598 lines
30 KiB
CSV
598 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,185500,5689010205,2755,2755,2755,2755,21662
|
|
20230811,185400,5689010205,2755,2755,2755,2755,0
|
|
20230811,185300,5689010205,2755,2755,2755,2755,0
|
|
20230811,185200,5689010205,2755,2755,2755,2755,0
|
|
20230811,185100,5689010205,2755,2755,2755,2755,0
|
|
20230811,185000,5689010205,2755,2755,2755,2755,0
|
|
20230811,184900,5689010205,2755,2755,2755,2755,0
|
|
20230811,184800,5689010205,2755,2755,2755,2755,0
|
|
20230811,184700,5689010205,2755,2755,2755,2755,0
|
|
20230811,184600,5689010205,2755,2755,2755,2755,0
|
|
20230811,184500,5689010205,2755,2755,2755,2755,0
|
|
20230811,184400,5689010205,2755,2755,2755,2755,0
|
|
20230811,184300,5689010205,2755,2755,2755,2755,0
|
|
20230811,184200,5689010205,2755,2755,2755,2755,0
|
|
20230811,184100,5689010205,2755,2755,2755,2755,0
|
|
20230811,184000,5689010205,2755,2755,2755,2755,0
|
|
20230811,183900,5689010205,2755,2755,2755,2755,0
|
|
20230811,183800,5689010205,2755,2755,2755,2755,0
|
|
20230811,183700,5689010205,2755,2755,2755,2755,0
|
|
20230811,183600,5689010205,2755,2755,2755,2755,0
|
|
20230811,183500,5689010205,2755,2755,2755,2755,0
|
|
20230811,183400,5689010205,2755,2755,2755,2755,0
|
|
20230811,183300,5689010205,2755,2755,2755,2755,0
|
|
20230811,183200,5689010205,2755,2755,2755,2755,0
|
|
20230811,183100,5689010205,2755,2755,2755,2755,0
|
|
20230811,183000,5689010205,2755,2755,2755,2755,0
|
|
20230811,182900,5689010205,2755,2755,2755,2755,0
|
|
20230811,182800,5689010205,2755,2755,2755,2755,0
|
|
20230811,182700,5689010205,2755,2755,2755,2755,0
|
|
20230811,182600,5689010205,2755,2755,2755,2755,0
|
|
20230811,182500,5689010205,2755,2755,2755,2755,21662
|
|
20230811,182400,5689010205,2755,2755,2755,2755,0
|
|
20230811,182300,5689010205,2755,2755,2755,2755,0
|
|
20230811,182200,5689010205,2755,2755,2755,2755,0
|
|
20230811,182100,5689010205,2755,2755,2755,2755,0
|
|
20230811,182000,5689010205,2755,2755,2755,2755,0
|
|
20230811,181900,5689010205,2755,2755,2755,2755,0
|
|
20230811,181800,5689010205,2755,2755,2755,2755,0
|
|
20230811,181700,5689010205,2755,2755,2755,2755,0
|
|
20230811,181600,5689010205,2755,2755,2755,2755,0
|
|
20230811,181500,5689010205,2755,2755,2755,2755,0
|
|
20230811,181400,5689010205,2755,2755,2755,2755,0
|
|
20230811,181300,5689010205,2755,2755,2755,2755,0
|
|
20230811,181200,5689010205,2755,2755,2755,2755,0
|
|
20230811,181100,5689010205,2755,2755,2755,2755,0
|
|
20230811,181000,5689010205,2755,2755,2755,2755,0
|
|
20230811,180900,5689010205,2755,2755,2755,2755,0
|
|
20230811,180800,5689010205,2755,2755,2755,2755,0
|
|
20230811,180700,5689010205,2755,2755,2755,2755,0
|
|
20230811,180600,5689010205,2755,2755,2755,2755,0
|
|
20230811,180500,5689010205,2755,2755,2755,2755,0
|
|
20230811,180400,5689010205,2755,2755,2755,2755,0
|
|
20230811,180300,5689010205,2755,2755,2755,2755,0
|
|
20230811,180200,5689010205,2755,2755,2755,2755,0
|
|
20230811,180100,5689010205,2755,2755,2755,2755,0
|
|
20230811,180000,5689010205,2755,2755,2755,2755,0
|
|
20230811,175900,5689010205,2755,2755,2755,2755,0
|
|
20230811,175800,5689010205,2755,2755,2755,2755,0
|
|
20230811,175700,5689010205,2755,2755,2755,2755,0
|
|
20230811,175600,5689010205,2755,2755,2755,2755,0
|
|
20230811,175500,5689010205,2755,2755,2755,2755,21662
|
|
20230811,175400,5689010205,2755,2755,2755,2755,0
|
|
20230811,175300,5689010205,2755,2755,2755,2755,0
|
|
20230811,175200,5689010205,2755,2755,2755,2755,0
|
|
20230811,175100,5689010205,2755,2755,2755,2755,0
|
|
20230811,175000,5689010205,2755,2755,2755,2755,0
|
|
20230811,174900,5689010205,2755,2755,2755,2755,0
|
|
20230811,174800,5689010205,2755,2755,2755,2755,0
|
|
20230811,174700,5689010205,2755,2755,2755,2755,0
|
|
20230811,174600,5689010205,2755,2755,2755,2755,0
|
|
20230811,174500,5689010205,2755,2755,2755,2755,0
|
|
20230811,174400,5689010205,2755,2755,2755,2755,0
|
|
20230811,174300,5689010205,2755,2755,2755,2755,0
|
|
20230811,174200,5689010205,2755,2755,2755,2755,0
|
|
20230811,174100,5689010205,2755,2755,2755,2755,0
|
|
20230811,174000,5689010205,2755,2755,2755,2755,0
