616 lines
31 KiB
CSV
616 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191300,30067411445,2695,2695,2695,2695,159819
|
|
20230803,191200,30067411445,2695,2695,2695,2695,0
|
|
20230803,191100,30067411445,2695,2695,2695,2695,0
|
|
20230803,191000,30067411445,2695,2695,2695,2695,0
|
|
20230803,190900,30067411445,2695,2695,2695,2695,0
|
|
20230803,190800,30067411445,2695,2695,2695,2695,0
|
|
20230803,190700,30067411445,2695,2695,2695,2695,0
|
|
20230803,190600,30067411445,2695,2695,2695,2695,0
|
|
20230803,190500,30067411445,2695,2695,2695,2695,0
|
|
20230803,190400,30067411445,2695,2695,2695,2695,0
|
|
20230803,190300,30067411445,2695,2695,2695,2695,0
|
|
20230803,190200,30067411445,2695,2695,2695,2695,0
|
|
20230803,190100,30067411445,2695,2695,2695,2695,0
|
|
20230803,190000,30067411445,2695,2695,2695,2695,0
|
|
20230803,185900,30067411445,2695,2695,2695,2695,0
|
|
20230803,185800,30067411445,2695,2695,2695,2695,0
|
|
20230803,185700,30067411445,2695,2695,2695,2695,0
|
|
20230803,185600,30067411445,2695,2695,2695,2695,0
|
|
20230803,185500,30067411445,2695,2695,2695,2695,0
|
|
20230803,185400,30067411445,2695,2695,2695,2695,0
|
|
20230803,185300,30067411445,2695,2695,2695,2695,0
|
|
20230803,185200,30067411445,2695,2695,2695,2695,0
|
|
20230803,185100,30067411445,2695,2695,2695,2695,0
|
|
20230803,185000,30067411445,2695,2695,2695,2695,0
|
|
20230803,184900,30067411445,2695,2695,2695,2695,0
|
|
20230803,184800,30067411445,2695,2695,2695,2695,0
|
|
20230803,184700,30067411445,2695,2695,2695,2695,0
|
|
20230803,184600,30067411445,2695,2695,2695,2695,0
|
|
20230803,184500,30067411445,2695,2695,2695,2695,0
|
|
20230803,184400,30067411445,2695,2695,2695,2695,0
|
|
20230803,184300,30067411445,2695,2695,2695,2695,159819
|
|
20230803,184200,30067411445,2695,2695,2695,2695,0
|
|
20230803,184100,30067411445,2695,2695,2695,2695,0
|
|
20230803,184000,30067411445,2695,2695,2695,2695,0
|
|
20230803,183900,30067411445,2695,2695,2695,2695,0
|
|
20230803,183800,30067411445,2695,2695,2695,2695,0
|
|
20230803,183700,30067411445,2695,2695,2695,2695,0
|
|
20230803,183600,30067411445,2695,2695,2695,2695,0
|
|
20230803,183500,30067411445,2695,2695,2695,2695,0
|
|
20230803,183400,30067411445,2695,2695,2695,2695,0
|
|
20230803,183300,30067411445,2695,2695,2695,2695,0
|
|
20230803,183200,30067411445,2695,2695,2695,2695,0
|
|
20230803,183100,30067411445,2695,2695,2695,2695,0
|
|
20230803,183000,30067411445,2695,2695,2695,2695,0
|
|
20230803,182900,30067411445,2695,2695,2695,2695,0
|
|
20230803,182800,30067411445,2695,2695,2695,2695,0
|
|
20230803,182700,30067411445,2695,2695,2695,2695,0
|
|
20230803,182600,30067411445,2695,2695,2695,2695,0
|
|
20230803,182500,30067411445,2695,2695,2695,2695,0
|
|
20230803,182400,30067411445,2695,2695,2695,2695,0
|
|
20230803,182300,30067411445,2695,2695,2695,2695,0
|
|
20230803,182200,30067411445,2695,2695,2695,2695,0
|
|
20230803,182100,30067411445,2695,2695,2695,2695,0
|
|
20230803,182000,30067411445,2695,2695,2695,2695,0
|
|
20230803,181900,30067411445,2695,2695,2695,2695,0
|
|
20230803,181800,30067411445,2695,2695,2695,2695,0
|
|
20230803,181700,30067411445,2695,2695,2695,2695,0
|
|
20230803,181600,30067411445,2695,2695,2695,2695,0
|
|
20230803,181500,30067411445,2695,2695,2695,2695,0
|
|
20230803,181400,30067411445,2695,2695,2695,2695,0
|
|
20230803,181300,30067411445,2695,2695,2695,2695,159819
|
|
20230803,181200,30067411445,2695,2695,2695,2695,0
|
|
20230803,181100,30067411445,2695,2695,2695,2695,0
|
|
20230803,181000,30067411445,2695,2695,2695,2695,0
|
|
20230803,180900,30067411445,2695,2695,2695,2695,0
|
|
20230803,180800,30067411445,2695,2695,2695,2695,0
|
|
20230803,180700,30067411445,2695,2695,2695,2695,0
|
|
20230803,180600,30067411445,2695,2695,2695,2695,0
|
|
20230803,180500,30067411445,2695,2695,2695,2695,0
|
|
20230803,180400,30067411445,2695,2695,2695,2695,0
|
|
20230803,180300,30067411445,2695,2695,2695,2695,0
|
|
20230803,180200,30067411445,2695,2695,2695,2695,0
|
|
20230803,180100,30067411445,2695,2695,2695,2695,0
|
|
20230803,180000,30067411445,2695,2695,2695,2695,0
|
|
20230803,175900,30067411445,2695,2695,2695,2695,0
|
|
20230803,175800,30067411445,2695,2695,2695,2695,0
|
|
20230803,175700,30067411445,2695,2695,2695,2695,0
|
|
