598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185500,13318545720,2670,2670,2670,2670,57736
|
|
20230807,185400,13318545720,2670,2670,2670,2670,0
|
|
20230807,185300,13318545720,2670,2670,2670,2670,0
|
|
20230807,185200,13318545720,2670,2670,2670,2670,0
|
|
20230807,185100,13318545720,2670,2670,2670,2670,0
|
|
20230807,185000,13318545720,2670,2670,2670,2670,0
|
|
20230807,184900,13318545720,2670,2670,2670,2670,0
|
|
20230807,184800,13318545720,2670,2670,2670,2670,0
|
|
20230807,184700,13318545720,2670,2670,2670,2670,0
|
|
20230807,184600,13318545720,2670,2670,2670,2670,0
|
|
20230807,184500,13318545720,2670,2670,2670,2670,0
|
|
20230807,184400,13318545720,2670,2670,2670,2670,0
|
|
20230807,184300,13318545720,2670,2670,2670,2670,0
|
|
20230807,184200,13318545720,2670,2670,2670,2670,0
|
|
20230807,184100,13318545720,2670,2670,2670,2670,0
|
|
20230807,184000,13318545720,2670,2670,2670,2670,0
|
|
20230807,183900,13318545720,2670,2670,2670,2670,0
|
|
20230807,183800,13318545720,2670,2670,2670,2670,0
|
|
20230807,183700,13318545720,2670,2670,2670,2670,0
|
|
20230807,183600,13318545720,2670,2670,2670,2670,0
|
|
20230807,183500,13318545720,2670,2670,2670,2670,0
|
|
20230807,183400,13318545720,2670,2670,2670,2670,0
|
|
20230807,183300,13318545720,2670,2670,2670,2670,0
|
|
20230807,183200,13318545720,2670,2670,2670,2670,0
|
|
20230807,183100,13318545720,2670,2670,2670,2670,0
|
|
20230807,183000,13318545720,2670,2670,2670,2670,0
|
|
20230807,182900,13318545720,2670,2670,2670,2670,0
|
|
20230807,182800,13318545720,2670,2670,2670,2670,0
|
|
20230807,182700,13318545720,2670,2670,2670,2670,0
|
|
20230807,182600,13318545720,2670,2670,2670,2670,0
|
|
20230807,182500,13318545720,2670,2670,2670,2670,57736
|
|
20230807,182400,13318545720,2670,2670,2670,2670,0
|
|
20230807,182300,13318545720,2670,2670,2670,2670,0
|
|
20230807,182200,13318545720,2670,2670,2670,2670,0
|
|
20230807,182100,13318545720,2670,2670,2670,2670,0
|
|
20230807,182000,13318545720,2670,2670,2670,2670,0
|
|
20230807,181900,13318545720,2670,2670,2670,2670,0
|
|
20230807,181800,13318545720,2670,2670,2670,2670,0
|
|
20230807,181700,13318545720,2670,2670,2670,2670,0
|
|
20230807,181600,13318545720,2670,2670,2670,2670,0
|
|
20230807,181500,13318545720,2670,2670,2670,2670,0
|
|
20230807,181400,13318545720,2670,2670,2670,2670,0
|
|
20230807,181300,13318545720,2670,2670,2670,2670,0
|
|
20230807,181200,13318545720,2670,2670,2670,2670,0
|
|
20230807,181100,13318545720,2670,2670,2670,2670,0
|
|
20230807,181000,13318545720,2670,2670,2670,2670,0
|
|
20230807,180900,13318545720,2670,2670,2670,2670,0
|
|
20230807,180800,13318545720,2670,2670,2670,2670,0
|
|
20230807,180700,13318545720,2670,2670,2670,2670,0
|
|
20230807,180600,13318545720,2670,2670,2670,2670,0
|
|
20230807,180500,13318545720,2670,2670,2670,2670,0
|
|
20230807,180400,13318545720,2670,2670,2670,2670,0
|
|
20230807,180300,13318545720,2670,2670,2670,2670,0
|
|
20230807,180200,13318545720,2670,2670,2670,2670,0
|
|
20230807,180100,13318545720,2670,2670,2670,2670,0
|
|
20230807,180000,13318545720,2670,2670,2670,2670,0
|
|
20230807,175900,13318545720,2670,2670,2670,2670,0
|
|
20230807,175800,13318545720,2670,2670,2670,2670,0
|
|
20230807,175700,13318545720,2670,2670,2670,2670,0
|
|
20230807,175600,13318545720,2670,2670,2670,2670,0
|
|
20230807,175500,13318545720,2670,2670,2670,2670,57736
|
|
20230807,175400,13318545720,2670,2670,2670,2670,0
|
|
20230807,175300,13318545720,2670,2670,2670,2670,0
|
|
20230807,175200,13318545720,2670,2670,2670,2670,0
|
|
20230807,175100,13318545720,2670,2670,2670,2670,0
|
|
20230807,175000,13318545720,2670,2670,2670,2670,0
|
|
20230807,174900,13318545720,2670,2670,2670,2670,0
|
|
20230807,174800,13318545720,2670,2670,2670,2670,0
|
|
20230807,174700,13318545720,2670,2670,2670,2670,0
|
|
20230807,174600,13318545720,2670,2670,2670,2670,0
|
|
20230807,174500,13318545720,2670,2670,2670,2670,0
|
|
20230807,174400,13318545720,2670,2670,2670,2670,0
|
|
20230807,174300,13318545720,2670,2670,2670,2670,0
|
|
20230807,174200,13318545720,2670,2670,2670,2670,0
|
|
20230807,174100,13318545720,2670,2670,2670,2670,0
|
|