|
|
20230811,173900,5689010205,2755,2755,2755,2755,0
|
|
20230811,173800,5689010205,2755,2755,2755,2755,0
|
|
20230811,173700,5689010205,2755,2755,2755,2755,0
|
|
20230811,173600,5689010205,2755,2755,2755,2755,0
|
|
20230811,173500,5689010205,2755,2755,2755,2755,0
|
|
20230811,173400,5689010205,2755,2755,2755,2755,0
|
|
20230811,173300,5689010205,2755,2755,2755,2755,0
|
|
20230811,173200,5689010205,2755,2755,2755,2755,0
|
|
20230811,173100,5689010205,2755,2755,2755,2755,0
|
|
20230811,173000,5689010205,2755,2755,2755,2755,0
|
|
20230811,172900,5689010205,2755,2755,2755,2755,0
|
|
20230811,172800,5689010205,2755,2755,2755,2755,0
|
|
20230811,172700,5689010205,2755,2755,2755,2755,0
|
|
20230811,172600,5689010205,2755,2755,2755,2755,0
|
|
20230811,172500,5689010205,2755,2755,2755,2755,21662
|
|
20230811,172400,5689010205,2755,2755,2755,2755,0
|
|
20230811,172300,5689010205,2755,2755,2755,2755,0
|
|
20230811,172200,5689010205,2755,2755,2755,2755,0
|
|
20230811,172100,5689010205,2755,2755,2755,2755,0
|
|
20230811,172000,5689010205,2755,2755,2755,2755,0
|
|
20230811,171900,5689010205,2755,2755,2755,2755,0
|
|
20230811,171800,5689010205,2755,2755,2755,2755,0
|
|
20230811,171700,5689010205,2755,2755,2755,2755,0
|
|
20230811,171600,5689010205,2755,2755,2755,2755,0
|
|
20230811,171500,5689010205,2755,2755,2755,2755,0
|
|
20230811,171400,5689010205,2755,2755,2755,2755,0
|
|
20230811,171300,5689010205,2755,2755,2755,2755,0
|
|
20230811,171200,5689010205,2755,2755,2755,2755,0
|
|
20230811,171100,5689010205,2755,2755,2755,2755,0
|
|
20230811,171000,5689010205,2755,2755,2755,2755,0
|
|
20230811,170900,5689010205,2755,2755,2755,2755,0
|
|
20230811,170800,5689010205,2755,2755,2755,2755,0
|
|
20230811,170700,5689010205,2755,2755,2755,2755,0
|
|
20230811,170600,5689010205,2755,2755,2755,2755,0
|
|
20230811,170500,5689010205,2755,2755,2755,2755,0
|
|
20230811,170400,5689010205,2755,2755,2755,2755,0
|
|
20230811,170300,5689010205,2755,2755,2755,2755,0
|
|
20230811,170200,5689010205,2755,2755,2755,2755,0
|
|
20230811,170100,5689010205,2755,2755,2755,2755,0
|
|
20230811,170000,5689010205,2755,2755,2755,2755,0
|
|
20230811,165900,5689010205,2755,2755,2755,2755,0
|
|
20230811,165800,5689010205,2755,2755,2755,2755,0
|
|
20230811,165700,5689010205,2755,2755,2755,2755,0
|
|
20230811,165600,5689010205,2755,2755,2755,2755,0
|
|
20230811,165500,5689010205,2755,2755,2755,2755,21662
|
|
20230811,165400,5689010205,2755,2755,2755,2755,0
|
|
20230811,165300,5689010205,2755,2755,2755,2755,0
|
|
20230811,165200,5689010205,2755,2755,2755,2755,0
|
|
20230811,165100,5689010205,2755,2755,2755,2755,0
|
|
20230811,165000,5689010205,2755,2755,2755,2755,0
|
|
20230811,164900,5689010205,2755,2755,2755,2755,0
|
|
20230811,164800,5689010205,2755,2755,2755,2755,0
|
|
20230811,164700,5689010205,2755,2755,2755,2755,0
|
|
20230811,164600,5689010205,2755,2755,2755,2755,0
|
|
20230811,164500,5689010205,2755,2755,2755,2755,0
|
|
20230811,164400,5689010205,2755,2755,2755,2755,0
|
|
20230811,164300,5689010205,2755,2755,2755,2755,0
|
|
20230811,164200,5689010205,2755,2755,2755,2755,0
|
|
20230811,164100,5689010205,2755,2755,2755,2755,0
|
|
20230811,164000,5689010205,2755,2755,2755,2755,0
|
|
20230811,163900,5689010205,2755,2755,2755,2755,0
|
|
20230811,163800,5689010205,2755,2755,2755,2755,0
|
|
20230811,163700,5689010205,2755,2755,2755,2755,0
|
|
20230811,163600,5689010205,2755,2755,2755,2755,0
|
|
20230811,163500,5689010205,2755,2755,2755,2755,0
|
|
20230811,163400,5689010205,2755,2755,2755,2755,0
|
|
20230811,163300,5689010205,2755,2755,2755,2755,0
|
|
20230811,163200,5689010205,2755,2755,2755,2755,0
|
|
20230811,163100,5689010205,2755,2755,2755,2755,0
|
|
20230811,163000,5689010205,2755,2755,2755,2755,0
|
|
20230811,162900,5689010205,2755,2755,2755,2755,0
|
|
20230811,162800,5689010205,2755,2755,2755,2755,0
|
|
20230811,162700,5689010205,2755,2755,2755,2755,0
|
|
20230811,162600,5689010205,2755,2755,2755,2755,0
|
|
20230811,162500,5689010205,2755,2755,2755,2755,21662
|
|
20230811,162400,5689010205,2755,2755,2755,2755,0
|
|