20230803,175600,30067411445,2695,2695,2695,2695,0
|
|
20230803,175500,30067411445,2695,2695,2695,2695,0
|
|
20230803,175400,30067411445,2695,2695,2695,2695,0
|
|
20230803,175300,30067411445,2695,2695,2695,2695,0
|
|
20230803,175200,30067411445,2695,2695,2695,2695,0
|
|
20230803,175100,30067411445,2695,2695,2695,2695,0
|
|
20230803,175000,30067411445,2695,2695,2695,2695,0
|
|
20230803,174900,30067411445,2695,2695,2695,2695,0
|
|
20230803,174800,30067411445,2695,2695,2695,2695,0
|
|
20230803,174700,30067411445,2695,2695,2695,2695,0
|
|
20230803,174600,30067411445,2695,2695,2695,2695,0
|
|
20230803,174500,30067411445,2695,2695,2695,2695,0
|
|
20230803,174400,30067411445,2695,2695,2695,2695,0
|
|
20230803,174300,30067411445,2695,2695,2695,2695,159819
|
|
20230803,174200,30067411445,2695,2695,2695,2695,0
|
|
20230803,174100,30067411445,2695,2695,2695,2695,0
|
|
20230803,174000,30067411445,2695,2695,2695,2695,0
|
|
20230803,173900,30067411445,2695,2695,2695,2695,0
|
|
20230803,173800,30067411445,2695,2695,2695,2695,0
|
|
20230803,173700,30067411445,2695,2695,2695,2695,0
|
|
20230803,173600,30067411445,2695,2695,2695,2695,0
|
|
20230803,173500,30067411445,2695,2695,2695,2695,0
|
|
20230803,173400,30067411445,2695,2695,2695,2695,0
|
|
20230803,173300,30067411445,2695,2695,2695,2695,0
|
|
20230803,173200,30067411445,2695,2695,2695,2695,0
|
|
20230803,173100,30067411445,2695,2695,2695,2695,0
|
|
20230803,173000,30067411445,2695,2695,2695,2695,0
|
|
20230803,172900,30067411445,2695,2695,2695,2695,0
|
|
20230803,172800,30067411445,2695,2695,2695,2695,0
|
|
20230803,172700,30067411445,2695,2695,2695,2695,0
|
|
20230803,172600,30067411445,2695,2695,2695,2695,0
|
|
20230803,172500,30067411445,2695,2695,2695,2695,0
|
|
20230803,172400,30067411445,2695,2695,2695,2695,0
|
|
20230803,172300,30067411445,2695,2695,2695,2695,0
|
|
20230803,172200,30067411445,2695,2695,2695,2695,0
|
|
20230803,172100,30067411445,2695,2695,2695,2695,0
|
|
20230803,172000,30067411445,2695,2695,2695,2695,0
|
|
20230803,171900,30067411445,2695,2695,2695,2695,0
|
|
20230803,171800,30067411445,2695,2695,2695,2695,0
|
|
20230803,171700,30067411445,2695,2695,2695,2695,0
|
|
20230803,171600,30067411445,2695,2695,2695,2695,0
|
|
20230803,171500,30067411445,2695,2695,2695,2695,0
|
|
20230803,171400,30067411445,2695,2695,2695,2695,0
|
|
20230803,171300,30067411445,2695,2695,2695,2695,159819
|
|
20230803,171200,30067411445,2695,2695,2695,2695,0
|
|
20230803,171100,30067411445,2695,2695,2695,2695,0
|
|
20230803,171000,30067411445,2695,2695,2695,2695,0
|
|
20230803,170900,30067411445,2695,2695,2695,2695,0
|
|
20230803,170800,30067411445,2695,2695,2695,2695,0
|
|
20230803,170700,30067411445,2695,2695,2695,2695,0
|
|
20230803,170600,30067411445,2695,2695,2695,2695,0
|
|
20230803,170500,30067411445,2695,2695,2695,2695,0
|
|
20230803,170400,30067411445,2695,2695,2695,2695,0
|
|
20230803,170300,30067411445,2695,2695,2695,2695,0
|
|
20230803,170200,30067411445,2695,2695,2695,2695,0
|
|
20230803,170100,30067411445,2695,2695,2695,2695,0
|
|
20230803,170000,30067411445,2695,2695,2695,2695,0
|
|
20230803,165900,30067411445,2695,2695,2695,2695,0
|
|
20230803,165800,30067411445,2695,2695,2695,2695,0
|
|
20230803,165700,30067411445,2695,2695,2695,2695,0
|
|
20230803,165600,30067411445,2695,2695,2695,2695,0
|
|
20230803,165500,30067411445,2695,2695,2695,2695,0
|
|
20230803,165400,30067411445,2695,2695,2695,2695,0
|
|
20230803,165300,30067411445,2695,2695,2695,2695,0
|
|
20230803,165200,30067411445,2695,2695,2695,2695,0
|
|
20230803,165100,30067411445,2695,2695,2695,2695,0
|
|
20230803,165000,30067411445,2695,2695,2695,2695,0
|
|
20230803,164900,30067411445,2695,2695,2695,2695,0
|
|
20230803,164800,30067411445,2695,2695,2695,2695,0
|
|
20230803,164700,30067411445,2695,2695,2695,2695,0
|
|
20230803,164600,30067411445,2695,2695,2695,2695,0
|
|
20230803,164500,30067411445,2695,2695,2695,2695,0
|
|
20230803,164400,30067411445,2695,2695,2695,2695,0
|
|
20230803,164300,30067411445,2695,2695,2695,2695,159819
|
|
20230803,164200,30067411445,2695,2695,2695,2695,0
|
|
20230803,164100,30067411445,2695,2695,2695,2695,0
|
|
20230803,164000,30067411445,2695,2695,2695,2695,0
|
|
20230803,163900,30067411445,2695,2695,2695,2695,0
|
|