20230807,174000,13318545720,2670,2670,2670,2670,0
|
|
20230807,173900,13318545720,2670,2670,2670,2670,0
|
|
20230807,173800,13318545720,2670,2670,2670,2670,0
|
|
20230807,173700,13318545720,2670,2670,2670,2670,0
|
|
20230807,173600,13318545720,2670,2670,2670,2670,0
|
|
20230807,173500,13318545720,2670,2670,2670,2670,0
|
|
20230807,173400,13318545720,2670,2670,2670,2670,0
|
|
20230807,173300,13318545720,2670,2670,2670,2670,0
|
|
20230807,173200,13318545720,2670,2670,2670,2670,0
|
|
20230807,173100,13318545720,2670,2670,2670,2670,0
|
|
20230807,173000,13318545720,2670,2670,2670,2670,0
|
|
20230807,172900,13318545720,2670,2670,2670,2670,0
|
|
20230807,172800,13318545720,2670,2670,2670,2670,0
|
|
20230807,172700,13318545720,2670,2670,2670,2670,0
|
|
20230807,172600,13318545720,2670,2670,2670,2670,0
|
|
20230807,172500,13318545720,2670,2670,2670,2670,57736
|
|
20230807,172400,13318545720,2670,2670,2670,2670,0
|
|
20230807,172300,13318545720,2670,2670,2670,2670,0
|
|
20230807,172200,13318545720,2670,2670,2670,2670,0
|
|
20230807,172100,13318545720,2670,2670,2670,2670,0
|
|
20230807,172000,13318545720,2670,2670,2670,2670,0
|
|
20230807,171900,13318545720,2670,2670,2670,2670,0
|
|
20230807,171800,13318545720,2670,2670,2670,2670,0
|
|
20230807,171700,13318545720,2670,2670,2670,2670,0
|
|
20230807,171600,13318545720,2670,2670,2670,2670,0
|
|
20230807,171500,13318545720,2670,2670,2670,2670,0
|
|
20230807,171400,13318545720,2670,2670,2670,2670,0
|
|
20230807,171300,13318545720,2670,2670,2670,2670,0
|
|
20230807,171200,13318545720,2670,2670,2670,2670,0
|
|
20230807,171100,13318545720,2670,2670,2670,2670,0
|
|
20230807,171000,13318545720,2670,2670,2670,2670,0
|
|
20230807,170900,13318545720,2670,2670,2670,2670,0
|
|
20230807,170800,13318545720,2670,2670,2670,2670,0
|
|
20230807,170700,13318545720,2670,2670,2670,2670,0
|
|
20230807,170600,13318545720,2670,2670,2670,2670,0
|
|
20230807,170500,13318545720,2670,2670,2670,2670,0
|
|
20230807,170400,13318545720,2670,2670,2670,2670,0
|
|
20230807,170300,13318545720,2670,2670,2670,2670,0
|
|
20230807,170200,13318545720,2670,2670,2670,2670,0
|
|
20230807,170100,13318545720,2670,2670,2670,2670,0
|
|
20230807,170000,13318545720,2670,2670,2670,2670,0
|
|
20230807,165900,13318545720,2670,2670,2670,2670,0
|
|
20230807,165800,13318545720,2670,2670,2670,2670,0
|
|
20230807,165700,13318545720,2670,2670,2670,2670,0
|
|
20230807,165600,13318545720,2670,2670,2670,2670,0
|
|
20230807,165500,13318545720,2670,2670,2670,2670,57736
|
|
20230807,165400,13318545720,2670,2670,2670,2670,0
|
|
20230807,165300,13318545720,2670,2670,2670,2670,0
|
|
20230807,165200,13318545720,2670,2670,2670,2670,0
|
|
20230807,165100,13318545720,2670,2670,2670,2670,0
|
|
20230807,165000,13318545720,2670,2670,2670,2670,0
|
|
20230807,164900,13318545720,2670,2670,2670,2670,0
|
|
20230807,164800,13318545720,2670,2670,2670,2670,0
|
|
20230807,164700,13318545720,2670,2670,2670,2670,0
|
|
20230807,164600,13318545720,2670,2670,2670,2670,0
|
|
20230807,164500,13318545720,2670,2670,2670,2670,0
|
|
20230807,164400,13318545720,2670,2670,2670,2670,0
|
|
20230807,164300,13318545720,2670,2670,2670,2670,0
|
|
20230807,164200,13318545720,2670,2670,2670,2670,0
|
|
20230807,164100,13318545720,2670,2670,2670,2670,0
|
|
20230807,164000,13318545720,2670,2670,2670,2670,0
|
|
20230807,163900,13318545720,2670,2670,2670,2670,0
|
|
20230807,163800,13318545720,2670,2670,2670,2670,0
|
|
20230807,163700,13318545720,2670,2670,2670,2670,0
|
|
20230807,163600,13318545720,2670,2670,2670,2670,0
|
|
20230807,163500,13318545720,2670,2670,2670,2670,0
|
|
20230807,163400,13318545720,2670,2670,2670,2670,0
|
|
20230807,163300,13318545720,2670,2670,2670,2670,0
|
|
20230807,163200,13318545720,2670,2670,2670,2670,0
|
|
20230807,163100,13318545720,2670,2670,2670,2670,0
|
|
20230807,163000,13318545720,2670,2670,2670,2670,0
|
|
20230807,162900,13318545720,2670,2670,2670,2670,0
|
|
20230807,162800,13318545720,2670,2670,2670,2670,0
|
|
20230807,162700,13318545720,2670,2670,2670,2670,0
|
|
20230807,162600,13318545720,2670,2670,2670,2670,0
|
|
20230807,162500,13318545720,2670,2670,2670,2670,57736
|
|
20230807,162400,13318545720,2670,2670,2670,2670,0
