594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185100,12621064710,2640,2640,2640,2640,131777
|
|
20230804,185000,12621064710,2640,2640,2640,2640,0
|
|
20230804,184900,12621064710,2640,2640,2640,2640,0
|
|
20230804,184800,12621064710,2640,2640,2640,2640,0
|
|
20230804,184700,12621064710,2640,2640,2640,2640,0
|
|
20230804,184600,12621064710,2640,2640,2640,2640,0
|
|
20230804,184500,12621064710,2640,2640,2640,2640,0
|
|
20230804,184400,12621064710,2640,2640,2640,2640,0
|
|
20230804,184300,12621064710,2640,2640,2640,2640,0
|
|
20230804,184200,12621064710,2640,2640,2640,2640,0
|
|
20230804,184100,12621064710,2640,2640,2640,2640,0
|
|
20230804,184000,12621064710,2640,2640,2640,2640,0
|
|
20230804,183900,12621064710,2640,2640,2640,2640,0
|
|
20230804,183800,12621064710,2640,2640,2640,2640,0
|
|
20230804,183700,12621064710,2640,2640,2640,2640,0
|
|
20230804,183600,12621064710,2640,2640,2640,2640,0
|
|
20230804,183500,12621064710,2640,2640,2640,2640,0
|
|
20230804,183400,12621064710,2640,2640,2640,2640,0
|
|
20230804,183300,12621064710,2640,2640,2640,2640,0
|
|
20230804,183200,12621064710,2640,2640,2640,2640,0
|
|
20230804,183100,12621064710,2640,2640,2640,2640,0
|
|
20230804,183000,12621064710,2640,2640,2640,2640,0
|
|
20230804,182900,12621064710,2640,2640,2640,2640,0
|
|
20230804,182800,12621064710,2640,2640,2640,2640,0
|
|
20230804,182700,12621064710,2640,2640,2640,2640,0
|
|
20230804,182600,12621064710,2640,2640,2640,2640,0
|
|
20230804,182500,12621064710,2640,2640,2640,2640,0
|
|
20230804,182400,12621064710,2640,2640,2640,2640,0
|
|
20230804,182300,12621064710,2640,2640,2640,2640,0
|
|
20230804,182200,12621064710,2640,2640,2640,2640,0
|
|
20230804,182100,12621064710,2640,2640,2640,2640,131777
|
|
20230804,182000,12621064710,2640,2640,2640,2640,0
|
|
20230804,181900,12621064710,2640,2640,2640,2640,0
|
|
20230804,181800,12621064710,2640,2640,2640,2640,0
|
|
20230804,181700,12621064710,2640,2640,2640,2640,0
|
|
20230804,181600,12621064710,2640,2640,2640,2640,0
|
|
20230804,181500,12621064710,2640,2640,2640,2640,0
|
|
20230804,181400,12621064710,2640,2640,2640,2640,0
|
|
20230804,181300,12621064710,2640,2640,2640,2640,0
|
|
20230804,181200,12621064710,2640,2640,2640,2640,0
|
|
20230804,181100,12621064710,2640,2640,2640,2640,0
|
|
20230804,181000,12621064710,2640,2640,2640,2640,0
|
|
20230804,180900,12621064710,2640,2640,2640,2640,0
|
|
20230804,180800,12621064710,2640,2640,2640,2640,0
|
|
20230804,180700,12621064710,2640,2640,2640,2640,0
|
|
20230804,180600,12621064710,2640,2640,2640,2640,0
|
|
20230804,180500,12621064710,2640,2640,2640,2640,0
|
|
20230804,180400,12621064710,2640,2640,2640,2640,0
|
|
20230804,180300,12621064710,2640,2640,2640,2640,0
|
|
20230804,180200,12621064710,2640,2640,2640,2640,0
|
|
20230804,180100,12621064710,2640,2640,2640,2640,0
|
|
20230804,180000,12621064710,2640,2640,2640,2640,0
