595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185200,3545790035,2425,2425,2425,2425,37189
|
|
20230809,185100,3545790035,2425,2425,2425,2425,0
|
|
20230809,185000,3545790035,2425,2425,2425,2425,0
|
|
20230809,184900,3545790035,2425,2425,2425,2425,0
|
|
20230809,184800,3545790035,2425,2425,2425,2425,0
|
|
20230809,184700,3545790035,2425,2425,2425,2425,0
|
|
20230809,184600,3545790035,2425,2425,2425,2425,0
|
|
20230809,184500,3545790035,2425,2425,2425,2425,0
|
|
20230809,184400,3545790035,2425,2425,2425,2425,0
|
|
20230809,184300,3545790035,2425,2425,2425,2425,0
|
|
20230809,184200,3545790035,2425,2425,2425,2425,0
|
|
20230809,184100,3545790035,2425,2425,2425,2425,0
|
|
20230809,184000,3545790035,2425,2425,2425,2425,0
|
|
20230809,183900,3545790035,2425,2425,2425,2425,0
|
|
20230809,183800,3545790035,2425,2425,2425,2425,0
|
|
20230809,183700,3545790035,2425,2425,2425,2425,0
|
|
20230809,183600,3545790035,2425,2425,2425,2425,0
|
|
20230809,183500,3545790035,2425,2425,2425,2425,0
|
|
20230809,183400,3545790035,2425,2425,2425,2425,0
|
|
20230809,183300,3545790035,2425,2425,2425,2425,0
|
|
20230809,183200,3545790035,2425,2425,2425,2425,0
|
|
20230809,183100,3545790035,2425,2425,2425,2425,0
|
|
20230809,183000,3545790035,2425,2425,2425,2425,0
|
|
20230809,182900,3545790035,2425,2425,2425,2425,0
|
|
20230809,182800,3545790035,2425,2425,2425,2425,0
|
|
20230809,182700,3545790035,2425,2425,2425,2425,0
|
|
20230809,182600,3545790035,2425,2425,2425,2425,0
|
|
20230809,182500,3545790035,2425,2425,2425,2425,0
|
|
20230809,182400,3545790035,2425,2425,2425,2425,0
|
|
20230809,182300,3545790035,2425,2425,2425,2425,0
|
|
20230809,182200,3545790035,2425,2425,2425,2425,37189
|
|
20230809,182100,3545790035,2425,2425,2425,2425,0
|
|
20230809,182000,3545790035,2425,2425,2425,2425,0
|
|
20230809,181900,3545790035,2425,2425,2425,2425,0
|
|
20230809,181800,3545790035,2425,2425,2425,2425,0
|
|
20230809,181700,3545790035,2425,2425,2425,2425,0
|
|
20230809,181600,3545790035,2425,2425,2425,2425,0
|
|
20230809,181500,3545790035,2425,2425,2425,2425,0
|
|
20230809,181400,3545790035,2425,2425,2425,2425,0
|
|
20230809,181300,3545790035,2425,2425,2425,2425,0
|
|
20230809,181200,3545790035,2425,2425,2425,2425,0
|
|
20230809,181100,3545790035,2425,2425,2425,2425,0
|
|
20230809,181000,3545790035,2425,2425,2425,2425,0
|
|
20230809,180900,3545790035,2425,2425,2425,2425,0
|
|
20230809,180800,3545790035,2425,2425,2425,2425,0
|
|
20230809,180700,3545790035,2425,2425,2425,2425,0
|
|
20230809,180600,3545790035,2425,2425,2425,2425,0
|
|
20230809,180500,3545790035,2425,2425,2425,2425,0
|
|
20230809,180400,3545790035,2425,2425,2425,2425,0
|
|
20230809,180300,3545790035,2425,2425,2425,2425,0
|
|
20230809,180200,3545790035,2425,2425,2425,2425,0
|
|
20230809,180100,3545790035,2425,2425,2425,2425,0
|
|
20230809,180000,3545790035,2425,2425,2425,2425,0
|
|
20230809,175900,3545790035,2425,2425,2425,2425,0
|
|
20230809,175800,3545790035,2425,2425,2425,2425,0
|
|
20230809,175700,3545790035,2425,2425,2425,2425,0
|
|
20230809,175600,3545790035,2425,2425,2425,2425,0
|
|
20230809,175500,3545790035,2425,2425,2425,2425,0
|
|
20230809,175400,3545790035,2425,2425,2425,2425,0
|
|
20230809,175300,3545790035,2425,2425,2425,2425,0
|
|
20230809,175200,3545790035,2425,2425,2425,2425,37189
|
|
20230809,175100,3545790035,2425,2425,2425,2425,0
|
|
20230809,175000,3545790035,2425,2425,2425,2425,0
|
|
20230809,174900,3545790035,2425,2425,2425,2425,0
|
|
20230809,174800,3545790035,2425,2425,2425,2425,0
|
|
20230809,174700,3545790035,2425,2425,2425,2425,0
|
|
20230809,174600,3545790035,2425,2425,2425,2425,0
|
|
20230809,174500,3545790035,2425,2425,2425,2425,0
|
|
20230809,174400,3545790035,2425,2425,2425,2425,0
|
|
20230809,174300,3545790035,2425,2425,2425,2425,0
|
|
20230809,174200,3545790035,2425,2425,2425,2425,0
|
|
20230809,174100,3545790035,2425,2425,2425,2425,0
|
|
20230809,174000,3545790035,2425,2425,2425,2425,0
|
|
20230809,173900,3545790035,2425,2425,2425,2425,0
|
|
20230809,173800,3545790035,2425,2425,2425,2425,0