20230803,163800,30067411445,2695,2695,2695,2695,0
|
|
20230803,163700,30067411445,2695,2695,2695,2695,0
|
|
20230803,163600,30067411445,2695,2695,2695,2695,0
|
|
20230803,163500,30067411445,2695,2695,2695,2695,0
|
|
20230803,163400,30067411445,2695,2695,2695,2695,0
|
|
20230803,163300,30067411445,2695,2695,2695,2695,0
|
|
20230803,163200,30067411445,2695,2695,2695,2695,0
|
|
20230803,163100,30067411445,2695,2695,2695,2695,0
|
|
20230803,163000,30067411445,2695,2695,2695,2695,0
|
|
20230803,162900,30067411445,2695,2695,2695,2695,0
|
|
20230803,162800,30067411445,2695,2695,2695,2695,0
|
|
20230803,162700,30067411445,2695,2695,2695,2695,0
|
|
20230803,162600,30067411445,2695,2695,2695,2695,0
|
|
20230803,162500,30067411445,2695,2695,2695,2695,0
|
|
20230803,162400,30067411445,2695,2695,2695,2695,0
|
|
20230803,162300,30067411445,2695,2695,2695,2695,0
|
|
20230803,162200,30067411445,2695,2695,2695,2695,0
|
|
20230803,162100,30067411445,2695,2695,2695,2695,0
|
|
20230803,162000,30067411445,2695,2695,2695,2695,0
|
|
20230803,161900,30067411445,2695,2695,2695,2695,0
|
|
20230803,161800,30067411445,2695,2695,2695,2695,0
|
|
20230803,161700,30067411445,2695,2695,2695,2695,0
|
|
20230803,161600,30067411445,2695,2695,2695,2695,0
|
|
20230803,161500,30067411445,2695,2695,2695,2695,0
|
|
20230803,161400,30067411445,2695,2695,2695,2695,0
|
|
20230803,161300,30067411445,2695,2695,2695,2695,159819
|
|
20230803,161200,30067411445,2695,2695,2695,2695,0
|
|
20230803,161100,30067411445,2695,2695,2695,2695,0
|
|
20230803,161000,30067411445,2695,2695,2695,2695,0
|
|
20230803,160900,30067411445,2695,2695,2695,2695,0
|
|
20230803,160800,30067411445,2695,2695,2695,2695,0
|
|
20230803,160700,30067411445,2695,2695,2695,2695,0
|
|
20230803,160600,30067411445,2695,2695,2695,2695,0
|
|
20230803,160500,30067411445,2695,2695,2695,2695,0
|
|
20230803,160400,30067411445,2695,2695,2695,2695,0
|
|
20230803,160300,30067411445,2695,2695,2695,2695,0
|
|
20230803,160200,30067411445,2695,2695,2695,2695,0
|
|
20230803,160100,30067411445,2695,2695,2695,2695,0
|
|
20230803,160000,30067411445,2695,2695,2695,2695,0
|
|
20230803,155900,30067411445,2695,2695,2695,2695,0
|
|
20230803,155800,30067411445,2695,2695,2695,2695,0
|
|
20230803,155700,30067411445,2695,2695,2695,2695,0
|
|
20230803,155600,30067411445,2695,2695,2695,2695,0
|
|
20230803,155500,30067411445,2695,2695,2695,2695,0
|
|
20230803,155400,30067411445,2695,2695,2695,2695,0
|
|
20230803,155300,30067411445,2695,2695,2695,2695,0
|
|
20230803,155200,30067411445,2695,2695,2695,2695,0
|
|
20230803,155100,30067411445,2695,2695,2695,2695,0
|
|
20230803,155000,30067411445,2695,2695,2695,2695,0
|
|
20230803,154900,30067411445,2695,2695,2695,2695,0
|
|
20230803,154800,30067411445,2695,2695,2695,2695,0
|
|
20230803,154700,30067411445,2695,2695,2695,2695,0
|
|
20230803,154600,30067411445,2695,2695,2695,2695,0
|
|
20230803,154500,30067411445,2695,2695,2695,2695,0
|
|
20230803,154400,30067411445,2695,2695,2695,2695,0
|
|
20230803,154300,30067411445,2695,2695,2695,2695,159819
|
|
20230803,154200,30067411445,2695,2695,2695,2695,0
|
|
20230803,154100,30067411445,2695,2695,2695,2695,0
|
|
20230803,154000,30067411445,2695,2695,2695,2695,0
|
|
20230803,153900,30067411445,2695,2695,2695,2695,0
|
|
20230803,153800,30067411445,2695,2695,2695,2695,0
|
|
20230803,153700,30067411445,2695,2695,2695,2695,0
|
|
20230803,153600,30067411445,2695,2695,2695,2695,0
|
|
20230803,153500,30067411445,2695,2695,2695,2695,0
|
|
20230803,153400,30067411445,2695,2695,2695,2695,0
|
|
20230803,153300,30067411445,2695,2695,2695,2695,0
|
|
20230803,153200,30067411445,2695,2695,2695,2695,0
|
|
20230803,153100,30067411445,2695,2695,2695,2695,0
|
|
20230803,153000,30067411445,2695,2695,2695,2695,159819
|
|
20230803,152900,29636699240,2665,2665,2665,2665,0
|
|
20230803,152800,29636699240,2665,2665,2665,2665,0
|
|
20230803,152700,29636699240,2665,2665,2665,2665,0
|
|
20230803,152600,29636699240,2665,2665,2665,2665,0
|
|
20230803,152500,29636699240,2665,2665,2665,2665,0
|
|
20230803,152400,29636699240,2665,2665,2665,2665,0
|
|
20230803,152300,29636699240,2665,2665,2665,2665,0
|
|
20230803,152200,29636699240,2665,2665,2665,2665,0
|
|
20230803,152100,29636699240,2665,2665,2665,2665,0
|
|
20230803,152000,29636699240,2665,2665,2665,2665,0
