620 lines
31 KiB
CSV
620 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191700,16364532290,2665,2665,2665,2665,99619
|
|
20230829,191600,16364532290,2665,2665,2665,2665,0
|
|
20230829,191500,16364532290,2665,2665,2665,2665,0
|
|
20230829,191400,16364532290,2665,2665,2665,2665,0
|
|
20230829,191300,16364532290,2665,2665,2665,2665,0
|
|
20230829,191200,16364532290,2665,2665,2665,2665,0
|
|
20230829,191100,16364532290,2665,2665,2665,2665,0
|
|
20230829,191000,16364532290,2665,2665,2665,2665,0
|
|
20230829,190900,16364532290,2665,2665,2665,2665,0
|
|
20230829,190800,16364532290,2665,2665,2665,2665,0
|
|
20230829,190700,16364532290,2665,2665,2665,2665,0
|
|
20230829,190600,16364532290,2665,2665,2665,2665,0
|
|
20230829,190500,16364532290,2665,2665,2665,2665,0
|
|
20230829,190400,16364532290,2665,2665,2665,2665,0
|
|
20230829,190300,16364532290,2665,2665,2665,2665,0
|
|
20230829,190200,16364532290,2665,2665,2665,2665,0
|
|
20230829,190100,16364532290,2665,2665,2665,2665,0
|
|
20230829,190000,16364532290,2665,2665,2665,2665,0
|
|
20230829,185900,16364532290,2665,2665,2665,2665,0
|
|
20230829,185800,16364532290,2665,2665,2665,2665,0
|
|
20230829,185700,16364532290,2665,2665,2665,2665,0
|
|
20230829,185600,16364532290,2665,2665,2665,2665,0
|
|
20230829,185500,16364532290,2665,2665,2665,2665,0
|
|
20230829,185400,16364532290,2665,2665,2665,2665,0
|
|
20230829,185300,16364532290,2665,2665,2665,2665,0
|
|
20230829,185200,16364532290,2665,2665,2665,2665,0
|
|
20230829,185100,16364532290,2665,2665,2665,2665,0
|
|
20230829,185000,16364532290,2665,2665,2665,2665,0
|
|
20230829,184900,16364532290,2665,2665,2665,2665,0
|
|
20230829,184800,16364532290,2665,2665,2665,2665,0
|
|
20230829,184700,16364532290,2665,2665,2665,2665,99619
|
|
20230829,184600,16364532290,2665,2665,2665,2665,0
|
|
20230829,184500,16364532290,2665,2665,2665,2665,0
|
|
20230829,184400,16364532290,2665,2665,2665,2665,0
|
|
20230829,184300,16364532290,2665,2665,2665,2665,0
|
|
20230829,184200,16364532290,2665,2665,2665,2665,0
|
|
20230829,184100,16364532290,2665,2665,2665,2665,0
|
|
20230829,184000,16364532290,2665,2665,2665,2665,0
|
|
20230829,183900,16364532290,2665,2665,2665,2665,0
|
|
20230829,183800,16364532290,2665,2665,2665,2665,0
|
|
20230829,183700,16364532290,2665,2665,2665,2665,0
|
|
20230829,183600,16364532290,2665,2665,2665,2665,0
|
|
20230829,183500,16364532290,2665,2665,2665,2665,0
|
|
20230829,183400,16364532290,2665,2665,2665,2665,0
|
|
20230829,183300,16364532290,2665,2665,2665,2665,0
|
|
20230829,183200,16364532290,2665,2665,2665,2665,0
|
|
20230829,183100,16364532290,2665,2665,2665,2665,0
|
|
20230829,183000,16364532290,2665,2665,2665,2665,0
|
|
20230829,182900,16364532290,2665,2665,2665,2665,0
|
|
20230829,182800,16364532290,2665,2665,2665,2665,0
|
|
20230829,182700,16364532290,2665,2665,2665,2665,0
|
|
20230829,182600,16364532290,2665,2665,2665,2665,0
|
|
20230829,182500,16364532290,2665,2665,2665,2665,0
|
|
20230829,182400,16364532290,2665,2665,2665,2665,0
|
|
20230829,182300,16364532290,2665,2665,2665,2665,0
|
|
20230829,182200,16364532290,2665,2665,2665,2665,0
|
|
20230829,182100,16364532290,2665,2665,2665,2665,0
|
|
20230829,182000,16364532290,2665,2665,2665,2665,0
|
|
20230829,181900,16364532290,2665,2665,2665,2665,0
|
|
20230829,181800,16364532290,2665,2665,2665,2665,0
|
|
20230829,181700,16364532290,2665,2665,2665,2665,99619
|
|
20230829,181600,16364532290,2665,2665,2665,2665,0
|
|
20230829,181500,16364532290,2665,2665,2665,2665,0
|
|
20230829,181400,16364532290,2665,2665,2665,2665,0
|
|
20230829,181300,16364532290,2665,2665,2665,2665,0
|
|
20230829,181200,16364532290,2665,2665,2665,2665,0
|
|
20230829,181100,16364532290,2665,2665,2665,2665,0
|
|
20230829,181000,16364532290,2665,2665,2665,2665,0
|
|
20230829,180900,16364532290,2665,2665,2665,2665,0
|
|
20230829,180800,16364532290,2665,2665,2665,2665,0
|
|
20230829,180700,16364532290,2665,2665,2665,2665,0
|
|
20230829,180600,16364532290,2665,2665,2665,2665,0
|
|
20230829,180500,16364532290,2665,2665,2665,2665,0
|
|
20230829,180400,16364532290,2665,2665,2665,2665,0
|
|
20230829,180300,16364532290,2665,2665,2665,2665,0
|
|
20230829,180200,16364532290,2665,2665,2665,2665,0
|
|
20230829,180100,16364532290,2665,2665,2665,2665,0
|
|