|
|
20230809,173700,3545790035,2425,2425,2425,2425,0
|
|
20230809,173600,3545790035,2425,2425,2425,2425,0
|
|
20230809,173500,3545790035,2425,2425,2425,2425,0
|
|
20230809,173400,3545790035,2425,2425,2425,2425,0
|
|
20230809,173300,3545790035,2425,2425,2425,2425,0
|
|
20230809,173200,3545790035,2425,2425,2425,2425,0
|
|
20230809,173100,3545790035,2425,2425,2425,2425,0
|
|
20230809,173000,3545790035,2425,2425,2425,2425,0
|
|
20230809,172900,3545790035,2425,2425,2425,2425,0
|
|
20230809,172800,3545790035,2425,2425,2425,2425,0
|
|
20230809,172700,3545790035,2425,2425,2425,2425,0
|
|
20230809,172600,3545790035,2425,2425,2425,2425,0
|
|
20230809,172500,3545790035,2425,2425,2425,2425,0
|
|
20230809,172400,3545790035,2425,2425,2425,2425,0
|
|
20230809,172300,3545790035,2425,2425,2425,2425,0
|
|
20230809,172200,3545790035,2425,2425,2425,2425,37189
|
|
20230809,172100,3545790035,2425,2425,2425,2425,0
|
|
20230809,172000,3545790035,2425,2425,2425,2425,0
|
|
20230809,171900,3545790035,2425,2425,2425,2425,0
|
|
20230809,171800,3545790035,2425,2425,2425,2425,0
|
|
20230809,171700,3545790035,2425,2425,2425,2425,0
|
|
20230809,171600,3545790035,2425,2425,2425,2425,0
|
|
20230809,171500,3545790035,2425,2425,2425,2425,0
|
|
20230809,171400,3545790035,2425,2425,2425,2425,0
|
|
20230809,171300,3545790035,2425,2425,2425,2425,0
|
|
20230809,171200,3545790035,2425,2425,2425,2425,0
|
|
20230809,171100,3545790035,2425,2425,2425,2425,0
|
|
20230809,171000,3545790035,2425,2425,2425,2425,0
|
|
20230809,170900,3545790035,2425,2425,2425,2425,0
|
|
20230809,170800,3545790035,2425,2425,2425,2425,0
|
|
20230809,170700,3545790035,2425,2425,2425,2425,0
|
|
20230809,170600,3545790035,2425,2425,2425,2425,0
|
|
20230809,170500,3545790035,2425,2425,2425,2425,0
|
|
20230809,170400,3545790035,2425,2425,2425,2425,0
|
|
20230809,170300,3545790035,2425,2425,2425,2425,0
|
|
20230809,170200,3545790035,2425,2425,2425,2425,0
|
|
20230809,170100,3545790035,2425,2425,2425,2425,0
|
|
20230809,170000,3545790035,2425,2425,2425,2425,0
|
|
20230809,165900,3545790035,2425,2425,2425,2425,0
|
|
20230809,165800,3545790035,2425,2425,2425,2425,0
|
|
20230809,165700,3545790035,2425,2425,2425,2425,0
|
|
20230809,165600,3545790035,2425,2425,2425,2425,0
|
|
20230809,165500,3545790035,2425,2425,2425,2425,0
|
|
20230809,165400,3545790035,2425,2425,2425,2425,0
|
|
20230809,165300,3545790035,2425,2425,2425,2425,0
|
|
20230809,165200,3545790035,2425,2425,2425,2425,37189
|
|
20230809,165100,3545790035,2425,2425,2425,2425,0
|
|
20230809,165000,3545790035,2425,2425,2425,2425,0
|
|
20230809,164900,3545790035,2425,2425,2425,2425,0
|
|
20230809,164800,3545790035,2425,2425,2425,2425,0
|
|
20230809,164700,3545790035,2425,2425,2425,2425,0
|
|
20230809,164600,3545790035,2425,2425,2425,2425,0
|
|
20230809,164500,3545790035,2425,2425,2425,2425,0
|
|
20230809,164400,3545790035,2425,2425,2425,2425,0
|
|
20230809,164300,3545790035,2425,2425,2425,2425,0
|
|
20230809,164200,3545790035,2425,2425,2425,2425,0
|
|
20230809,164100,3545790035,2425,2425,2425,2425,0
|
|
20230809,164000,3545790035,2425,2425,2425,2425,0
|
|
20230809,163900,3545790035,2425,2425,2425,2425,0
|
|
20230809,163800,3545790035,2425,2425,2425,2425,0
|
|
20230809,163700,3545790035,2425,2425,2425,2425,0
|
|
20230809,163600,3545790035,2425,2425,2425,2425,0
|
|
20230809,163500,3545790035,2425,2425,2425,2425,0
|
|
20230809,163400,3545790035,2425,2425,2425,2425,0
|
|
20230809,163300,3545790035,2425,2425,2425,2425,0
|
|
20230809,163200,3545790035,2425,2425,2425,2425,0
|
|
20230809,163100,3545790035,2425,2425,2425,2425,0
|
|
20230809,163000,3545790035,2425,2425,2425,2425,0
|
|
20230809,162900,3545790035,2425,2425,2425,2425,0
|
|
20230809,162800,3545790035,2425,2425,2425,2425,0
|
|
20230809,162700,3545790035,2425,2425,2425,2425,0
|
|
20230809,162600,3545790035,2425,2425,2425,2425,0
|
|
20230809,162500,3545790035,2425,2425,2425,2425,0
|
|
20230809,162400,3545790035,2425,2425,2425,2425,0
|
|
20230809,162300,3545790035,2425,2425,2425,2425,0
|
|
20230809,162200,3545790035,2425,2425,2425,2425,37189
