591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,184800,9393226665,2220,2220,2220,2220,69633
|
|
20230807,184700,9393226665,2220,2220,2220,2220,0
|
|
20230807,184600,9393226665,2220,2220,2220,2220,0
|
|
20230807,184500,9393226665,2220,2220,2220,2220,0
|
|
20230807,184400,9393226665,2220,2220,2220,2220,0
|
|
20230807,184300,9393226665,2220,2220,2220,2220,0
|
|
20230807,184200,9393226665,2220,2220,2220,2220,0
|
|
20230807,184100,9393226665,2220,2220,2220,2220,0
|
|
20230807,184000,9393226665,2220,2220,2220,2220,0
|
|
20230807,183900,9393226665,2220,2220,2220,2220,0
|
|
20230807,183800,9393226665,2220,2220,2220,2220,0
|
|
20230807,183700,9393226665,2220,2220,2220,2220,0
|
|
20230807,183600,9393226665,2220,2220,2220,2220,0
|
|
20230807,183500,9393226665,2220,2220,2220,2220,0
|
|
20230807,183400,9393226665,2220,2220,2220,2220,0
|
|
20230807,183300,9393226665,2220,2220,2220,2220,0
|
|
20230807,183200,9393226665,2220,2220,2220,2220,0
|
|
20230807,183100,9393226665,2220,2220,2220,2220,0
|
|
20230807,183000,9393226665,2220,2220,2220,2220,0
|
|
20230807,182900,9393226665,2220,2220,2220,2220,0
|
|
20230807,182800,9393226665,2220,2220,2220,2220,0
|
|
20230807,182700,9393226665,2220,2220,2220,2220,0
|
|
20230807,182600,9393226665,2220,2220,2220,2220,0
|
|
20230807,182500,9393226665,2220,2220,2220,2220,0
|
|
20230807,182400,9393226665,2220,2220,2220,2220,0
|
|
20230807,182300,9393226665,2220,2220,2220,2220,0
|
|
20230807,182200,9393226665,2220,2220,2220,2220,0
|
|
20230807,182100,9393226665,2220,2220,2220,2220,0
|
|
20230807,182000,9393226665,2220,2220,2220,2220,0
|
|
20230807,181900,9393226665,2220,2220,2220,2220,0
|
|
20230807,181800,9393226665,2220,2220,2220,2220,69633
|
|
20230807,181700,9393226665,2220,2220,2220,2220,0
|
|
20230807,181600,9393226665,2220,2220,2220,2220,0
|
|
20230807,181500,9393226665,2220,2220,2220,2220,0
|
|
20230807,181400,9393226665,2220,2220,2220,2220,0
|
|
20230807,181300,9393226665,2220,2220,2220,2220,0
|
|
20230807,181200,9393226665,2220,2220,2220,2220,0
|
|
20230807,181100,9393226665,2220,2220,2220,2220,0
|
|
20230807,181000,9393226665,2220,2220,2220,2220,0
|
|
20230807,180900,9393226665,2220,2220,2220,2220,0
|
|
20230807,180800,9393226665,2220,2220,2220,2220,0
|
|
20230807,180700,9393226665,2220,2220,2220,2220,0
|
|
20230807,180600,9393226665,2220,2220,2220,2220,0
|
|
20230807,180500,9393226665,2220,2220,2220,2220,0
|
|
20230807,180400,9393226665,2220,2220,2220,2220,0
|
|
20230807,180300,9393226665,2220,2220,2220,2220,0
|
|
20230807,180200,9393226665,2220,2220,2220,2220,0
|
|
20230807,180100,9393226665,2220,2220,2220,2220,0
|
|
20230807,180000,9393226665,2220,2220,2220,2220,0
|
|
20230807,175900,9393226665,2220,2220,2220,2220,0
|
|
20230807,175800,9393226665,2220,2220,2220,2220,0
|
|
20230807,175700,9393226665,2220,2220,2220,2220,0
|
|
20230807,175600,9393226665,2220,2220,2220,2220,0
|
|
20230807,175500,9393226665,2220,2220,2220,2220,0
|
|
20230807,175400,9393226665,2220,2220,2220,2220,0
|
|
20230807,175300,9393226665,2220,2220,2220,2220,0
|
|
20230807,175200,9393226665,2220,2220,2220,2220,0
|
|
20230807,175100,9393226665,2220,2220,2220,2220,0
|
|
20230807,175000,9393226665,2220,2220,2220,2220,0
|
|
20230807,174900,9393226665,2220,2220,2220,2220,0
|
|
20230807,174800,9393226665,2220,2220,2220,2220,69633
|
|
20230807,174700,9393226665,2220,2220,2220,2220,0
|
|
20230807,174600,9393226665,2220,2220,2220,2220,0
|
|
20230807,174500,9393226665,2220,2220,2220,2220,0
|
|
20230807,174400,9393226665,2220,2220,2220,2220,0
|
|
20230807,174300,9393226665,2220,2220,2220,2220,0
|
|
20230807,174200,9393226665,2220,2220,2220,2220,0
|
|
20230807,174100,9393226665,2220,2220,2220,2220,0
|
|
20230807,174000,9393226665,2220,2220,2220,2220,0
|
|
20230807,173900,9393226665,2220,2220,2220,2220,0
|
|
20230807,173800,9393226665,2220,2220,2220,2220,0
|
|
20230807,173700,9393226665,2220,2220,2220,2220,0
|
|
20230807,173600,9393226665,2220,2220,2220,2220,0
|
|
20230807,173500,9393226665,2220,2220,2220,2220,0
|
|
20230807,173400,9393226665,2220,2220,2220,2220,0
|
|