20230829,180000,16364532290,2665,2665,2665,2665,0
|
|
20230829,175900,16364532290,2665,2665,2665,2665,0
|
|
20230829,175800,16364532290,2665,2665,2665,2665,0
|
|
20230829,175700,16364532290,2665,2665,2665,2665,0
|
|
20230829,175600,16364532290,2665,2665,2665,2665,0
|
|
20230829,175500,16364532290,2665,2665,2665,2665,0
|
|
20230829,175400,16364532290,2665,2665,2665,2665,0
|
|
20230829,175300,16364532290,2665,2665,2665,2665,0
|
|
20230829,175200,16364532290,2665,2665,2665,2665,0
|
|
20230829,175100,16364532290,2665,2665,2665,2665,0
|
|
20230829,175000,16364532290,2665,2665,2665,2665,0
|
|
20230829,174900,16364532290,2665,2665,2665,2665,0
|
|
20230829,174800,16364532290,2665,2665,2665,2665,0
|
|
20230829,174700,16364532290,2665,2665,2665,2665,99619
|
|
20230829,174600,16364532290,2665,2665,2665,2665,0
|
|
20230829,174500,16364532290,2665,2665,2665,2665,0
|
|
20230829,174400,16364532290,2665,2665,2665,2665,0
|
|
20230829,174300,16364532290,2665,2665,2665,2665,0
|
|
20230829,174200,16364532290,2665,2665,2665,2665,0
|
|
20230829,174100,16364532290,2665,2665,2665,2665,0
|
|
20230829,174000,16364532290,2665,2665,2665,2665,0
|
|
20230829,173900,16364532290,2665,2665,2665,2665,0
|
|
20230829,173800,16364532290,2665,2665,2665,2665,0
|
|
20230829,173700,16364532290,2665,2665,2665,2665,0
|
|
20230829,173600,16364532290,2665,2665,2665,2665,0
|
|
20230829,173500,16364532290,2665,2665,2665,2665,0
|
|
20230829,173400,16364532290,2665,2665,2665,2665,0
|
|
20230829,173300,16364532290,2665,2665,2665,2665,0
|
|
20230829,173200,16364532290,2665,2665,2665,2665,0
|
|
20230829,173100,16364532290,2665,2665,2665,2665,0
|
|
20230829,173000,16364532290,2665,2665,2665,2665,0
|
|
20230829,172900,16364532290,2665,2665,2665,2665,0
|
|
20230829,172800,16364532290,2665,2665,2665,2665,0
|
|
20230829,172700,16364532290,2665,2665,2665,2665,0
|
|
20230829,172600,16364532290,2665,2665,2665,2665,0
|
|
20230829,172500,16364532290,2665,2665,2665,2665,0
|
|
20230829,172400,16364532290,2665,2665,2665,2665,0
|
|
20230829,172300,16364532290,2665,2665,2665,2665,0
|
|
20230829,172200,16364532290,2665,2665,2665,2665,0
|
|
20230829,172100,16364532290,2665,2665,2665,2665,0
|
|
20230829,172000,16364532290,2665,2665,2665,2665,0
|
|
20230829,171900,16364532290,2665,2665,2665,2665,0
|
|
20230829,171800,16364532290,2665,2665,2665,2665,0
|
|
20230829,171700,16364532290,2665,2665,2665,2665,99619
|
|
20230829,171600,16364532290,2665,2665,2665,2665,0
|
|
20230829,171500,16364532290,2665,2665,2665,2665,0
|
|
20230829,171400,16364532290,2665,2665,2665,2665,0
|
|
20230829,171300,16364532290,2665,2665,2665,2665,0
|
|
20230829,171200,16364532290,2665,2665,2665,2665,0
|
|
20230829,171100,16364532290,2665,2665,2665,2665,0
|
|
20230829,171000,16364532290,2665,2665,2665,2665,0
|
|
20230829,170900,16364532290,2665,2665,2665,2665,0
|
|
20230829,170800,16364532290,2665,2665,2665,2665,0
|
|
20230829,170700,16364532290,2665,2665,2665,2665,0
|
|
20230829,170600,16364532290,2665,2665,2665,2665,0
|
|
20230829,170500,16364532290,2665,2665,2665,2665,0
|
|
20230829,170400,16364532290,2665,2665,2665,2665,0
|
|
20230829,170300,16364532290,2665,2665,2665,2665,0
|
|
20230829,170200,16364532290,2665,2665,2665,2665,0
|
|
20230829,170100,16364532290,2665,2665,2665,2665,0
|
|
20230829,170000,16364532290,2665,2665,2665,2665,0
|
|
20230829,165900,16364532290,2665,2665,2665,2665,0
|
|
20230829,165800,16364532290,2665,2665,2665,2665,0
|
|
20230829,165700,16364532290,2665,2665,2665,2665,0
|
|
20230829,165600,16364532290,2665,2665,2665,2665,0
|
|
20230829,165500,16364532290,2665,2665,2665,2665,0
|
|
20230829,165400,16364532290,2665,2665,2665,2665,0
|
|
20230829,165300,16364532290,2665,2665,2665,2665,0
|
|
20230829,165200,16364532290,2665,2665,2665,2665,0
|
|
20230829,165100,16364532290,2665,2665,2665,2665,0
|
|
20230829,165000,16364532290,2665,2665,2665,2665,0
|
|
20230829,164900,16364532290,2665,2665,2665,2665,0
|
|
20230829,164800,16364532290,2665,2665,2665,2665,0
|
|
20230829,164700,16364532290,2665,2665,2665,2665,99619
|
|
20230829,164600,16364532290,2665,2665,2665,2665,0
|
|
20230829,164500,16364532290,2665,2665,2665,2665,0
|
|
20230829,164400,16364532290,2665,2665,2665,2665,0
|
|
20230829,164300,16364532290,2665,2665,2665,2665,0
|
|
20230829,164200,16364532290,2665,2665,2665,2665,0