|
|
20230809,162100,3545790035,2425,2425,2425,2425,0
|
|
20230809,162000,3545790035,2425,2425,2425,2425,0
|
|
20230809,161900,3545790035,2425,2425,2425,2425,0
|
|
20230809,161800,3545790035,2425,2425,2425,2425,0
|
|
20230809,161700,3545790035,2425,2425,2425,2425,0
|
|
20230809,161600,3545790035,2425,2425,2425,2425,0
|
|
20230809,161500,3545790035,2425,2425,2425,2425,0
|
|
20230809,161400,3545790035,2425,2425,2425,2425,0
|
|
20230809,161300,3545790035,2425,2425,2425,2425,0
|
|
20230809,161200,3545790035,2425,2425,2425,2425,0
|
|
20230809,161100,3545790035,2425,2425,2425,2425,0
|
|
20230809,161000,3545790035,2425,2425,2425,2425,0
|
|
20230809,160900,3545790035,2425,2425,2425,2425,0
|
|
20230809,160800,3545790035,2425,2425,2425,2425,0
|
|
20230809,160700,3545790035,2425,2425,2425,2425,0
|
|
20230809,160600,3545790035,2425,2425,2425,2425,0
|
|
20230809,160500,3545790035,2425,2425,2425,2425,0
|
|
20230809,160400,3545790035,2425,2425,2425,2425,0
|
|
20230809,160300,3545790035,2425,2425,2425,2425,0
|
|
20230809,160200,3545790035,2425,2425,2425,2425,0
|
|
20230809,160100,3545790035,2425,2425,2425,2425,0
|
|
20230809,160000,3545790035,2425,2425,2425,2425,0
|
|
20230809,155900,3545790035,2425,2425,2425,2425,0
|
|
20230809,155800,3545790035,2425,2425,2425,2425,0
|
|
20230809,155700,3545790035,2425,2425,2425,2425,0
|
|
20230809,155600,3545790035,2425,2425,2425,2425,0
|
|
20230809,155500,3545790035,2425,2425,2425,2425,0
|
|
20230809,155400,3545790035,2425,2425,2425,2425,0
|
|
20230809,155300,3545790035,2425,2425,2425,2425,0
|
|
20230809,155200,3545790035,2425,2425,2425,2425,37189
|
|
20230809,155100,3545790035,2425,2425,2425,2425,0
|
|
20230809,155000,3545790035,2425,2425,2425,2425,0
|
|
20230809,154900,3545790035,2425,2425,2425,2425,0
|
|
20230809,154800,3545790035,2425,2425,2425,2425,0
|
|
20230809,154700,3545790035,2425,2425,2425,2425,0
|
|
20230809,154600,3545790035,2425,2425,2425,2425,0
|
|
20230809,154500,3545790035,2425,2425,2425,2425,0
|
|
20230809,154400,3545790035,2425,2425,2425,2425,0
|
|
20230809,154300,3545790035,2425,2425,2425,2425,0
|
|
20230809,154200,3545790035,2425,2425,2425,2425,0
|
|
20230809,154100,3545790035,2425,2425,2425,2425,0
|
|
20230809,154000,3545790035,2425,2425,2425,2425,0
|
|
20230809,153900,3545790035,2425,2425,2425,2425,0
|
|
20230809,153800,3545790035,2425,2425,2425,2425,0
|
|
20230809,153700,3545790035,2425,2425,2425,2425,0
|
|
20230809,153600,3545790035,2425,2425,2425,2425,0
|
|
20230809,153500,3545790035,2425,2425,2425,2425,0
|
|
20230809,153400,3545790035,2425,2425,2425,2425,0
|
|
20230809,153300,3545790035,2425,2425,2425,2425,0
|
|
20230809,153200,3545790035,2425,2425,2425,2425,0
|
|
20230809,153100,3545790035,2425,2425,2425,2425,0
|
|
20230809,153000,3545790035,2425,2425,2425,2425,37189
|
|
20230809,152900,3455606710,2425,2425,2425,2425,0
|
|
20230809,152800,3455606710,2425,2425,2425,2425,0
|
|
20230809,152700,3455606710,2425,2425,2425,2425,0
|
|
20230809,152600,3455606710,2425,2425,2425,2425,0
|
|
20230809,152500,3455606710,2425,2425,2425,2425,0
|
|
20230809,152400,3455606710,2425,2425,2425,2425,0
|
|
20230809,152300,3455606710,2425,2425,2425,2425,0
|
|
20230809,152200,3455606710,2425,2425,2425,2425,0
|
|
20230809,152100,3455606710,2425,2425,2425,2425,0
|
|
20230809,152000,3455606710,2425,2425,2425,2425,0
|
|
20230809,151900,3455606710,2425,2425,2425,2415,5653
|
|
20230809,151800,3441928275,2425,2415,2425,2415,598
|
|
20230809,151700,3440481100,2420,2415,2425,2415,11440
|
|
20230809,151600,3412799415,2415,2415,2415,2410,6726
|
|
20230809,151500,3396561125,2415,2415,2415,2410,1855
|
|
20230809,151400,3392090180,2415,2415,2415,2415,50
|
|
20230809,151300,3391969430,2415,2410,2415,2410,2432
|
|
20230809,151200,3386097955,2415,2415,2415,2410,53
|
|
20230809,151100,3385970195,2415,2415,2415,2415,38
|
|
20230809,151000,3385878425,2415,2410,2415,2410,308
|
|
20230809,150900,3385135905,2415,2410,2415,2405,1509
|
|
20230809,150800,3381500435,2405,2410,2410,2405,158
|
|
20230809,150700,3381120370,2410,2405,2410,2400,8050