|
|
20230804,175900,12621064710,2640,2640,2640,2640,0
|
|
20230804,175800,12621064710,2640,2640,2640,2640,0
|
|
20230804,175700,12621064710,2640,2640,2640,2640,0
|
|
20230804,175600,12621064710,2640,2640,2640,2640,0
|
|
20230804,175500,12621064710,2640,2640,2640,2640,0
|
|
20230804,175400,12621064710,2640,2640,2640,2640,0
|
|
20230804,175300,12621064710,2640,2640,2640,2640,0
|
|
20230804,175200,12621064710,2640,2640,2640,2640,0
|
|
20230804,175100,12621064710,2640,2640,2640,2640,131777
|
|
20230804,175000,12621064710,2640,2640,2640,2640,0
|
|
20230804,174900,12621064710,2640,2640,2640,2640,0
|
|
20230804,174800,12621064710,2640,2640,2640,2640,0
|
|
20230804,174700,12621064710,2640,2640,2640,2640,0
|
|
20230804,174600,12621064710,2640,2640,2640,2640,0
|
|
20230804,174500,12621064710,2640,2640,2640,2640,0
|
|
20230804,174400,12621064710,2640,2640,2640,2640,0
|
|
20230804,174300,12621064710,2640,2640,2640,2640,0
|
|
20230804,174200,12621064710,2640,2640,2640,2640,0
|
|
20230804,174100,12621064710,2640,2640,2640,2640,0
|
|
20230804,174000,12621064710,2640,2640,2640,2640,0
|
|
20230804,173900,12621064710,2640,2640,2640,2640,0
|
|
20230804,173800,12621064710,2640,2640,2640,2640,0
|
|
20230804,173700,12621064710,2640,2640,2640,2640,0
|
|
20230804,173600,12621064710,2640,2640,2640,2640,0
|
|
20230804,173500,12621064710,2640,2640,2640,2640,0
|
|
20230804,173400,12621064710,2640,2640,2640,2640,0
|
|
20230804,173300,12621064710,2640,2640,2640,2640,0
|
|
20230804,173200,12621064710,2640,2640,2640,2640,0
|
|
20230804,173100,12621064710,2640,2640,2640,2640,0
|
|
20230804,173000,12621064710,2640,2640,2640,2640,0
|
|
20230804,172900,12621064710,2640,2640,2640,2640,0
|
|
20230804,172800,12621064710,2640,2640,2640,2640,0
|
|
20230804,172700,12621064710,2640,2640,2640,2640,0
|
|
20230804,172600,12621064710,2640,2640,2640,2640,0
|
|
20230804,172500,12621064710,2640,2640,2640,2640,0
|
|
20230804,172400,12621064710,2640,2640,2640,2640,0
|
|
20230804,172300,12621064710,2640,2640,2640,2640,0
|
|
20230804,172200,12621064710,2640,2640,2640,2640,0
|
|
20230804,172100,12621064710,2640,2640,2640,2640,131777
|
|
20230804,172000,12621064710,2640,2640,2640,2640,0
|
|
20230804,171900,12621064710,2640,2640,2640,2640,0
|
|
20230804,171800,12621064710,2640,2640,2640,2640,0
|
|
20230804,171700,12621064710,2640,2640,2640,2640,0
|
|
20230804,171600,12621064710,2640,2640,2640,2640,0
|
|
20230804,171500,12621064710,2640,2640,2640,2640,0
|
|
20230804,171400,12621064710,2640,2640,2640,2640,0
|
|
20230804,171300,12621064710,2640,2640,2640,2640,0
|
|
20230804,171200,12621064710,2640,2640,2640,2640,0
|
|
20230804,171100,12621064710,2640,2640,2640,2640,0
|
|
20230804,171000,12621064710,2640,2640,2640,2640,0
|
|
20230804,170900,12621064710,2640,2640,2640,2640,0
|
|
20230804,170800,12621064710,2640,2640,2640,2640,0
|