|
|
20230829,164100,16364532290,2665,2665,2665,2665,0
|
|
20230829,164000,16364532290,2665,2665,2665,2665,0
|
|
20230829,163900,16364532290,2665,2665,2665,2665,0
|
|
20230829,163800,16364532290,2665,2665,2665,2665,0
|
|
20230829,163700,16364532290,2665,2665,2665,2665,0
|
|
20230829,163600,16364532290,2665,2665,2665,2665,0
|
|
20230829,163500,16364532290,2665,2665,2665,2665,0
|
|
20230829,163400,16364532290,2665,2665,2665,2665,0
|
|
20230829,163300,16364532290,2665,2665,2665,2665,0
|
|
20230829,163200,16364532290,2665,2665,2665,2665,0
|
|
20230829,163100,16364532290,2665,2665,2665,2665,0
|
|
20230829,163000,16364532290,2665,2665,2665,2665,0
|
|
20230829,162900,16364532290,2665,2665,2665,2665,0
|
|
20230829,162800,16364532290,2665,2665,2665,2665,0
|
|
20230829,162700,16364532290,2665,2665,2665,2665,0
|
|
20230829,162600,16364532290,2665,2665,2665,2665,0
|
|
20230829,162500,16364532290,2665,2665,2665,2665,0
|
|
20230829,162400,16364532290,2665,2665,2665,2665,0
|
|
20230829,162300,16364532290,2665,2665,2665,2665,0
|
|
20230829,162200,16364532290,2665,2665,2665,2665,0
|
|
20230829,162100,16364532290,2665,2665,2665,2665,0
|
|
20230829,162000,16364532290,2665,2665,2665,2665,0
|
|
20230829,161900,16364532290,2665,2665,2665,2665,0
|
|
20230829,161800,16364532290,2665,2665,2665,2665,0
|
|
20230829,161700,16364532290,2665,2665,2665,2665,99619
|
|
20230829,161600,16364532290,2665,2665,2665,2665,0
|
|
20230829,161500,16364532290,2665,2665,2665,2665,0
|
|
20230829,161400,16364532290,2665,2665,2665,2665,0
|
|
20230829,161300,16364532290,2665,2665,2665,2665,0
|
|
20230829,161200,16364532290,2665,2665,2665,2665,0
|
|
20230829,161100,16364532290,2665,2665,2665,2665,0
|
|
20230829,161000,16364532290,2665,2665,2665,2665,0
|
|
20230829,160900,16364532290,2665,2665,2665,2665,0
|
|
20230829,160800,16364532290,2665,2665,2665,2665,0
|
|
20230829,160700,16364532290,2665,2665,2665,2665,0
|
|
20230829,160600,16364532290,2665,2665,2665,2665,0
|
|
20230829,160500,16364532290,2665,2665,2665,2665,0
|
|
20230829,160400,16364532290,2665,2665,2665,2665,0
|
|
20230829,160300,16364532290,2665,2665,2665,2665,0
|
|
20230829,160200,16364532290,2665,2665,2665,2665,0
|
|
20230829,160100,16364532290,2665,2665,2665,2665,0
|
|
20230829,160000,16364532290,2665,2665,2665,2665,0
|
|
20230829,155900,16364532290,2665,2665,2665,2665,0
|
|
20230829,155800,16364532290,2665,2665,2665,2665,0
|
|
20230829,155700,16364532290,2665,2665,2665,2665,0
|
|
20230829,155600,16364532290,2665,2665,2665,2665,0
|
|
20230829,155500,16364532290,2665,2665,2665,2665,0
|
|
20230829,155400,16364532290,2665,2665,2665,2665,0
|
|
20230829,155300,16364532290,2665,2665,2665,2665,0
|
|
20230829,155200,16364532290,2665,2665,2665,2665,0
|
|
20230829,155100,16364532290,2665,2665,2665,2665,0
|
|
20230829,155000,16364532290,2665,2665,2665,2665,0
|
|
20230829,154900,16364532290,2665,2665,2665,2665,0
|
|
20230829,154800,16364532290,2665,2665,2665,2665,0
|
|
20230829,154700,16364532290,2665,2665,2665,2665,99619
|
|
20230829,154600,16364532290,2665,2665,2665,2665,0
|
|
20230829,154500,16364532290,2665,2665,2665,2665,0
|
|
20230829,154400,16364532290,2665,2665,2665,2665,0
|
|
20230829,154300,16364532290,2665,2665,2665,2665,0
|
|
20230829,154200,16364532290,2665,2665,2665,2665,0
|
|
20230829,154100,16364532290,2665,2665,2665,2665,0
|
|
20230829,154000,16364532290,2665,2665,2665,2665,0
|
|
20230829,153900,16364532290,2665,2665,2665,2665,0
|
|
20230829,153800,16364532290,2665,2665,2665,2665,0
|
|
20230829,153700,16364532290,2665,2665,2665,2665,0
|
|
20230829,153600,16364532290,2665,2665,2665,2665,0
|
|
20230829,153500,16364532290,2665,2665,2665,2665,0
|
|
20230829,153400,16364532290,2665,2665,2665,2665,0
|
|
20230829,153300,16364532290,2665,2665,2665,2665,0
|
|
20230829,153200,16364532290,2665,2665,2665,2665,0
|
|
20230829,153100,16364532290,2665,2665,2665,2665,0
|
|
20230829,153000,16364532290,2665,2665,2665,2665,99619
|
|
20230829,152900,16099047655,2635,2635,2635,2635,0
|
|
20230829,152800,16099047655,2635,2635,2635,2635,0
|
|
20230829,152700,16099047655,2635,2635,2635,2635,0
|
|
20230829,152600,16099047655,2635,2635,2635,2635,0
|
|
20230829,152500,16099047655,2635,2635,2635,2635,0
|
|
20230829,152400,16099047655,2635,2635,2635,2635,0
|
|