|
|
20230809,150600,3361756900,2405,2405,2405,2400,1918
|
|
20230809,150500,3357153620,2405,2405,2405,2395,3166
|
|
20230809,150400,3349565220,2400,2405,2410,2395,47523
|
|
20230809,150300,3235622355,2405,2405,2410,2405,3147
|
|
20230809,150200,3228053815,2410,2415,2415,2405,1106
|
|
20230809,150100,3225391335,2410,2410,2415,2405,2328
|
|
20230809,150000,3219787455,2415,2405,2415,2405,815
|
|
20230809,145900,3217824685,2410,2410,2410,2405,63
|
|
20230809,145800,3217673110,2415,2410,2415,2410,411
|
|
20230809,145700,3216682595,2415,2410,2415,2405,871
|
|
20230809,145600,3214586850,2415,2415,2415,2410,2309
|
|
20230809,145500,3209019425,2410,2410,2415,2410,8930
|
|
20230809,145400,3187479190,2415,2410,2415,2410,12
|
|
20230809,145300,3187450215,2410,2415,2415,2410,1799
|
|
20230809,145200,3183114470,2415,2420,2420,2410,6637
|
|
20230809,145100,3167087695,2415,2415,2420,2415,110
|
|
20230809,145000,3166822030,2420,2415,2420,2415,716
|
|
20230809,144900,3165092885,2415,2415,2420,2415,1229
|
|
20230809,144800,3162124840,2415,2415,2420,2415,1810
|
|
20230809,144700,3157752405,2420,2420,2420,2420,1
|
|
20230809,144600,3157749985,2415,2415,2420,2410,4946
|
|
20230809,144500,3145805415,2415,2420,2420,2410,236
|
|
20230809,144400,3145235975,2415,2415,2420,2415,3
|
|
20230809,144300,3145228725,2420,2420,2420,2420,0
|
|
20230809,144200,3145228725,2420,2420,2420,2420,2
|
|
20230809,144100,3145223885,2420,2415,2420,2415,2653
|
|
20230809,144000,3138816630,2420,2420,2420,2420,1
|
|
20230809,143900,3138814210,2425,2425,2425,2425,1297
|
|
20230809,143800,3135668985,2425,2425,2425,2425,1391
|
|
20230809,143700,3132295810,2420,2425,2425,2420,1445
|
|
20230809,143600,3128796515,2425,2425,2425,2425,700
|
|
20230809,143500,3127099015,2425,2420,2425,2420,1083
|
|
20230809,143400,3124477150,2420,2425,2425,2410,12198
|
|
20230809,143300,3095050865,2420,2420,2425,2420,1501
|
|
20230809,143200,3091418440,2425,2430,2435,2420,20807
|
|
20230809,143100,3040919235,2430,2435,2435,2425,4738
|
|
20230809,143000,3029408380,2435,2430,2435,2425,2769
|
|
20230809,142900,3022668665,2435,2430,2435,2430,5265
|
|
20230809,142800,3009852615,2435,2430,2435,2430,2
|
|
20230809,142700,3009847750,2430,2430,2435,2425,7470
|
|
20230809,142600,2991725610,2435,2435,2435,2425,1448
|
|
20230809,142500,2988207905,2430,2430,2435,2430,2002
|
|
20230809,142400,2983343035,2430,2430,2435,2425,1126
|
|
20230809,142300,2980612205,2435,2430,2435,2430,12222
|
|
20230809,142200,2950912735,2435,2435,2440,2435,9206
|
|
20230809,142100,2928477870,2435,2435,2435,2430,7845
|
|
20230809,142000,2909379920,2440,2440,2440,2440,321
|
|
20230809,141900,2908596680,2440,2435,2445,2435,8978
|
|
20230809,141800,2886683690,2435,2440,2440,2435,12376
|
|
20230809,141700,2856500400,2440,2440,2445,2435,20698
|
|
20230809,141600,2806047785,2440,2435,2440,2430,5098
|
|
20230809,141500,2793633755,2440,2425,2440,2420,15222
|
|
20230809,141400,2756643330,2420,2430,2430,2420,3378
|
|
20230809,141300,2748456160,2425,2425,2430,2425,4460
|
|
20230809,141200,2737639780,2430,2420,2430,2420,1008
|
|
20230809,141100,2735190370,2430,2420,2430,2420,2808
|
|
20230809,141000,2728372820,2430,2430,2430,2425,10452
|
|
20230809,140900,2703017575,2435,2430,2440,2430,13637
|
|
20230809,140800,2669838020,2430,2410,2430,2410,20766
|
|
20230809,140700,2619541335,2410,2410,2410,2410,4612
|
|
20230809,140600,2608426415,2415,2410,2415,2410,10677
|
|
20230809,140500,2582641850,2415,2410,2415,2405,3423
|
|
20230809,140400,2574375930,2415,2410,2415,2400,5152
|
|
20230809,140300,2561970015,2415,2405,2415,2405,640
|
|
20230809,140200,2560429495,2415,2415,2415,2410,747
|
|
20230809,140100,2558625520,2410,2405,2410,2405,3171
|
|
20230809,140000,2550984280,2405,2415,2415,2405,3556
|
|
20230809,135900,2542410280,2420,2410,2420,2405,5633
|
|
20230809,135800,2528821800,2410,2405,2410,2400,2808
|
|
20230809,135700,2522068330,2405,2405,2405,2395,562
|
|
20230809,135600,2520718685,2405,2400,2415,2400,38036
|
|
20230809,135500,2429118065,2400,2390,2400,2390,10132
