598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,185500,2447537295,2550,2550,2550,2550,13962
|
|
20230808,185400,2447537295,2550,2550,2550,2550,0
|
|
20230808,185300,2447537295,2550,2550,2550,2550,0
|
|
20230808,185200,2447537295,2550,2550,2550,2550,0
|
|
20230808,185100,2447537295,2550,2550,2550,2550,0
|
|
20230808,185000,2447537295,2550,2550,2550,2550,0
|
|
20230808,184900,2447537295,2550,2550,2550,2550,0
|
|
20230808,184800,2447537295,2550,2550,2550,2550,0
|
|
20230808,184700,2447537295,2550,2550,2550,2550,0
|
|
20230808,184600,2447537295,2550,2550,2550,2550,0
|
|
20230808,184500,2447537295,2550,2550,2550,2550,0
|
|
20230808,184400,2447537295,2550,2550,2550,2550,0
|
|
20230808,184300,2447537295,2550,2550,2550,2550,0
|
|
20230808,184200,2447537295,2550,2550,2550,2550,0
|
|
20230808,184100,2447537295,2550,2550,2550,2550,0
|
|
20230808,184000,2447537295,2550,2550,2550,2550,0
|
|
20230808,183900,2447537295,2550,2550,2550,2550,0
|
|
20230808,183800,2447537295,2550,2550,2550,2550,0
|
|
20230808,183700,2447537295,2550,2550,2550,2550,0
|
|
20230808,183600,2447537295,2550,2550,2550,2550,0
|
|
20230808,183500,2447537295,2550,2550,2550,2550,0
|
|
20230808,183400,2447537295,2550,2550,2550,2550,0
|
|
20230808,183300,2447537295,2550,2550,2550,2550,0
|
|
20230808,183200,2447537295,2550,2550,2550,2550,0
|
|
20230808,183100,2447537295,2550,2550,2550,2550,0
|
|
20230808,183000,2447537295,2550,2550,2550,2550,0
|
|
20230808,182900,2447537295,2550,2550,2550,2550,0
|
|
20230808,182800,2447537295,2550,2550,2550,2550,0
|
|
20230808,182700,2447537295,2550,2550,2550,2550,0
|
|
20230808,182600,2447537295,2550,2550,2550,2550,0
|
|
20230808,182500,2447537295,2550,2550,2550,2550,13962
|
|
20230808,182400,2447537295,2550,2550,2550,2550,0
|
|
20230808,182300,2447537295,2550,2550,2550,2550,0
|
|
20230808,182200,2447537295,2550,2550,2550,2550,0
|
|
20230808,182100,2447537295,2550,2550,2550,2550,0
|
|
20230808,182000,2447537295,2550,2550,2550,2550,0
|
|
20230808,181900,2447537295,2550,2550,2550,2550,0
|
|
20230808,181800,2447537295,2550,2550,2550,2550,0
|
|
20230808,181700,2447537295,2550,2550,2550,2550,0
|
|
20230808,181600,2447537295,2550,2550,2550,2550,0
|
|
20230808,181500,2447537295,2550,2550,2550,2550,0
|
|
20230808,181400,2447537295,2550,2550,2550,2550,0
|
|
20230808,181300,2447537295,2550,2550,2550,2550,0
|
|
20230808,181200,2447537295,2550,2550,2550,2550,0
|
|
20230808,181100,2447537295,2550,2550,2550,2550,0
|
|
20230808,181000,2447537295,2550,2550,2550,2550,0
|
|
20230808,180900,2447537295,2550,2550,2550,2550,0
|
|
20230808,180800,2447537295,2550,2550,2550,2550,0
|
|
20230808,180700,2447537295,2550,2550,2550,2550,0
|
|
20230808,180600,2447537295,2550,2550,2550,2550,0
|
|
20230808,180500,2447537295,2550,2550,2550,2550,0
|
|
20230808,180400,2447537295,2550,2550,2550,2550,0
|
|
20230808,180300,2447537295,2550,2550,2550,2550,0
|
|
20230808,180200,2447537295,2550,2550,2550,2550,0
|
|
20230808,180100,2447537295,2550,2550,2550,2550,0
|
|
20230808,180000,2447537295,2550,2550,2550,2550,0
|
|
20230808,175900,2447537295,2550,2550,2550,2550,0
|
|
20230808,175800,2447537295,2550,2550,2550,2550,0
|
|
20230808,175700,2447537295,2550,2550,2550,2550,0
|
|
20230808,175600,2447537295,2550,2550,2550,2550,0
|
|
20230808,175500,2447537295,2550,2550,2550,2550,13962
|
|
20230808,175400,2447537295,2550,2550,2550,2550,0
|
|
20230808,175300,2447537295,2550,2550,2550,2550,0
|
|
20230808,175200,2447537295,2550,2550,2550,2550,0
|
|
20230808,175100,2447537295,2550,2550,2550,2550,0
|
|
20230808,175000,2447537295,2550,2550,2550,2550,0
|
|
20230808,174900,2447537295,2550,2550,2550,2550,0
|
|
20230808,174800,2447537295,2550,2550,2550,2550,0
|
|
20230808,174700,2447537295,2550,2550,2550,2550,0
|
|
20230808,174600,2447537295,2550,2550,2550,2550,0
|
|
20230808,174500,2447537295,2550,2550,2550,2550,0
|
|
20230808,174400,2447537295,2550,2550,2550,2550,0
|
|
20230808,174300,2447537295,2550,2550,2550,2550,0
|
|
20230808,174200,2447537295,2550,2550,2550,2550,0
|
|
20230808,174100,2447537295,2550,2550,2550,2550,0
|
|