20230829,152300,16099047655,2635,2635,2635,2635,0
|
|
20230829,152200,16099047655,2635,2635,2635,2635,0
|
|
20230829,152100,16099047655,2635,2635,2635,2635,0
|
|
20230829,152000,16099047655,2635,2635,2635,2635,0
|
|
20230829,151900,16099047655,2635,2625,2635,2610,62779
|
|
20230829,151800,15934378170,2625,2625,2630,2615,44835
|
|
20230829,151700,15816717985,2625,2615,2635,2615,61897
|
|
20230829,151600,15654315590,2615,2605,2620,2600,38380
|
|
20230829,151500,15554090420,2605,2595,2615,2595,27610
|
|
20230829,151400,15482051355,2600,2600,2610,2600,21309
|
|
20230829,151300,15426631435,2600,2595,2605,2590,15875
|
|
20230829,151200,15385388395,2595,2590,2600,2575,29200
|
|
20230829,151100,15309727870,2575,2580,2600,2575,28574
|
|
20230829,151000,15235861470,2575,2605,2605,2575,95726
|
|
20230829,150900,14988321000,2600,2600,2605,2575,101734
|
|
20230829,150800,14724891020,2605,2585,2620,2585,84951
|
|
20230829,150700,14504081955,2585,2715,2720,2585,529411
|
|
20230829,150600,13113856800,2715,2750,2790,2705,648484
|
|
20230829,150500,11327911420,2745,2745,2745,2745,0
|
|
20230829,150400,11327911420,2745,2700,2745,2670,334642
|
|
20230829,150300,10417270225,2700,2630,2720,2630,278442
|
|
20230829,150200,9667823540,2630,2630,2630,2630,1270
|
|
20230829,150100,9664483440,2635,2635,2640,2635,1169
|
|
20230829,150000,9661403105,2640,2630,2640,2625,2900
|
|
20230829,145900,9653771870,2630,2630,2635,2625,2259
|
|
20230829,145800,9647833300,2630,2635,2635,2630,3863
|
|
20230829,145700,9637666645,2640,2635,2640,2635,2318
|
|
20230829,145600,9631550125,2635,2640,2640,2625,2819
|
|
20230829,145500,9624122780,2640,2635,2640,2620,22450
|
|
20230829,145400,9565134355,2635,2640,2640,2635,42
|
|
20230829,145300,9565023660,2640,2635,2640,2630,2706
|
|
20230829,145200,9557887945,2635,2635,2640,2635,2083
|
|
20230829,145100,9552399235,2640,2635,2640,2635,121
|
|
20230829,145000,9552080395,2635,2640,2640,2635,631
|
|
20230829,144900,9550415445,2640,2635,2640,2635,3167
|
|
20230829,144800,9542068375,2640,2640,2640,2635,1658
|
|
20230829,144700,9537695940,2640,2640,2645,2640,4050
|
|
20230829,144600,9527003440,2640,2645,2645,2640,3945
|
|
20230829,144500,9516570665,2645,2640,2645,2640,2916
|
|
20230829,144400,9508859855,2640,2645,2645,2640,4376
|
|
20230829,144300,9497291385,2645,2635,2645,2635,12155
|
|
20230829,144200,9465205620,2635,2635,2635,2630,3447
|
|
20230829,144100,9456131275,2640,2635,2640,2635,1261
|
|
20230829,144000,9452806540,2640,2640,2640,2635,1317
|
|
20230829,143900,9449334865,2635,2640,2640,2630,1276
|
|
20230829,143800,9445972720,2635,2635,2640,2630,1983
|
|
20230829,143700,9440747485,2635,2640,2640,2635,2959
|
|
20230829,143600,9432948825,2635,2635,2640,2635,1549
|
|
20230829,143500,9428866325,2635,2640,2640,2635,1650
|
|
20230829,143400,9424517775,2635,2635,2645,2635,5943
|
|
20230829,143300,9408826875,2635,2635,2640,2630,1810
|
|
20230829,143200,9404058895,2635,2630,2640,2630,1521
|
|
20230829,143100,9400045880,2635,2630,2635,2630,3754
|
|
20230829,143000,9390162720,2630,2635,2635,2630,4748
|
|
20230829,142900,9377667200,2635,2625,2635,2625,3610
|
|
20230829,142800,9368183905,2620,2630,2630,2620,8344
|
|
20230829,142700,9346274625,2630,2630,2635,2625,3969
|
|
20230829,142600,9335838620,2635,2645,2645,2625,15896
|
|
20230829,142500,9293976590,2645,2640,2645,2630,21679
|
|
20230829,142400,9236820060,2640,2615,2645,2615,24961
|
|
20230829,142300,9171142215,2615,2610,2620,2610,3457
|
|
20230829,142200,9162104660,2610,2610,2610,2610,395
|
|
20230829,142100,9161073710,2615,2615,2615,2615,4
|
|
20230829,142000,9161063250,2615,2615,2615,2615,144
|
|
20230829,141900,9160686690,2615,2620,2620,2605,1234
|
|
20230829,141800,9157455825,2620,2615,2620,2600,9465
|
|
20230829,141700,9132718805,2620,2615,2620,2615,1947
|
|
20230829,141600,9127627145,2615,2610,2615,2600,1553
|
|
20230829,141500,9123581260,2610,2600,2610,2600,13935
|
|
20230829,141400,9087279920,2600,2605,2605,2590,4155
|
|
20230829,141300,9076483775,2605,2595,2605,2595,4587
|
|
20230829,141200,9064537225,2595,2605,2605,2595,3119
|
|
20230829,141100,9056431840,2600,2600,2600,2595,627
|
|
20230829,141000,9054803955,2600,2600,2605,2595,1461
|
|
20230829,140900,9050999130,2600,2600,2600,2600,938
|
|
20230829,140800,9048560330,2600,2605,2610,2600,414
|
|