|
|
20230809,135400,2404852220,2390,2385,2390,2385,192
|
|
20230809,135300,2404393350,2385,2385,2390,2375,52098
|
|
20230809,135200,2280479540,2395,2380,2395,2380,10848
|
|
20230809,135100,2254566530,2380,2380,2385,2375,28333
|
|
20230809,135000,2187133995,2385,2385,2385,2380,766
|
|
20230809,134900,2185307145,2385,2390,2390,2380,3614
|
|
20230809,134800,2176696330,2390,2390,2390,2390,13
|
|
20230809,134700,2176665260,2380,2390,2400,2380,22952
|
|
20230809,134600,2121680840,2400,2390,2405,2385,17977
|
|
20230809,134500,2078629860,2395,2395,2400,2390,8240
|
|
20230809,134400,2058874480,2390,2390,2395,2380,697
|
|
20230809,134300,2057208390,2380,2395,2400,2375,37917
|
|
20230809,134200,1966801895,2400,2395,2400,2395,1770
|
|
20230809,134100,1962554330,2400,2395,2410,2390,9391
|
|
20230809,134000,1939989230,2390,2390,2395,2390,683
|
|
20230809,133900,1938353905,2395,2390,2400,2390,540
|
|
20230809,133800,1937061975,2400,2400,2400,2385,7956
|
|
20230809,133700,1918020080,2385,2405,2405,2385,20821
|
|
20230809,133600,1868210565,2390,2390,2405,2390,6872
|
|
20230809,133500,1851745360,2395,2400,2405,2390,4439
|
|
20230809,133400,1841104845,2405,2395,2410,2385,24201
|
|
20230809,133300,1783024705,2385,2395,2395,2380,10297
|
|
20230809,133200,1758367440,2395,2395,2395,2390,102
|
|
20230809,133100,1758123650,2390,2385,2390,2385,8794
|
|
20230809,133000,1737114880,2385,2385,2385,2385,6
|
|
20230809,132900,1737100570,2385,2385,2385,2385,4
|
|
20230809,132800,1737091030,2385,2380,2385,2380,109
|
|
20230809,132700,1736831090,2385,2380,2385,2380,179
|
|
20230809,132600,1736405060,2385,2380,2385,2380,31
|
|
20230809,132500,1736331275,2385,2380,2385,2380,1299
|
|
20230809,132400,1733239640,2385,2385,2385,2385,480
|
|
20230809,132300,1732094840,2380,2380,2385,2375,835
|
|
20230809,132200,1730110030,2385,2380,2390,2375,126
|
|
20230809,132100,1729810600,2390,2390,2390,2380,3180
|
|
20230809,132000,1722217500,2390,2385,2390,2385,5
|
|
20230809,131900,1722205570,2385,2390,2390,2380,1711
|
|
20230809,131800,1718126805,2390,2395,2395,2385,4385
|
|
20230809,131700,1707661060,2390,2390,2390,2380,4660
|
|
20230809,131600,1696526095,2395,2375,2395,2375,24979
|
|
20230809,131500,1636883140,2380,2375,2380,2375,6460
|
|
20230809,131400,1621522155,2375,2370,2375,2370,51
|
|
20230809,131300,1621401140,2375,2375,2375,2375,156
|
|
20230809,131200,1621030640,2375,2375,2375,2370,2747
|
|
20230809,131100,1614506565,2380,2380,2380,2375,722
|
|
20230809,131000,1612788715,2380,2380,2380,2380,1530
|
|
20230809,130900,1609147315,2380,2375,2380,2375,343
|
|
20230809,130800,1608332625,2380,2375,2380,2370,4919
|
|
20230809,130700,1596650045,2375,2380,2380,2370,268
|
|
20230809,130600,1596013590,2375,2370,2375,2365,26955
|
|
20230809,130500,1532050190,2370,2370,2370,2365,5054
|
|
20230809,130400,1520097215,2365,2360,2365,2360,9173
|
|
20230809,130300,1498403570,2365,2365,2365,2360,111
|
|
20230809,130200,1498141555,2365,2365,2365,2365,442
|
|
20230809,130100,1497096225,2360,2360,2365,2360,4597
|
|
20230809,130000,1486246945,2365,2360,2365,2355,10259
|
|
20230809,125900,1462040850,2360,2350,2360,2350,773
|
|
20230809,125800,1460220720,2355,2350,2355,2350,1767
|
|
20230809,125700,1456063265,2355,2355,2360,2355,1456
|
|
20230809,125600,1452634080,2355,2355,2360,2355,2001
|
|
20230809,125500,1447921720,2355,2360,2360,2345,832
|
|
20230809,125400,1445962960,2355,2350,2355,2350,9277
|
|
20230809,125300,1424121260,2350,2345,2350,2345,1720
|
|
20230809,125200,1420083510,2350,2355,2355,2350,354
|
|
20230809,125100,1419251605,2355,2350,2355,2350,827
|
|
20230809,125000,1417308150,2350,2350,2350,2350,1297
|
|
20230809,124900,1414260200,2350,2340,2350,2340,8003
|
|
20230809,124800,1395493160,2350,2350,2350,2350,0
|
|
20230809,124700,1395493160,2350,2340,2350,2340,2
|
|
20230809,124600,1395488470,2350,2350,2350,2350,0
|
|
20230809,124500,1395488470,2350,2350,2350,2350,16
|
|
20230809,124400,1395450870,2350,2350,2350,2350,67
|
|
20230809,124300,1395293420,2350,2350,2350,2350,0
|
|