20230811,162300,5689010205,2755,2755,2755,2755,0
|
|
20230811,162200,5689010205,2755,2755,2755,2755,0
|
|
20230811,162100,5689010205,2755,2755,2755,2755,0
|
|
20230811,162000,5689010205,2755,2755,2755,2755,0
|
|
20230811,161900,5689010205,2755,2755,2755,2755,0
|
|
20230811,161800,5689010205,2755,2755,2755,2755,0
|
|
20230811,161700,5689010205,2755,2755,2755,2755,0
|
|
20230811,161600,5689010205,2755,2755,2755,2755,0
|
|
20230811,161500,5689010205,2755,2755,2755,2755,0
|
|
20230811,161400,5689010205,2755,2755,2755,2755,0
|
|
20230811,161300,5689010205,2755,2755,2755,2755,0
|
|
20230811,161200,5689010205,2755,2755,2755,2755,0
|
|
20230811,161100,5689010205,2755,2755,2755,2755,0
|
|
20230811,161000,5689010205,2755,2755,2755,2755,0
|
|
20230811,160900,5689010205,2755,2755,2755,2755,0
|
|
20230811,160800,5689010205,2755,2755,2755,2755,0
|
|
20230811,160700,5689010205,2755,2755,2755,2755,0
|
|
20230811,160600,5689010205,2755,2755,2755,2755,0
|
|
20230811,160500,5689010205,2755,2755,2755,2755,0
|
|
20230811,160400,5689010205,2755,2755,2755,2755,0
|
|
20230811,160300,5689010205,2755,2755,2755,2755,0
|
|
20230811,160200,5689010205,2755,2755,2755,2755,0
|
|
20230811,160100,5689010205,2755,2755,2755,2755,0
|
|
20230811,160000,5689010205,2755,2755,2755,2755,0
|
|
20230811,155900,5689010205,2755,2755,2755,2755,0
|
|
20230811,155800,5689010205,2755,2755,2755,2755,0
|
|
20230811,155700,5689010205,2755,2755,2755,2755,0
|
|
20230811,155600,5689010205,2755,2755,2755,2755,0
|
|
20230811,155500,5689010205,2755,2755,2755,2755,21662
|
|
20230811,155400,5689010205,2755,2755,2755,2755,0
|
|
20230811,155300,5689010205,2755,2755,2755,2755,0
|
|
20230811,155200,5689010205,2755,2755,2755,2755,0
|
|
20230811,155100,5689010205,2755,2755,2755,2755,0
|
|
20230811,155000,5689010205,2755,2755,2755,2755,0
|
|
20230811,154900,5689010205,2755,2755,2755,2755,0
|
|
20230811,154800,5689010205,2755,2755,2755,2755,0
|
|
20230811,154700,5689010205,2755,2755,2755,2755,0
|
|
20230811,154600,5689010205,2755,2755,2755,2755,0
|
|
20230811,154500,5689010205,2755,2755,2755,2755,0
|
|
20230811,154400,5689010205,2755,2755,2755,2755,0
|
|
20230811,154300,5689010205,2755,2755,2755,2755,0
|
|
20230811,154200,5689010205,2755,2755,2755,2755,0
|
|
20230811,154100,5689010205,2755,2755,2755,2755,0
|
|
20230811,154000,5689010205,2755,2755,2755,2755,0
|
|
20230811,153900,5689010205,2755,2755,2755,2755,0
|
|
20230811,153800,5689010205,2755,2755,2755,2755,0
|
|
20230811,153700,5689010205,2755,2755,2755,2755,0
|
|
20230811,153600,5689010205,2755,2755,2755,2755,0
|
|
20230811,153500,5689010205,2755,2755,2755,2755,0
|
|
20230811,153400,5689010205,2755,2755,2755,2755,0
|
|
20230811,153300,5689010205,2755,2755,2755,2755,0
|
|
20230811,153200,5689010205,2755,2755,2755,2755,0
|
|
20230811,153100,5689010205,2755,2755,2755,2755,0
|
|
20230811,153000,5689010205,2755,2755,2755,2755,21662
|
|
20230811,152900,5629331395,2755,2755,2755,2755,0
|
|
20230811,152800,5629331395,2755,2755,2755,2755,0
|
|
20230811,152700,5629331395,2755,2755,2755,2755,0
|
|
20230811,152600,5629331395,2755,2755,2755,2755,0
|
|
20230811,152500,5629331395,2755,2755,2755,2755,0
|
|
20230811,152400,5629331395,2755,2755,2755,2755,0
|
|
20230811,152300,5629331395,2755,2755,2755,2755,0
|
|
20230811,152200,5629331395,2755,2755,2755,2755,0
|
|
20230811,152100,5629331395,2755,2755,2755,2755,0
|
|
20230811,152000,5629331395,2755,2755,2755,2755,0
|
|
20230811,151900,5629331395,2755,2730,2760,2730,6635
|
|
20230811,151800,5611151895,2735,2730,2735,2730,2253
|
|
20230811,151700,5605000840,2735,2735,2735,2730,1387
|
|
20230811,151600,5601209995,2735,2740,2740,2730,4070
|
|
20230811,151500,5590097115,2740,2740,2740,2730,776
|
|
20230811,151400,5587978125,2730,2735,2745,2725,10315
|
|
20230811,151300,5559808515,2745,2730,2745,2730,30
|
|
20230811,151200,5559726475,2745,2735,2745,2730,7081
|
|
20230811,151100,5540361025,2745,2735,2745,2730,1130
|
|
20230811,151000,5537264085,2745,2745,2755,2730,5280
|
|
20230811,150900,5522747565,2745,2740,2745,2725,15662
|
|
20230811,150800,5479927460,2745,2745,2750,2740,4028
|
|
20230811,150700,5468868555,2745,2745,2745,2735,1507