20230807,173300,9393226665,2220,2220,2220,2220,0
|
|
20230807,173200,9393226665,2220,2220,2220,2220,0
|
|
20230807,173100,9393226665,2220,2220,2220,2220,0
|
|
20230807,173000,9393226665,2220,2220,2220,2220,0
|
|
20230807,172900,9393226665,2220,2220,2220,2220,0
|
|
20230807,172800,9393226665,2220,2220,2220,2220,0
|
|
20230807,172700,9393226665,2220,2220,2220,2220,0
|
|
20230807,172600,9393226665,2220,2220,2220,2220,0
|
|
20230807,172500,9393226665,2220,2220,2220,2220,0
|
|
20230807,172400,9393226665,2220,2220,2220,2220,0
|
|
20230807,172300,9393226665,2220,2220,2220,2220,0
|
|
20230807,172200,9393226665,2220,2220,2220,2220,0
|
|
20230807,172100,9393226665,2220,2220,2220,2220,0
|
|
20230807,172000,9393226665,2220,2220,2220,2220,0
|
|
20230807,171900,9393226665,2220,2220,2220,2220,0
|
|
20230807,171800,9393226665,2220,2220,2220,2220,69633
|
|
20230807,171700,9393226665,2220,2220,2220,2220,0
|
|
20230807,171600,9393226665,2220,2220,2220,2220,0
|
|
20230807,171500,9393226665,2220,2220,2220,2220,0
|
|
20230807,171400,9393226665,2220,2220,2220,2220,0
|
|
20230807,171300,9393226665,2220,2220,2220,2220,0
|
|
20230807,171200,9393226665,2220,2220,2220,2220,0
|
|
20230807,171100,9393226665,2220,2220,2220,2220,0
|
|
20230807,171000,9393226665,2220,2220,2220,2220,0
|
|
20230807,170900,9393226665,2220,2220,2220,2220,0
|
|
20230807,170800,9393226665,2220,2220,2220,2220,0
|
|
20230807,170700,9393226665,2220,2220,2220,2220,0
|
|
20230807,170600,9393226665,2220,2220,2220,2220,0
|
|
20230807,170500,9393226665,2220,2220,2220,2220,0
|
|
20230807,170400,9393226665,2220,2220,2220,2220,0
|
|
20230807,170300,9393226665,2220,2220,2220,2220,0
|
|
20230807,170200,9393226665,2220,2220,2220,2220,0
|
|
20230807,170100,9393226665,2220,2220,2220,2220,0
|
|
20230807,170000,9393226665,2220,2220,2220,2220,0
|
|
20230807,165900,9393226665,2220,2220,2220,2220,0
|
|
20230807,165800,9393226665,2220,2220,2220,2220,0
|
|
20230807,165700,9393226665,2220,2220,2220,2220,0
|
|
20230807,165600,9393226665,2220,2220,2220,2220,0
|
|
20230807,165500,9393226665,2220,2220,2220,2220,0
|
|
20230807,165400,9393226665,2220,2220,2220,2220,0
|
|
20230807,165300,9393226665,2220,2220,2220,2220,0
|
|
20230807,165200,9393226665,2220,2220,2220,2220,0
|
|
20230807,165100,9393226665,2220,2220,2220,2220,0
|
|
20230807,165000,9393226665,2220,2220,2220,2220,0
|
|
20230807,164900,9393226665,2220,2220,2220,2220,0
|
|
20230807,164800,9393226665,2220,2220,2220,2220,69633
|
|
20230807,164700,9393226665,2220,2220,2220,2220,0
|
|
20230807,164600,9393226665,2220,2220,2220,2220,0
|
|
20230807,164500,9393226665,2220,2220,2220,2220,0
|
|
20230807,164400,9393226665,2220,2220,2220,2220,0
|
|
20230807,164300,9393226665,2220,2220,2220,2220,0
|
|
20230807,164200,9393226665,2220,2220,2220,2220,0
|
|
20230807,164100,9393226665,2220,2220,2220,2220,0
|
|
20230807,164000,9393226665,2220,2220,2220,2220,0
|
|
20230807,163900,9393226665,2220,2220,2220,2220,0
|
|
20230807,163800,9393226665,2220,2220,2220,2220,0
|
|
20230807,163700,9393226665,2220,2220,2220,2220,0
|
|
20230807,163600,9393226665,2220,2220,2220,2220,0
|
|
20230807,163500,9393226665,2220,2220,2220,2220,0
|
|
20230807,163400,9393226665,2220,2220,2220,2220,0
|
|
20230807,163300,9393226665,2220,2220,2220,2220,0
|
|
20230807,163200,9393226665,2220,2220,2220,2220,0
|
|
20230807,163100,9393226665,2220,2220,2220,2220,0
|
|
20230807,163000,9393226665,2220,2220,2220,2220,0
|
|
20230807,162900,9393226665,2220,2220,2220,2220,0
|
|
20230807,162800,9393226665,2220,2220,2220,2220,0
|
|
20230807,162700,9393226665,2220,2220,2220,2220,0
|
|
20230807,162600,9393226665,2220,2220,2220,2220,0
|
|
20230807,162500,9393226665,2220,2220,2220,2220,0
|
|
20230807,162400,9393226665,2220,2220,2220,2220,0
|
|
20230807,162300,9393226665,2220,2220,2220,2220,0
|
|
20230807,162200,9393226665,2220,2220,2220,2220,0
|
|
20230807,162100,9393226665,2220,2220,2220,2220,0
|
|
20230807,162000,9393226665,2220,2220,2220,2220,0
|
|
20230807,161900,9393226665,2220,2220,2220,2220,0
|
|
20230807,161800,9393226665,2220,2220,2220,2220,69633
|
|
20230807,161700,9393226665,2220,2220,2220,2220,0