20230809,124200,1395293420,2350,2350,2350,2350,10000
|
|
20230809,124100,1371793420,2350,2350,2350,2350,34
|
|
20230809,124000,1371713520,2350,2345,2350,2310,31281
|
|
20230809,123900,1298874660,2350,2350,2355,2350,1218
|
|
20230809,123800,1296012355,2355,2355,2355,2350,209
|
|
20230809,123700,1295520690,2355,2350,2355,2350,1567
|
|
20230809,123600,1291838230,2355,2355,2355,2355,1
|
|
20230809,123500,1291835875,2350,2350,2350,2345,4006
|
|
20230809,123400,1282426775,2350,2350,2350,2345,95
|
|
20230809,123300,1282203775,2350,2350,2350,2345,127
|
|
20230809,123200,1281905930,2350,2345,2350,2345,2882
|
|
20230809,123100,1275147635,2345,2345,2345,2345,0
|
|
20230809,123000,1275147635,2345,2340,2345,2340,51
|
|
20230809,122900,1275028290,2345,2345,2345,2345,401
|
|
20230809,122800,1274087945,2345,2345,2345,2345,680
|
|
20230809,122700,1272493345,2345,2340,2350,2340,2617
|
|
20230809,122600,1266356690,2345,2345,2350,2345,279
|
|
20230809,122500,1265702430,2345,2345,2345,2345,1027
|
|
20230809,122400,1263294115,2345,2350,2350,2345,1248
|
|
20230809,122300,1260367355,2350,2350,2350,2350,330
|
|
20230809,122200,1259591855,2350,2345,2350,2335,4572
|
|
20230809,122100,1248885885,2340,2340,2340,2340,50
|
|
20230809,122000,1248768885,2345,2345,2345,2340,744
|
|
20230809,121900,1247024580,2345,2345,2345,2345,0
|
|
20230809,121800,1247024580,2345,2345,2345,2345,1000
|
|
20230809,121700,1244679580,2345,2345,2345,2345,1
|
|
20230809,121600,1244677235,2345,2345,2350,2345,1072
|
|
20230809,121500,1242163390,2345,2345,2345,2345,4
|
|
20230809,121400,1242154010,2350,2350,2350,2350,429
|
|
20230809,121300,1241145860,2350,2350,2350,2350,0
|
|
20230809,121200,1241145860,2350,2350,2350,2350,39
|
|
20230809,121100,1241054210,2355,2350,2355,2350,10051
|
|
20230809,121000,1217434355,2350,2350,2355,2345,5035
|
|
20230809,120900,1205602220,2350,2350,2350,2350,0
|
|
20230809,120800,1205602220,2350,2350,2350,2350,0
|
|
20230809,120700,1205602220,2350,2340,2350,2340,6
|
|
20230809,120600,1205588170,2350,2345,2350,2345,7685
|
|
20230809,120500,1187566840,2350,2350,2350,2350,1
|
|
20230809,120400,1187564490,2345,2355,2355,2345,3522
|
|
20230809,120300,1179281170,2355,2350,2355,2350,746
|
|
20230809,120200,1177528065,2350,2350,2350,2345,1052
|
|
20230809,120100,1175055870,2350,2335,2350,2335,2930
|
|
20230809,120000,1168185115,2345,2340,2345,2335,3094
|
|
20230809,115900,1160945165,2345,2340,2345,2340,2476
|
|
20230809,115800,1155151320,2345,2345,2345,2335,70
|
|
20230809,115700,1154987850,2345,2345,2345,2345,450
|
|
20230809,115600,1153932600,2345,2345,2345,2345,20
|
|
20230809,115500,1153885700,2345,2345,2350,2335,5358
|
|
20230809,115400,1141332605,2345,2345,2345,2345,130
|
|
20230809,115300,1141027755,2345,2345,2345,2345,41
|
|
20230809,115200,1140931610,2345,2340,2345,2340,81
|
|
20230809,115100,1140742065,2340,2340,2340,2340,2176
|
|
20230809,115000,1135650225,2340,2340,2340,2340,0
|
|
20230809,114900,1135650225,2340,2330,2340,2330,312
|
|
20230809,114800,1134923245,2340,2335,2340,2330,2736
|
|
20230809,114700,1128540675,2340,2340,2340,2340,33
|
|
20230809,114600,1128463455,2340,2340,2340,2335,419
|
|
20230809,114500,1127485070,2335,2340,2340,2335,12
|
|
20230809,114400,1127457040,2340,2335,2340,2335,601
|
|
20230809,114300,1126053700,2340,2340,2340,2340,51
|
|
20230809,114200,1125934360,2335,2350,2350,2335,10184
|
|
20230809,114100,1102103880,2345,2350,2355,2345,2047
|
|
20230809,114000,1097302475,2355,2350,2355,2345,974
|
|
20230809,113900,1095013550,2355,2340,2355,2340,28470
|
|
20230809,113800,1028161330,2345,2345,2345,2340,355
|
|
20230809,113700,1027329355,2345,2345,2345,2340,5597
|
|
20230809,113600,1014204990,2345,2340,2345,2340,2053
|
|
20230809,113500,1009390805,2340,2340,2345,2340,6076
|
|
20230809,113400,995172960,2340,2340,2340,2340,1
|
|
20230809,113300,995170620,2335,2335,2335,2335,7281
|
|
20230809,113200,978169485,2335,2330,2335,2330,20
|
|
20230809,113100,978122835,2335,2335,2335,2335,110
|
|
20230809,113000,977865985,2335,2330,2335,2330,22
|
|
20230809,112900,977814635,2335,2330,2335,2330,3904