|
|
20230803,151900,29636699240,2665,2650,2665,2645,97396
|
|
20230803,151800,29378057425,2650,2645,2650,2645,16016
|
|
20230803,151700,29335688605,2645,2645,2650,2640,9228
|
|
20230803,151600,29311284625,2645,2645,2650,2640,7967
|
|
20230803,151500,29290195510,2640,2645,2650,2640,13919
|
|
20230803,151400,29253363680,2645,2640,2645,2635,12877
|
|
20230803,151300,29219373740,2635,2640,2650,2630,16549
|
|
20230803,151200,29175742320,2640,2625,2640,2620,21521
|
|
20230803,151100,29119255485,2625,2645,2645,2625,25485
|
|
20230803,151000,29052106780,2645,2650,2650,2640,16446
|
|
20230803,150900,29008562960,2645,2650,2650,2640,16810
|
|
20230803,150800,28964091210,2645,2640,2650,2635,14215
|
|
20230803,150700,28926530820,2640,2640,2650,2635,16617
|
|
20230803,150600,28882610210,2635,2635,2635,2630,16058
|
|
20230803,150500,28840359445,2635,2645,2645,2630,8979
|
|
20230803,150400,28816691400,2640,2635,2645,2630,8716
|
|
20230803,150300,28793694485,2635,2630,2640,2630,13622
|
|
20230803,150200,28757796705,2630,2635,2640,2625,8451
|
|
20230803,150100,28735533975,2640,2635,2640,2635,5255
|
|
20230803,150000,28721680950,2630,2630,2635,2630,5666
|
|
20230803,145900,28706764585,2630,2635,2635,2625,8259
|
|
20230803,145800,28685058280,2635,2640,2650,2630,28934
|
|
20230803,145700,28608591445,2650,2630,2650,2630,16981
|
|
20230803,145600,28563771860,2630,2625,2635,2625,1539
|
|
20230803,145500,28559721250,2635,2625,2635,2615,18986
|
|
20230803,145400,28509930980,2625,2635,2635,2625,13567
|
|
20230803,145300,28474252980,2635,2620,2640,2620,10170
|
|
20230803,145200,28447513280,2635,2630,2635,2620,6942
|
|
20230803,145100,28429284000,2630,2635,2640,2615,10646
|
|
20230803,145000,28401304820,2640,2640,2645,2630,10082
|
|
20230803,144900,28374726120,2640,2630,2645,2620,23961
|
|
20230803,144800,28311627915,2625,2620,2630,2615,5371
|
|
20230803,144700,28297544995,2620,2630,2635,2610,6404
|
|
20230803,144600,28280739570,2630,2630,2635,2610,13537
|
|
20230803,144500,28245217245,2630,2635,2635,2615,30025
|
|
20230803,144400,28166522895,2635,2635,2640,2625,23040
|
|
20230803,144300,28105945045,2635,2640,2640,2630,8921
|
|
20230803,144200,28082451440,2635,2640,2645,2635,16000
|
|
20230803,144100,28040254685,2635,2635,2645,2635,24133
|
|
20230803,144000,27976535375,2640,2635,2645,2625,37581
|
|
20230803,143900,27877437520,2635,2625,2640,2625,26435
|
|
20230803,143800,27807810745,2630,2615,2630,2615,17314
|
|
20230803,143700,27762389110,2620,2625,2625,2610,26414
|
|
20230803,143600,27693362565,2625,2605,2625,2605,11506
|
|
20230803,143500,27663210875,2605,2630,2635,2605,34147
|
|
20230803,143400,27573754480,2630,2610,2630,2610,26619
|
|
20230803,143300,27503955450,2615,2620,2625,2610,35100
|
|
20230803,143200,27412018580,2620,2610,2620,2605,27130
|
|
20230803,143100,27341141600,2610,2610,2615,2595,19972
|
|
20230803,143000,27289102625,2615,2610,2615,2590,57590
|
|
20230803,142900,27139281200,2605,2585,2605,2580,62548
|
|
20230803,142800,26976979575,2590,2600,2605,2580,152060
|
|
20230803,142700,26583218220,2600,2620,2630,2595,77383
|
|
20230803,142600,26381407765,2615,2635,2635,2605,63293
|
|
20230803,142500,26215798320,2635,2635,2655,2630,60908
|
|
20230803,142400,26054930580,2635,2605,2640,2600,70525
|
|
20230803,142300,25869811165,2610,2635,2640,2600,166945
|
|
20230803,142200,25433023685,2635,2645,2655,2615,95180
|
|
20230803,142100,25182356560,2645,2685,2690,2615,362288
|
|
20230803,142000,24223653005,2690,2700,2705,2685,21064
|
|
20230803,141900,24166942330,2700,2720,2740,2690,88142
|
|
20230803,141800,23926974530,2725,2685,2730,2685,74590
|
|
20230803,141700,23724212250,2690,2720,2725,2685,47378
|
|
20230803,141600,23596183000,2720,2730,2730,2705,96926
|
|
20230803,141500,23332751030,2725,2695,2730,2695,138499
|
|
20230803,141400,22956503910,2700,2670,2715,2660,137568
|
|
20230803,141300,22587506770,2670,2695,2700,2670,112953
|
|
20230803,141200,22284206445,2700,2700,2730,2670,180701
|
|
20230803,141100,21796824780,2705,2725,2760,2690,246740
|
|
20230803,141000,21127585515,2725,2765,2770,2700,188356
|
|
20230803,140900,20612429675,2765,2755,2790,2750,67579
|
|
20230803,140800,20424889410,2750,2770,2790,2750,76314
|
|
20230803,140700,20213881735,2780,2770,2795,2745,133977
|