|
20230804,170700,12621064710,2640,2640,2640,2640,0
|
|
20230804,170600,12621064710,2640,2640,2640,2640,0
|
|
20230804,170500,12621064710,2640,2640,2640,2640,0
|
|
20230804,170400,12621064710,2640,2640,2640,2640,0
|
|
20230804,170300,12621064710,2640,2640,2640,2640,0
|
|
20230804,170200,12621064710,2640,2640,2640,2640,0
|
|
20230804,170100,12621064710,2640,2640,2640,2640,0
|
|
20230804,170000,12621064710,2640,2640,2640,2640,0
|
|
20230804,165900,12621064710,2640,2640,2640,2640,0
|
|
20230804,165800,12621064710,2640,2640,2640,2640,0
|
|
20230804,165700,12621064710,2640,2640,2640,2640,0
|
|
20230804,165600,12621064710,2640,2640,2640,2640,0
|
|
20230804,165500,12621064710,2640,2640,2640,2640,0
|
|
20230804,165400,12621064710,2640,2640,2640,2640,0
|
|
20230804,165300,12621064710,2640,2640,2640,2640,0
|
|
20230804,165200,12621064710,2640,2640,2640,2640,0
|
|
20230804,165100,12621064710,2640,2640,2640,2640,131777
|
|
20230804,165000,12621064710,2640,2640,2640,2640,0
|
|
20230804,164900,12621064710,2640,2640,2640,2640,0
|
|
20230804,164800,12621064710,2640,2640,2640,2640,0
|
|
20230804,164700,12621064710,2640,2640,2640,2640,0
|
|
20230804,164600,12621064710,2640,2640,2640,2640,0
|
|
20230804,164500,12621064710,2640,2640,2640,2640,0
|
|
20230804,164400,12621064710,2640,2640,2640,2640,0
|
|
20230804,164300,12621064710,2640,2640,2640,2640,0
|
|
20230804,164200,12621064710,2640,2640,2640,2640,0
|
|
20230804,164100,12621064710,2640,2640,2640,2640,0
|
|
20230804,164000,12621064710,2640,2640,2640,2640,0
|
|
20230804,163900,12621064710,2640,2640,2640,2640,0
|
|
20230804,163800,12621064710,2640,2640,2640,2640,0
|
|
20230804,163700,12621064710,2640,2640,2640,2640,0
|
|
20230804,163600,12621064710,2640,2640,2640,2640,0
|
|
20230804,163500,12621064710,2640,2640,2640,2640,0
|
|
20230804,163400,12621064710,2640,2640,2640,2640,0
|
|
20230804,163300,12621064710,2640,2640,2640,2640,0
|
|
20230804,163200,12621064710,2640,2640,2640,2640,0
|
|
20230804,163100,12621064710,2640,2640,2640,2640,0
|
|
20230804,163000,12621064710,2640,2640,2640,2640,0
|
|
20230804,162900,12621064710,2640,2640,2640,2640,0
|
|
20230804,162800,12621064710,2640,2640,2640,2640,0
|
|
20230804,162700,12621064710,2640,2640,2640,2640,0
|
|
20230804,162600,12621064710,2640,2640,2640,2640,0
|
|
20230804,162500,12621064710,2640,2640,2640,2640,0
|
|
20230804,162400,12621064710,2640,2640,2640,2640,0
|
|
20230804,162300,12621064710,2640,2640,2640,2640,0
|
|
20230804,162200,12621064710,2640,2640,2640,2640,0
|
|
20230804,162100,12621064710,2640,2640,2640,2640,131777
|
|
20230804,162000,12621064710,2640,2640,2640,2640,0
|
|
20230804,161900,12621064710,2640,2640,2640,2640,0
|
|
20230804,161800,12621064710,2640,2640,2640,2640,0
|
|
20230804,161700,12621064710,2640,2640,2640,2640,0
|
|
20230804,161600,12621064710,2640,2640,2640,2640,0
|
|