|
|
20230809,112800,968718310,2330,2330,2330,2330,0
|
|
20230809,112700,968718310,2330,2330,2330,2330,0
|
|
20230809,112600,968718310,2330,2330,2330,2325,112
|
|
20230809,112500,968457900,2330,2325,2330,2325,1080
|
|
20230809,112400,965941895,2330,2320,2330,2320,1551
|
|
20230809,112300,962341065,2330,2330,2330,2330,0
|
|
20230809,112200,962341065,2330,2335,2335,2320,4049
|
|
20230809,112100,952933730,2330,2330,2330,2325,1835
|
|
20230809,112000,948658350,2330,2330,2330,2330,500
|
|
20230809,111900,947493350,2330,2335,2335,2330,1275
|
|
20230809,111800,944522595,2330,2325,2330,2320,13391
|
|
20230809,111700,913338920,2325,2320,2325,2320,8435
|
|
20230809,111600,893736385,2320,2320,2320,2320,1001
|
|
20230809,111500,891414065,2320,2310,2320,2305,1621
|
|
20230809,111400,887662405,2305,2310,2320,2305,5004
|
|
20230809,111300,876065470,2310,2305,2310,2305,1988
|
|
20230809,111200,871481250,2305,2305,2305,2295,56
|
|
20230809,111100,871352610,2305,2305,2305,2305,1
|
|
20230809,111000,871350305,2305,2305,2305,2305,0
|
|
20230809,110900,871350305,2305,2305,2305,2305,1
|
|
20230809,110800,871348000,2305,2310,2310,2280,27530
|
|
20230809,110700,808264180,2310,2305,2310,2305,402
|
|
20230809,110600,807337560,2310,2310,2310,2310,0
|
|
20230809,110500,807337560,2310,2310,2310,2310,0
|
|
20230809,110400,807337560,2310,2310,2310,2305,109
|
|
20230809,110300,807086270,2310,2305,2310,2305,1651
|
|
20230809,110200,803279460,2310,2310,2310,2310,0
|
|
20230809,110100,803279460,2310,2305,2310,2305,12
|
|
20230809,110000,803251795,2310,2310,2310,2310,515
|
|
20230809,105900,802062145,2310,2310,2310,2310,0
|
|
20230809,105800,802062145,2310,2310,2310,2310,73
|
|
20230809,105700,801893515,2310,2310,2310,2310,0
|
|
20230809,105600,801893515,2310,2310,2310,2310,415
|
|
20230809,105500,800934865,2310,2310,2310,2310,124
|
|
20230809,105400,800648425,2305,2315,2315,2305,10012
|
|
20230809,105300,777470735,2315,2310,2315,2310,6
|
|
20230809,105200,777456870,2315,2315,2315,2315,10
|
|
20230809,105100,777433720,2315,2315,2315,2315,886
|
|
20230809,105000,775382630,2315,2315,2315,2315,0
|
|
20230809,104900,775382630,2315,2315,2315,2300,4551
|
|
20230809,104800,764892205,2315,2315,2315,2315,0
|
|
20230809,104700,764892205,2315,2310,2315,2310,181
|
|
20230809,104600,764474090,2315,2310,2315,2310,1070
|
|
20230809,104500,762002380,2315,2315,2315,2315,16
|
|
20230809,104400,761965340,2315,2315,2315,2315,2
|
|
20230809,104300,761960710,2315,2315,2315,2315,0
|
|
20230809,104200,761960710,2315,2305,2315,2305,2071
|
|
20230809,104100,757178930,2310,2310,2310,2310,3
|
|
20230809,104000,757172000,2310,2315,2315,2310,4506
|
|
20230809,103900,746762480,2315,2310,2315,2310,90
|
|
20230809,103800,746554135,2315,2315,2315,2310,1101
|
|
20230809,103700,744010810,2315,2315,2315,2315,1
|
|
20230809,103600,744008495,2320,2320,2320,2320,0
|
|
20230809,103500,744008495,2320,2320,2320,2320,0
|
|
20230809,103400,744008495,2320,2320,2320,2320,801
|
|
20230809,103300,742150175,2315,2320,2320,2315,5912
|
|
20230809,103200,728461395,2325,2320,2325,2320,6955
|
|
20230809,103100,712325785,2325,2330,2330,2320,6457
|
|
20230809,103000,697305235,2330,2325,2330,2325,3167
|
|
20230809,102900,689935375,2330,2325,2330,2325,1223
|
|
20230809,102800,687091895,2325,2325,2330,2325,6496
|
|
20230809,102700,671984550,2325,2325,2325,2325,3056
|
|
20230809,102600,664879350,2325,2325,2325,2325,50
|
|
20230809,102500,664763100,2325,2320,2325,2320,255
|
|
20230809,102400,664171495,2325,2320,2325,2320,1011
|
|
20230809,102300,661825970,2325,2315,2325,2315,5090
|
|
20230809,102200,650015045,2315,2315,2315,2315,648
|
|
20230809,102100,648514925,2315,2310,2315,2305,8555
|
|
20230809,102000,628762795,2315,2315,2315,2310,187
|
|
20230809,101900,628330780,2315,2315,2315,2315,60
|
|
20230809,101800,628191880,2320,2305,2325,2305,22951
|
|
20230809,101700,575088480,2305,2305,2305,2300,24
|
|
20230809,101600,575033170,2305,2305,2305,2305,8
|
|
20230809,101500,575014730,2305,2305,2305,2305,0
|
|
20230809,101400,575014730,2305,2305,2305,2305,0