|
|
20230807,162300,13318545720,2670,2670,2670,2670,0
|
|
20230807,162200,13318545720,2670,2670,2670,2670,0
|
|
20230807,162100,13318545720,2670,2670,2670,2670,0
|
|
20230807,162000,13318545720,2670,2670,2670,2670,0
|
|
20230807,161900,13318545720,2670,2670,2670,2670,0
|
|
20230807,161800,13318545720,2670,2670,2670,2670,0
|
|
20230807,161700,13318545720,2670,2670,2670,2670,0
|
|
20230807,161600,13318545720,2670,2670,2670,2670,0
|
|
20230807,161500,13318545720,2670,2670,2670,2670,0
|
|
20230807,161400,13318545720,2670,2670,2670,2670,0
|
|
20230807,161300,13318545720,2670,2670,2670,2670,0
|
|
20230807,161200,13318545720,2670,2670,2670,2670,0
|
|
20230807,161100,13318545720,2670,2670,2670,2670,0
|
|
20230807,161000,13318545720,2670,2670,2670,2670,0
|
|
20230807,160900,13318545720,2670,2670,2670,2670,0
|
|
20230807,160800,13318545720,2670,2670,2670,2670,0
|
|
20230807,160700,13318545720,2670,2670,2670,2670,0
|
|
20230807,160600,13318545720,2670,2670,2670,2670,0
|
|
20230807,160500,13318545720,2670,2670,2670,2670,0
|
|
20230807,160400,13318545720,2670,2670,2670,2670,0
|
|
20230807,160300,13318545720,2670,2670,2670,2670,0
|
|
20230807,160200,13318545720,2670,2670,2670,2670,0
|
|
20230807,160100,13318545720,2670,2670,2670,2670,0
|
|
20230807,160000,13318545720,2670,2670,2670,2670,0
|
|
20230807,155900,13318545720,2670,2670,2670,2670,0
|
|
20230807,155800,13318545720,2670,2670,2670,2670,0
|
|
20230807,155700,13318545720,2670,2670,2670,2670,0
|
|
20230807,155600,13318545720,2670,2670,2670,2670,0
|
|
20230807,155500,13318545720,2670,2670,2670,2670,57736
|
|
20230807,155400,13318545720,2670,2670,2670,2670,0
|
|
20230807,155300,13318545720,2670,2670,2670,2670,0
|
|
20230807,155200,13318545720,2670,2670,2670,2670,0
|
|
20230807,155100,13318545720,2670,2670,2670,2670,0
|
|
20230807,155000,13318545720,2670,2670,2670,2670,0
|
|
20230807,154900,13318545720,2670,2670,2670,2670,0
|
|
20230807,154800,13318545720,2670,2670,2670,2670,0
|
|
20230807,154700,13318545720,2670,2670,2670,2670,0
|
|
20230807,154600,13318545720,2670,2670,2670,2670,0
|
|
20230807,154500,13318545720,2670,2670,2670,2670,0
|
|
20230807,154400,13318545720,2670,2670,2670,2670,0
|
|
20230807,154300,13318545720,2670,2670,2670,2670,0
|
|
20230807,154200,13318545720,2670,2670,2670,2670,0
|
|
20230807,154100,13318545720,2670,2670,2670,2670,0
|
|
20230807,154000,13318545720,2670,2670,2670,2670,0
|
|
20230807,153900,13318545720,2670,2670,2670,2670,0
|
|
20230807,153800,13318545720,2670,2670,2670,2670,0
|
|
20230807,153700,13318545720,2670,2670,2670,2670,0
|
|
20230807,153600,13318545720,2670,2670,2670,2670,0
|
|
20230807,153500,13318545720,2670,2670,2670,2670,0
|
|
20230807,153400,13318545720,2670,2670,2670,2670,0
|
|
20230807,153300,13318545720,2670,2670,2670,2670,0
|
|
20230807,153200,13318545720,2670,2670,2670,2670,0
|
|
20230807,153100,13318545720,2670,2670,2670,2670,0
|
|
20230807,153000,13318545720,2670,2670,2670,2670,57736
|
|
20230807,152900,13164390600,2670,2670,2670,2670,0
|
|
20230807,152800,13164390600,2670,2670,2670,2670,0
|
|
20230807,152700,13164390600,2670,2670,2670,2670,0
|
|
20230807,152600,13164390600,2670,2670,2670,2670,0
|
|
20230807,152500,13164390600,2670,2670,2670,2670,0
|
|
20230807,152400,13164390600,2670,2670,2670,2670,0
|
|
20230807,152300,13164390600,2670,2670,2670,2670,0
|
|
20230807,152200,13164390600,2670,2670,2670,2670,0
|
|
20230807,152100,13164390600,2670,2670,2670,2670,0
|
|
20230807,152000,13164390600,2670,2670,2670,2670,0
|
|
20230807,151900,13164390600,2670,2640,2680,2635,37315
|
|
20230807,151800,13065131890,2640,2640,2645,2640,828
|
|
20230807,151700,13062944945,2640,2640,2650,2640,1178
|
|
20230807,151600,13059834815,2640,2645,2645,2635,14621
|
|
20230807,151500,13021257925,2645,2655,2655,2645,9588
|
|
20230807,151400,12995873355,2655,2655,2655,2650,4013
|
|
20230807,151300,12985224155,2650,2660,2665,2650,13198
|
|
20230807,151200,12950144485,2660,2665,2665,2660,4592
|
|
20230807,151100,12937914260,2665,2675,2680,2665,24492
|
|
20230807,151000,12872484665,2680,2675,2685,2670,23396
|
|
20230807,150900,12809843690,2675,2685,2685,2675,5887
|
|