20230804,161500,12621064710,2640,2640,2640,2640,0
|
|
20230804,161400,12621064710,2640,2640,2640,2640,0
|
|
20230804,161300,12621064710,2640,2640,2640,2640,0
|
|
20230804,161200,12621064710,2640,2640,2640,2640,0
|
|
20230804,161100,12621064710,2640,2640,2640,2640,0
|
|
20230804,161000,12621064710,2640,2640,2640,2640,0
|
|
20230804,160900,12621064710,2640,2640,2640,2640,0
|
|
20230804,160800,12621064710,2640,2640,2640,2640,0
|
|
20230804,160700,12621064710,2640,2640,2640,2640,0
|
|
20230804,160600,12621064710,2640,2640,2640,2640,0
|
|
20230804,160500,12621064710,2640,2640,2640,2640,0
|
|
20230804,160400,12621064710,2640,2640,2640,2640,0
|
|
20230804,160300,12621064710,2640,2640,2640,2640,0
|
|
20230804,160200,12621064710,2640,2640,2640,2640,0
|
|
20230804,160100,12621064710,2640,2640,2640,2640,0
|
|
20230804,160000,12621064710,2640,2640,2640,2640,0
|
|
20230804,155900,12621064710,2640,2640,2640,2640,0
|
|
20230804,155800,12621064710,2640,2640,2640,2640,0
|
|
20230804,155700,12621064710,2640,2640,2640,2640,0
|
|
20230804,155600,12621064710,2640,2640,2640,2640,0
|
|
20230804,155500,12621064710,2640,2640,2640,2640,0
|
|
20230804,155400,12621064710,2640,2640,2640,2640,0
|
|
20230804,155300,12621064710,2640,2640,2640,2640,0
|
|
20230804,155200,12621064710,2640,2640,2640,2640,0
|
|
20230804,155100,12621064710,2640,2640,2640,2640,131777
|
|
20230804,155000,12621064710,2640,2640,2640,2640,0
|
|
20230804,154900,12621064710,2640,2640,2640,2640,0
|
|
20230804,154800,12621064710,2640,2640,2640,2640,0
|
|
20230804,154700,12621064710,2640,2640,2640,2640,0
|
|
20230804,154600,12621064710,2640,2640,2640,2640,0
|
|
20230804,154500,12621064710,2640,2640,2640,2640,0
|
|
20230804,154400,12621064710,2640,2640,2640,2640,0
|
|
20230804,154300,12621064710,2640,2640,2640,2640,0
|
|
20230804,154200,12621064710,2640,2640,2640,2640,0
|
|
20230804,154100,12621064710,2640,2640,2640,2640,0
|
|
20230804,154000,12621064710,2640,2640,2640,2640,0
|
|
20230804,153900,12621064710,2640,2640,2640,2640,0
|
|
20230804,153800,12621064710,2640,2640,2640,2640,0
|
|
20230804,153700,12621064710,2640,2640,2640,2640,0
|
|
20230804,153600,12621064710,2640,2640,2640,2640,0
|
|
20230804,153500,12621064710,2640,2640,2640,2640,0
|
|
20230804,153400,12621064710,2640,2640,2640,2640,0
|
|
20230804,153300,12621064710,2640,2640,2640,2640,0
|
|
20230804,153200,12621064710,2640,2640,2640,2640,0
|
|
20230804,153100,12621064710,2640,2640,2640,2640,0
|
|
20230804,153000,12621064710,2640,2640,2640,2640,131777
|
|
20230804,152900,12273173430,2650,2650,2650,2650,0
|
|
20230804,152800,12273173430,2650,2650,2650,2650,0
|
|
20230804,152700,12273173430,2650,2650,2650,2650,0
|
|
20230804,152600,12273173430,2650,2650,2650,2650,0
|
|
20230804,152500,12273173430,2650,2650,2650,2650,0
|
|
20230804,152400,12273173430,2650,2650,2650,2650,0
|
|
20230804,152300,12273173430,2650,2650,2650,2650,0