|
|
20230807,161600,9393226665,2220,2220,2220,2220,0
|
|
20230807,161500,9393226665,2220,2220,2220,2220,0
|
|
20230807,161400,9393226665,2220,2220,2220,2220,0
|
|
20230807,161300,9393226665,2220,2220,2220,2220,0
|
|
20230807,161200,9393226665,2220,2220,2220,2220,0
|
|
20230807,161100,9393226665,2220,2220,2220,2220,0
|
|
20230807,161000,9393226665,2220,2220,2220,2220,0
|
|
20230807,160900,9393226665,2220,2220,2220,2220,0
|
|
20230807,160800,9393226665,2220,2220,2220,2220,0
|
|
20230807,160700,9393226665,2220,2220,2220,2220,0
|
|
20230807,160600,9393226665,2220,2220,2220,2220,0
|
|
20230807,160500,9393226665,2220,2220,2220,2220,0
|
|
20230807,160400,9393226665,2220,2220,2220,2220,0
|
|
20230807,160300,9393226665,2220,2220,2220,2220,0
|
|
20230807,160200,9393226665,2220,2220,2220,2220,0
|
|
20230807,160100,9393226665,2220,2220,2220,2220,0
|
|
20230807,160000,9393226665,2220,2220,2220,2220,0
|
|
20230807,155900,9393226665,2220,2220,2220,2220,0
|
|
20230807,155800,9393226665,2220,2220,2220,2220,0
|
|
20230807,155700,9393226665,2220,2220,2220,2220,0
|
|
20230807,155600,9393226665,2220,2220,2220,2220,0
|
|
20230807,155500,9393226665,2220,2220,2220,2220,0
|
|
20230807,155400,9393226665,2220,2220,2220,2220,0
|
|
20230807,155300,9393226665,2220,2220,2220,2220,0
|
|
20230807,155200,9393226665,2220,2220,2220,2220,0
|
|
20230807,155100,9393226665,2220,2220,2220,2220,0
|
|
20230807,155000,9393226665,2220,2220,2220,2220,0
|
|
20230807,154900,9393226665,2220,2220,2220,2220,0
|
|
20230807,154800,9393226665,2220,2220,2220,2220,69633
|
|
20230807,154700,9393226665,2220,2220,2220,2220,0
|
|
20230807,154600,9393226665,2220,2220,2220,2220,0
|
|
20230807,154500,9393226665,2220,2220,2220,2220,0
|
|
20230807,154400,9393226665,2220,2220,2220,2220,0
|
|
20230807,154300,9393226665,2220,2220,2220,2220,0
|
|
20230807,154200,9393226665,2220,2220,2220,2220,0
|
|
20230807,154100,9393226665,2220,2220,2220,2220,0
|
|
20230807,154000,9393226665,2220,2220,2220,2220,0
|
|
20230807,153900,9393226665,2220,2220,2220,2220,0
|
|
20230807,153800,9393226665,2220,2220,2220,2220,0
|
|
20230807,153700,9393226665,2220,2220,2220,2220,0
|
|
20230807,153600,9393226665,2220,2220,2220,2220,0
|
|
20230807,153500,9393226665,2220,2220,2220,2220,0
|
|
20230807,153400,9393226665,2220,2220,2220,2220,0
|
|
20230807,153300,9393226665,2220,2220,2220,2220,0
|
|
20230807,153200,9393226665,2220,2220,2220,2220,0
|
|
20230807,153100,9393226665,2220,2220,2220,2220,0
|
|
20230807,153000,9393226665,2220,2220,2220,2220,69633
|
|
20230807,152900,9238641405,2230,2230,2230,2230,0
|
|
20230807,152800,9238641405,2230,2230,2230,2230,0
|
|
20230807,152700,9238641405,2230,2230,2230,2230,0
|
|
20230807,152600,9238641405,2230,2230,2230,2230,0
|
|
20230807,152500,9238641405,2230,2230,2230,2230,0
|
|
20230807,152400,9238641405,2230,2230,2230,2230,0
|
|
20230807,152300,9238641405,2230,2230,2230,2230,0
|
|
20230807,152200,9238641405,2230,2230,2230,2230,0
|
|
20230807,152100,9238641405,2230,2230,2230,2230,0
|
|
20230807,152000,9238641405,2230,2230,2230,2230,0
|
|
20230807,151900,9238641405,2230,2230,2230,2220,40581
|
|
20230807,151800,9148235810,2230,2230,2235,2225,28768
|
|
20230807,151700,9084089720,2230,2225,2235,2225,26719
|
|
20230807,151600,9024512720,2230,2230,2230,2225,13270
|
|
20230807,151500,8994979185,2225,2230,2235,2220,29932
|
|
20230807,151400,8928302310,2225,2200,2235,2200,149593
|
|
20230807,151300,8595650685,2205,2205,2210,2205,4561
|
|
20230807,151200,8585593550,2195,2210,2210,2195,54351
|
|
20230807,151100,8465898300,2205,2205,2210,2205,1476
|
|
20230807,151000,8462636915,2210,2210,2210,2205,18697
|
|
20230807,150900,8421387020,2205,2210,2210,2205,2580
|
|
20230807,150800,8415698020,2205,2210,2215,2205,9146
|
|
20230807,150700,8395491340,2205,2210,2210,2205,12557
|
|
20230807,150600,8367742985,2210,2205,2210,2205,12594
|
|
20230807,150500,8339928975,2205,2205,2205,2205,1247
|
|
20230807,150400,8337179340,2205,2205,2210,2205,14429
|
|
20230807,150300,8305316020,2210,2215,2215,2205,8012
|
|
20230807,150200,8287628550,2215,2210,2215,2205,3432