20230808,174000,2447537295,2550,2550,2550,2550,0
|
|
20230808,173900,2447537295,2550,2550,2550,2550,0
|
|
20230808,173800,2447537295,2550,2550,2550,2550,0
|
|
20230808,173700,2447537295,2550,2550,2550,2550,0
|
|
20230808,173600,2447537295,2550,2550,2550,2550,0
|
|
20230808,173500,2447537295,2550,2550,2550,2550,0
|
|
20230808,173400,2447537295,2550,2550,2550,2550,0
|
|
20230808,173300,2447537295,2550,2550,2550,2550,0
|
|
20230808,173200,2447537295,2550,2550,2550,2550,0
|
|
20230808,173100,2447537295,2550,2550,2550,2550,0
|
|
20230808,173000,2447537295,2550,2550,2550,2550,0
|
|
20230808,172900,2447537295,2550,2550,2550,2550,0
|
|
20230808,172800,2447537295,2550,2550,2550,2550,0
|
|
20230808,172700,2447537295,2550,2550,2550,2550,0
|
|
20230808,172600,2447537295,2550,2550,2550,2550,0
|
|
20230808,172500,2447537295,2550,2550,2550,2550,13962
|
|
20230808,172400,2447537295,2550,2550,2550,2550,0
|
|
20230808,172300,2447537295,2550,2550,2550,2550,0
|
|
20230808,172200,2447537295,2550,2550,2550,2550,0
|
|
20230808,172100,2447537295,2550,2550,2550,2550,0
|
|
20230808,172000,2447537295,2550,2550,2550,2550,0
|
|
20230808,171900,2447537295,2550,2550,2550,2550,0
|
|
20230808,171800,2447537295,2550,2550,2550,2550,0
|
|
20230808,171700,2447537295,2550,2550,2550,2550,0
|
|
20230808,171600,2447537295,2550,2550,2550,2550,0
|
|
20230808,171500,2447537295,2550,2550,2550,2550,0
|
|
20230808,171400,2447537295,2550,2550,2550,2550,0
|
|
20230808,171300,2447537295,2550,2550,2550,2550,0
|
|
20230808,171200,2447537295,2550,2550,2550,2550,0
|
|
20230808,171100,2447537295,2550,2550,2550,2550,0
|
|
20230808,171000,2447537295,2550,2550,2550,2550,0
|
|
20230808,170900,2447537295,2550,2550,2550,2550,0
|
|
20230808,170800,2447537295,2550,2550,2550,2550,0
|
|
20230808,170700,2447537295,2550,2550,2550,2550,0
|
|
20230808,170600,2447537295,2550,2550,2550,2550,0
|
|
20230808,170500,2447537295,2550,2550,2550,2550,0
|
|
20230808,170400,2447537295,2550,2550,2550,2550,0
|
|
20230808,170300,2447537295,2550,2550,2550,2550,0
|
|
20230808,170200,2447537295,2550,2550,2550,2550,0
|
|
20230808,170100,2447537295,2550,2550,2550,2550,0
|
|
20230808,170000,2447537295,2550,2550,2550,2550,0
|
|
20230808,165900,2447537295,2550,2550,2550,2550,0
|
|
20230808,165800,2447537295,2550,2550,2550,2550,0
|
|
20230808,165700,2447537295,2550,2550,2550,2550,0
|
|
20230808,165600,2447537295,2550,2550,2550,2550,0
|
|
20230808,165500,2447537295,2550,2550,2550,2550,13962
|
|
20230808,165400,2447537295,2550,2550,2550,2550,0
|
|
20230808,165300,2447537295,2550,2550,2550,2550,0
|
|
20230808,165200,2447537295,2550,2550,2550,2550,0
|
|
20230808,165100,2447537295,2550,2550,2550,2550,0
|
|
20230808,165000,2447537295,2550,2550,2550,2550,0
|
|
20230808,164900,2447537295,2550,2550,2550,2550,0
|
|
20230808,164800,2447537295,2550,2550,2550,2550,0
|
|
20230808,164700,2447537295,2550,2550,2550,2550,0
|
|
20230808,164600,2447537295,2550,2550,2550,2550,0
|
|
20230808,164500,2447537295,2550,2550,2550,2550,0
|
|
20230808,164400,2447537295,2550,2550,2550,2550,0
|
|
20230808,164300,2447537295,2550,2550,2550,2550,0
|
|
20230808,164200,2447537295,2550,2550,2550,2550,0
|
|
20230808,164100,2447537295,2550,2550,2550,2550,0
|
|
20230808,164000,2447537295,2550,2550,2550,2550,0
|
|
20230808,163900,2447537295,2550,2550,2550,2550,0
|
|
20230808,163800,2447537295,2550,2550,2550,2550,0
|
|
20230808,163700,2447537295,2550,2550,2550,2550,0
|
|
20230808,163600,2447537295,2550,2550,2550,2550,0
|
|
20230808,163500,2447537295,2550,2550,2550,2550,0
|
|
20230808,163400,2447537295,2550,2550,2550,2550,0
|
|
20230808,163300,2447537295,2550,2550,2550,2550,0
|
|
20230808,163200,2447537295,2550,2550,2550,2550,0
|
|
20230808,163100,2447537295,2550,2550,2550,2550,0
|
|
20230808,163000,2447537295,2550,2550,2550,2550,0
|
|
20230808,162900,2447537295,2550,2550,2550,2550,0
|
|
20230808,162800,2447537295,2550,2550,2550,2550,0
|
|
20230808,162700,2447537295,2550,2550,2550,2550,0
|
|
20230808,162600,2447537295,2550,2550,2550,2550,0
|
|
20230808,162500,2447537295,2550,2550,2550,2550,13962
|
|
20230808,162400,2447537295,2550,2550,2550,2550,0