|
|
20230804,152200,12273173430,2650,2650,2650,2650,0
|
|
20230804,152100,12273173430,2650,2650,2650,2650,0
|
|
20230804,152000,12273173430,2650,2650,2650,2650,0
|
|
20230804,151900,12273173430,2650,2640,2655,2640,38732
|
|
20230804,151800,12170568880,2640,2635,2645,2630,33696
|
|
20230804,151700,12081729705,2630,2640,2645,2625,120180
|
|
20230804,151600,11765611395,2645,2640,2645,2635,26416
|
|
20230804,151500,11695882845,2650,2650,2655,2635,49332
|
|
20230804,151400,11565520005,2645,2655,2655,2645,20300
|
|
20230804,151300,11511764185,2655,2650,2655,2645,4611
|
|
20230804,151200,11499553375,2650,2650,2650,2640,21695
|
|
20230804,151100,11442138120,2650,2650,2655,2640,11706
|
|
20230804,151000,11411171190,2645,2655,2655,2645,5975
|
|
20230804,150900,11395338300,2655,2645,2655,2635,10673
|
|
20230804,150800,11367123780,2640,2645,2655,2640,14969
|
|
20230804,150700,11327582805,2660,2650,2660,2640,52043
|
|
20230804,150600,11189723155,2655,2660,2660,2650,39852
|
|
20230804,150500,11083880990,2660,2660,2660,2655,6399
|
|
20230804,150400,11066879445,2660,2665,2665,2660,24200
|
|
20230804,150300,11002504025,2665,2665,2665,2660,9097
|
|
20230804,150200,10978283520,2660,2665,2665,2660,3670
|
|
20230804,150100,10968520655,2665,2660,2665,2660,1299
|
|
20230804,150000,10965063905,2660,2665,2670,2660,7921
|
|
20230804,145900,10943957360,2665,2670,2670,2665,695
|
|
20230804,145800,10942104785,2670,2665,2670,2665,10251
|
|
20230804,145700,10914741470,2665,2665,2670,2660,11935
|
|
20230804,145600,10882930590,2670,2665,2670,2660,17791
|
|
20230804,145500,10835518170,2660,2660,2665,2660,2864
|
|
20230804,145400,10827890260,2665,2660,2665,2660,7073
|
|
20230804,145300,10809066855,2660,2670,2670,2660,2665
|
|
20230804,145200,10801966785,2665,2670,2670,2665,5099
|
|
20230804,145100,10788377835,2670,2665,2670,2665,2783
|
|
20230804,145000,10780961100,2670,2670,2670,2665,2747
|
|
20230804,144900,10773639935,2670,2665,2670,2665,3389
|
|
20230804,144800,10764597730,2665,2670,2670,2665,4604
|
|
20230804,144700,10752324260,2670,2670,2670,2665,6432
|
|
20230804,144600,10735170885,2670,2670,2675,2670,1490
|
|
20230804,144500,10731192515,2670,2670,2675,2670,16227
|
|
20230804,144400,10687865690,2670,2665,2670,2665,1464
|
|
20230804,144300,10683963655,2665,2665,2670,2660,2265
|
|
20230804,144200,10677927225,2665,2670,2670,2660,5521
|
|
20230804,144100,10663216840,2665,2665,2670,2665,3634
|
|
20230804,144000,10653518620,2665,2670,2670,2665,13391
|
|
20230804,143900,10617831565,2665,2670,2670,2665,3852
|
|
20230804,143800,10607565470,2670,2670,2670,2665,1330
|
|
20230804,143700,10604016575,2670,2670,2670,2670,3222
|
|
20230804,143600,10595413835,2675,2675,2675,2670,1836
|
|
20230804,143500,10590511110,2675,2670,2675,2665,17129
|
|
20230804,143400,10544828640,2675,2670,2675,2670,4493
|
|
20230804,143300,10532832195,2670,2670,2675,2670,25410