|
|
20230811,150600,5464745370,2735,2735,2745,2735,2190
|
|
20230811,150500,5458745385,2740,2735,2740,2735,441
|
|
20230811,150400,5457539245,2740,2740,2745,2735,766
|
|
20230811,150300,5455441400,2740,2750,2750,2740,310
|
|
20230811,150200,5454588910,2750,2740,2755,2735,2138
|
|
20230811,150100,5448722745,2735,2740,2745,2730,12933
|
|
20230811,150000,5413336680,2745,2740,2745,2740,881
|
|
20230811,145900,5410919745,2745,2750,2750,2745,2750
|
|
20230811,145800,5403370485,2750,2745,2750,2745,643
|
|
20230811,145700,5401604430,2750,2755,2755,2745,422
|
|
20230811,145600,5400444855,2750,2755,2755,2750,2205
|
|
20230811,145500,5394380080,2755,2750,2755,2745,4
|
|
20230811,145400,5394369075,2760,2750,2760,2750,6326
|
|
20230811,145300,5376951360,2755,2745,2755,2745,67
|
|
20230811,145200,5376767415,2760,2745,2760,2745,2
|
|
20230811,145100,5376761910,2760,2750,2760,2750,140
|
|
20230811,145000,5376376890,2760,2750,2760,2745,2389
|
|
20230811,144900,5369812280,2755,2755,2760,2750,385
|
|
20230811,144800,5368751625,2760,2755,2760,2755,5307
|
|
20230811,144700,5354121425,2755,2745,2760,2745,6806
|
|
20230811,144600,5335375870,2745,2745,2745,2740,4593
|
|
20230811,144500,5322788085,2750,2745,2750,2745,3251
|
|
20230811,144400,5313864060,2745,2740,2745,2740,1120
|
|
20230811,144300,5310795255,2740,2740,2740,2735,1733
|
|
20230811,144200,5306046840,2740,2740,2740,2730,492
|
|
20230811,144100,5304700310,2740,2735,2740,2730,643
|
|
20230811,144000,5302944060,2740,2735,2740,2730,1776
|
|
20230811,143900,5298090530,2740,2730,2740,2730,127
|
|
20230811,143800,5297742590,2740,2730,2740,2730,296
|
|
20230811,143700,5296933040,2725,2745,2745,2725,5659
|
|
20230811,143600,5281487760,2745,2745,2745,2735,1208
|
|
20230811,143500,5278180615,2740,2740,2745,2740,2635
|
|
20230811,143400,5270960530,2740,2740,2750,2735,2549
|
|
20230811,143300,5263981470,2740,2740,2745,2730,3871
|
|
20230811,143200,5253389435,2745,2745,2755,2740,7338
|
|
20230811,143100,5233266575,2755,2745,2755,2745,5067
|
|
20230811,143000,5219357630,2755,2750,2755,2750,403
|
|
20230811,142900,5218249375,2745,2750,2755,2740,3144
|
|
20230811,142800,5209617410,2755,2755,2755,2745,2011
|
|
20230811,142700,5204089855,2755,2750,2755,2745,683
|
|
20230811,142600,5202212795,2755,2745,2755,2745,1990
|
|
20230811,142500,5196742220,2745,2745,2755,2740,8199
|
|
20230811,142400,5174237370,2745,2755,2755,2745,11225
|
|
20230811,142300,5143403960,2750,2760,2760,2750,11169
|
|
20230811,142200,5112656095,2760,2760,2760,2760,320
|
|
20230811,142100,5111772895,2765,2755,2765,2755,356
|
|
20230811,142000,5110791255,2760,2760,2760,2760,2
|
|
20230811,141900,5110785735,2755,2765,2765,2755,518
|
|
20230811,141800,5109357860,2760,2760,2765,2760,339
|
|
20230811,141700,5108422215,2760,2760,2765,2760,9134
|
|
20230811,141600,5083207670,2760,2760,2765,2755,2860
|
|
20230811,141500,5075316670,2760,2765,2765,2760,1933
|
|
20230811,141400,5069977805,2765,2775,2775,2765,195
|
|
20230811,141300,5069436830,2765,2780,2780,2765,648
|
|
20230811,141200,5067642190,2775,2775,2775,2775,616
|
|
20230811,141100,5065932790,2770,2770,2775,2770,885
|
|
20230811,141000,5063481050,2770,2770,2775,2770,415
|
|
20230811,140900,5062330500,2770,2770,2775,2765,259
|
|
20230811,140800,5061613830,2775,2790,2800,2775,14930
|
|
20230811,140700,5019915980,2790,2785,2790,2785,5019
|
|
20230811,140600,5005915595,2785,2780,2790,2775,2465
|
|
20230811,140500,4999062260,2780,2785,2785,2780,719
|
|
20230811,140400,4997062045,2785,2785,2785,2785,24
|
|
20230811,140300,4996995205,2785,2775,2785,2775,2031
|
|
20230811,140200,4991353495,2775,2775,2775,2770,2867
|
|
20230811,140100,4983398745,2765,2775,2775,2765,187
|
|
20230811,140000,4982879830,2765,2765,2775,2760,1102
|
|
20230811,135900,4979822210,2765,2775,2775,2765,28
|
|
20230811,135800,4979744520,2775,2770,2775,2755,14779
|
|
20230811,135700,4938934870,2775,2780,2785,2775,1543
|
|
20230811,135600,4934651245,2775,2785,2785,2775,2271
|
|
20230811,135500,4928347125,2780,2780,2785,2775,3266
|
|
20230811,135400,4919269080,2780,2785,2785,2780,866
|
|