|
|
20230808,162300,2447537295,2550,2550,2550,2550,0
|
|
20230808,162200,2447537295,2550,2550,2550,2550,0
|
|
20230808,162100,2447537295,2550,2550,2550,2550,0
|
|
20230808,162000,2447537295,2550,2550,2550,2550,0
|
|
20230808,161900,2447537295,2550,2550,2550,2550,0
|
|
20230808,161800,2447537295,2550,2550,2550,2550,0
|
|
20230808,161700,2447537295,2550,2550,2550,2550,0
|
|
20230808,161600,2447537295,2550,2550,2550,2550,0
|
|
20230808,161500,2447537295,2550,2550,2550,2550,0
|
|
20230808,161400,2447537295,2550,2550,2550,2550,0
|
|
20230808,161300,2447537295,2550,2550,2550,2550,0
|
|
20230808,161200,2447537295,2550,2550,2550,2550,0
|
|
20230808,161100,2447537295,2550,2550,2550,2550,0
|
|
20230808,161000,2447537295,2550,2550,2550,2550,0
|
|
20230808,160900,2447537295,2550,2550,2550,2550,0
|
|
20230808,160800,2447537295,2550,2550,2550,2550,0
|
|
20230808,160700,2447537295,2550,2550,2550,2550,0
|
|
20230808,160600,2447537295,2550,2550,2550,2550,0
|
|
20230808,160500,2447537295,2550,2550,2550,2550,0
|
|
20230808,160400,2447537295,2550,2550,2550,2550,0
|
|
20230808,160300,2447537295,2550,2550,2550,2550,0
|
|
20230808,160200,2447537295,2550,2550,2550,2550,0
|
|
20230808,160100,2447537295,2550,2550,2550,2550,0
|
|
20230808,160000,2447537295,2550,2550,2550,2550,0
|
|
20230808,155900,2447537295,2550,2550,2550,2550,0
|
|
20230808,155800,2447537295,2550,2550,2550,2550,0
|
|
20230808,155700,2447537295,2550,2550,2550,2550,0
|
|
20230808,155600,2447537295,2550,2550,2550,2550,0
|
|
20230808,155500,2447537295,2550,2550,2550,2550,13962
|
|
20230808,155400,2447537295,2550,2550,2550,2550,0
|
|
20230808,155300,2447537295,2550,2550,2550,2550,0
|
|
20230808,155200,2447537295,2550,2550,2550,2550,0
|
|
20230808,155100,2447537295,2550,2550,2550,2550,0
|
|
20230808,155000,2447537295,2550,2550,2550,2550,0
|
|
20230808,154900,2447537295,2550,2550,2550,2550,0
|
|
20230808,154800,2447537295,2550,2550,2550,2550,0
|
|
20230808,154700,2447537295,2550,2550,2550,2550,0
|
|
20230808,154600,2447537295,2550,2550,2550,2550,0
|
|
20230808,154500,2447537295,2550,2550,2550,2550,0
|
|
20230808,154400,2447537295,2550,2550,2550,2550,0
|
|
20230808,154300,2447537295,2550,2550,2550,2550,0
|
|
20230808,154200,2447537295,2550,2550,2550,2550,0
|
|
20230808,154100,2447537295,2550,2550,2550,2550,0
|
|
20230808,154000,2447537295,2550,2550,2550,2550,0
|
|
20230808,153900,2447537295,2550,2550,2550,2550,0
|
|
20230808,153800,2447537295,2550,2550,2550,2550,0
|
|
20230808,153700,2447537295,2550,2550,2550,2550,0
|
|
20230808,153600,2447537295,2550,2550,2550,2550,0
|
|
20230808,153500,2447537295,2550,2550,2550,2550,0
|
|
20230808,153400,2447537295,2550,2550,2550,2550,0
|
|
20230808,153300,2447537295,2550,2550,2550,2550,0
|
|
20230808,153200,2447537295,2550,2550,2550,2550,0
|
|
20230808,153100,2447537295,2550,2550,2550,2550,0
|
|
20230808,153000,2447537295,2550,2550,2550,2550,13962
|
|
20230808,152900,2411934195,2560,2560,2560,2560,0
|
|
20230808,152800,2411934195,2560,2560,2560,2560,0
|
|
20230808,152700,2411934195,2560,2560,2560,2560,0
|
|
20230808,152600,2411934195,2560,2560,2560,2560,0
|
|
20230808,152500,2411934195,2560,2560,2560,2560,0
|
|
20230808,152400,2411934195,2560,2560,2560,2560,0
|
|
20230808,152300,2411934195,2560,2560,2560,2560,0
|
|
20230808,152200,2411934195,2560,2560,2560,2560,0
|
|
20230808,152100,2411934195,2560,2560,2560,2560,0
|
|
20230808,152000,2411934195,2560,2560,2560,2560,0
|
|
20230808,151900,2411934195,2560,2560,2560,2560,3982
|
|
20230808,151800,2401740275,2565,2565,2565,2565,10
|
|
20230808,151700,2401714625,2565,2560,2570,2560,2898
|
|
20230808,151600,2394285190,2560,2560,2560,2560,0
|
|
20230808,151500,2394285190,2560,2560,2560,2550,464
|
|
20230808,151400,2393100300,2560,2560,2560,2550,5658
|
|
20230808,151300,2378667470,2560,2560,2560,2560,210
|
|
20230808,151200,2378129870,2560,2560,2560,2560,1017
|
|
20230808,151100,2375526350,2555,2560,2565,2555,6086
|
|
20230808,151000,2359974935,2560,2565,2570,2560,1032
|
|
20230808,150900,2357331780,2570,2565,2570,2560,2893
|
|