|
|
20230804,143200,10464985455,2675,2675,2675,2670,4632
|
|
20230804,143100,10452596355,2675,2675,2680,2675,3798
|
|
20230804,143000,10442435930,2680,2675,2680,2670,5006
|
|
20230804,142900,10429047925,2675,2675,2680,2675,7137
|
|
20230804,142800,10409956380,2675,2675,2675,2675,3329
|
|
20230804,142700,10401051305,2675,2685,2685,2675,35822
|
|
20230804,142600,10304977325,2685,2685,2685,2680,4030
|
|
20230804,142500,10294163550,2685,2685,2690,2685,42680
|
|
20230804,142400,10179520145,2685,2675,2685,2675,58392
|
|
20230804,142300,10022925060,2680,2665,2680,2665,60047
|
|
20230804,142200,9862613370,2665,2660,2665,2660,9069
|
|
20230804,142100,9838480625,2660,2665,2665,2660,426
|
|
20230804,142000,9837347045,2665,2660,2665,2660,10721
|
|
20230804,141900,9808827685,2660,2660,2665,2660,3516
|
|
20230804,141800,9799458615,2660,2670,2670,2660,1866
|
|
20230804,141700,9794482945,2670,2665,2670,2665,440
|
|
20230804,141600,9793310230,2670,2665,2670,2665,8215
|
|
20230804,141500,9771416680,2670,2670,2670,2665,6922
|
|
20230804,141400,9752942170,2670,2660,2670,2660,38853
|
|
20230804,141300,9649434475,2655,2665,2665,2655,9704
|
|
20230804,141200,9623621775,2660,2660,2665,2660,9542
|
|
20230804,141100,9598240005,2660,2650,2660,2650,41398
|
|
20230804,141000,9488237195,2650,2650,2650,2650,1637
|
|
20230804,140900,9483899145,2650,2650,2650,2645,1130
|
|
20230804,140800,9480905810,2650,2650,2650,2650,504
|
|
20230804,140700,9479570210,2650,2650,2650,2645,1356
|
|
20230804,140600,9475977940,2645,2645,2650,2645,1562
|
|
20230804,140500,9471846200,2645,2645,2650,2645,549
|
|
20230804,140400,9470394025,2650,2645,2650,2640,845
|
|
20230804,140300,9468158815,2645,2645,2645,2645,6706
|
|
20230804,140200,9450421445,2645,2645,2650,2645,371
|
|
20230804,140100,9449440045,2645,2650,2650,2645,1859
|
|
20230804,140000,9444522490,2650,2650,2655,2645,245
|
|
20230804,135900,9443873170,2655,2645,2655,2645,21548
|
|
20230804,135800,9386787945,2645,2640,2645,2640,1419
|
|
20230804,135700,9383036485,2640,2645,2645,2640,699
|
|
20230804,135600,9381188885,2645,2640,2645,2635,3423
|
|
20230804,135500,9372160235,2640,2640,2645,2635,12655
|
|
20230804,135400,9338754405,2640,2645,2645,2640,845
|
|
20230804,135300,9336523475,2645,2640,2645,2640,1205
|
|
20230804,135200,9333342140,2640,2635,2645,2635,2146
|
|
20230804,135100,9327681770,2640,2640,2640,2635,3275
|
|
20230804,135000,9319036670,2645,2645,2645,2640,7135
|
|
20230804,134900,9300197095,2635,2645,2645,2635,11875
|
|
20230804,134800,9268856270,2645,2645,2645,2645,462
|
|
20230804,134700,9267634280,2645,2645,2645,2640,1660
|
|
20230804,134600,9263244805,2640,2640,2645,2640,851
|
|
20230804,134500,9260995170,2640,2645,2645,2640,1009
|
|
20230804,134400,9258330620,2645,2645,2645,2645,220
|
|
20230804,134300,9257748720,2645,2645,2645,2640,7617
|
|