|
|
20230807,150100,8280044380,2210,2205,2210,2205,20139
|
|
20230807,150000,8235591265,2205,2210,2215,2205,18253
|
|
20230807,145900,8195261730,2215,2215,2215,2210,2118
|
|
20230807,145800,8190573110,2210,2210,2215,2210,957
|
|
20230807,145700,8188458000,2210,2210,2215,2210,3971
|
|
20230807,145600,8179673690,2210,2220,2220,2210,3408
|
|
20230807,145500,8172121860,2215,2215,2220,2215,5017
|
|
20230807,145400,8161009145,2215,2220,2220,2215,1249
|
|
20230807,145300,8158241405,2215,2220,2225,2215,2786
|
|
20230807,145200,8152057740,2220,2220,2225,2215,3098
|
|
20230807,145100,8145179215,2220,2215,2220,2215,2671
|
|
20230807,145000,8139260055,2215,2220,2225,2215,9193
|
|
20230807,144900,8118868355,2220,2220,2225,2220,16663
|
|
20230807,144800,8081875685,2215,2215,2220,2215,2182
|
|
20230807,144700,8077032425,2215,2210,2215,2210,28428
|
|
20230807,144600,8014108775,2210,2205,2210,2205,5029
|
|
20230807,144500,8002994880,2210,2205,2210,2205,362
|
|
20230807,144400,8002195500,2205,2210,2210,2205,2339
|
|
20230807,144300,7997037805,2205,2215,2215,2205,3655
|
|
20230807,144200,7988978230,2215,2210,2215,2205,4380
|
|
20230807,144100,7979298425,2210,2210,2215,2210,1433
|
|
20230807,144000,7976128935,2210,2210,2210,2210,458
|
|
20230807,143900,7975116755,2210,2215,2215,2210,1971
|
|
20230807,143800,7970753725,2215,2210,2215,2210,1461
|
|
20230807,143700,7967522655,2210,2210,2210,2205,5137
|
|
20230807,143600,7956170725,2215,2205,2215,2205,608
|
|
20230807,143500,7954827270,2210,2210,2210,2205,5043
|
|
20230807,143400,7943686965,2205,2210,2215,2205,7334
|
|
20230807,143300,7927482075,2210,2215,2215,2210,949
|
|
20230807,143200,7925383740,2210,2215,2215,2210,731
|
|
20230807,143100,7923767975,2215,2210,2215,2210,9326
|
|
20230807,143000,7903124715,2215,2215,2215,2210,361
|
|
20230807,142900,7902325655,2215,2210,2215,2210,686
|
|
20230807,142800,7900808940,2215,2215,2215,2210,3803
|
|
20230807,142700,7892395150,2210,2210,2215,2205,10169
|
|
20230807,142600,7869963995,2210,2215,2215,2205,22118
|
|
20230807,142500,7821085330,2215,2220,2220,2215,2310
|
|
20230807,142400,7815961980,2220,2215,2220,2215,2767
|
|
20230807,142300,7809828750,2220,2215,2220,2215,13126
|
|
20230807,142200,7780752065,2215,2225,2225,2215,6301
|
|
20230807,142100,7766763530,2225,2220,2225,2215,4676
|
|
20230807,142000,7756376305,2220,2220,2225,2220,7132
|
|
20230807,141900,7740542470,2220,2220,2225,2220,4000
|
|
20230807,141800,7731660445,2220,2220,2225,2220,12744
|
|
20230807,141700,7703367920,2220,2225,2225,2215,9937
|
|
20230807,141600,7681305565,2220,2225,2230,2220,20116
|
|
20230807,141500,7636566325,2230,2225,2230,2220,32015
|
|
20230807,141400,7565266710,2225,2215,2225,2215,10875
|
|
20230807,141300,7541120925,2220,2220,2225,2220,17582
|
|
20230807,141200,7502048890,2220,2220,2225,2215,13845
|
|
20230807,141100,7471287980,2220,2220,2225,2215,23825
|
|
20230807,141000,7418408815,2220,2230,2230,2220,29949
|
|
20230807,140900,7351755985,2225,2220,2230,2215,91833
|
|
20230807,140800,7147667105,2220,2215,2220,2210,39249
|
|
20230807,140700,7060733075,2215,2210,2215,2205,9599
|
|
20230807,140600,7039519915,2210,2210,2215,2210,37958
|
|
20230807,140500,6955627595,2210,2210,2210,2205,4504
|
|
20230807,140400,6945676295,2205,2200,2205,2200,24006
|
|
20230807,140300,6892743080,2200,2205,2205,2200,1076
|
|
20230807,140200,6890375275,2200,2200,2205,2200,1288
|
|
20230807,140100,6887541610,2200,2205,2205,2200,3653
|
|
20230807,140000,6879503630,2205,2200,2205,2200,2215
|
|
20230807,135900,6874626925,2205,2200,2205,2200,6131
|
|
20230807,135800,6861138630,2195,2200,2205,2195,14915
|
|
20230807,135700,6828322005,2200,2195,2200,2190,39372
|
|
20230807,135600,6741813700,2195,2200,2200,2190,22901
|
|
20230807,135500,6691526665,2200,2190,2200,2190,28888
|
|
20230807,135400,6628058530,2190,2190,2190,2185,12284
|
|
20230807,135300,6601160375,2190,2185,2190,2185,7044
|
|
20230807,135200,6585769215,2190,2190,2190,2185,316
|
|
20230807,135100,6585078455,2190,2185,2190,2185,6398
|
|
20230807,135000,6571098760,2185,2185,2190,2185,296