20230807,150800,12794068030,2685,2680,2690,2675,20850
|
|
20230807,150700,12738152275,2685,2685,2685,2675,23709
|
|
20230807,150600,12674583945,2685,2665,2685,2660,31420
|
|
20230807,150500,12590492575,2660,2670,2675,2645,21455
|
|
20230807,150400,12533355750,2675,2660,2675,2645,44110
|
|
20230807,150300,12416166555,2660,2645,2665,2640,36533
|
|
20230807,150200,12319430270,2645,2650,2660,2625,38783
|
|
20230807,150100,12217020590,2655,2605,2655,2600,43611
|
|
20230807,150000,12102304600,2610,2610,2615,2605,11257
|
|
20230807,145900,12072911590,2615,2615,2620,2610,1245
|
|
20230807,145800,12069661490,2620,2610,2625,2610,675
|
|
20230807,145700,12067899340,2625,2620,2625,2620,1952
|
|
20230807,145600,12062781605,2620,2615,2625,2605,6911
|
|
20230807,145500,12044679115,2615,2605,2625,2605,4750
|
|
20230807,145400,12032270725,2600,2615,2615,2595,2220
|
|
20230807,145300,12026495790,2615,2610,2615,2590,2171
|
|
20230807,145200,12020850675,2615,2615,2615,2600,2110
|
|
20230807,145100,12015362730,2615,2600,2615,2600,6061
|
|
20230807,145000,11999561910,2600,2605,2615,2595,8091
|
|
20230807,144900,11978520310,2615,2610,2615,2610,631
|
|
20230807,144800,11976873300,2615,2620,2620,2605,3026
|
|
20230807,144700,11968960725,2605,2625,2625,2605,4878
|
|
20230807,144600,11956221885,2625,2610,2625,2600,5067
|
|
20230807,144500,11942965080,2610,2610,2615,2610,2989
|
|
20230807,144400,11935157650,2615,2615,2620,2605,4966
|
|
20230807,144300,11922200550,2615,2615,2615,2600,3970
|
|
20230807,144200,11911858225,2620,2620,2620,2595,30756
|
|
20230807,144100,11831882700,2620,2605,2620,2600,1830
|
|
20230807,144000,11827119945,2605,2620,2635,2605,10010
|
|
20230807,143900,11800928330,2620,2620,2635,2620,13023
|
|
20230807,143800,11766703595,2610,2610,2620,2600,51066
|
|
20230807,143700,11633840185,2610,2615,2615,2605,2135
|
|
20230807,143600,11628276325,2615,2610,2615,2605,2309
|
|
20230807,143500,11622258385,2610,2620,2620,2605,5158
|
|
20230807,143400,11608795265,2620,2620,2620,2615,1950
|
|
20230807,143300,11603693405,2620,2610,2620,2605,11188
|
|
20230807,143200,11574532870,2620,2625,2625,2610,5778
|
|
20230807,143100,11559417905,2625,2615,2625,2610,4531
|
|
20230807,143000,11547565825,2615,2615,2620,2615,4804
|
|
20230807,142900,11534985075,2615,2610,2615,2610,2726
|
|
20230807,142800,11527858130,2610,2615,2615,2600,1273
|
|
20230807,142700,11524538100,2610,2590,2610,2585,15726
|
|
20230807,142600,11483713975,2585,2585,2590,2585,2748
|
|
20230807,142500,11476608315,2585,2585,2585,2580,2754
|
|
20230807,142400,11469494125,2585,2565,2590,2565,6166
|
|
20230807,142300,11453579645,2570,2580,2580,2565,5021
|
|
20230807,142200,11440683180,2575,2585,2585,2560,10403
|
|
20230807,142100,11413982615,2585,2585,2585,2580,1273
|
|
20230807,142000,11410696910,2575,2575,2580,2570,5966
|
|
20230807,141900,11395344285,2570,2585,2585,2565,3290
|
|
20230807,141800,11386888285,2565,2585,2585,2565,22085
|
|
20230807,141700,11330169245,2580,2585,2595,2580,2412
|
|
20230807,141600,11323927735,2585,2575,2590,2570,13994
|
|
20230807,141500,11287930060,2575,2600,2600,2575,10070
|
|
20230807,141400,11261947445,2590,2600,2600,2590,332
|
|
20230807,141300,11261084855,2590,2590,2600,2585,942
|
|
20230807,141200,11258644475,2590,2590,2595,2580,3008
|
|
20230807,141100,11250857960,2585,2600,2600,2580,5532
|
|
20230807,141000,11236563945,2585,2585,2600,2585,5329
|
|
20230807,140900,11222757695,2595,2585,2600,2580,1256
|
|
20230807,140800,11219502725,2580,2595,2605,2580,6393
|
|
20230807,140700,11202942085,2575,2595,2610,2575,17055
|
|
20230807,140600,11158802525,2595,2615,2615,2595,4114
|
|
20230807,140500,11148091830,2620,2630,2630,2615,1679
|
|
20230807,140400,11143692610,2625,2635,2640,2625,5866
|
|
20230807,140300,11128233165,2630,2625,2630,2610,7558
|
|
20230807,140200,11108434955,2625,2600,2630,2600,9685
|
|
20230807,140100,11083052485,2600,2605,2615,2595,3331
|
|
20230807,140000,11074386965,2605,2600,2620,2600,503
|
|
20230807,135900,11073074780,2620,2615,2620,2600,6986
|
|
20230807,135800,11054849060,2615,2605,2620,2605,2467
|
|
20230807,135700,11048394095,2600,2615,2620,2600,18690
|
|
20230807,135600,10999632660,2615,2625,2625,2615,7206