20230804,134200,9237639555,2645,2640,2645,2635,1935
|
|
20230804,134100,9232528920,2645,2645,2645,2640,1388
|
|
20230804,134000,9228864430,2640,2645,2645,2640,1498
|
|
20230804,133900,9224909575,2645,2645,2645,2640,4672
|
|
20230804,133800,9212572185,2645,2645,2650,2640,2231
|
|
20230804,133700,9206674930,2640,2645,2645,2640,3996
|
|
20230804,133600,9196108625,2645,2640,2645,2640,1097
|
|
20230804,133500,9193212495,2645,2635,2645,2630,32228
|
|
20230804,133400,9108282860,2640,2640,2640,2635,6985
|
|
20230804,133300,9089872385,2640,2640,2640,2635,3373
|
|
20230804,133200,9080983580,2640,2640,2640,2635,8349
|
|
20230804,133100,9058981045,2640,2645,2645,2635,14841
|
|
20230804,133000,9019801775,2645,2650,2650,2640,5350
|
|
20230804,132900,9005656515,2645,2650,2650,2645,6275
|
|
20230804,132800,8989059020,2650,2655,2655,2645,4959
|
|
20230804,132700,8975919010,2655,2655,2655,2650,395
|
|
20230804,132600,8974871675,2655,2650,2655,2650,3740
|
|
20230804,132500,8964958990,2650,2650,2650,2645,3326
|
|
20230804,132400,8956155090,2650,2650,2655,2650,4340
|
|
20230804,132300,8944654085,2650,2655,2655,2650,654
|
|
20230804,132200,8942920460,2655,2650,2655,2650,2386
|
|
20230804,132100,8936596420,2650,2655,2655,2650,3675
|
|
20230804,132000,8926857295,2655,2655,2655,2650,272
|
|
20230804,131900,8926135160,2655,2650,2655,2650,1183
|
|
20230804,131800,8922994380,2655,2650,2655,2650,708
|
|
20230804,131700,8921117075,2655,2655,2655,2650,2767
|
|
20230804,131600,8913773190,2655,2650,2655,2650,2121
|
|
20230804,131500,8908151520,2650,2645,2650,2645,13388
|
|
20230804,131400,8872739480,2645,2645,2645,2640,260
|
|
20230804,131300,8872052780,2645,2640,2645,2635,453
|
|
20230804,131200,8870856690,2640,2640,2645,2635,8390
|
|
20230804,131100,8848714795,2640,2635,2640,2635,5996
|
|
20230804,131000,8832905385,2635,2640,2640,2635,4181
|
|
20230804,130900,8821883260,2635,2640,2640,2635,1097
|
|
20230804,130800,8818987430,2640,2640,2640,2640,2211
|
|
20230804,130700,8813150390,2640,2645,2645,2640,3464
|
|
20230804,130600,8804000300,2645,2640,2645,2640,290
|
|
20230804,130500,8803234500,2640,2645,2645,2640,2722
|
|
20230804,130400,8796048355,2640,2645,2645,2640,4110
|
|
20230804,130300,8785192790,2645,2645,2645,2645,174
|
|
20230804,130200,8784732560,2645,2640,2645,2640,920
|
|
20230804,130100,8782303710,2640,2640,2640,2640,4974
|
|
20230804,130000,8769172350,2645,2645,2645,2640,192
|
|
20230804,125900,8768665325,2645,2645,2645,2640,820
|
|
20230804,125800,8766497475,2645,2645,2645,2640,1971
|
|
20230804,125700,8761291345,2640,2645,2645,2635,5454
|
|
20230804,125600,8746900790,2640,2645,2645,2640,622
|
|
20230804,125500,8745258320,2640,2645,2645,2640,1297
|
|
20230804,125400,8741834165,2640,2640,2645,2640,3554
|
|
20230804,125300,8732451600,2640,2645,2645,2640,175
|
|
20230804,125200,8731989550,2645,2645,2645,2640,439
|