|
|
20230807,134900,6570451705,2190,2185,2190,2180,23742
|
|
20230807,134800,6518628515,2185,2190,2190,2185,4296
|
|
20230807,134700,6509235105,2190,2185,2190,2185,103
|
|
20230807,134600,6509010045,2190,2185,2190,2185,1510
|
|
20230807,134500,6505710665,2185,2190,2190,2185,771
|
|
20230807,134400,6504025140,2185,2190,2190,2185,554
|
|
20230807,134300,6502814380,2190,2185,2190,2185,318
|
|
20230807,134200,6502118495,2190,2185,2190,2185,5143
|
|
20230807,134100,6490880935,2185,2190,2190,2185,725
|
|
20230807,134000,6489294280,2190,2190,2190,2185,410
|
|
20230807,133900,6488398390,2190,2185,2190,2185,120
|
|
20230807,133800,6488135620,2185,2185,2190,2185,154
|
|
20230807,133700,6487799080,2190,2190,2190,2190,300
|
|
20230807,133600,6487142080,2195,2195,2195,2185,117
|
|
20230807,133500,6486885850,2190,2195,2195,2190,6144
|
|
20230807,133400,6473428670,2195,2190,2195,2190,195
|
|
20230807,133300,6473001180,2195,2195,2195,2190,1564
|
|
20230807,133200,6469575710,2195,2185,2195,2185,1212
|
|
20230807,133100,6466924670,2190,2185,2195,2185,20118
|
|
20230807,133000,6422894735,2185,2190,2190,2185,27
|
|
20230807,132900,6422835735,2185,2185,2185,2180,1298
|
|
20230807,132800,6419999635,2180,2190,2190,2180,10017
|
|
20230807,132700,6398131030,2185,2185,2185,2185,2049
|
|
20230807,132600,6393653965,2185,2190,2190,2185,175
|
|
20230807,132500,6393270860,2185,2185,2185,2185,1610
|
|
20230807,132400,6389753010,2185,2185,2190,2185,1318
|
|
20230807,132300,6386873135,2185,2190,2190,2185,8
|
|
20230807,132200,6386855625,2190,2185,2190,2180,358
|
|
20230807,132100,6386073885,2185,2190,2190,2180,10448
|
|
20230807,132000,6363295070,2185,2185,2185,2185,1582
|
|
20230807,131900,6359838400,2185,2185,2185,2180,1869
|
|
20230807,131800,6355755675,2185,2180,2190,2180,5418
|
|
20230807,131700,6343918275,2185,2185,2185,2180,248
|
|
20230807,131600,6343376940,2185,2185,2185,2180,7250
|
|
20230807,131500,6327567350,2185,2185,2185,2180,4585
|
|
20230807,131400,6317549500,2185,2190,2190,2185,2468
|
|
20230807,131300,6312152160,2185,2185,2190,2185,2933
|
|
20230807,131200,6305732635,2190,2190,2190,2185,3118
|
|
20230807,131100,6298904795,2190,2190,2190,2185,26
|
|
20230807,131000,6298847870,2190,2185,2190,2185,17
|
|
20230807,130900,6298810660,2190,2185,2190,2185,197
|
|
20230807,130800,6298380080,2185,2185,2185,2180,743
|
|
20230807,130700,6296756975,2185,2190,2190,2185,3935
|
|
20230807,130600,6288155650,2190,2195,2195,2190,32
|
|
20230807,130500,6288085520,2195,2190,2195,2185,1501
|
|
20230807,130400,6284799130,2190,2185,2190,2185,182
|
|
20230807,130300,6284400905,2195,2195,2195,2190,16
|
|
20230807,130200,6284365805,2185,2195,2195,2180,21711
|
|
20230807,130100,6236883290,2200,2195,2200,2195,2221
|
|
20230807,130000,6232007740,2195,2200,2200,2195,266
|
|
20230807,125900,6231423750,2190,2195,2195,2190,8559
|
|
20230807,125800,6212636760,2190,2190,2195,2190,21
|
|
20230807,125700,6212590735,2190,2195,2195,2190,2541
|
|
20230807,125600,6207013250,2195,2190,2195,2185,3694
|
|
20230807,125500,6198909750,2190,2185,2190,2180,4091
|
|
20230807,125400,6189971465,2180,2185,2185,2180,6924
|
|
20230807,125300,6174861885,2185,2190,2190,2185,7042
|
|
20230807,125200,6159464940,2185,2190,2190,2185,3229
|
|
20230807,125100,6152404325,2190,2185,2190,2185,9272
|
|
20230807,125000,6132099180,2190,2190,2190,2190,0
|
|
20230807,124900,6132099180,2190,2190,2190,2185,227
|
|
20230807,124800,6131602080,2190,2190,2190,2190,125
|
|
20230807,124700,6131328330,2190,2190,2190,2185,1992
|
|
20230807,124600,6126975725,2185,2190,2190,2185,20
|
|
20230807,124500,6126931955,2185,2190,2190,2180,10559
|
|
20230807,124400,6103882365,2185,2185,2190,2185,26
|
|
20230807,124300,6103825550,2190,2190,2190,2180,2071
|
|
20230807,124200,6099310180,2190,2185,2190,2180,2104
|
|
20230807,124100,6094718310,2185,2185,2190,2185,1410
|
|
20230807,124000,6091637455,2185,2185,2185,2185,902
|
|
20230807,123900,6089666585,2185,2190,2190,2185,384
|
|
20230807,123800,6088827415,2190,2185,2190,2185,9465
|
|
20230807,123700,6068141380,2185,2185,2185,2185,178
|
|