20230829,140700,9047483455,2605,2605,2610,2605,1716
|
|
20230829,140600,9043007495,2605,2610,2610,2605,1522
|
|
20230829,140500,9039042575,2610,2605,2610,2605,5387
|
|
20230829,140400,9025003740,2605,2600,2610,2600,352
|
|
20230829,140300,9024088525,2600,2610,2610,2595,1314
|
|
20230829,140200,9020678345,2610,2605,2610,2600,1559
|
|
20230829,140100,9016619300,2605,2610,2610,2605,465
|
|
20230829,140000,9015406825,2610,2610,2615,2610,346
|
|
20230829,135900,9014503755,2610,2610,2615,2605,219
|
|
20230829,135800,9013931905,2605,2615,2615,2605,1855
|
|
20230829,135700,9009090990,2615,2610,2615,2610,5285
|
|
20230829,135600,8995296925,2605,2610,2610,2605,1378
|
|
20230829,135500,8991703475,2610,2610,2610,2605,2508
|
|
20230829,135400,8985166095,2610,2605,2610,2600,1778
|
|
20230829,135300,8980529795,2605,2605,2610,2605,1415
|
|
20230829,135200,8976843710,2605,2595,2605,2590,5419
|
|
20230829,135100,8962758990,2595,2595,2595,2595,483
|
|
20230829,135000,8961505605,2595,2605,2605,2595,259
|
|
20230829,134900,8960833450,2595,2605,2605,2595,2310
|
|
20230829,134800,8954832235,2595,2605,2605,2595,1728
|
|
20230829,134700,8950338895,2600,2600,2605,2600,419
|
|
20230829,134600,8949248975,2600,2605,2605,2595,775
|
|
20230829,134500,8947234130,2605,2595,2605,2585,1466
|
|
20230829,134400,8943421895,2595,2580,2595,2580,6080
|
|
20230829,134300,8927718660,2580,2585,2590,2580,995
|
|
20230829,134200,8925145025,2585,2585,2585,2585,281
|
|
20230829,134100,8924418640,2580,2580,2580,2580,497
|
|
20230829,134000,8923136380,2580,2565,2580,2565,290
|
|
20230829,133900,8922389930,2565,2570,2570,2565,1635
|
|
20230829,133800,8918191430,2570,2570,2570,2570,1352
|
|
20230829,133700,8914716790,2570,2580,2580,2570,1817
|
|
20230829,133600,8910035910,2580,2585,2585,2580,1853
|
|
20230829,133500,8905246160,2585,2585,2590,2585,1440
|
|
20230829,133400,8901518255,2585,2580,2585,2580,214
|
|
20230829,133300,8900966035,2580,2585,2585,2570,953
|
|
20230829,133200,8898504045,2585,2580,2585,2580,1571
|
|
20230829,133100,8894449545,2585,2580,2585,2560,15835
|
|
20230829,133000,8853751835,2580,2580,2580,2580,373
|
|
20230829,132900,8852789495,2580,2595,2595,2580,5131
|
|
20230829,132800,8839525590,2595,2580,2595,2575,3050
|
|
20230829,132700,8831652210,2580,2585,2585,2580,4486
|
|
20230829,132600,8820069115,2585,2590,2590,2585,246
|
|
20230829,132500,8819432160,2590,2600,2600,2590,579
|
|
20230829,132400,8817932255,2600,2600,2600,2600,6
|
|
20230829,132300,8817916655,2590,2590,2590,2590,131
|
|
20230829,132200,8817577365,2590,2590,2590,2590,2541
|
|
20230829,132100,8810996175,2595,2595,2595,2595,1237
|
|
20230829,132000,8807786160,2595,2600,2600,2590,5101
|
|
20230829,131900,8794552495,2595,2600,2605,2595,2276
|
|
20230829,131800,8788634960,2600,2600,2600,2600,105
|
|
20230829,131700,8788361960,2600,2605,2610,2600,927
|
|
20230829,131600,8785951025,2600,2600,2605,2600,1553
|
|
20230829,131500,8781913150,2600,2600,2600,2600,0
|
|
20230829,131400,8781913150,2600,2605,2605,2600,1087
|
|
20230829,131300,8779085360,2615,2615,2615,2615,34
|
|
20230829,131200,8778996450,2615,2605,2615,2595,15019
|
|
20230829,131100,8739827120,2605,2600,2605,2600,292
|
|
20230829,131000,8739067865,2600,2600,2600,2600,1442
|
|
20230829,130900,8735318665,2600,2600,2600,2600,73
|
|
20230829,130800,8735128865,2600,2610,2615,2600,6086
|
|
20230829,130700,8719252090,2610,2615,2615,2610,1831
|
|
20230829,130600,8714473105,2615,2620,2620,2615,1254
|
|
20230829,130500,8711193885,2620,2610,2625,2610,5462
|
|
20230829,130400,8696885400,2610,2605,2625,2605,20873
|
|
20230829,130300,8642323990,2595,2605,2605,2595,3419
|
|
20230829,130200,8633430440,2605,2600,2610,2600,2466
|
|
20230829,130100,8627013270,2610,2610,2610,2595,2575
|
|
20230829,130000,8620292670,2605,2600,2605,2600,3111
|
|
20230829,125900,8612194515,2600,2600,2600,2580,10515
|
|
20230829,125800,8584960465,2600,2595,2600,2595,663
|
|
20230829,125700,8583239970,2600,2590,2600,2590,1238
|
|
20230829,125600,8580028415,2590,2600,2600,2585,6987
|
|
20230829,125500,8561903480,2600,2605,2605,2600,3606
|
|
20230829,125400,8552520380,2605,2600,2610,2600,673
|
|
20230829,125300,8550770260,2610,2605,2610,2605,775
|
|
20230829,125200,8548750885,2605,2605,2605,2605,389
|
|
20230829,125100,8547737540,2605,2605,2605,2605,2028