|
|
20230807,135500,10980782770,2620,2605,2625,2600,13930
|
|
20230807,135400,10944331355,2605,2615,2615,2605,2850
|
|
20230807,135300,10936901240,2610,2600,2620,2590,8847
|
|
20230807,135200,10913877915,2600,2610,2610,2600,5574
|
|
20230807,135100,10899367750,2605,2630,2630,2605,13804
|
|
20230807,135000,10863217265,2630,2620,2630,2605,12469
|
|
20230807,134900,10830592580,2625,2615,2630,2615,15609
|
|
20230807,134800,10789681395,2620,2620,2620,2605,4471
|
|
20230807,134700,10777992220,2620,2620,2620,2605,7960
|
|
20230807,134600,10757211515,2615,2610,2620,2600,6789
|
|
20230807,134500,10739479820,2595,2610,2610,2575,18738
|
|
20230807,134400,10690911505,2605,2615,2615,2605,4872
|
|
20230807,134300,10678190850,2615,2615,2635,2610,8175
|
|
20230807,134200,10656746445,2605,2605,2635,2605,12299
|
|
20230807,134100,10624598285,2605,2595,2605,2580,28325
|
|
20230807,134000,10551264310,2605,2610,2620,2590,8682
|
|
20230807,133900,10528668145,2605,2590,2620,2585,25122
|
|
20230807,133800,10463413705,2590,2615,2620,2590,20699
|
|
20230807,133700,10409570205,2615,2630,2650,2605,39102
|
|
20230807,133600,10306756610,2630,2595,2665,2595,51462
|
|
20230807,133500,10171818130,2600,2615,2615,2575,60153
|
|
20230807,133400,10015931910,2615,2615,2635,2600,31167
|
|
20230807,133300,9934196310,2620,2600,2625,2590,24238
|
|
20230807,133200,9870924580,2605,2620,2630,2580,61586
|
|
20230807,133100,9710899445,2625,2610,2645,2600,59487
|
|
20230807,133000,9554651110,2615,2615,2630,2585,103938
|
|
20230807,132900,9283997945,2620,2655,2660,2610,77429
|
|
20230807,132800,9080635250,2655,2700,2700,2640,63664
|
|
20230807,132700,8911421060,2695,2670,2710,2660,60812
|
|
20230807,132600,8747743920,2680,2680,2700,2655,73169
|
|
20230807,132500,8551765915,2680,2665,2690,2620,101126
|
|
20230807,132400,8283083325,2665,2675,2705,2635,123465
|
|
20230807,132300,7954169020,2685,2705,2730,2650,113872
|
|
20230807,132200,7648550550,2700,2710,2740,2680,141061
|
|
20230807,132100,7266660785,2705,2740,2760,2675,177490
|
|
20230807,132000,6785411270,2740,2715,2795,2695,437220
|
|
20230807,131900,5583518715,2725,2735,2790,2710,412183
|
|
20230807,131800,4450682390,2715,2650,2745,2605,337401
|
|
20230807,131700,3546515255,2600,2600,2600,2600,0
|
|
20230807,131600,3546515255,2600,2590,2600,2590,18329
|
|
20230807,131500,3498895075,2585,2585,2595,2585,3553
|
|
20230807,131400,3489695835,2585,2590,2600,2570,30599
|
|
20230807,131300,3410484615,2590,2575,2590,2575,10727
|
|
20230807,131200,3382772630,2580,2565,2585,2565,21531
|
|
20230807,131100,3327302815,2565,2535,2565,2535,14527
|
|
20230807,131000,3290318975,2535,2525,2535,2525,5696
|
|
20230807,130900,3275902000,2525,2525,2525,2520,761
|
|
20230807,130800,3273982525,2525,2525,2525,2525,149
|
|
20230807,130700,3273606300,2520,2520,2520,2520,566
|
|
20230807,130600,3272179980,2525,2530,2535,2525,1339
|
|
20230807,130500,3268794995,2535,2535,2535,2535,2
|
|
20230807,130400,3268789925,2530,2525,2535,2525,2883
|
|
20230807,130300,3261497730,2530,2540,2540,2525,284
|
|
20230807,130200,3260780095,2540,2540,2540,2540,28
|
|
20230807,130100,3260708975,2535,2525,2535,2520,7487
|
|
20230807,130000,3241800480,2520,2525,2525,2520,12
|
|
20230807,125900,3241770205,2515,2515,2515,2515,71
|
|
20230807,125800,3241591640,2520,2520,2520,2520,0
|
|
20230807,125700,3241591640,2520,2520,2520,2520,771
|
|
20230807,125600,3239648720,2505,2510,2510,2505,413
|
|
20230807,125500,3238612135,2510,2510,2525,2510,1793
|
|
20230807,125400,3234101195,2525,2510,2525,2510,135
|
|
20230807,125300,3233762105,2510,2525,2525,2510,341
|
|
20230807,125200,3232904080,2500,2525,2525,2500,5956
|
|
20230807,125100,3217967965,2520,2520,2520,2520,330
|
|
20230807,125000,3217136365,2530,2530,2530,2520,3020
|
|
20230807,124900,3209513185,2530,2530,2530,2530,5
|
|
20230807,124800,3209500535,2530,2530,2530,2530,0
|
|
20230807,124700,3209500535,2530,2530,2530,2525,132
|
|
20230807,124600,3209166840,2530,2535,2535,2530,423
|
|
20230807,124500,3208095550,2535,2540,2540,2535,423
|
|
20230807,124400,3207021175,2540,2540,2540,2540,0
|
|
20230807,124300,3207021175,2540,2535,2540,2530,340