20230807,123600,6067752450,2185,2190,2190,2185,51
|
|
20230807,123500,6067641010,2185,2190,2190,2185,479
|
|
20230807,123400,6066592010,2185,2185,2185,2185,1225
|
|
20230807,123300,6063915385,2185,2185,2185,2185,159
|
|
20230807,123200,6063567970,2185,2190,2190,2185,1229
|
|
20230807,123100,6060877710,2190,2185,2190,2185,566
|
|
20230807,123000,6059640670,2190,2185,2190,2185,5171
|
|
20230807,122900,6048342030,2185,2185,2185,2185,229
|
|
20230807,122800,6047841665,2190,2190,2190,2190,213
|
|
20230807,122700,6047375195,2185,2185,2185,2185,7
|
|
20230807,122600,6047359900,2190,2185,2190,2185,312
|
|
20230807,122500,6046678175,2185,2185,2190,2185,55
|
|
20230807,122400,6046557920,2185,2180,2190,2180,2862
|
|
20230807,122300,6040304735,2180,2185,2185,2180,999
|
|
20230807,122200,6038121930,2180,2185,2185,2180,1919
|
|
20230807,122100,6033928940,2190,2190,2190,2190,10
|
|
20230807,122000,6033907040,2180,2180,2190,2180,3014
|
|
20230807,121900,6027336490,2180,2185,2185,2180,887
|
|
20230807,121800,6025400470,2185,2185,2190,2185,915
|
|
20230807,121700,6023401120,2190,2190,2190,2185,1739
|
|
20230807,121600,6019600300,2190,2185,2190,2185,9431
|
|
20230807,121500,5998991270,2185,2190,2190,2185,6822
|
|
20230807,121400,5984076130,2190,2185,2190,2185,293
|
|
20230807,121300,5983435865,2185,2185,2190,2185,198
|
|
20230807,121200,5983002735,2185,2185,2185,2185,2
|
|
20230807,121100,5982998365,2185,2190,2190,2185,39
|
|
20230807,121000,5982913065,2185,2190,2190,2185,1773
|
|
20230807,120900,5979039000,2190,2190,2190,2190,1510
|
|
20230807,120800,5975732100,2185,2190,2190,2185,1245
|
|
20230807,120700,5973007895,2195,2190,2195,2185,6850
|
|
20230807,120600,5958003555,2190,2195,2195,2190,12
|
|
20230807,120500,5957977255,2195,2190,2195,2190,74
|
|
20230807,120400,5957815190,2190,2195,2195,2190,36
|
|
20230807,120300,5957736280,2195,2190,2195,2190,125
|
|
20230807,120200,5957462315,2195,2190,2195,2190,5584
|
|
20230807,120100,5945233350,2190,2190,2190,2190,107
|
|
20230807,120000,5944999020,2190,2190,2195,2190,2020
|
|
20230807,115900,5940575135,2190,2190,2190,2190,715
|
|
20230807,115800,5939009285,2190,2190,2190,2185,1797
|
|
20230807,115700,5935073865,2190,2195,2195,2190,355
|
|
20230807,115600,5934294660,2190,2190,2195,2190,1745
|
|
20230807,115500,5930472370,2190,2190,2190,2185,360
|
|
20230807,115400,5929683980,2185,2190,2190,2185,2442
|
|
20230807,115300,5924338095,2195,2190,2195,2190,3683
|
|
20230807,115200,5916267145,2190,2190,2190,2190,2361
|
|
20230807,115100,5911096555,2185,2185,2195,2185,1353
|
|
20230807,115000,5908136190,2200,2185,2200,2185,932
|
|
20230807,114900,5906093735,2195,2195,2200,2195,712
|
|
20230807,114800,5904529135,2200,2195,2200,2185,4575
|
|
20230807,114700,5894499045,2190,2190,2190,2190,153
|
|
20230807,114600,5894163975,2190,2190,2195,2190,142
|
|
20230807,114500,5893852925,2195,2190,2200,2190,4903
|
|
20230807,114400,5883091340,2195,2195,2195,2185,1378
|
|
20230807,114300,5880067220,2195,2195,2195,2185,96
|
|
20230807,114200,5879857320,2195,2185,2195,2185,143
|
|
20230807,114100,5879543490,2185,2190,2190,2180,6035
|
|
20230807,114000,5866360765,2185,2195,2200,2185,10100
|
|
20230807,113900,5844285065,2200,2195,2200,2185,8729
|
|
20230807,113800,5825175240,2195,2190,2200,2190,1442
|
|
20230807,113700,5822010675,2195,2200,2200,2190,3694
|
|
20230807,113600,5813893860,2200,2190,2205,2190,3539
|
|
20230807,113500,5806135395,2190,2200,2200,2190,30574
|
|
20230807,113400,5739039125,2200,2205,2205,2200,1718
|
|
20230807,113300,5735250995,2205,2200,2205,2195,2286
|
|
20230807,113200,5730222290,2205,2200,2205,2200,1647
|
|
20230807,113100,5726598815,2205,2200,2205,2200,1275
|
|
20230807,113000,5723791535,2200,2200,2200,2200,534
|
|
20230807,112900,5722616735,2200,2200,2205,2200,8628
|
|
20230807,112800,5703633935,2205,2200,2205,2200,1224
|
|
20230807,112700,5700941115,2200,2200,2205,2200,625
|
|
20230807,112600,5699566100,2205,2205,2205,2200,49
|
|
20230807,112500,5699458240,2205,2205,2205,2195,2431
|
|
20230807,112400,5694111360,2200,2205,2205,2195,6771
|
|