|
20230803,140600,19842696515,2770,2775,2810,2760,131824
|
|
20230803,140500,19476105825,2780,2795,2795,2750,134605
|
|
20230803,140400,19103223995,2795,2805,2825,2760,262220
|
|
20230803,140300,18370518180,2810,2750,2820,2750,321738
|
|
20230803,140200,17472939865,2755,2750,2780,2735,189253
|
|
20230803,140100,16951130625,2750,2775,2820,2750,322401
|
|
20230803,140000,16054485940,2775,2805,2805,2755,302954
|
|
20230803,135900,15212017755,2805,2840,2850,2780,590367
|
|
20230803,135800,13545263900,2840,2800,2845,2770,491233
|
|
20230803,135700,12167493050,2800,2790,2835,2760,610306
|
|
20230803,135600,10454797415,2785,2710,2810,2705,790036
|
|
20230803,135500,8259354725,2705,2735,2755,2700,266919
|
|
20230803,135400,7534053255,2735,2740,2780,2680,860046
|
|
20230803,135300,5175549115,2740,2695,2740,2680,368148
|
|
20230803,135200,4179111095,2655,2655,2655,2655,0
|
|
20230803,135100,4179111095,2655,2630,2655,2630,150366
|
|
20230803,135000,3781099515,2635,2625,2635,2625,23936
|
|
20230803,134900,3718148160,2625,2615,2625,2610,15948
|
|
20230803,134800,3676423175,2615,2605,2615,2605,2088
|
|
20230803,134700,3670978500,2610,2605,2610,2605,6293
|
|
20230803,134600,3654584740,2605,2610,2610,2605,1922
|
|
20230803,134500,3649576170,2610,2610,2610,2600,3619
|
|
20230803,134400,3640145810,2610,2615,2615,2600,11275
|
|
20230803,134300,3610749265,2615,2615,2620,2610,11247
|
|
20230803,134200,3581371225,2615,2625,2630,2615,18458
|
|
20230803,134100,3532968935,2620,2630,2630,2620,10127
|
|
20230803,134000,3506372130,2630,2625,2630,2615,10120
|
|
20230803,133900,3479787220,2625,2625,2630,2620,53350
|
|
20230803,133800,3339633920,2625,2620,2625,2620,53931
|
|
20230803,133700,3198187225,2615,2615,2620,2610,7210
|
|
20230803,133600,3179313390,2615,2615,2620,2610,20400
|
|
20230803,133500,3125970580,2615,2610,2615,2600,18910
|
|
20230803,133400,3076557555,2610,2585,2610,2580,23850
|
|
20230803,133300,3014663305,2580,2590,2590,2580,3906
|
|
20230803,133200,3004565445,2590,2600,2600,2590,3470
|
|
20230803,133100,2995554040,2595,2585,2605,2580,12701
|
|
20230803,133000,2962614030,2590,2595,2600,2585,518
|
|
20230803,132900,2961274060,2580,2605,2610,2580,6712
|
|
20230803,132800,2943838160,2605,2585,2605,2585,7642
|
|
20230803,132700,2923952065,2585,2600,2600,2585,5593
|
|
20230803,132600,2909478920,2600,2590,2605,2590,4559
|
|
20230803,132500,2897643680,2590,2625,2625,2590,29410
|
|
20230803,132400,2820832495,2625,2610,2625,2605,41116
|
|
20230803,132300,2713148770,2615,2610,2620,2605,48020
|
|
20230803,132200,2587690030,2605,2600,2610,2600,8145
|
|
20230803,132100,2566472460,2600,2595,2605,2585,22886
|
|
20230803,132000,2507072570,2600,2580,2600,2580,18297
|
|
20230803,131900,2459634390,2580,2575,2585,2565,5603
|
|
20230803,131800,2445203700,2575,2575,2580,2575,1637
|
|
20230803,131700,2440988420,2575,2585,2585,2570,8749
|
|
20230803,131600,2418446135,2585,2595,2595,2585,1417
|
|
20230803,131500,2414777110,2590,2595,2600,2585,9221
|
|
20230803,131400,2390892805,2595,2600,2605,2590,24974
|
|
20230803,131300,2326082210,2605,2600,2610,2595,48809
|
|
20230803,131200,2199049450,2600,2590,2600,2585,32315
|
|
20230803,131100,2115190165,2590,2585,2595,2580,39211
|
|
20230803,131000,2013673650,2585,2570,2585,2570,16919
|
|
20230803,130900,1970068810,2570,2570,2575,2560,4669
|
|
20230803,130800,1958071865,2570,2555,2575,2555,18798
|
|
20230803,130700,1909846575,2550,2555,2555,2550,71
|
|
20230803,130600,1909665325,2555,2540,2555,2540,2553
|
|
20230803,130500,1903172390,2540,2545,2550,2540,1586
|
|
20230803,130400,1899136405,2550,2555,2555,2545,2036
|
|
20230803,130300,1893934575,2555,2555,2555,2555,988
|
|
20230803,130200,1891410235,2535,2540,2555,2535,2104
|
|
20230803,130100,1886072860,2555,2555,2555,2540,397
|
|
20230803,130000,1885062725,2555,2555,2560,2540,5387
|
|
20230803,125900,1871323990,2560,2555,2560,2555,2463
|
|
20230803,125800,1865030995,2555,2560,2565,2545,12032
|
|
20230803,125700,1834297720,2565,2560,2565,2560,7586
|
|
20230803,125600,1814876410,2560,2565,2565,2560,6918
|
|
20230803,125500,1797166310,2565,2565,2570,2560,21073
|
|
20230803,125400,1743099150,2565,2555,2565,2555,3813
|
|
20230803,125300,1733344690,2555,2550,2560,2550,4344
|
|
20230803,125200,1722256880,2545,2545,2545,2545,2016