|
|
20230807,124200,3206159380,2530,2530,2530,2530,60
|
|
20230807,124100,3206007580,2530,2530,2530,2530,151
|
|
20230807,124000,3205625550,2525,2530,2530,2525,350
|
|
20230807,123900,3204740785,2530,2520,2530,2520,6860
|
|
20230807,123800,3187432920,2520,2515,2520,2500,14548
|
|
20230807,123700,3150900115,2525,2525,2525,2520,6682
|
|
20230807,123600,3134054025,2525,2530,2530,2525,58
|
|
20230807,123500,3133907570,2530,2520,2530,2520,5439
|
|
20230807,123400,3120160390,2520,2520,2520,2515,5267
|
|
20230807,123300,3106909570,2525,2535,2535,2525,2486
|
|
20230807,123200,3100628030,2535,2545,2545,2535,498
|
|
20230807,123100,3099362430,2545,2545,2545,2545,100
|
|
20230807,123000,3099107930,2545,2545,2545,2545,30
|
|
20230807,122900,3099031580,2550,2550,2550,2550,0
|
|
20230807,122800,3099031580,2550,2540,2550,2540,59
|
|
20230807,122700,3098881630,2550,2555,2555,2535,2639
|
|
20230807,122600,3092177770,2555,2545,2555,2540,2575
|
|
20230807,122500,3085616895,2540,2535,2540,2535,8714
|
|
20230807,122400,3063516480,2535,2540,2540,2535,5534
|
|
20230807,122300,3049461910,2550,2550,2550,2550,102
|
|
20230807,122200,3049201810,2550,2545,2550,2545,220
|
|
20230807,122100,3048640860,2550,2550,2550,2550,41
|
|
20230807,122000,3048536310,2550,2540,2550,2540,175
|
|
20230807,121900,3048090160,2540,2540,2540,2540,128
|
|
20230807,121800,3047765040,2540,2545,2545,2540,2
|
|
20230807,121700,3047759955,2540,2535,2545,2535,2195
|
|
20230807,121600,3042184445,2530,2530,2530,2530,41
|
|
20230807,121500,3042080715,2530,2530,2530,2525,216
|
|
20230807,121400,3041534505,2530,2530,2530,2530,600
|
|
20230807,121300,3040016505,2520,2525,2530,2520,5796
|
|
20230807,121200,3025406880,2520,2520,2520,2520,121
|
|
20230807,121100,3025101960,2525,2540,2540,2525,2567
|
|
20230807,121000,3018618645,2530,2540,2545,2530,1072
|
|
20230807,120900,3015892370,2540,2550,2550,2540,952
|
|
20230807,120800,3013469235,2550,2555,2555,2550,54
|
|
20230807,120700,3013331275,2555,2555,2555,2555,100
|
|
20230807,120600,3013075775,2550,2550,2550,2545,1046
|
|
20230807,120500,3010408850,2550,2535,2550,2525,5730
|
|
20230807,120400,2995890635,2535,2535,2535,2535,1196
|
|
20230807,120300,2992858775,2540,2540,2540,2540,2114
|
|
20230807,120200,2987489215,2545,2545,2545,2540,1935
|
|
20230807,120100,2982565590,2545,2550,2550,2545,1591
|
|
20230807,120000,2978516295,2545,2545,2545,2545,11
|
|
20230807,115900,2978488300,2545,2550,2550,2545,282
|
|
20230807,115800,2977770605,2550,2550,2550,2550,200
|
|
20230807,115700,2977260605,2555,2545,2555,2545,1063
|
|
20230807,115600,2974550695,2545,2545,2545,2545,3186
|
|
20230807,115500,2966442325,2540,2550,2550,2535,972
|
|
20230807,115400,2963971855,2555,2565,2565,2550,4604
|
|
20230807,115300,2952219065,2565,2575,2575,2565,1377
|
|
20230807,115200,2948680770,2570,2565,2580,2565,751
|
|
20230807,115100,2946749190,2580,2570,2580,2565,4894
|
|
20230807,115000,2934144585,2570,2585,2585,2570,3830
|
|
20230807,114900,2924280845,2580,2570,2580,2560,18636
|
|
20230807,114800,2876403540,2570,2570,2580,2570,11529
|
|
20230807,114700,2846716080,2575,2575,2580,2570,13360
|
|
20230807,114600,2812297740,2570,2555,2570,2555,9738
|
|
20230807,114500,2787307890,2555,2550,2560,2550,4051
|
|
20230807,114400,2776950220,2555,2535,2555,2535,4555
|
|
20230807,114300,2765351100,2535,2535,2545,2535,729
|
|
20230807,114200,2763502775,2535,2540,2550,2535,4198
|
|
20230807,114100,2752816285,2540,2550,2550,2540,51
|
|
20230807,114000,2752686635,2550,2540,2550,2535,4817
|
|
20230807,113900,2740407820,2540,2545,2550,2535,14315
|
|
20230807,113800,2703967305,2545,2555,2555,2545,5568
|
|
20230807,113700,2689756560,2555,2545,2555,2545,8557
|
|
20230807,113600,2667946865,2545,2520,2555,2520,27921
|
|
20230807,113500,2596970020,2515,2515,2515,2505,2296
|
|
20230807,113400,2591196760,2515,2520,2525,2515,5949
|
|
20230807,113300,2576228370,2520,2520,2540,2515,6247
|
|
20230807,113200,2560446270,2520,2485,2520,2485,16733
|
|
20230807,113100,2518514320,2485,2475,2485,2475,2277
|
|
20230807,113000,2512857475,2465,2470,2470,2465,2500
|
|
20230807,112900,2506690950,2465,2480,2480,2465,1368
|
|