|
|
20230829,125000,8542454600,2610,2615,2615,2605,4240
|
|
20230829,124900,8531383595,2620,2615,2620,2610,1820
|
|
20230829,124800,8526624130,2610,2605,2615,2605,2014
|
|
20230829,124700,8521368200,2605,2605,2610,2605,742
|
|
20230829,124600,8519434155,2605,2595,2605,2595,8431
|
|
20230829,124500,8497495620,2595,2600,2600,2595,1488
|
|
20230829,124400,8493634255,2600,2600,2600,2600,158
|
|
20230829,124300,8493223455,2590,2590,2600,2585,1877
|
|
20230829,124200,8488360020,2585,2610,2615,2580,8015
|
|
20230829,124100,8467585670,2610,2605,2610,2600,4404
|
|
20230829,124000,8456105805,2605,2595,2605,2580,6190
|
|
20230829,123900,8440049190,2595,2595,2595,2595,886
|
|
20230829,123800,8437750020,2600,2595,2600,2590,921
|
|
20230829,123700,8435361020,2600,2595,2600,2595,125
|
|
20230829,123600,8435036445,2600,2600,2605,2600,687
|
|
20230829,123500,8433249970,2600,2595,2600,2595,2407
|
|
20230829,123400,8426991775,2595,2590,2595,2590,1389
|
|
20230829,123300,8423391270,2585,2585,2585,2585,4604
|
|
20230829,123200,8411489930,2585,2585,2585,2585,5972
|
|
20230829,123100,8396052310,2585,2585,2600,2585,4009
|
|
20230829,123000,8385663115,2585,2590,2590,2585,1079
|
|
20230829,122900,8382868955,2590,2590,2590,2590,72
|
|
20230829,122800,8382682475,2590,2595,2600,2590,756
|
|
20230829,122700,8380721025,2600,2595,2600,2595,791
|
|
20230829,122600,8378668170,2595,2595,2595,2590,123
|
|
20230829,122500,8378349105,2590,2590,2600,2585,3430
|
|
20230829,122400,8369458760,2585,2600,2600,2585,945
|
|
20230829,122300,8367006325,2600,2590,2600,2590,7294
|
|
20230829,122200,8348085340,2595,2600,2600,2595,2138
|
|
20230829,122100,8342531480,2600,2600,2605,2595,4593
|
|
20230829,122000,8330598400,2600,2595,2605,2595,1947
|
|
20230829,121900,8325534260,2595,2605,2605,2590,3916
|
|
20230829,121800,8315363715,2605,2610,2610,2605,342
|
|
20230829,121700,8314471480,2610,2585,2610,2585,3339
|
|
20230829,121600,8305781325,2585,2585,2600,2585,2279
|
|
20230829,121500,8299867730,2585,2590,2595,2585,2994
|
|
20230829,121400,8292120900,2590,2600,2600,2590,2677
|
|
20230829,121300,8285168430,2605,2600,2605,2600,345
|
|
20230829,121200,8284269940,2600,2600,2610,2600,2117
|
|
20230829,121100,8278759530,2605,2600,2605,2600,1050
|
|
20230829,121000,8276024290,2600,2595,2605,2595,3140
|
|
20230829,120900,8267850930,2605,2595,2605,2590,5790
|
|
20230829,120800,8252803980,2590,2590,2595,2590,1400
|
|
20230829,120700,8249177920,2590,2590,2595,2590,2606
|
|
20230829,120600,8242428090,2590,2595,2595,2590,3651
|
|
20230829,120500,8232956690,2600,2595,2600,2595,1455
|
|
20230829,120400,8229175045,2595,2605,2605,2595,6164
|
|
20230829,120300,8213141910,2605,2605,2610,2600,11830
|
|
20230829,120200,8182339525,2610,2600,2610,2595,12767
|
|
20230829,120100,8149112835,2595,2595,2595,2590,5797
|
|
20230829,120000,8134072750,2590,2595,2595,2585,10327
|
|
20230829,115900,8107319005,2595,2595,2600,2585,26260
|
|
20230829,115800,8039272410,2590,2575,2595,2570,24810
|
|
20230829,115700,7975138025,2575,2570,2575,2570,3101
|
|
20230829,115600,7967166490,2570,2565,2570,2560,2090
|
|
20230829,115500,7961810065,2565,2565,2565,2560,934
|
|
20230829,115400,7959417135,2565,2570,2570,2560,3455
|
|
20230829,115300,7950562035,2565,2565,2570,2565,1459
|
|
20230829,115200,7946819680,2570,2570,2575,2570,4069
|
|
20230829,115100,7936362345,2565,2565,2570,2565,1625
|
|
20230829,115000,7932192470,2560,2565,2565,2560,3349
|
|
20230829,114900,7923612725,2565,2560,2565,2555,1134
|
|
20230829,114800,7920709915,2560,2565,2565,2555,3062
|
|
20230829,114700,7912870315,2565,2560,2565,2555,2067
|
|
20230829,114600,7907580225,2560,2560,2560,2550,2399
|
|
20230829,114500,7901453145,2550,2565,2565,2550,7224
|
|
20230829,114400,7882987180,2560,2565,2565,2555,6758
|
|
20230829,114300,7865671270,2555,2555,2565,2550,4451
|
|
20230829,114200,7854288585,2550,2555,2560,2545,5766
|
|
20230829,114100,7839584215,2550,2550,2555,2545,2131
|
|
20230829,114000,7834150695,2555,2555,2560,2545,9888
|
|
20230829,113900,7808914870,2560,2555,2560,2550,16627
|
|
20230829,113800,7766505120,2560,2560,2560,2550,8132
|
|
20230829,113700,7745716135,2555,2560,2565,2555,5335
|
|
20230829,113600,7732073890,2565,2560,2565,2550,7375
|
|
20230829,113500,7713192740,2560,2555,2560,2550,6316