20230808,150800,2349923500,2570,2565,2570,2565,329
|
|
20230808,150700,2349079605,2570,2570,2570,2565,7802
|
|
20230808,150600,2329029185,2575,2570,2575,2560,1329
|
|
20230808,150500,2325623010,2570,2570,2570,2570,1
|
|
20230808,150400,2325620440,2565,2565,2575,2565,9279
|
|
20230808,150300,2301763920,2565,2570,2570,2560,1287
|
|
20230808,150200,2298465890,2565,2560,2565,2560,784
|
|
20230808,150100,2296455060,2560,2565,2565,2560,202
|
|
20230808,150000,2295936935,2560,2560,2560,2560,410
|
|
20230808,145900,2294887335,2570,2570,2570,2560,317
|
|
20230808,145800,2294072845,2570,2570,2570,2570,110
|
|
20230808,145700,2293790145,2570,2565,2570,2560,4681
|
|
20230808,145600,2281793325,2570,2570,2570,2565,344
|
|
20230808,145500,2280909450,2570,2565,2570,2565,917
|
|
20230808,145400,2278552820,2570,2570,2570,2570,76
|
|
20230808,145300,2278357500,2570,2570,2570,2565,254
|
|
20230808,145200,2277704980,2570,2565,2570,2565,101
|
|
20230808,145100,2277445910,2575,2570,2575,2565,1026
|
|
20230808,145000,2274809275,2575,2570,2575,2570,101
|
|
20230808,144900,2274549700,2575,2570,2575,2570,262
|
|
20230808,144800,2273875145,2570,2570,2570,2570,2260
|
|
20230808,144700,2268066945,2570,2570,2570,2570,0
|
|
20230808,144600,2268066945,2570,2570,2570,2570,0
|
|
20230808,144500,2268066945,2570,2560,2570,2560,518
|
|
20230808,144400,2266740355,2575,2570,2575,2560,2003
|
|
20230808,144300,2261607920,2575,2575,2575,2575,103
|
|
20230808,144200,2261342695,2575,2575,2575,2575,2631
|
|
20230808,144100,2254567870,2575,2570,2575,2570,6
|
|
20230808,144000,2254552445,2575,2575,2575,2575,0
|
|
20230808,143900,2254552445,2575,2570,2575,2570,140
|
|
20230808,143800,2254192640,2570,2570,2570,2570,100
|
|
20230808,143700,2253935640,2570,2570,2570,2570,1
|
|
20230808,143600,2253933070,2575,2570,2575,2565,202
|
|
20230808,143500,2253414770,2575,2575,2575,2575,48
|
|
20230808,143400,2253291170,2575,2575,2575,2575,23
|
|
20230808,143300,2253231945,2575,2575,2575,2575,10
|
|
20230808,143200,2253206195,2575,2570,2575,2570,27
|
|
20230808,143100,2253136800,2570,2570,2570,2570,135
|
|
20230808,143000,2252789850,2570,2555,2570,2555,5481
|
|
20230808,142900,2238759785,2560,2555,2560,2555,1021
|
|
20230808,142800,2236150545,2555,2540,2555,2540,213
|
|
20230808,142700,2235608510,2555,2555,2555,2540,3114
|
|
20230808,142600,2227696540,2555,2550,2555,2540,85
|
|
20230808,142500,2227480565,2540,2555,2555,2540,2374
|
|
20230808,142400,2221446970,2545,2550,2560,2545,5897
|
|
20230808,142300,2206421155,2550,2550,2550,2550,13
|
|
20230808,142200,2206388005,2550,2560,2560,2545,5292
|
|
20230808,142100,2192915535,2560,2550,2560,2550,893
|
|
20230808,142000,2190638375,2560,2560,2560,2560,0
|
|
20230808,141900,2190638375,2560,2550,2560,2550,637
|
|
20230808,141800,2189011025,2560,2550,2560,2550,72
|
|
20230808,141700,2188827415,2560,2560,2560,2560,0
|
|
20230808,141600,2188827415,2560,2560,2560,2560,0
|
|
20230808,141500,2188827415,2560,2560,2560,2550,75
|
|
20230808,141400,2188636075,2560,2550,2560,2550,4
|
|
20230808,141300,2188625855,2550,2550,2555,2550,506
|
|
20230808,141200,2187333090,2550,2555,2555,2550,2512
|
|
20230808,141100,2180927440,2555,2555,2555,2555,313
|
|
20230808,141000,2180127725,2560,2560,2560,2560,868
|
|
20230808,140900,2177905645,2555,2560,2560,2555,45
|
|
20230808,140800,2177790480,2555,2555,2555,2555,1818
|
|
20230808,140700,2173145490,2565,2565,2565,2565,120
|
|
20230808,140600,2172837690,2565,2575,2575,2565,745
|
|
20230808,140500,2170926265,2575,2570,2575,2570,70
|
|
20230808,140400,2170746360,2570,2565,2575,2565,2185
|
|
20230808,140300,2165136670,2565,2560,2565,2560,2939
|
|
20230808,140200,2157612825,2560,2555,2560,2555,501
|
|
20230808,140100,2156332765,2560,2560,2560,2560,0
|
|
20230808,140000,2156332765,2560,2545,2560,2545,6904
|
|
20230808,135900,2138724245,2540,2550,2550,2540,2352
|
|
20230808,135800,2132740220,2560,2560,2560,2560,0
|
|
20230808,135700,2132740220,2560,2560,2560,2560,0
|
|
20230808,135600,2132740220,2560,2560,2560,2560,0
|
|
20230808,135500,2132740220,2560,2550,2560,2545,1621
|
|
