785,1903
|
|
20230811,104300,3118805410,2785,2790,2790,2785,1403
|
|
20230811,104200,3114896170,2790,2785,2790,2780,1821
|
|
20230811,104100,3109823275,2785,2785,2785,2780,1148
|
|
20230811,104000,3106626345,2785,2785,2785,2780,2812
|
|
20230811,103900,3098795075,2785,2785,2785,2785,2109
|
|
20230811,103800,3092921510,2785,2780,2785,2780,2070
|
|
20230811,103700,3087164110,2785,2785,2785,2785,1925
|
|
20230811,103600,3081802985,2785,2785,2785,2780,4156
|
|
20230811,103500,3070247135,2785,2785,2785,2780,1980
|
|
20230811,103400,3064732910,2785,2785,2785,2785,439
|
|
20230811,103300,3063510295,2785,2785,2785,2785,822
|
|
20230811,103200,3061221025,2785,2785,2785,2775,4188
|
|
20230811,103100,3049578090,2785,2785,2785,2780,939
|
|
20230811,103000,3046963125,2780,2780,2785,2780,2271
|
|
20230811,102900,3040649550,2780,2785,2785,2780,534
|
|
20230811,102800,3039164335,2780,2775,2785,2775,2679
|
|
20230811,102700,3031715025,2780,2775,2780,2775,598
|
|
20230811,102600,3030053165,2775,2780,2780,2775,5455
|
|
20230811,102500,3014915340,2775,2780,2780,2775,1565
|
|
20230811,102400,3010571205,2780,2780,2780,2775,1248
|
|
20230811,102300,3007103940,2780,2775,2780,2775,929
|
|
20230811,102200,3004522920,2780,2780,2780,2780,1345
|
|
20230811,102100,3000783820,2780,2780,2785,2780,1766
|
|
20230811,102000,2995874180,2785,2785,2785,2780,1734
|
|
20230811,101900,2991048570,2780,2785,2785,2780,1269
|
|
20230811,101800,2987520320,2785,2785,2785,2780,1182
|
|
20230811,101700,2984228950,2785,2785,2785,2785,759
|
|
20230811,101600,2982115135,2785,2785,2785,2780,2311
|
|
20230811,101500,2975689050,2785,2780,2785,2775,623
|
|
20230811,101400,2973956655,2780,2780,2780,2775,6094
|
|
20230811,101300,2957026850,2780,2775,2780,2775,1208
|
|
20230811,101200,2953668975,2780,2780,2780,2780,977
|
|
20230811,101100,2950952915,2775,2775,2780,2775,1803
|
|
20230811,101000,2945941345,2775,2780,2780,2775,1356
|
|
20230811,100900,2942174405,2780,2775,2780,2775,825
|
|
20230811,100800,2939881295,2775,2775,2775,2775,1600
|
|
20230811,100700,2935441295,2775,2775,2775,2770,1641
|
|
20230811,100600,2930888185,2775,2780,2780,2770,1415
|
|
20230811,100500,2926961010,2775,2775,2780,2770,1138
|
|
20230811,100400,2923805130,2775,2775,2775,2770,1733
|
|
20230811,100300,2918996895,2775,2775,2780,2775,6952
|
|
20230811,100200,2899673190,2780,2765,2780,2765,13411
|
|
20230811,100100,2862429450,2765,2770,2770,2765,507
|
|
20230811,100000,2861026340,2765,2770,2770,2765,4640
|
|
20230811,095900,2848189730,2770,2770,2775,2765,3838
|
|
20230811,095800,2837564780,2770,2770,2775,2765,3802
|
|
20230811,095700,2827028985,2765,2775,2775,2765,4908
|
|
20230811,095600,2813432715,2775,2770,2780,2770,1704
|
|
20230811,095500,2808703955,2770,2770,2780,2770,2642
|
|
20230811,095400,2801370845,2780,2775,2780,2765,1861
|
|
20230811,095300,2796209490,2780,2785,2785,2765,12964
|
|
20230811,095200,2760212770,2780,2775,2785,2775,5561
|
|