20230807,112800,2503302630,2465,2485,2495,2460,19945
|
|
20230807,112700,2453917275,2485,2480,2485,2480,501
|
|
20230807,112600,2452674790,2480,2480,2480,2480,447
|
|
20230807,112500,2451566230,2480,2490,2490,2480,2263
|
|
20230807,112400,2445937200,2495,2505,2505,2495,429
|
|
20230807,112300,2444865100,2500,2500,2500,2500,11
|
|
20230807,112200,2444837600,2500,2495,2500,2495,824
|
|
20230807,112100,2442777680,2495,2485,2495,2485,7125
|
|
20230807,112000,2425042545,2485,2480,2485,2465,7647
|
|
20230807,111900,2406145615,2480,2475,2480,2475,410
|
|
20230807,111800,2405130665,2495,2480,2500,2465,11548
|
|
20230807,111700,2376443320,2490,2495,2495,2470,10509
|
|
20230807,111600,2350392840,2495,2495,2495,2490,3052
|
|
20230807,111500,2342778130,2495,2500,2500,2495,330
|
|
20230807,111400,2341953465,2500,2505,2505,2500,1560
|
|
20230807,111300,2338053215,2500,2500,2505,2500,55
|
|
20230807,111200,2337915515,2505,2495,2505,2495,2634
|
|
20230807,111100,2331323660,2490,2485,2500,2485,2088
|
|
20230807,111000,2326107360,2485,2505,2505,2480,15483
|
|
20230807,110900,2287485980,2515,2500,2515,2500,2973
|
|
20230807,110800,2280041750,2500,2510,2510,2500,4216
|
|
20230807,110700,2269485450,2520,2525,2530,2520,5125
|
|
20230807,110600,2256545290,2525,2525,2530,2525,496
|
|
20230807,110500,2255291900,2520,2525,2535,2520,2816
|
|
20230807,110400,2248165525,2520,2520,2530,2520,4635
|
|
20230807,110300,2236460445,2520,2505,2520,2505,3963
|
|
20230807,110200,2226522820,2505,2510,2510,2500,4597
|
|
20230807,110100,2215000325,2510,2510,2510,2510,1341
|
|
20230807,110000,2211634415,2525,2515,2525,2515,2999
|
|
20230807,105900,2204081360,2530,2535,2540,2510,9538
|
|
20230807,105800,2179968460,2535,2530,2540,2530,13828
|
|
20230807,105700,2144875300,2530,2525,2530,2525,3316
|
|
20230807,105600,2136489520,2520,2535,2540,2520,8065
|
|
20230807,105500,2116084965,2540,2515,2540,2515,11672
|
|
20230807,105400,2086545745,2525,2510,2525,2510,6838
|
|
20230807,105300,2069322630,2520,2515,2520,2510,7939
|
|
20230807,105200,2049356550,2515,2510,2515,2505,4043
|
|
20230807,105100,2039217505,2510,2510,2510,2505,468
|
|
20230807,105000,2038044255,2510,2505,2520,2505,11689
|
|
20230807,104900,2008698370,2505,2490,2505,2485,10395
|
|
20230807,104800,1982787415,2490,2490,2500,2490,1382
|
|
20230807,104700,1979346225,2490,2490,2490,2490,2625
|
|
20230807,104600,1972809975,2500,2500,2505,2490,6862
|
|
20230807,104500,1955682065,2500,2505,2515,2495,5936
|
|
20230807,104400,1940831370,2515,2495,2515,2495,6474
|
|
20230807,104300,1924606160,2505,2510,2510,2495,11966
|
|
20230807,104200,1894592710,2510,2500,2520,2495,10395
|
|
20230807,104100,1868512485,2500,2500,2510,2495,15525
|
|
20230807,104000,1829695800,2500,2495,2520,2495,22919
|
|
20230807,103900,1772116005,2495,2515,2540,2485,57348
|
|
20230807,103800,1627687345,2515,2465,2515,2465,47761
|
|
20230807,103700,1508519140,2470,2455,2470,2455,104
|
|
20230807,103600,1508263285,2460,2475,2475,2460,13522
|
|
20230807,103500,1474881755,2475,2480,2485,2475,5598
|
|
20230807,103400,1461001565,2480,2480,2485,2480,2981
|
|
20230807,103300,1453608445,2480,2480,2490,2480,5237
|
|
20230807,103200,1440599380,2480,2475,2480,2475,1900
|
|
20230807,103100,1435890980,2475,2470,2485,2470,3149
|
|
20230807,103000,1428103955,2475,2470,2480,2465,7628
|
|
20230807,102900,1409208335,2470,2470,2470,2465,1814
|
|
20230807,102800,1404728080,2470,2475,2480,2470,4493
|
|
20230807,102700,1393613515,2475,2475,2480,2465,3277
|
|
20230807,102600,1385518870,2465,2465,2480,2460,1888
|
|
20230807,102500,1380869705,2485,2480,2485,2480,3502
|
|
20230807,102400,1372184435,2480,2465,2480,2465,7261
|
|
20230807,102300,1354247685,2460,2460,2460,2455,854
|
|
20230807,102200,1352146900,2465,2460,2465,2450,15290
|
|
20230807,102100,1314585495,2455,2465,2465,2455,604
|
|
20230807,102000,1313102010,2450,2465,2465,2445,798
|
|
20230807,101900,1311147260,2450,2450,2470,2445,2027
|
|
20230807,101800,1306175295,2450,2460,2465,2450,8140
|
|
20230807,101700,1286180780,2460,2480,2480,2460,17440
|
|
20230807,101600,1243143720,2480,2465,2480,2465,5339
|
|
20230807,101500,1229935075,2470,2460,2470,2460,1444
|
|