20230808,135400,2128600085,2560,2560,2560,2560,1
|
|
20230808,135300,2128597525,2560,2560,2560,2560,0
|
|
20230808,135200,2128597525,2560,2560,2560,2560,0
|
|
20230808,135100,2128597525,2560,2550,2560,2550,1113
|
|
20230808,135000,2125759325,2560,2560,2560,2560,1
|
|
20230808,134900,2125756765,2565,2565,2565,2565,0
|
|
20230808,134800,2125756765,2565,2560,2565,2560,9
|
|
20230808,134700,2125733705,2560,2560,2560,2560,384
|
|
20230808,134600,2124750665,2560,2560,2560,2560,104
|
|
20230808,134500,2124484425,2560,2545,2560,2540,1101
|
|
20230808,134400,2121685860,2540,2555,2570,2535,16064
|
|
20230808,134300,2080773990,2570,2570,2570,2570,1
|
|
20230808,134200,2080771420,2575,2575,2575,2575,0
|
|
20230808,134100,2080771420,2575,2575,2575,2575,1
|
|
20230808,134000,2080768845,2585,2560,2585,2560,613
|
|
20230808,133900,2079199540,2570,2570,2570,2570,606
|
|
20230808,133800,2077642120,2580,2575,2580,2570,149
|
|
20230808,133700,2077258110,2575,2570,2575,2570,947
|
|
20230808,133600,2074824315,2570,2560,2570,2560,1000
|
|
20230808,133500,2072264305,2565,2565,2565,2565,101
|
|
20230808,133400,2072005240,2565,2560,2565,2560,297
|
|
20230808,133300,2071244915,2560,2560,2560,2555,2392
|
|
20230808,133200,2065123600,2560,2565,2565,2560,1431
|
|
20230808,133100,2061460230,2560,2560,2560,2560,518
|
|
20230808,133000,2060134150,2560,2560,2560,2560,730
|
|
20230808,132900,2058265350,2555,2555,2560,2555,2819
|
|
20230808,132800,2051049315,2560,2560,2560,2560,14
|
|
20230808,132700,2051013475,2560,2560,2560,2560,4402
|
|
20230808,132600,2039744355,2570,2570,2570,2570,51
|
|
20230808,132500,2039613285,2570,2560,2570,2560,3002
|
|
20230808,132400,2031928145,2570,2570,2570,2570,20
|
|
20230808,132300,2031876745,2555,2555,2555,2555,0
|
|
20230808,132200,2031876745,2555,2570,2570,2555,1001
|
|
20230808,132100,2029318125,2570,2555,2570,2550,6299
|
|
20230808,132000,2013213520,2555,2560,2560,2555,1000
|
|
20230808,131900,2010658470,2565,2565,2565,2565,0
|
|
20230808,131800,2010658470,2565,2560,2565,2555,3652
|
|
20230808,131700,2001326095,2565,2565,2565,2565,659
|
|
20230808,131600,1999635760,2565,2565,2565,2565,156
|
|
20230808,131500,1999235620,2565,2570,2570,2565,40
|
|
20230808,131400,1999132825,2555,2565,2570,2555,4376
|
|
20230808,131300,1987924390,2570,2570,2570,2570,44
|
|
20230808,131200,1987811310,2570,2570,2570,2570,500
|
|
20230808,131100,1986526310,2570,2570,2570,2570,263
|
|
20230808,131000,1985850400,2570,2570,2570,2570,1
|
|
20230808,130900,1985847830,2575,2565,2575,2565,2004
|
|
20230808,130800,1980707530,2570,2565,2570,2560,5248
|
|
20230808,130700,1967241395,2565,2565,2565,2565,1103
|
|
20230808,130600,1964412200,2570,2570,2570,2570,78
|
|
20230808,130500,1964211740,2570,2570,2570,2570,1
|
|
20230808,130400,1964209170,2565,2570,2570,2565,32
|
|
20230808,130300,1964126935,2565,2575,2575,2565,2346
|
|
20230808,130200,1958104725,2570,2570,2575,2565,6643
|
|
20230808,130100,1941058360,2570,2570,2570,2570,1006
|
|
20230808,130000,1938472940,2575,2570,2575,2570,42
|
|
20230808,125900,1938364995,2575,2575,2575,2575,2481
|
|
20230808,125800,1931976420,2575,2575,2575,2575,0
|
|
20230808,125700,1931976420,2575,2575,2575,2575,164
|
|
20230808,125600,1931554120,2580,2580,2580,2580,263
|
|
20230808,125500,1930875580,2585,2585,2585,2585,0
|
|
20230808,125400,1930875580,2585,2585,2585,2585,0
|
|
20230808,125300,1930875580,2585,2585,2585,2585,1020
|
|
20230808,125200,1928238880,2585,2585,2585,2585,0
|
|
20230808,125100,1928238880,2585,2585,2585,2585,1
|
|
20230808,125000,1928236295,2585,2585,2585,2585,400
|
|
20230808,124900,1927202295,2585,2585,2585,2580,2620
|
|
20230808,124800,1920432485,2585,2580,2585,2580,77
|
|
20230808,124700,1920233810,2585,2585,2585,2585,1
|
|
20230808,124600,1920231225,2580,2575,2580,2575,68
|
|
20230808,124500,1920056120,2585,2580,2585,2580,372
|
|
20230808,124400,1919096355,2585,2585,2585,2585,2
|
|
20230808,124300,1919091185,2575,2585,2585,2575,34
|
|
20230808,124200,1919003315,2585,2585,2585,2585,0
|
|
20230808,124100,1919003315,2585,2585,2585,2585,1000
|
|
20230808,124000,1916418315,2585,2585,2585,2580,3160