|
|
20230803,125100,1717126160,2545,2540,2545,2540,1327
|
|
20230803,125000,1713749635,2540,2535,2540,2530,3036
|
|
20230803,124900,1706063335,2535,2535,2535,2530,732
|
|
20230803,124800,1704210735,2530,2535,2540,2530,1633
|
|
20230803,124700,1700071745,2535,2530,2535,2530,283
|
|
20230803,124600,1699355090,2535,2535,2535,2535,135
|
|
20230803,124500,1699012865,2540,2540,2545,2540,473
|
|
20230803,124400,1697811275,2540,2540,2540,2540,1944
|
|
20230803,124300,1692873515,2540,2545,2545,2540,184
|
|
20230803,124200,1692405765,2525,2530,2545,2525,4956
|
|
20230803,124100,1679812075,2530,2530,2540,2530,1023
|
|
20230803,124000,1677223865,2540,2525,2545,2525,2295
|
|
20230803,123900,1671424185,2520,2520,2520,2510,5530
|
|
20230803,123800,1657509230,2530,2530,2530,2520,1163
|
|
20230803,123700,1654572550,2525,2530,2530,2525,1002
|
|
20230803,123600,1652042495,2525,2540,2540,2525,4674
|
|
20230803,123500,1640216465,2540,2545,2545,2540,350
|
|
20230803,123400,1639327250,2545,2545,2550,2540,1865
|
|
20230803,123300,1634579530,2540,2550,2550,2540,2580
|
|
20230803,123200,1628016585,2550,2550,2555,2550,3512
|
|
20230803,123100,1619048715,2555,2550,2555,2550,3347
|
|
20230803,123000,1610513260,2550,2540,2550,2535,16532
|
|
20230803,122900,1568490270,2540,2530,2540,2530,13398
|
|
20230803,122800,1534584715,2530,2530,2530,2525,2124
|
|
20230803,122700,1529211095,2530,2530,2530,2530,74
|
|
20230803,122600,1529023875,2525,2535,2540,2525,4753
|
|
20230803,122500,1516979595,2540,2540,2540,2540,323
|
|
20230803,122400,1516159175,2540,2540,2540,2540,210
|
|
20230803,122300,1515625775,2540,2540,2540,2535,912
|
|
20230803,122200,1513311680,2535,2535,2540,2535,837
|
|
20230803,122100,1511185760,2535,2540,2540,2535,10
|
|
20230803,122000,1511160365,2530,2535,2540,2530,1597
|
|
20230803,121900,1507115745,2535,2540,2540,2530,948
|
|
20230803,121800,1504712945,2540,2535,2540,2535,47
|
|
20230803,121700,1504593770,2530,2530,2540,2530,1644
|
|
20230803,121600,1500426965,2535,2535,2535,2525,4279
|
|
20230803,121500,1489583370,2540,2530,2545,2520,5150
|
|
20230803,121400,1476503785,2535,2535,2540,2525,2391
|
|
20230803,121300,1470450900,2540,2545,2545,2540,1594
|
|
20230803,121200,1466397500,2545,2535,2545,2535,3736
|
|
20230803,121100,1456907450,2535,2540,2540,2525,2072
|
|
20230803,121000,1451664305,2540,2540,2545,2535,1944
|
|
20230803,120900,1446726545,2540,2540,2540,2535,3043
|
|
20230803,120800,1438998030,2540,2540,2545,2535,6419
|
|
20230803,120700,1422689250,2540,2530,2540,2525,13503
|
|
20230803,120600,1388480890,2530,2520,2530,2515,12162
|
|
20230803,120500,1357821155,2520,2515,2520,2515,2156
|
|
20230803,120400,1352394490,2515,2515,2515,2510,12392
|
|
20230803,120300,1321229605,2515,2510,2515,2510,740
|
|
20230803,120200,1319370650,2510,2515,2515,2510,501
|
|
20230803,120100,1318111220,2515,2510,2515,2510,2682
|
|
20230803,120000,1311369695,2515,2510,2515,2510,828
|
|
20230803,115900,1309290525,2510,2510,2510,2505,5159
|
|
20230803,115800,1296343960,2515,2515,2515,2515,2200
|
|
20230803,115700,1290810960,2515,2515,2515,2515,1974
|
|
20230803,115600,1285846350,2515,2515,2515,2515,2854
|
|
20230803,115500,1278668540,2515,2515,2515,2515,1825
|
|
20230803,115400,1274078665,2515,2515,2515,2505,1212
|
|
20230803,115300,1271033595,2515,2510,2515,2505,670
|
|
20230803,115200,1269354520,2515,2510,2515,2510,3019
|
|
20230803,115100,1261776775,2510,2510,2510,2510,691
|
|
20230803,115000,1260042365,2510,2510,2510,2505,2583
|
|
20230803,114900,1253562705,2510,2510,2510,2505,3840
|
|
20230803,114800,1243938770,2510,2510,2510,2510,1607
|
|
20230803,114700,1239905200,2510,2510,2510,2505,1119
|
|
20230803,114600,1237096525,2510,2505,2510,2505,1807
|
|
20230803,114500,1232567955,2500,2510,2510,2500,1446
|
|
20230803,114400,1228944975,2510,2505,2510,2505,2165
|
|
20230803,114300,1223512615,2510,2510,2510,2505,1513
|
|
20230803,114200,1219721845,2510,2515,2515,2510,387
|
|
20230803,114100,1218750460,2510,2500,2510,2500,8485
|
|
20230803,114000,1197466055,2500,2495,2500,2495,1052
|
|
20230803,113900,1194840515,2500,2510,2510,2495,3098
|
|
20230803,113800,1187085725,2510,2510,2515,2495,4377
|
|
20230803,113700,1176107090,2510,2515,2515,2505,3146
|
|
20230803,113600,1168212790,2515,2510,2515,2505,4424