20230811,135300,4916859595,2785,2785,2790,2785,2541
|
|
20230811,135200,4909779355,2785,2780,2785,2775,6116
|
|
20230811,135100,4892761865,2775,2780,2780,2775,214
|
|
20230811,135000,4892167965,2780,2780,2780,2780,1332
|
|
20230811,134900,4888465005,2785,2780,2785,2780,3345
|
|
20230811,134800,4879165900,2785,2780,2785,2780,1399
|
|
20230811,134700,4875275640,2785,2790,2790,2785,1724
|
|
20230811,134600,4870474235,2785,2790,2790,2780,3631
|
|
20230811,134500,4860360915,2790,2780,2790,2780,5496
|
|
20230811,134400,4845058670,2785,2790,2790,2780,3133
|
|
20230811,134300,4836335215,2790,2785,2790,2785,4584
|
|
20230811,134200,4823565000,2790,2780,2790,2780,5665
|
|
20230811,134100,4807795825,2780,2785,2790,2780,7135
|
|
20230811,134000,4787947785,2785,2770,2785,2765,13413
|
|
20230811,133900,4750727615,2770,2765,2770,2765,1911
|
|
20230811,133800,4745443690,2755,2760,2765,2755,3940
|
|
20230811,133700,4734578320,2765,2765,2770,2765,4679
|
|
20230811,133600,4721633125,2765,2765,2770,2765,134
|
|
20230811,133500,4721262095,2770,2770,2770,2765,1668
|
|
20230811,133400,4716643040,2765,2770,2770,2760,2602
|
|
20230811,133300,4709449005,2765,2755,2770,2750,12073
|
|
20230811,133200,4676104725,2755,2760,2760,2755,885
|
|
20230811,133100,4673666545,2755,2760,2760,2755,1722
|
|
20230811,133000,4668920325,2760,2760,2760,2760,4346
|
|
20230811,132900,4656925365,2755,2760,2760,2755,2681
|
|
20230811,132800,4649526055,2760,2760,2760,2760,341
|
|
20230811,132700,4648584895,2760,2755,2760,2755,2564
|
|
20230811,132600,4641517845,2750,2755,2755,2750,12
|
|
20230811,132500,4641484840,2755,2755,2755,2755,248
|
|
20230811,132400,4640801600,2755,2760,2760,2755,208
|
|
20230811,132300,4640228540,2760,2760,2760,2755,776
|
|
20230811,132200,4638088140,2760,2760,2760,2760,1
|
|
20230811,132100,4638085380,2755,2760,2760,2755,2002
|
|
20230811,132000,4632559865,2760,2755,2760,2755,3061
|
|
20230811,131900,4624126760,2755,2760,2765,2755,3044
|
|
20230811,131800,4615725320,2765,2765,2765,2765,1
|
|
20230811,131700,4615722555,2765,2765,2765,2765,1289
|
|
20230811,131600,4612158470,2765,2765,2765,2765,522
|
|
20230811,131500,4610715140,2765,2765,2765,2760,2427
|
|
20230811,131400,4604004490,2765,2770,2770,2765,3631
|
|
20230811,131300,4593964770,2765,2770,2770,2765,2906
|
|
20230811,131200,4585928815,2770,2765,2770,2760,1185
|
|
20230811,131100,4582652290,2765,2760,2765,2760,3845
|
|
20230811,131000,4572040080,2760,2755,2760,2755,60
|
|
20230811,130900,4571874775,2760,2755,2760,2755,11
|
|
20230811,130800,4571844465,2755,2760,2760,2755,15
|
|
20230811,130700,4571803085,2760,2760,2760,2760,101
|
|
20230811,130600,4571524325,2755,2760,2760,2755,61
|
|
20230811,130500,4571356265,2760,2760,2760,2755,2256
|
|
20230811,130400,4565129770,2760,2760,2760,2760,51
|
|
20230811,130300,4564989010,2760,2760,2760,2755,1374
|
|
20230811,130200,4561203400,2760,2760,2760,2760,21
|
|
20230811,130100,4561145440,2760,2755,2760,2755,1743
|
|
20230811,130000,4556343085,2755,2750,2755,2750,1492
|
|
20230811,125900,4552234740,2755,2750,2755,2745,150
|
|
20230811,125800,4551822625,2745,2760,2765,2745,5311
|
|
20230811,125700,4537213200,2765,2755,2765,2750,21718
|
|
20230811,125600,4477414030,2765,2765,2765,2755,3411
|
|
20230811,125500,4467984455,2765,2780,2780,2765,697
|
|
20230811,125400,4466050665,2780,2770,2780,2770,4313
|
|
20230811,125300,4454083265,2770,2760,2770,2760,1917
|
|
20230811,125200,4448778680,2765,2775,2775,2760,300
|
|
20230811,125100,4447949625,2775,2780,2780,2745,7650
|
|
20230811,125000,4426847120,2785,2780,2785,2780,133
|
|
20230811,124900,4426477120,2785,2780,2785,2775,3543
|
|
20230811,124800,4416637545,2780,2770,2780,2765,3769
|
|
20230811,124700,4406182670,2770,2760,2770,2760,7316
|
|
20230811,124600,4385959440,2765,2760,2765,2755,1007
|
|
20230811,124500,4383179600,2765,2770,2770,2760,412
|
|
20230811,124400,4382041280,2770,2755,2770,2755,4187
|
|
20230811,124300,4370452625,2760,2755,2760,2750,2849
|
|
20230811,124200,4362602300,2755,2765,2765,2750,2541
|
|
20230811,124100,4355603400,2765,2765,2765,2760,1108
|
|
20230811,124000,4352539785,2770,2765,2770,2765,855