|
|
20230808,123900,1908253965,2585,2585,2585,2585,2317
|
|
20230808,123800,1902264520,2580,2580,2580,2580,3000
|
|
20230808,123700,1894524520,2580,2580,2580,2580,50
|
|
20230808,123600,1894395520,2580,2580,2580,2565,91
|
|
20230808,123500,1894162045,2585,2570,2585,2565,9017
|
|
20230808,123400,1871023400,2590,2590,2590,2565,5196
|
|
20230808,123300,1857681110,2565,2585,2585,2565,7800
|
|
20230808,123200,1837622585,2595,2595,2595,2595,0
|
|
20230808,123100,1837622585,2595,2595,2595,2595,1
|
|
20230808,123000,1837619990,2585,2585,2585,2585,1000
|
|
20230808,122900,1835034990,2585,2585,2585,2585,0
|
|
20230808,122800,1835034990,2585,2585,2585,2585,80
|
|
20230808,122700,1834828190,2600,2600,2600,2600,2
|
|
20230808,122600,1834822990,2585,2585,2585,2585,2
|
|
20230808,122500,1834817820,2605,2605,2605,2605,0
|
|
20230808,122400,1834817820,2605,2600,2605,2600,100
|
|
20230808,122300,1834557810,2605,2605,2605,2605,1
|
|
20230808,122200,1834555205,2605,2605,2605,2605,2
|
|
20230808,122100,1834549995,2595,2600,2600,2595,1229
|
|
20230808,122000,1831360715,2605,2600,2605,2600,352
|
|
20230808,121900,1830445475,2610,2605,2610,2605,2729
|
|
20230808,121800,1823336405,2605,2605,2605,2605,343
|
|
20230808,121700,1822442890,2610,2580,2610,2580,9216
|
|
20230808,121600,1798579355,2585,2585,2585,2585,575
|
|
20230808,121500,1797092980,2575,2575,2580,2575,8083
|
|
20230808,121400,1776269020,2575,2570,2575,2570,18
|
|
20230808,121300,1776222750,2570,2570,2570,2570,0
|
|
20230808,121200,1776222750,2570,2570,2570,2565,838
|
|
20230808,121100,1774071780,2570,2565,2570,2565,1202
|
|
20230808,121000,1770988245,2570,2570,2575,2570,94
|
|
20230808,120900,1770746660,2570,2570,2570,2570,194
|
|
20230808,120800,1770248080,2570,2575,2575,2570,700
|
|
20230808,120700,1768446080,2575,2575,2575,2575,0
|
|
20230808,120600,1768446080,2575,2575,2575,2575,0
|
|
20230808,120500,1768446080,2575,2575,2575,2575,0
|
|
20230808,120400,1768446080,2575,2570,2575,2565,1519
|
|
20230808,120300,1764548240,2570,2570,2570,2570,8
|
|
20230808,120200,1764527680,2575,2565,2575,2565,12
|
|
20230808,120100,1764496880,2575,2570,2575,2565,1242
|
|
20230808,120000,1761306130,2570,2565,2570,2565,619
|
|
20230808,115900,1759718390,2570,2570,2570,2570,31
|
|
20230808,115800,1759638720,2570,2570,2570,2565,5747
|
|
20230808,115700,1744886880,2575,2575,2575,2575,87
|
|
20230808,115600,1744662855,2575,2575,2575,2575,501
|
|
20230808,115500,1743372780,2570,2575,2575,2570,1348
|
|
20230808,115400,1739908385,2575,2575,2575,2575,1
|
|
20230808,115300,1739905810,2575,2575,2575,2575,1
|
|
20230808,115200,1739903235,2575,2575,2575,2575,300
|
|
20230808,115100,1739130735,2575,2575,2575,2575,180
|
|
20230808,115000,1738667235,2575,2570,2575,2570,771
|
|
20230808,114900,1736685125,2570,2570,2575,2570,14
|
|
20230808,114800,1736649095,2570,2580,2580,2570,5378
|
|
20230808,114700,1722805670,2575,2580,2580,2575,10182
|
|
20230808,114600,1696539675,2580,2585,2590,2580,14959
|
|
20230808,114500,1657943360,2590,2590,2590,2585,2099
|
|
20230808,114400,1652513440,2590,2585,2590,2585,369
|
|
20230808,114300,1651557745,2590,2585,2590,2585,1014
|
|
20230808,114200,1648931555,2590,2585,2590,2585,4
|
|
20230808,114100,1648921210,2590,2590,2590,2585,7
|
|
20230808,114000,1648903095,2585,2590,2590,2585,4700
|
|
20230808,113900,1636747985,2590,2585,2590,2585,548
|
|
20230808,113800,1635328865,2590,2590,2590,2590,19
|
|
20230808,113700,1635279655,2590,2585,2590,2585,504
|
|
20230808,113600,1633974310,2585,2585,2585,2580,39
|
|
20230808,113500,1633873630,2585,2585,2585,2585,65
|
|
20230808,113400,1633705605,2585,2585,2585,2585,642
|
|
20230808,113300,1632046035,2590,2590,2590,2590,101
|
|
20230808,113200,1631784445,2590,2590,2590,2590,1500
|
|
20230808,113100,1627899445,2605,2590,2605,2590,753
|
|
20230808,113000,1625949160,2605,2600,2605,2590,2166
|
|
20230808,112900,1620331605,2605,2600,2605,2600,1400
|
|
20230808,112800,1616689605,2605,2605,2605,2605,3000
|
|
20230808,112700,1608874605,2600,2600,2600,2600,437
|
|
20230808,112600,1607738405,2605,2600,2605,2600,95