20230807,101400,1226375290,2460,2465,2465,2460,5034
|
|
20230807,101300,1213991215,2465,2450,2465,2450,1588
|
|
20230807,101200,1210091765,2450,2465,2475,2450,8802
|
|
20230807,101100,1188372335,2470,2460,2470,2455,5482
|
|
20230807,101000,1174877610,2460,2435,2460,2435,19712
|
|
20230807,100900,1126655420,2430,2435,2435,2430,1668
|
|
20230807,100800,1122594860,2435,2435,2440,2430,702
|
|
20230807,100700,1120885440,2435,2435,2435,2435,515
|
|
20230807,100600,1119631415,2430,2435,2435,2430,836
|
|
20230807,100500,1117598535,2435,2430,2440,2430,4914
|
|
20230807,100400,1105643955,2430,2425,2430,2410,32
|
|
20230807,100300,1105566320,2410,2410,2410,2410,8
|
|
20230807,100200,1105547040,2425,2410,2425,2410,9183
|
|
20230807,100100,1083316095,2420,2410,2420,2410,109
|
|
20230807,100000,1083052705,2415,2410,2415,2405,12875
|
|
20230807,095900,1051992170,2405,2415,2420,2405,4191
|
|
20230807,095800,1041894220,2410,2405,2410,2405,8233
|
|
20230807,095700,1022052810,2410,2410,2420,2405,5883
|
|
20230807,095600,1007874280,2410,2410,2415,2410,883
|
|
20230807,095500,1005743865,2410,2425,2430,2410,1615
|
|
20230807,095400,1001835155,2425,2395,2425,2395,10655
|
|
20230807,095300,976110845,2395,2395,2410,2395,429
|
|
20230807,095200,975083315,2410,2405,2410,2390,7695
|
|
20230807,095100,956658325,2405,2410,2415,2405,3962
|
|
20230807,095000,947110870,2415,2415,2420,2415,1919
|
|
20230807,094900,942476450,2420,2415,2420,2415,541
|
|
20230807,094800,941169820,2415,2410,2420,2410,6162
|
|
20230807,094700,926291460,2415,2415,2415,2415,1200
|
|
20230807,094600,923393460,2425,2420,2430,2420,724
|
|
20230807,094500,921641145,2430,2430,2435,2430,5002
|
|
20230807,094400,909482575,2430,2420,2430,2420,1810
|
|
20230807,094300,905093625,2415,2420,2420,2415,3997
|
|
20230807,094200,895439860,2420,2415,2425,2415,1549
|
|
20230807,094100,891689010,2415,2420,2425,2415,761
|
|
20230807,094000,889850355,2415,2420,2425,2415,3512
|
|
20230807,093900,881361545,2430,2445,2445,2420,9167
|
|
20230807,093800,859021125,2445,2435,2445,2430,6480
|
|
20230807,093700,843221860,2435,2425,2435,2425,7729
|
|
20230807,093600,824417660,2425,2415,2425,2415,2702
|
|
20230807,093500,817871380,2415,2430,2430,2415,2604
|
|
20230807,093400,811564275,2430,2415,2430,2410,4328
|
|
20230807,093300,801082125,2415,2415,2415,2410,606
|
|
20230807,093200,799618955,2410,2395,2410,2395,4267
|
|
20230807,093100,789371970,2390,2400,2400,2390,660
|
|
20230807,093000,787793460,2395,2400,2400,2395,1066
|
|
20230807,092900,785235265,2380,2400,2405,2380,6980
|
|
20230807,092800,768550335,2395,2390,2395,2380,8112
|
|
20230807,092700,749198085,2380,2395,2395,2380,8242
|
|
20230807,092600,729506655,2395,2405,2405,2395,429
|
|
20230807,092500,728477060,2410,2405,2410,2390,9085
|
|
20230807,092400,706675090,2405,2415,2415,2400,15576
|
|
20230807,092300,669143015,2420,2415,2425,2410,13044
|
|
20230807,092200,637624495,2415,2405,2415,2400,4634
|
|
20230807,092100,626463250,2400,2400,2405,2400,2725
|
|
20230807,092000,619920285,2400,2395,2400,2390,6153
|
|
20230807,091900,605187585,2405,2390,2405,2390,13149
|
|
20230807,091800,573709770,2390,2390,2395,2390,666
|
|
20230807,091700,572118010,2390,2400,2405,2390,11169
|
|
20230807,091600,545368600,2400,2385,2405,2380,40030
|
|
20230807,091500,449302995,2380,2365,2380,2365,5125
|
|
20230807,091400,437155185,2365,2365,2370,2365,3970
|
|
20230807,091300,427762230,2370,2365,2370,2360,7605
|
|
20230807,091200,409763350,2365,2370,2370,2365,5169
|
|
20230807,091100,397534430,2370,2370,2370,2370,5188
|
|
20230807,091000,385238870,2370,2345,2370,2345,9691
|
|
20230807,090900,362398385,2345,2355,2355,2340,1330
|
|
20230807,090800,359273830,2340,2355,2360,2340,15128
|
|
20230807,090700,323688850,2335,2335,2350,2335,4890
|
|
20230807,090600,312205950,2330,2335,2350,2330,12505
|
|
20230807,090500,282987915,2330,2340,2345,2330,7233
|
|
20230807,090400,266071360,2340,2345,2345,2340,3020
|
|
20230807,090300,259001175,2340,2335,2355,2335,10321
|
|
20230807,090200,234847230,2330,2360,2370,2320,41581
|
|
20230807,090100,137634830,2370,2370,2375,2360,26748
|
|
20230807,090000,74342615,2375,2365,2375,2365,24266
|