|
|
20230811,123900,4350174500,2765,2770,2770,2765,2614
|
|
20230811,123800,4342938250,2775,2765,2775,2765,6533
|
|
20230811,123700,4324825250,2765,2755,2765,2755,4206
|
|
20230811,123600,4313214920,2755,2760,2760,2755,615
|
|
20230811,123500,4311518080,2760,2755,2760,2755,393
|
|
20230811,123400,4310434955,2760,2755,2760,2750,826
|
|
20230811,123300,4308158835,2750,2760,2760,2750,1477
|
|
20230811,123200,4304089795,2760,2765,2770,2760,2857
|
|
20230811,123100,4296202575,2765,2770,2770,2760,3979
|
|
20230811,123000,4285200390,2770,2775,2780,2765,14319
|
|
20230811,122900,4245527940,2775,2805,2805,2775,9272
|
|
20230811,122800,4219721595,2805,2780,2810,2770,21943
|
|
20230811,122700,4158485880,2780,2805,2805,2780,4433
|
|
20230811,122600,4146090320,2805,2795,2805,2780,25156
|
|
20230811,122500,4075803930,2795,2770,2795,2765,19649
|
|
20230811,122400,4021138860,2775,2770,2775,2770,6739
|
|
20230811,122300,4002471805,2775,2760,2780,2760,12007
|
|
20230811,122200,3969183045,2760,2775,2775,2760,10961
|
|
20230811,122100,3938826165,2775,2755,2785,2755,23302
|
|
20230811,122000,3874281650,2755,2750,2755,2745,12178
|
|
20230811,121900,3840812775,2745,2745,2750,2745,2400
|
|
20230811,121800,3834223490,2750,2730,2755,2730,14454
|
|
20230811,121700,3794567285,2730,2725,2730,2720,3723
|
|
20230811,121600,3784423620,2725,2720,2725,2720,3173
|
|
20230811,121500,3775793040,2720,2725,2725,2720,4694
|
|
20230811,121400,3763025345,2725,2720,2725,2720,2068
|
|
20230811,121300,3757400335,2725,2725,2725,2720,180
|
|
20230811,121200,3756910610,2725,2725,2725,2720,462
|
|
20230811,121100,3755651815,2725,2725,2725,2720,1203
|
|
20230811,121000,3752374970,2730,2725,2730,2725,2327
|
|
20230811,120900,3746033890,2730,2730,2730,2725,471
|
|
20230811,120800,3744749910,2730,2730,2730,2725,971
|
|
20230811,120700,3742101080,2730,2725,2730,2725,130
|
|
20230811,120600,3741746810,2730,2735,2735,2720,1759
|
|
20230811,120500,3736955715,2725,2735,2735,2720,2167
|
|
20230811,120400,3731050725,2725,2725,2735,2725,8733
|
|
20230811,120300,3707213750,2730,2730,2730,2725,11382
|
|
20230811,120200,3676189000,2735,2735,2735,2730,1912
|
|
20230811,120100,3670964630,2730,2740,2745,2730,7849
|
|
20230811,120000,3649521840,2745,2735,2745,2735,3422
|
|
20230811,115900,3640156055,2735,2730,2745,2720,23688
|
|
20230811,115800,3575540675,2735,2750,2765,2730,26242
|
|
20230811,115700,3503515810,2745,2795,2795,2740,39296
|
|
20230811,115600,3394996315,2780,2795,2820,2760,99234
|
|
20230811,115500,3117869170,2800,2740,2845,2740,122250
|
|
20230811,115400,2775323505,2740,2730,2740,2730,5623
|
|
20230811,115300,2759962710,2725,2730,2730,2725,1568
|
|
20230811,115200,2755687510,2730,2725,2730,2725,228
|
|
20230811,115100,2755065695,2730,2730,2730,2730,0
|
|
20230811,115000,2755065695,2730,2730,2730,2730,1000
|
|
20230811,114900,2752335695,2740,2725,2740,2725,1856
|
|
20230811,114800,2747277875,2740,2725,2740,2725,215
|
|
20230811,114700,2746691975,2740,2740,2740,2740,1
|
|
20230811,114600,2746689235,2740,2740,2740,2740,0
|
|
20230811,114500,2746689235,2740,2740,2740,2740,21
|
|
20230811,114400,2746631695,2740,2725,2740,2725,2
|
|
20230811,114300,2746626230,2740,2730,2740,2725,101
|
|
20230811,114200,2746350745,2740,2725,2740,2725,561
|
|
20230811,114100,2744821205,2740,2740,2740,2740,0
|
|
20230811,114000,2744821205,2740,2730,2740,2725,1563
|
|
20230811,113900,2740544680,2740,2730,2740,2730,376
|
|
20230811,113800,2739518190,2740,2735,2740,2730,1874
|
|
20230811,113700,2734397040,2745,2745,2745,2735,650
|
|
20230811,113600,2732615415,2745,2745,2745,2745,0
|
|
20230811,113500,2732615415,2745,2745,2745,2745,0
|
|
20230811,113400,2732615415,2745,2745,2745,2745,1
|
|
20230811,113300,2732612670,2745,2730,2745,2730,1993
|
|
20230811,113200,2727162895,2735,2735,2735,2730,2933
|
|
20230811,113100,2719155690,2730,2740,2740,2730,7934
|
|
20230811,113000,2697447000,2745,2745,2745,2740,577
|
|
20230811,112900,2695866000,2750,2745,2755,2740,2750
|
|
20230811,112800,2688318985,2755,2755,2755,2755,2
|
|
20230811,112700,2688313475,2750,2750,2750,2745,1888
|
|