|
|
20230808,112500,1607491400,2605,2605,2605,2600,949
|
|
20230808,112400,1605020785,2610,2600,2610,2600,3114
|
|
20230808,112300,1596908850,2605,2590,2605,2590,3070
|
|
20230808,112200,1588939310,2575,2585,2585,2575,1118
|
|
20230808,112100,1586050670,2585,2585,2590,2585,50
|
|
20230808,112000,1585921335,2585,2580,2585,2580,155
|
|
20230808,111900,1585521020,2580,2575,2580,2575,1480
|
|
20230808,111800,1581710010,2580,2580,2585,2580,279
|
|
20230808,111700,1580990185,2585,2575,2585,2575,701
|
|
20230808,111600,1579185100,2585,2585,2585,2585,0
|
|
20230808,111500,1579185100,2585,2580,2585,2580,53
|
|
20230808,111400,1579048355,2580,2575,2580,2575,670
|
|
20230808,111300,1577323010,2580,2575,2585,2575,629
|
|
20230808,111200,1575703065,2575,2575,2585,2570,2824
|
|
20230808,111100,1568430995,2570,2580,2580,2570,7749
|
|
20230808,111000,1548482290,2580,2580,2590,2575,1664
|
|
20230808,110900,1544190220,2590,2580,2590,2580,61
|
|
20230808,110800,1544032620,2575,2590,2590,2575,686
|
|
20230808,110700,1542265230,2590,2590,2590,2580,5098
|
|
20230808,110600,1529096575,2590,2595,2595,2590,186
|
|
20230808,110500,1528614830,2590,2580,2590,2580,2050
|
|
20230808,110400,1523305420,2585,2585,2585,2585,785
|
|
20230808,110300,1521276195,2580,2585,2590,2580,4534
|
|
20230808,110200,1509556365,2585,2585,2585,2585,1169
|
|
20230808,110100,1506534500,2585,2585,2585,2585,2368
|
|
20230808,110000,1500413220,2585,2590,2595,2585,3634
|
|
20230808,105900,1491012290,2595,2595,2595,2595,199
|
|
20230808,105800,1490495885,2595,2600,2600,2590,5494
|
|
20230808,105700,1476239180,2600,2610,2610,2600,4067
|
|
20230808,105600,1465664970,2605,2610,2615,2605,1827
|
|
20230808,105500,1460901600,2610,2615,2615,2610,647
|
|
20230808,105400,1459209995,2615,2615,2625,2615,39
|
|
20230808,105300,1459108000,2615,2630,2630,2615,793
|
|
20230808,105200,1457034010,2630,2615,2630,2615,433
|
|
20230808,105100,1455900215,2630,2630,2630,2630,3
|
|
20230808,105000,1455892325,2610,2630,2630,2610,251
|
|
20230808,104900,1455237195,2610,2620,2620,2610,1560
|
|
20230808,104800,1451160990,2620,2620,2620,2620,1135
|
|
20230808,104700,1448187290,2625,2625,2625,2625,2042
|
|
20230808,104600,1442827040,2625,2620,2625,2620,447
|
|
20230808,104500,1441653980,2620,2620,2620,2620,87
|
|
20230808,104400,1441426040,2620,2625,2625,2620,2219
|
|
20230808,104300,1435610545,2630,2635,2635,2620,13310
|
|
20230808,104200,1400648865,2645,2645,2645,2635,2069
|
|
20230808,104100,1395186145,2645,2635,2645,2635,1407
|
|
20230808,104000,1391474620,2635,2635,2635,2635,2180
|
|
20230808,103900,1385730320,2635,2635,2635,2635,0
|
|
20230808,103800,1385730320,2635,2645,2650,2635,10764
|
|
20230808,103700,1357318145,2645,2655,2665,2645,1960
|
|
20230808,103600,1352115760,2645,2630,2655,2630,15350
|
|
20230808,103500,1311381410,2630,2630,2645,2625,703
|
|
20230808,103400,1309523495,2635,2620,2635,2620,1430
|
|
20230808,103300,1305775915,2610,2615,2615,2610,882
|
|
20230808,103200,1303470375,2615,2615,2615,2615,1557
|
|
20230808,103100,1299398820,2615,2620,2620,2615,1951
|
|
20230808,103000,1294289295,2620,2625,2625,2620,1484
|
|
20230808,102900,1290401155,2620,2620,2620,2620,851
|
|
20230808,102800,1288171535,2620,2620,2630,2615,1391
|
|
20230808,102700,1284520620,2630,2620,2630,2620,1979
|
|
20230808,102600,1279332540,2620,2600,2620,2600,3215
|
|
20230808,102500,1270926840,2600,2600,2600,2600,259
|
|
20230808,102400,1270253440,2605,2605,2605,2605,1233
|
|
20230808,102300,1267041475,2605,2605,2605,2605,160
|
|
20230808,102200,1266624675,2605,2605,2610,2605,787
|
|
20230808,102100,1264574105,2605,2590,2605,2590,3684
|
|
20230808,102000,1254996185,2590,2590,2600,2590,1079
|
|
20230808,101900,1252190905,2590,2585,2595,2585,75
|
|
20230808,101800,1251996310,2590,2590,2595,2590,1298
|
|
20230808,101700,1248634465,2595,2590,2600,2590,2133
|
|
20230808,101600,1243109275,2600,2585,2600,2585,630
|
|
20230808,101500,1241480590,2595,2585,2595,2580,1352
|
|
20230808,101400,1237987110,2590,2585,2590,2585,36
|
|
20230808,101300,1237894045,2585,2580,2585,2580,40