|
|
20230803,113500,1157106670,2515,2510,2515,2505,8964
|
|
20230803,113400,1134606815,2510,2510,2510,2500,18827
|
|
20230803,113300,1087411930,2510,2510,2510,2505,2784
|
|
20230803,113200,1080424605,2510,2500,2510,2495,10349
|
|
20230803,113100,1054563945,2500,2505,2510,2500,10650
|
|
20230803,113000,1027901865,2505,2500,2505,2500,7810
|
|
20230803,112900,1008367930,2500,2495,2500,2495,7536
|
|
20230803,112800,989528615,2495,2500,2500,2490,4320
|
|
20230803,112700,978759495,2500,2495,2500,2495,59
|
|
20230803,112600,978612270,2495,2495,2500,2495,8060
|
|
20230803,112500,958497740,2490,2495,2495,2490,34
|
|
20230803,112400,958413070,2490,2490,2490,2490,1599
|
|
20230803,112300,954431560,2495,2490,2495,2490,1977
|
|
20230803,112200,949508770,2495,2495,2495,2495,5
|
|
20230803,112100,949496295,2495,2490,2495,2490,1688
|
|
20230803,112000,945293085,2495,2490,2495,2490,70
|
|
20230803,111900,945118535,2495,2490,2495,2490,1555
|
|
20230803,111800,941238910,2495,2495,2495,2495,854
|
|
20230803,111700,939108180,2495,2490,2495,2490,1456
|
|
20230803,111600,935479690,2490,2490,2490,2490,742
|
|
20230803,111500,933632110,2490,2485,2490,2485,1130
|
|
20230803,111400,930818910,2480,2480,2480,2480,0
|
|
20230803,111300,930818910,2480,2480,2480,2480,4
|
|
20230803,111200,930808990,2480,2480,2480,2480,10
|
|
20230803,111100,930784190,2485,2485,2485,2485,103
|
|
20230803,111000,930528235,2485,2485,2485,2485,420
|
|
20230803,110900,929484535,2495,2485,2495,2485,771
|
|
20230803,110800,927567600,2490,2495,2495,2490,85
|
|
20230803,110700,927355545,2485,2485,2485,2485,967
|
|
20230803,110600,924952550,2485,2485,2485,2485,215
|
|
20230803,110500,924418275,2485,2495,2495,2485,475
|
|
20230803,110400,923237500,2495,2495,2495,2495,500
|
|
20230803,110300,921990000,2500,2495,2500,2495,3673
|
|
20230803,110200,912807670,2485,2490,2495,2485,14401
|
|
20230803,110100,876896305,2485,2485,2485,2480,5412
|
|
20230803,110000,863468080,2485,2480,2485,2480,72
|
|
20230803,105900,863289420,2475,2490,2490,2475,1600
|
|
20230803,105800,859306920,2485,2480,2485,2480,200
|
|
20230803,105700,858809995,2480,2480,2480,2480,0
|
|
20230803,105600,858809995,2480,2480,2480,2480,0
|
|
20230803,105500,858809995,2480,2480,2485,2470,1205
|
|
20230803,105400,855824000,2485,2485,2485,2485,68
|
|
20230803,105300,855655020,2485,2485,2485,2485,6
|
|
20230803,105200,855640110,2485,2485,2490,2485,1004
|
|
20230803,105100,853145165,2485,2480,2485,2480,2171
|
|
20230803,105000,847761080,2480,2475,2480,2470,1275
|
|
20230803,104900,844610480,2475,2480,2480,2465,5071
|
|
20230803,104800,832060265,2480,2485,2485,2480,3
|
|
20230803,104700,832052820,2470,2475,2475,2470,1636
|
|
20230803,104600,828006720,2475,2485,2485,2475,529
|
|
20230803,104500,826694695,2485,2480,2485,2480,3
|
|
20230803,104400,826687245,2480,2480,2480,2480,674
|
|
20230803,104300,825015725,2480,2470,2480,2470,206
|
|
20230803,104200,824506895,2470,2485,2485,2470,1002
|
|
20230803,104100,822028765,2485,2495,2495,2485,2024
|
|
20230803,104000,816989945,2495,2495,2495,2495,713
|
|
20230803,103900,815211010,2495,2495,2495,2495,2
|
|
20230803,103800,815206020,2495,2495,2495,2490,945
|
|
20230803,103700,812852745,2495,2490,2495,2490,72
|
|
20230803,103600,812673110,2495,2495,2495,2495,201
|
|
20230803,103500,812171615,2495,2500,2505,2495,191
|
|
20230803,103400,811694215,2500,2505,2505,2500,49
|
|
20230803,103300,811571495,2505,2505,2505,2505,103
|
|
20230803,103200,811313480,2505,2500,2505,2500,223
|
|
20230803,103100,810755935,2500,2500,2500,2500,201
|
|
20230803,103000,810253435,2505,2485,2505,2485,15573
|
|
20230803,102900,771365990,2490,2490,2490,2485,218
|
|
20230803,102800,770824170,2490,2480,2490,2475,1068
|
|
20230803,102700,768177440,2480,2470,2480,2465,2299
|
|
20230803,102600,762487495,2465,2485,2490,2465,13420
|
|
20230803,102500,729339950,2485,2480,2485,2480,478
|
|
20230803,102400,728153620,2485,2480,2485,2480,229
|
|
20230803,102300,727585555,2480,2480,2480,2480,501
|
|
20230803,102200,726343075,2480,2480,2480,2480,1300
|
|
20230803,102100,723119075,2485,2480,2485,2480,4031
|
|
20230803,102000,713119675,2480,2485,2485,2480,107
|
|
20230803,101900,712854305,2480,2480,2480,2480,29
|
|
20230803,101800,712782385,2480,2480,2480,2480,684
|
|