20230811,112600,2683121480,2745,2750,2755,2745,2187
|
|
20230811,112500,2677116605,2755,2750,2760,2745,5295
|
|
20230811,112400,2662550610,2755,2755,2755,2750,3800
|
|
20230811,112300,2652084110,2760,2760,2760,2760,6854
|
|
20230811,112200,2633167070,2760,2765,2765,2760,2039
|
|
20230811,112100,2627531735,2760,2760,2765,2760,569
|
|
20230811,112000,2625961210,2765,2760,2765,2760,420
|
|
20230811,111900,2624801595,2765,2770,2775,2765,3179
|
|
20230811,111800,2615999210,2770,2760,2770,2760,1134
|
|
20230811,111700,2612861125,2765,2765,2780,2765,3266
|
|
20230811,111600,2603825470,2760,2775,2780,2760,3574
|
|
20230811,111500,2593935055,2780,2780,2780,2765,5229
|
|
20230811,111400,2579441550,2780,2775,2780,2770,2796
|
|
20230811,111300,2571684590,2775,2775,2775,2765,3563
|
|
20230811,111200,2561812365,2765,2775,2780,2765,2734
|
|
20230811,111100,2554231320,2780,2770,2780,2770,15633
|
|
20230811,111000,2510843075,2770,2765,2770,2765,561
|
|
20230811,110900,2509289430,2770,2765,2770,2760,1163
|
|
20230811,110800,2506075820,2760,2770,2770,2760,10605
|
|
20230811,110700,2476768610,2770,2770,2770,2765,3616
|
|
20230811,110600,2466754985,2765,2770,2775,2765,2841
|
|
20230811,110500,2458893910,2775,2775,2775,2770,358
|
|
20230811,110400,2457902190,2775,2770,2775,2770,106
|
|
20230811,110300,2457608565,2775,2765,2775,2765,1475
|
|
20230811,110200,2453522595,2765,2770,2775,2765,6656
|
|
20230811,110100,2435085480,2775,2770,2775,2765,11070
|
|
20230811,110000,2404442045,2770,2755,2770,2755,8028
|
|
20230811,105900,2382266775,2755,2750,2755,2750,504
|
|
20230811,105800,2380878275,2745,2735,2745,2735,3838
|
|
20230811,105700,2370355525,2740,2740,2740,2740,290
|
|
20230811,105600,2369560925,2740,2740,2740,2740,200
|
|
20230811,105500,2369012925,2745,2740,2745,2740,60
|
|
20230811,105400,2368848275,2735,2740,2740,2735,65
|
|
20230811,105300,2368670450,2740,2740,2740,2740,952
|
|
20230811,105200,2366061970,2740,2740,2740,2740,0
|
|
20230811,105100,2366061970,2740,2735,2740,2735,153
|
|
20230811,105000,2365643335,2735,2735,2735,2735,5118
|
|
20230811,104900,2351645605,2735,2735,2735,2735,600
|
|
20230811,104800,2350004605,2735,2735,2735,2735,299
|
|
20230811,104700,2349186840,2735,2735,2735,2735,61
|
|
20230811,104600,2349020005,2735,2740,2740,2735,6
|
|
20230811,104500,2349003585,2735,2750,2750,2735,481
|
|
20230811,104400,2347683155,2750,2750,2750,2745,126
|
|
20230811,104300,2347337100,2745,2740,2745,2740,1004
|
|
20230811,104200,2344581585,2740,2740,2740,2740,5
|
|
20230811,104100,2344567885,2740,2750,2750,2740,216
|
|
20230811,104000,2343975995,2755,2750,2755,2735,1170
|
|
20230811,103900,2340769275,2740,2750,2755,2740,1218
|
|
20230811,103800,2337423165,2750,2760,2760,2750,4875
|
|
20230811,103700,2324007250,2755,2755,2755,2755,1275
|
|
20230811,103600,2320494625,2760,2760,2760,2760,3265
|
|
20230811,103500,2311483225,2765,2760,2765,2760,1897
|
|
20230811,103400,2306245000,2765,2765,2770,2765,4250
|
|
20230811,103300,2294487340,2765,2760,2770,2760,6537
|
|
20230811,103200,2276430915,2755,2765,2765,2755,2903
|
|
20230811,103100,2268426325,2760,2745,2760,2745,18622
|
|
20230811,103000,2217064205,2745,2735,2745,2730,5189
|
|
20230811,102900,2202850695,2730,2735,2735,2730,3264
|
|
20230811,102800,2193923675,2735,2745,2745,2715,24186
|
|
20230811,102700,2128093960,2730,2750,2750,2725,17814
|
|
20230811,102600,2079370000,2755,2755,2755,2755,8
|
|
20230811,102500,2079347960,2750,2750,2750,2745,3210
|
|
20230811,102400,2070520515,2750,2750,2750,2740,3409
|
|
20230811,102300,2061162505,2750,2750,2750,2750,1080
|
|
20230811,102200,2058192505,2750,2745,2750,2740,1006
|
|
20230811,102100,2055426550,2740,2750,2750,2740,1409
|
|
20230811,102000,2051556200,2755,2765,2765,2755,1018
|
|
20230811,101900,2048743290,2760,2765,2770,2760,2356
|
|
20230811,101800,2042229595,2765,2755,2765,2750,10996
|
|
20230811,101700,2011910305,2750,2750,2755,2750,1227
|
|
20230811,101600,2008533020,2750,2750,2750,2750,504
|
|
20230811,101500,2007147020,2750,2745,2750,2740,3739
|
|
20230811,101400,1996889635,2745,2745,2745,2745,625
|
|