|
|
20230809,101300,575014730,2305,2305,2305,2305,1289
|
|
20230809,101200,572043585,2310,2305,2310,2305,630
|
|
20230809,101100,570591430,2305,2310,2310,2305,1722
|
|
20230809,101000,566621715,2310,2305,2310,2305,2081
|
|
20230809,100900,561824955,2305,2305,2305,2305,0
|
|
20230809,100800,561824955,2305,2300,2305,2300,228
|
|
20230809,100700,561300545,2310,2310,2310,2310,0
|
|
20230809,100600,561300545,2310,2300,2310,2300,11002
|
|
20230809,100500,535995930,2310,2305,2310,2305,177
|
|
20230809,100400,535587940,2310,2305,2310,2305,2030
|
|
20230809,100300,530908780,2305,2305,2305,2300,486
|
|
20230809,100200,529790340,2305,2305,2305,2305,0
|
|
20230809,100100,529790340,2305,2305,2305,2305,0
|
|
20230809,100000,529790340,2305,2305,2305,2305,0
|
|
20230809,095900,529790340,2305,2305,2305,2305,0
|
|
20230809,095800,529790340,2305,2305,2305,2305,26
|
|
20230809,095700,529730410,2300,2305,2310,2300,603
|
|
20230809,095600,528340715,2310,2305,2310,2305,1044
|
|
20230809,095500,525929290,2310,2310,2310,2305,1572
|
|
20230809,095400,522298470,2315,2310,2315,2310,1154
|
|
20230809,095300,519629685,2310,2310,2310,2310,5010
|
|
20230809,095200,508056585,2310,2310,2310,2305,8184
|
|
20230809,095100,489156545,2310,2305,2310,2305,1722
|
|
20230809,095000,485178835,2310,2305,2310,2300,13367
|
|
20230809,094900,454367870,2305,2300,2305,2300,1154
|
|
20230809,094800,451708665,2300,2300,2300,2295,4178
|
|
20230809,094700,442102715,2300,2300,2300,2295,1962
|
|
20230809,094600,437590140,2300,2300,2305,2295,15143
|
|
20230809,094500,402761310,2300,2290,2300,2290,34714
|
|
20230809,094400,323194065,2285,2285,2285,2285,3632
|
|
20230809,094300,314894945,2285,2285,2290,2280,2656
|
|
20230809,094200,308826460,2280,2290,2290,2280,7255
|
|
20230809,094100,292255260,2285,2280,2285,2280,6262
|
|
20230809,094000,277951590,2285,2285,2285,2285,0
|
|
20230809,093900,277951590,2285,2280,2285,2275,4403
|
|
20230809,093800,267917410,2280,2280,2285,2280,1892
|
|
20230809,093700,263603585,2280,2280,2285,2280,507
|
|
20230809,093600,262447615,2280,2280,2280,2280,397
|
|
20230809,093500,261542455,2280,2280,2280,2280,14
|
|
20230809,093400,261510535,2280,2285,2285,2280,4590
|
|
20230809,093300,251045310,2285,2290,2290,2280,3144
|
|
20230809,093200,243871415,2290,2290,2290,2280,1455
|
|
20230809,093100,240551805,2290,2290,2290,2290,110
|
|
20230809,093000,240299905,2280,2285,2290,2275,2058
|
|
20230809,092900,235598495,2280,2280,2280,2275,3207
|
|
20230809,092800,228288625,2280,2280,2280,2280,250
|
|
20230809,092700,227718625,2280,2280,2280,2275,554
|
|
20230809,092600,226458115,2280,2270,2280,2270,855
|
|
20230809,092500,224515495,2275,2275,2275,2275,0
|
|
20230809,092400,224515495,2275,2280,2280,2275,13
|
|
20230809,092300,224485905,2280,2280,2280,2270,7
|
|
20230809,092200,224469985,2270,2280,2280,2270,724
|
|
20230809,092100,222826405,2280,2280,2280,2280,1
|
|
20230809,092000,222824125,2280,2275,2280,2275,2087
|
|
20230809,091900,218067385,2275,2275,2285,2265,6323
|
|
20230809,091800,203734675,2285,2285,2285,2275,6205
|
|
20230809,091700,189565820,2290,2285,2290,2285,847
|
|
20230809,091600,187629920,2285,2280,2285,2280,715
|
|
20230809,091500,185999215,2280,2290,2290,2260,7348
|
|
20230809,091400,169351740,2275,2290,2290,2275,396
|
|
20230809,091300,168445155,2290,2295,2295,2275,3282
|
|
20230809,091200,160972345,2295,2280,2300,2280,24784
|
|
20230809,091100,104170200,2280,2270,2280,2270,2097
|
|
20230809,091000,99397970,2275,2270,2275,2250,18020
|
|
20230809,090900,58698545,2275,2270,2275,2270,101
|
|
20230809,090800,58469265,2275,2275,2275,2275,2
|
|
20230809,090700,58464715,2275,2275,2275,2270,1471
|
|
20230809,090600,55121100,2275,2275,2275,2275,4
|
|
20230809,090500,55112000,2275,2275,2275,2275,1033
|
|
20230809,090400,52761925,2275,2265,2275,2265,823
|
|
20230809,090300,50891810,2270,2260,2270,2260,2181
|
|
20230809,090200,45962740,2255,2260,2260,2255,9792
|
|
20230809,090100,23868440,2270,2270,2285,2265,1040
|
|
20230809,090000,21505440,2270,2265,2270,2265,9494
|