20230807,112300,5679218805,2200,2200,2205,2200,1851
|
|
20230807,112200,5675145595,2200,2205,2205,2195,6288
|
|
20230807,112100,5661315010,2205,2205,2210,2205,1253
|
|
20230807,112000,5658551395,2205,2205,2210,2205,1282
|
|
20230807,111900,5655724580,2205,2205,2205,2200,4824
|
|
20230807,111800,5645110195,2200,2205,2205,2200,8323
|
|
20230807,111700,5626799470,2205,2205,2210,2200,5494
|
|
20230807,111600,5614693375,2205,2210,2210,2205,6778
|
|
20230807,111500,5599714470,2210,2210,2215,2205,9408
|
|
20230807,111400,5578929260,2210,2205,2210,2205,22083
|
|
20230807,111300,5530126465,2205,2210,2210,2205,12665
|
|
20230807,111200,5502191665,2210,2210,2210,2205,4146
|
|
20230807,111100,5493040875,2210,2205,2210,2205,17173
|
|
20230807,111000,5455112325,2205,2210,2210,2200,5589
|
|
20230807,110900,5442794795,2210,2205,2210,2200,7389
|
|
20230807,110800,5426495735,2205,2205,2210,2205,3576
|
|
20230807,110700,5418610630,2205,2205,2205,2200,34521
|
|
20230807,110600,5342501480,2200,2200,2205,2200,12687
|
|
20230807,110500,5314589965,2205,2200,2205,2200,9643
|
|
20230807,110400,5293358885,2205,2205,2205,2200,12919
|
|
20230807,110300,5264929745,2205,2200,2205,2200,4978
|
|
20230807,110200,5253975105,2200,2205,2205,2200,2770
|
|
20230807,110100,5247880940,2200,2200,2200,2195,24421
|
|
20230807,110000,5194163810,2200,2195,2200,2195,9910
|
|
20230807,105900,5172411350,2195,2200,2200,2195,11466
|
|
20230807,105800,5147232925,2195,2200,2205,2195,11385
|
|
20230807,105700,5122186490,2200,2195,2200,2190,32409
|
|
20230807,105600,5050948200,2195,2195,2195,2190,5188
|
|
20230807,105500,5039568875,2195,2190,2195,2190,23409
|
|
20230807,105400,4988221435,2190,2175,2190,2170,27376
|
|
20230807,105300,4928535685,2175,2175,2175,2165,2181
|
|
20230807,105200,4923797345,2170,2170,2175,2165,3632
|
|
20230807,105100,4915917055,2175,2170,2175,2170,1559
|
|
20230807,105000,4912533670,2170,2175,2175,2170,2039
|
|
20230807,104900,4908101615,2175,2170,2175,2165,340
|
|
20230807,104800,4907364615,2170,2170,2175,2165,2897
|
|
20230807,104700,4901078035,2170,2175,2175,2165,7313
|
|
20230807,104600,4885244065,2170,2170,2175,2170,835
|
|
20230807,104500,4883432095,2170,2170,2175,2170,1493
|
|
20230807,104400,4880192015,2170,2170,2175,2165,6398
|
|
20230807,104300,4866319895,2170,2170,2170,2160,370
|
|
20230807,104200,4865520175,2160,2165,2165,2160,11730
|
|
20230807,104100,4840182625,2170,2170,2170,2170,136
|
|
20230807,104000,4839887505,2170,2170,2170,2160,17681
|
|
20230807,103900,4801655320,2165,2165,2170,2165,3188
|
|
20230807,103800,4794753145,2165,2170,2170,2165,1607
|
|
20230807,103700,4791266040,2170,2160,2170,2160,6680
|
|
20230807,103600,4776802185,2160,2170,2170,2160,10381
|
|
20230807,103500,4754345480,2170,2165,2170,2160,9201
|
|
20230807,103400,4734427990,2160,2175,2180,2160,35925
|
|
20230807,103300,4656584245,2175,2185,2185,2170,13649
|
|
20230807,103200,4626906620,2180,2185,2185,2180,14720
|
|
20230807,103100,4594763485,2190,2190,2190,2185,15466
|
|
20230807,103000,4560911450,2190,2190,2190,2185,4788
|
|
20230807,102900,4550426000,2185,2185,2190,2180,6114
|
|
20230807,102800,4537039775,2185,2190,2190,2180,1768
|
|
20230807,102700,4533184285,2190,2190,2190,2180,11563
|
|
20230807,102600,4507947270,2185,2190,2190,2185,774
|
|
20230807,102500,4506255460,2185,2190,2190,2185,2162
|
|
20230807,102400,4501526065,2195,2185,2195,2185,1923
|
|
20230807,102300,4497318800,2190,2190,2195,2185,4844
|
|
20230807,102200,4486710235,2190,2185,2195,2185,23748
|
|
20230807,102100,4434741310,2185,2180,2185,2180,1561
|
|
20230807,102000,4431338210,2180,2175,2180,2175,3604
|
|
20230807,101900,4423497800,2175,2180,2180,2175,2175
|
|
20230807,101800,4418758055,2175,2180,2185,2175,4559
|
|
20230807,101700,4408824295,2185,2180,2190,2180,3085
|
|
20230807,101600,4402077010,2180,2180,2185,2180,4666
|
|
20230807,101500,4391898235,2180,2180,2185,2175,6315
|
|
20230807,101400,4378134985,2175,2175,2180,2175,6176
|
|
20230807,101300,4364691725,2180,2180,2180,2175,2386
|
|
20230807,101200,4359495265,2180,2180,2180,2175,3705
|
|