20230811,101300,1995174010,2745,2750,2750,2745,1856
|
|
20230811,101200,1990078940,2750,2740,2750,2735,1251
|
|
20230811,101100,1986647020,2740,2740,2740,2740,81
|
|
20230811,101000,1986425080,2740,2740,2750,2740,9375
|
|
20230811,100900,1960735925,2735,2735,2735,2735,3274
|
|
20230811,100800,1951781535,2740,2745,2745,2735,1708
|
|
20230811,100700,1947101585,2745,2735,2750,2735,3708
|
|
20230811,100600,1936928055,2735,2745,2750,2735,2400
|
|
20230811,100500,1930352080,2750,2750,2750,2750,753
|
|
20230811,100400,1928281330,2750,2745,2750,2745,103
|
|
20230811,100300,1927998580,2750,2735,2750,2735,3984
|
|
20230811,100200,1917062170,2745,2740,2745,2740,1766
|
|
20230811,100100,1912218590,2735,2730,2740,2725,2923
|
|
20230811,100000,1904233865,2730,2740,2740,2730,2278
|
|
20230811,095900,1898000215,2735,2725,2735,2715,14928
|
|
20230811,095800,1857329245,2725,2730,2735,2725,4950
|
|
20230811,095700,1843833500,2730,2735,2735,2730,2477
|
|
20230811,095600,1837062550,2740,2750,2750,2730,426
|
|
20230811,095500,1835895565,2730,2750,2750,2730,5809
|
|
20230811,095400,1819985445,2750,2750,2750,2735,1183
|
|
20230811,095300,1816738300,2735,2740,2750,2735,4101
|
|
20230811,095200,1805501135,2740,2740,2740,2730,2800
|
|
20230811,095100,1797830315,2740,2730,2740,2730,1494
|
|
20230811,095000,1793747935,2740,2745,2745,2730,1601
|
|
20230811,094900,1789369100,2745,2735,2745,2735,919
|
|
20230811,094800,1786850220,2735,2735,2735,2735,540
|
|
20230811,094700,1785373320,2735,2735,2740,2735,1089
|
|
20230811,094600,1782393405,2735,2745,2750,2735,14671
|
|
20230811,094500,1742186625,2745,2755,2760,2740,2005
|
|
20230811,094400,1736675305,2740,2740,2760,2740,4354
|
|
20230811,094300,1724668475,2755,2770,2770,2740,9595
|
|
20230811,094200,1698360615,2770,2750,2775,2740,24300
|
|
20230811,094100,1631312475,2745,2740,2745,2730,5490
|
|
20230811,094000,1616278280,2730,2730,2745,2725,1515
|
|
20230811,093900,1612140100,2730,2740,2740,2720,10298
|
|
20230811,093800,1584039650,2740,2745,2755,2740,3346
|
|
20230811,093700,1574856555,2745,2735,2765,2735,3170
|
|
20230811,093600,1566158745,2730,2745,2745,2730,30765
|
|
20230811,093500,1482045860,2745,2760,2765,2745,7910
|
|
20230811,093400,1460258125,2760,2755,2765,2750,2826
|
|
20230811,093300,1452453270,2755,2765,2770,2750,3561
|
|
20230811,093200,1442639505,2765,2770,2785,2755,14084
|
|
20230811,093100,1403568320,2770,2760,2790,2750,14955
|
|
20230811,093000,1362136580,2760,2740,2760,2740,11901
|
|
20230811,092900,1329438030,2745,2770,2775,2740,35166
|
|
20230811,092800,1232587790,2765,2760,2790,2760,21308
|
|
20230811,092700,1173415360,2760,2795,2795,2760,22539
|
|
20230811,092600,1110907065,2785,2815,2815,2760,51589
|
|
20230811,092500,966967660,2815,2720,2825,2715,122495
|
|
20230811,092400,627837340,2715,2710,2715,2705,3542
|
|
20230811,092300,618242850,2710,2715,2715,2710,4724
|
|
20230811,092200,605426055,2705,2715,2720,2705,10335
|
|
20230811,092100,577369025,2720,2720,2725,2715,4815
|
|
20230811,092000,564276970,2720,2735,2735,2720,6908
|
|
20230811,091900,545411235,2735,2700,2745,2690,15747
|
|
20230811,091800,502611615,2700,2710,2710,2700,7899
|
|
20230811,091700,481262035,2710,2720,2720,2705,2635
|
|
20230811,091600,474115740,2720,2720,2725,2710,12275
|
|
20230811,091500,440806665,2710,2710,2755,2700,52346
|
|
20230811,091400,297525125,2710,2675,2750,2675,64540
|
|
20230811,091300,122237650,2670,2660,2670,2660,2785
|
|
20230811,091200,114812600,2660,2650,2675,2650,21324
|
|
20230811,091100,58165940,2650,2640,2650,2635,5920
|
|
20230811,091000,42507820,2645,2640,2645,2625,1356
|
|
20230811,090900,38929425,2640,2610,2650,2605,5300
|
|
20230811,090800,24981920,2615,2610,2615,2610,412
|
|
20230811,090700,23905425,2610,2610,2610,2610,114
|
|
20230811,090600,23607885,2610,2610,2615,2610,604
|
|
20230811,090500,22031425,2610,2615,2615,2610,83
|
|
20230811,090400,21814770,2605,2620,2620,2605,2494
|
|
20230811,090300,15304660,2640,2620,2640,2620,1601
|
|
20230811,090200,11101080,2625,2620,2625,2620,852
|
|
20230811,090100,8864585,2605,2605,2605,2605,390
|
|
20230811,090000,7848635,2605,2625,2625,2605,2999
|