|
|
20230829,113400,7697063355,2555,2550,2565,2545,11634
|
|
20230829,113300,7667351615,2550,2545,2555,2540,17439
|
|
20230829,113200,7622972845,2550,2545,2550,2540,20852
|
|
20230829,113100,7569936520,2545,2565,2565,2535,55846
|
|
20230829,113000,7427668365,2565,2580,2590,2555,48144
|
|
20230829,112900,7304020520,2580,2575,2590,2570,102690
|
|
20230829,112800,7038950880,2580,2650,2650,2560,142274
|
|
20230829,112700,6670303875,2645,2660,2665,2645,13484
|
|
20230829,112600,6634474195,2645,2655,2670,2640,34631
|
|
20230829,112500,6542459330,2655,2655,2665,2645,35485
|
|
20230829,112400,6448114425,2650,2640,2655,2635,32579
|
|
20230829,112300,6361741320,2650,2655,2655,2610,66756
|
|
20230829,112200,6186141035,2655,2665,2665,2645,19533
|
|
20230829,112100,6134327770,2660,2675,2675,2660,28896
|
|
20230829,112000,6057300865,2670,2675,2680,2665,50842
|
|
20230829,111900,5921321015,2680,2675,2680,2665,27204
|
|
20230829,111800,5848546605,2665,2650,2675,2645,37561
|
|
20230829,111700,5748454820,2645,2625,2655,2625,40397
|
|
20230829,111600,5641826550,2640,2675,2675,2625,121963
|
|
20230829,111500,5318687825,2675,2670,2680,2670,16628
|
|
20230829,111400,5274217765,2670,2685,2685,2665,31937
|
|
20230829,111300,5188820975,2685,2670,2690,2670,46472
|
|
20230829,111200,5064254535,2675,2675,2675,2650,70931
|
|
20230829,111100,4875230285,2665,2660,2685,2660,30302
|
|
20230829,111000,4794201000,2660,2655,2685,2655,37509
|
|
20230829,110900,4693955820,2660,2695,2695,2650,73612
|
|
20230829,110800,4497170875,2690,2695,2695,2650,103984
|
|
20230829,110700,4218324715,2680,2650,2695,2650,97078
|
|
20230829,110600,3958906980,2660,2635,2660,2635,45353
|
|
20230829,110500,3838912625,2635,2665,2665,2625,52002
|
|
20230829,110400,3701640065,2665,2650,2675,2645,27175
|
|
20230829,110300,3629354330,2650,2630,2690,2630,97015
|
|
20230829,110200,3370642600,2640,2670,2670,2620,89943
|
|
20230829,110100,3132628860,2665,2680,2685,2650,80962
|
|
20230829,110000,2916839635,2680,2685,2715,2650,263546
|
|
20230829,105900,2207014215,2685,2705,2715,2655,196595
|
|
20230829,105800,1679822355,2715,2580,2720,2580,357773
|
|
20230829,105700,725555755,2580,2575,2580,2575,7531
|
|
20230829,105600,706144635,2575,2570,2575,2560,1325
|
|
20230829,105500,702739095,2575,2575,2580,2570,7560
|
|
20230829,105400,683275455,2575,2570,2580,2570,12315
|
|
20230829,105300,651570350,2575,2560,2575,2555,36759
|
|
20230829,105200,557139035,2560,2555,2560,2555,72
|
|
20230829,105100,556955060,2555,2560,2560,2555,6895
|
|
20230829,105000,539325340,2560,2560,2565,2560,664
|
|
20230829,104900,537625245,2560,2560,2560,2555,813
|
|
20230829,104800,535544215,2560,2560,2565,2560,489
|
|
20230829,104700,534292180,2560,2560,2560,2560,502
|
|
20230829,104600,533007060,2560,2560,2560,2560,3280
|
|
20230829,104500,524610260,2565,2565,2565,2560,1775
|
|
20230829,104400,520062685,2565,2560,2565,2560,1285
|
|
20230829,104300,516768360,2560,2560,2565,2560,3119
|
|
20230829,104200,508781145,2560,2560,2560,2555,1446
|
|
20230829,104100,505079635,2560,2560,2560,2555,3446
|
|
20230829,104000,496258040,2555,2560,2560,2555,394
|
|
20230829,103900,495249410,2560,2560,2560,2560,3
|
|
20230829,103800,495241730,2560,2560,2560,2550,479
|
|
20230829,103700,494017485,2555,2555,2555,2555,143
|
|
20230829,103600,493652120,2555,2555,2555,2555,949
|
|
20230829,103500,491227425,2555,2560,2560,2555,651
|
|
20230829,103400,489560870,2560,2550,2560,2550,2602
|
|
20230829,103300,482899810,2550,2545,2550,2545,3555
|
|
20230829,103200,473836315,2550,2560,2560,2550,3727
|
|
20230829,103100,464324330,2560,2560,2565,2560,5293
|
|
20230829,103000,450768795,2560,2570,2570,2555,4795
|
|
20230829,102900,438503755,2570,2555,2570,2550,30140
|
|
20230829,102800,361250325,2550,2550,2550,2545,2221
|
|
20230829,102700,355587575,2550,2525,2550,2525,14394
|
|
20230829,102600,318938440,2540,2530,2540,2520,265
|
|
20230829,102500,318267970,2535,2530,2535,2530,11135
|
|
20230829,102400,290066180,2530,2530,2530,2530,480
|
|
20230829,102300,288851780,2530,2520,2530,2520,538
|
|
20230829,102200,287490680,2515,2520,2520,2515,802
|
|
20230829,102100,285470425,2520,2520,2520,2520,0
|
|
20230829,102000,285470425,2520,2520,2520,2520,3162
|
|
20230829,101900,277502185,2520,2520,2520,2520,300