20230803,101700,711086065,2480,2480,2480,2480,0
|
|
20230803,101600,711086065,2480,2480,2480,2480,40
|
|
20230803,101500,710986865,2480,2480,2480,2480,1175
|
|
20230803,101400,708072865,2490,2485,2490,2480,2519
|
|
20230803,101300,701819585,2480,2485,2485,2480,1705
|
|
20230803,101200,697590685,2485,2485,2485,2480,1408
|
|
20230803,101100,694092835,2485,2490,2490,2485,33
|
|
20230803,101000,694010670,2485,2490,2490,2485,2
|
|
20230803,100900,694005695,2490,2490,2490,2490,800
|
|
20230803,100800,692013695,2490,2490,2490,2490,101
|
|
20230803,100700,691762205,2495,2485,2495,2480,241
|
|
20230803,100600,691163365,2490,2490,2490,2490,1447
|
|
20230803,100500,687560335,2490,2490,2490,2490,1760
|
|
20230803,100400,683177935,2490,2500,2500,2490,2795
|
|
20230803,100300,676205650,2490,2490,2490,2485,3702
|
|
20230803,100200,666992670,2500,2500,2500,2500,0
|
|
20230803,100100,666992670,2500,2500,2500,2500,3701
|
|
20230803,100000,657740170,2490,2495,2500,2490,836
|
|
20230803,095900,655658485,2500,2500,2500,2500,630
|
|
20230803,095800,654083485,2500,2495,2500,2495,5583
|
|
20230803,095700,640130390,2495,2495,2495,2495,1342
|
|
20230803,095600,636782100,2495,2495,2495,2495,208
|
|
20230803,095500,636263140,2495,2500,2500,2495,2133
|
|
20230803,095400,630930945,2500,2495,2510,2495,5183
|
|
20230803,095300,617958385,2495,2495,2495,2495,1134
|
|
20230803,095200,615129055,2495,2495,2495,2490,2233
|
|
20230803,095100,609557970,2495,2490,2495,2490,6059
|
|
20230803,095000,594470825,2495,2495,2495,2485,3099
|
|
20230803,094900,586758510,2495,2495,2495,2490,1755
|
|
20230803,094800,582387210,2495,2500,2500,2490,1589
|
|
20230803,094700,578427450,2500,2500,2500,2490,5246
|
|
20230803,094600,565346925,2500,2500,2500,2495,702
|
|
20230803,094500,563594425,2505,2500,2505,2495,1210
|
|
20230803,094400,560571135,2505,2505,2505,2490,3331
|
|
20230803,094300,552259695,2505,2500,2505,2500,8769
|
|
20230803,094200,530297080,2500,2495,2505,2490,14373
|
|
20230803,094100,494367180,2495,2480,2500,2480,33093
|
|
20230803,094000,411918730,2480,2470,2480,2470,822
|
|
20230803,093900,409887140,2475,2480,2480,2475,5492
|
|
20230803,093800,396267205,2480,2460,2480,2460,3165
|
|
20230803,093700,388443845,2465,2470,2470,2465,4024
|
|
20230803,093600,378504595,2470,2460,2470,2455,806
|
|
20230803,093500,376518180,2455,2465,2465,2455,4860
|
|
20230803,093400,364561020,2470,2475,2475,2470,5052
|
|
20230803,093300,352058745,2485,2480,2485,2480,1093
|
|
20230803,093200,349345150,2490,2490,2490,2475,8910
|
|
20230803,093100,327164415,2490,2485,2490,2480,8722
|
|
20230803,093000,305471955,2485,2485,2490,2475,2540
|
|
20230803,092900,299166510,2490,2460,2490,2460,34706
|
|
20230803,092800,213104210,2460,2455,2460,2455,2132
|
|
20230803,092700,207869640,2455,2445,2460,2445,5327
|
|
20230803,092600,194816470,2445,2445,2445,2445,40
|
|
20230803,092500,194718670,2445,2445,2445,2445,878
|
|
20230803,092400,192571960,2455,2455,2455,2455,2
|
|
20230803,092300,192567050,2455,2455,2455,2455,457
|
|
20230803,092200,191445115,2455,2445,2455,2445,418
|
|
20230803,092100,190423005,2455,2460,2460,2445,1955
|
|
20230803,092000,185620515,2455,2445,2455,2435,15068
|
|
20230803,091900,148810925,2440,2435,2440,2435,2396
|
|
20230803,091800,142968930,2435,2435,2440,2435,1352
|
|
20230803,091700,139676805,2430,2425,2430,2425,783
|
|
20230803,091600,137776625,2425,2420,2435,2420,263
|
|
20230803,091500,137138935,2420,2435,2435,2420,610
|
|
20230803,091400,135662680,2435,2440,2440,2420,1523
|
|
20230803,091300,131954465,2440,2440,2440,2440,51
|
|
20230803,091200,131830025,2435,2430,2435,2425,2424
|
|
20230803,091100,125932095,2420,2430,2430,2420,2933
|
|
20230803,091000,118832905,2430,2430,2435,2430,170
|
|
20230803,090900,118419055,2420,2420,2420,2420,5
|
|
20230803,090800,118406955,2420,2435,2445,2420,1641
|
|
20230803,090700,114414640,2435,2420,2435,2420,1071
|
|
20230803,090600,111818795,2420,2425,2425,2420,2679
|
|
20230803,090500,105322750,2450,2450,2455,2450,1569
|
|
20230803,090400,101476955,2460,2415,2460,2400,20601
|
|
20230803,090300,51334955,2400,2380,2400,2380,10084
|
|
20230803,090200,27302855,2380,2380,2380,2380,2335
|
|
20230803,090100,21745555,2390,2405,2405,2385,7083
|
|
20230803,090000,4815000,2415,2415,2415,2415,1000
|