20230811,095100,2744766435,2780,2775,2780,2775,3320
|
|
20230811,095000,2735540070,2780,2770,2780,2765,8945
|
|
20230811,094900,2710757345,2770,2765,2770,2760,3849
|
|
20230811,094800,2700116080,2765,2760,2765,2750,6139
|
|
20230811,094700,2683168985,2760,2750,2760,2750,2243
|
|
20230811,094600,2676992905,2755,2750,2755,2740,5711
|
|
20230811,094500,2661279930,2755,2755,2755,2740,8069
|
|
20230811,094400,2639104835,2755,2760,2760,2750,3844
|
|
20230811,094300,2628524755,2760,2745,2760,2745,2495
|
|
20230811,094200,2621648410,2760,2750,2760,2740,4797
|
|
20230811,094100,2608467600,2750,2750,2750,2735,27278
|
|
20230811,094000,2533821330,2750,2745,2765,2740,10792
|
|
20230811,093900,2504178960,2750,2765,2770,2735,61849
|
|
20230811,093800,2334079055,2770,2785,2785,2770,9746
|
|
20230811,093700,2307031700,2785,2790,2790,2780,3699
|
|
20230811,093600,2296735530,2790,2775,2790,2775,30038
|
|
20230811,093500,2213250285,2780,2780,2780,2760,24960
|
|
20230811,093400,2144248570,2780,2785,2785,2775,4734
|
|
20230811,093300,2131092560,2780,2785,2785,2780,3916
|
|
20230811,093200,2120201255,2785,2780,2790,2775,9076
|
|
20230811,093100,2094938330,2775,2770,2775,2765,7474
|
|
20230811,093000,2074213975,2780,2785,2785,2760,4544
|
|
20230811,092900,2061619050,2785,2780,2785,2770,6632
|
|
20230811,092800,2043219890,2780,2765,2780,2760,7516
|
|
20230811,092700,2022430115,2760,2765,2770,2760,5240
|
|
20230811,092600,2007951150,2765,2760,2770,2760,16572
|
|
20230811,092500,1962157490,2765,2780,2785,2760,42328
|
|
20230811,092400,1845021985,2780,2775,2780,2770,5336
|
|
20230811,092300,1830214740,2775,2770,2780,2770,6339
|
|
20230811,092200,1812615005,2770,2780,2780,2770,10044
|
|
20230811,092100,1784737610,2780,2780,2795,2775,15668
|
|
20230811,092000,1741140880,2795,2815,2815,2780,27135
|
|
20230811,091900,1665339395,2815,2795,2815,2795,33162
|
|
20230811,091800,1572466700,2795,2790,2795,2785,12251
|
|
20230811,091700,1538275525,2790,2795,2800,2780,13374
|
|
20230811,091600,1500898360,2795,2800,2800,2795,9518
|
|
20230811,091500,1474275975,2795,2770,2795,2760,41184
|
|
20230811,091400,1359951555,2770,2770,2775,2765,2881
|
|
20230811,091300,1351976875,2770,2765,2780,2760,20833
|
|
20230811,091200,1294236560,2770,2750,2770,2750,7996
|
|
20230811,091100,1272192045,2750,2750,2750,2745,5450
|
|
20230811,091000,1257228010,2745,2765,2770,2745,25702
|
|
20230811,090900,1186343885,2765,2765,2775,2765,17068
|
|
20230811,090800,1139127635,2765,2775,2780,2760,37756
|
|
20230811,090700,1034717660,2775,2780,2780,2760,14037
|
|
20230811,090600,995848275,2790,2780,2795,2770,21816
|
|
20230811,090500,935153780,2780,2790,2800,2780,25337
|
|
20230811,090400,864647130,2790,2780,2790,2770,16138
|
|
20230811,090300,819723015,2770,2740,2775,2735,26078
|
|
20230811,090200,747773900,2740,2780,2780,2740,89174
|
|
20230811,090100,501885530,2775,2825,2830,2775,78412
|
|
20230811,090000,281851270,2830,2810,2830,2790,100350
|