|
|
20230829,101800,276746185,2520,2520,2520,2520,112
|
|
20230829,101700,276463945,2520,2525,2525,2520,402
|
|
20230829,101600,275448900,2535,2530,2535,2530,1013
|
|
20230829,101500,272885945,2530,2530,2530,2530,1200
|
|
20230829,101400,269849945,2535,2530,2535,2530,1878
|
|
20230829,101300,265098595,2530,2525,2530,2525,862
|
|
20230829,101200,262921725,2530,2530,2530,2530,213
|
|
20230829,101100,262382835,2530,2530,2530,2530,0
|
|
20230829,101000,262382835,2530,2530,2530,2530,155
|
|
20230829,100900,261990685,2530,2530,2530,2530,1318
|
|
20230829,100800,258656145,2530,2530,2530,2530,1000
|
|
20230829,100700,256126145,2530,2525,2530,2525,634
|
|
20230829,100600,254522395,2525,2525,2525,2525,496
|
|
20230829,100500,253269995,2525,2525,2525,2525,974
|
|
20230829,100400,250810645,2525,2525,2525,2525,718
|
|
20230829,100300,248997695,2530,2525,2530,2525,637
|
|
20230829,100200,247389260,2520,2520,2520,2520,65
|
|
20230829,100100,247225460,2520,2520,2520,2520,1
|
|
20230829,100000,247222940,2525,2525,2525,2525,0
|
|
20230829,095900,247222940,2525,2520,2525,2520,535
|
|
20230829,095800,245872115,2520,2520,2520,2520,182
|
|
20230829,095700,245413475,2520,2520,2520,2520,1633
|
|
20230829,095600,241298315,2520,2520,2520,2520,439
|
|
20230829,095500,240192035,2520,2515,2520,2515,267
|
|
20230829,095400,239520525,2515,2525,2525,2515,74
|
|
20230829,095300,239334145,2525,2520,2525,2510,2388
|
|
20230829,095200,233333695,2525,2530,2530,2515,2833
|
|
20230829,095100,226189610,2530,2530,2530,2530,1
|
|
20230829,095000,226187080,2530,2530,2530,2530,2
|
|
20230829,094900,226182020,2530,2530,2530,2530,1
|
|
20230829,094800,226179490,2530,2530,2530,2525,853
|
|
20230829,094700,224023650,2530,2525,2530,2525,649
|
|
20230829,094600,222382180,2525,2520,2525,2520,4688
|
|
20230829,094500,210545405,2520,2520,2520,2520,2537
|
|
20230829,094400,204152165,2520,2520,2520,2520,1952
|
|
20230829,094300,199233125,2525,2525,2525,2525,52
|
|
20230829,094200,199101825,2525,2530,2530,2525,225
|
|
20230829,094100,198533400,2530,2530,2530,2530,0
|
|
20230829,094000,198533400,2530,2530,2530,2525,1849
|
|
20230829,093900,193857755,2530,2530,2530,2530,102
|
|
20230829,093800,193599695,2530,2530,2530,2530,17
|
|
20230829,093700,193556685,2530,2530,2530,2530,1
|
|
20230829,093600,193554155,2530,2530,2530,2530,20
|
|
20230829,093500,193503555,2535,2535,2535,2535,35
|
|
20230829,093400,193414830,2530,2530,2530,2530,1
|
|
20230829,093300,193412300,2530,2540,2540,2530,695
|
|
20230829,093200,191653635,2540,2530,2540,2530,532
|
|
20230829,093100,190305100,2530,2525,2530,2520,2620
|
|
20230829,093000,183696450,2525,2520,2525,2520,357
|
|
20230829,092900,182796805,2525,2525,2525,2525,101
|
|
20230829,092800,182541780,2525,2535,2535,2525,1118
|
|
20230829,092700,179712595,2540,2535,2540,2535,50
|
|
20230829,092600,179585655,2530,2525,2530,2525,2500
|
|
20230829,092500,173265925,2510,2510,2525,2510,1236
|
|
20230829,092400,170154325,2510,2510,2510,2510,106
|
|
20230829,092300,169888265,2510,2530,2530,2510,5002
|
|
20230829,092200,157325530,2525,2515,2525,2515,22
|
|
20230829,092100,157270080,2510,2515,2515,2510,1742
|
|
20230829,092000,152893325,2510,2530,2530,2510,5093
|
|
20230829,091900,140068495,2530,2535,2545,2530,548
|
|
20230829,091800,138678385,2530,2545,2550,2530,1542
|
|
20230829,091700,134755840,2545,2550,2555,2540,2429
|
|
20230829,091600,128575900,2550,2545,2550,2540,9310
|
|
20230829,091500,104875240,2545,2545,2545,2540,3387
|
|
20230829,091400,96259865,2545,2545,2545,2540,336
|
|
20230829,091300,95404875,2545,2540,2545,2535,3846
|
|
20230829,091200,85633355,2540,2545,2545,2535,1134
|
|
20230829,091100,82754990,2540,2525,2545,2525,7344
|
|
20230829,091000,64132240,2525,2530,2530,2520,2428
|
|
20230829,090900,58011525,2530,2525,2530,2520,6979
|
|
20230829,090800,40386260,2525,2525,2530,2520,1274
|
|
20230829,090700,37168425,2530,2530,2530,2525,2859
|
|
20230829,090600,29938000,2525,2530,2530,2520,654
|
|
20230829,090500,28285540,2525,2505,2525,2505,6910
|
|
20230829,090400,10866040,2515,2515,2515,2515,1
|
|
20230829,090300,10863525,2495,2500,2520,2495,141
|
|
20230829,090200,10508975,2495,2495,2495,2495,585
|
|
20230829,090100,9049400,2495,2525,2525,2495,1622
|
|
20230829,090000,4981520,2525,2500,2525,2500,1688
|