|
|
20230808,101200,1237790720,2580,2590,2590,2580,4495
|
|
20230808,101100,1226171635,2590,2585,2590,2585,844
|
|
20230808,101000,1223987985,2585,2585,2585,2585,169
|
|
20230808,100900,1223551120,2580,2600,2600,2580,2266
|
|
20230808,100800,1217694780,2600,2600,2600,2600,1
|
|
20230808,100700,1217692180,2585,2590,2590,2585,2697
|
|
20230808,100600,1210718875,2585,2590,2590,2585,2701
|
|
20230808,100500,1203733335,2600,2595,2600,2590,1016
|
|
20230808,100400,1201101480,2585,2605,2605,2585,2032
|
|
20230808,100300,1195839220,2590,2590,2605,2590,6169
|
|
20230808,100200,1179859595,2590,2595,2595,2590,2800
|
|
20230808,100100,1172603730,2595,2590,2595,2585,3609
|
|
20230808,100000,1163250295,2590,2590,2595,2590,890
|
|
20230808,095900,1160945190,2590,2600,2605,2590,8825
|
|
20230808,095800,1138067475,2600,2595,2605,2595,839
|
|
20230808,095700,1135886270,2595,2600,2600,2595,240
|
|
20230808,095600,1135263330,2600,2600,2605,2600,2752
|
|
20230808,095500,1128106080,2605,2605,2610,2605,10100
|
|
20230808,095400,1101791140,2610,2610,2615,2605,4741
|
|
20230808,095300,1089437440,2610,2610,2610,2600,874
|
|
20230808,095200,1087159225,2610,2610,2615,2610,823
|
|
20230808,095100,1085010945,2610,2620,2625,2610,6937
|
|
20230808,095000,1066881810,2625,2620,2625,2620,451
|
|
20230808,094900,1065700175,2620,2615,2620,2615,2502
|
|
20230808,094800,1059147410,2615,2615,2615,2615,800
|
|
20230808,094700,1057055410,2615,2615,2615,2610,268
|
|
20230808,094600,1056354915,2615,2610,2615,2610,684
|
|
20230808,094500,1054569670,2610,2610,2610,2610,1230
|
|
20230808,094400,1051359370,2620,2620,2620,2620,0
|
|
20230808,094300,1051359370,2620,2610,2620,2610,1895
|
|
20230808,094200,1046398420,2620,2615,2620,2610,1986
|
|
20230808,094100,1041214490,2625,2620,2625,2620,500
|
|
20230808,094000,1039902915,2620,2615,2620,2610,455
|
|
20230808,093900,1038713415,2620,2630,2630,2620,1141
|
|
20230808,093800,1035717040,2630,2610,2630,2610,6772
|
|
20230808,093700,1018009410,2610,2610,2610,2600,298
|
|
20230808,093600,1017232810,2600,2605,2610,2600,105
|
|
20230808,093500,1016958845,2610,2600,2610,2600,1032
|
|
20230808,093400,1014273205,2595,2590,2595,2590,863
|
|
20230808,093300,1012035740,2595,2595,2595,2590,1497
|
|
20230808,093200,1008156480,2590,2595,2595,2590,1036
|
|
20230808,093100,1005468065,2600,2600,2605,2600,4501
|
|
20230808,093000,993762435,2600,2590,2605,2590,2072
|
|
20230808,092900,988381080,2590,2595,2595,2585,7863
|
|
20230808,092800,968041610,2595,2595,2595,2590,5796
|
|
20230808,092700,953020060,2595,2605,2605,2595,7909
|
|
20230808,092600,932461630,2605,2615,2615,2605,2652
|
|
20230808,092500,925536880,2615,2625,2625,2610,10042
|
|
20230808,092400,899276930,2625,2635,2635,2615,1341
|
|
20230808,092300,895757390,2635,2605,2695,2590,20948
|
|
20230808,092200,840493410,2605,2610,2610,2600,3620
|
|
20230808,092100,831063550,2610,2610,2610,2605,6820
|
|
20230808,092000,813278750,2610,2610,2615,2610,7083
|
|
20230808,091900,794783585,2610,2620,2620,2610,6573
|
|
20230808,091800,777595745,2620,2640,2645,2620,9055
|
|
20230808,091700,753745490,2640,2660,2690,2640,10243
|
|
20230808,091600,726557410,2650,2655,2700,2630,21637
|
|
20230808,091500,668969025,2660,2675,2690,2655,12231
|
|
20230808,091400,636405025,2675,2605,2715,2605,32250
|
|
20230808,091300,550593435,2610,2590,2610,2585,4113
|
|
20230808,091200,539911315,2585,2585,2585,2585,3667
|
|
20230808,091100,530432120,2580,2585,2610,2580,20728
|
|
20230808,091000,476765640,2585,2585,2590,2575,11453
|
|
20230808,090900,447164075,2585,2600,2600,2565,32386
|
|
20230808,090800,363505060,2605,2615,2615,2605,4958
|
|
20230808,090700,350582455,2615,2595,2615,2595,4032
|
|
20230808,090600,340075630,2600,2615,2615,2600,8530
|
|
20230808,090500,317846095,2615,2605,2640,2600,20064
|
|
20230808,090400,265429635,2610,2615,2615,2600,14712
|
|
20230808,090300,227091040,2615,2625,2630,2610,4676
|
|
20230808,090200,214837780,2625,2615,2650,2605,11433
|
|
20230808,090100,184741430,2605,2620,2620,2600,18520
|
|
20230808,090000,136380515,2615,2655,2660,2605,49531
|