20230807,101100,4351427310,2175,2175,2190,2175,6332
|
|
20230807,101000,4337628645,2180,2175,2180,2170,11346
|
|
20230807,100900,4312982940,2175,2170,2180,2170,12980
|
|
20230807,100800,4284768375,2170,2195,2200,2165,73175
|
|
20230807,100700,4125294830,2195,2205,2205,2180,48217
|
|
20230807,100600,4019878835,2190,2205,2205,2190,43555
|
|
20230807,100500,3924122170,2200,2205,2205,2195,15815
|
|
20230807,100400,3889305145,2205,2200,2205,2195,16682
|
|
20230807,100300,3852587500,2200,2185,2200,2185,17823
|
|
20230807,100200,3813478285,2190,2190,2190,2180,14088
|
|
20230807,100100,3782675965,2185,2190,2200,2185,29922
|
|
20230807,100000,3717138705,2200,2195,2205,2190,26074
|
|
20230807,095900,3659910620,2205,2200,2205,2195,15356
|
|
20230807,095800,3626099265,2195,2190,2200,2190,14615
|
|
20230807,095700,3593990590,2195,2200,2200,2190,16687
|
|
20230807,095600,3557375585,2195,2205,2210,2190,49263
|
|
20230807,095500,3449024545,2210,2210,2215,2200,76149
|
|
20230807,095400,3280922945,2205,2210,2215,2205,66103
|
|
20230807,095300,3134826055,2205,2200,2210,2195,56644
|
|
20230807,095200,3009930575,2200,2185,2200,2185,24839
|
|
20230807,095100,2955487340,2190,2190,2195,2185,14545
|
|
20230807,095000,2923675800,2190,2195,2195,2180,10528
|
|
20230807,094900,2900647285,2195,2185,2195,2175,30867
|
|
20230807,094800,2833267025,2175,2190,2190,2175,31951
|
|
20230807,094700,2763501660,2195,2195,2195,2190,12751
|
|
20230807,094600,2735544955,2190,2200,2200,2190,22155
|
|
20230807,094500,2686948755,2195,2205,2205,2195,35885
|
|
20230807,094400,2608131865,2205,2200,2205,2195,34488
|
|
20230807,094300,2532255430,2195,2195,2200,2195,14810
|
|
20230807,094200,2499732290,2200,2190,2200,2185,41994
|
|
20230807,094100,2407621775,2190,2200,2200,2185,52139
|
|
20230807,094000,2293245490,2205,2200,2205,2195,83658
|
|
20230807,093900,2109192870,2200,2195,2200,2190,29387
|
|
20230807,093800,2044723545,2195,2190,2195,2190,39573
|
|
20230807,093700,1957968560,2185,2180,2190,2175,48072
|
|
20230807,093600,1853171355,2180,2185,2190,2175,65377
|
|
20230807,093500,1710352725,2185,2165,2185,2165,117526
|
|
20230807,093400,1454299650,2165,2180,2180,2165,19870
|
|
20230807,093300,1411097585,2180,2165,2180,2160,61460
|
|
20230807,093200,1277609570,2165,2155,2165,2155,19308
|
|
20230807,093100,1235916600,2155,2155,2155,2150,10517
|
|
20230807,093000,1213283145,2155,2150,2155,2145,17317
|
|
20230807,092900,1176049780,2150,2150,2155,2140,15540
|
|
20230807,092800,1142637675,2150,2135,2150,2130,16925
|
|
20230807,092700,1106407165,2135,2140,2140,2135,14431
|
|
20230807,092600,1075596900,2140,2140,2140,2135,1104
|
|
20230807,092500,1073234655,2140,2140,2140,2135,2840
|
|
20230807,092400,1067167435,2140,2145,2145,2140,1783
|
|
20230807,092300,1063346985,2145,2145,2145,2140,1061
|
|
20230807,092200,1061075895,2140,2145,2145,2140,7940
|
|
20230807,092100,1044066005,2145,2150,2150,2145,2321
|
|
20230807,092000,1039086755,2150,2140,2150,2140,5407
|
|
20230807,091900,1027500540,2140,2130,2140,2125,31947
|
|
20230807,091800,959450365,2130,2135,2135,2130,11661
|
|
20230807,091700,934589330,2135,2135,2140,2135,5922
|
|
20230807,091600,921941550,2135,2140,2145,2135,11054
|
|
20230807,091500,898294430,2145,2150,2150,2140,12917
|
|
20230807,091400,870583885,2150,2150,2155,2145,14526
|
|
20230807,091300,839352965,2155,2160,2160,2150,5060
|
|
20230807,091200,828441540,2155,2155,2165,2150,46835
|
|
20230807,091100,727305445,2155,2145,2155,2145,15013
|
|
20230807,091000,695019715,2145,2135,2145,2135,11292
|
|
20230807,090900,670868470,2135,2135,2140,2130,8709
|
|
20230807,090800,652293350,2135,2140,2140,2135,25964
|
|
20230807,090700,596821610,2140,2150,2150,2140,14151
|
|
20230807,090600,566533380,2150,2140,2150,2135,8116
|
|
20230807,090500,549165980,2140,2145,2155,2140,18850
|
|
20230807,090400,508748545,2140,2155,2160,2140,22603
|
|
20230807,090300,460095060,2155,2145,2155,2140,29487
|
|
20230807,090200,396758250,2145,2160,2160,2135,45142
|
|
20230807,090100,299905580,2160,2145,2165,2145,20933
|
|
20230807,090000,254754070,2155,2165,2165,2145,104529
|