|
20230804,125100,8730829605,2645,2645,2645,2645,1666
|
|
20230804,125000,8726423035,2645,2640,2645,2640,274
|
|
20230804,124900,8725698420,2645,2640,2645,2635,1933
|
|
20230804,124800,8720595980,2640,2645,2645,2640,4725
|
|
20230804,124700,8708100920,2640,2645,2645,2640,1073
|
|
20230804,124600,8705268175,2640,2635,2640,2630,12235
|
|
20230804,124500,8673082875,2640,2640,2645,2635,4758
|
|
20230804,124400,8660531580,2640,2640,2640,2635,10475
|
|
20230804,124300,8632929445,2640,2640,2640,2635,176
|
|
20230804,124200,8632465080,2640,2640,2640,2635,2101
|
|
20230804,124100,8626923805,2640,2640,2640,2640,1255
|
|
20230804,124000,8623610605,2640,2640,2640,2635,663
|
|
20230804,123900,8621863005,2640,2635,2640,2635,1546
|
|
20230804,123800,8617783690,2635,2635,2640,2635,785
|
|
20230804,123700,8615714995,2635,2635,2640,2635,2185
|
|
20230804,123600,8609956655,2635,2640,2640,2630,4798
|
|
20230804,123500,8597308900,2640,2635,2640,2635,845
|
|
20230804,123400,8595079455,2640,2635,2640,2635,3788
|
|
20230804,123300,8585092480,2635,2635,2640,2635,121
|
|
20230804,123200,8584773635,2640,2630,2640,2630,2531
|
|
20230804,123100,8578103575,2630,2635,2635,2630,2462
|
|
20230804,123000,8571627730,2635,2635,2635,2630,5273
|
|
20230804,122900,8557759245,2635,2630,2635,2625,1929
|
|
20230804,122800,8552687300,2630,2630,2635,2630,8636
|
|
20230804,122700,8529974520,2630,2630,2635,2630,1563
|
|
20230804,122600,8525863755,2635,2630,2635,2630,6192
|
|
20230804,122500,8509578140,2630,2630,2635,2630,5457
|
|
20230804,122400,8495222035,2630,2630,2635,2630,22388
|
|
20230804,122300,8436341280,2630,2635,2635,2630,1386
|
|
20230804,122200,8432695310,2635,2630,2635,2630,6833
|
|
20230804,122100,8414722535,2630,2630,2635,2630,10490
|
|
20230804,122000,8387133725,2630,2635,2635,2630,10721
|
|
20230804,121900,8358931720,2630,2635,2640,2630,29979
|
|
20230804,121800,8280012630,2635,2640,2640,2635,15290
|
|
20230804,121700,8239716885,2640,2645,2645,2640,12150
|
|
20230804,121600,8207639485,2650,2645,2650,2640,6553
|
|
20230804,121500,8190304275,2645,2645,2645,2640,6259
|
|
20230804,121400,8173751100,2645,2650,2650,2640,6341
|
|
20230804,121300,8156994920,2650,2650,2650,2645,826
|
|
20230804,121200,8154809470,2650,2650,2655,2650,2366
|
|
20230804,121100,8148539550,2655,2655,2655,2650,4706
|
|
20230804,121000,8136060615,2650,2650,2650,2650,3667
|
|
20230804,120900,8126343065,2650,2655,2655,2650,2389
|
|
20230804,120800,8120002535,2655,2655,2660,2655,3505
|
|
20230804,120700,8110696580,2655,2655,2655,2650,6071
|
|
20230804,120600,8094604560,2650,2655,2655,2650,5038
|
|
20230804,120500,8081251795,2650,2650,2655,2650,10257
|
|
20230804,120400,8054060705,2650,2655,2655,2650,2091
|
|
20230804,120300,8048515975,2655,2655,2655,2650,256
|
|
20230804,120200,8047836300,2650,2655,2655,2650,989
|
|
20230804,120100,8045213760,2655,2660,2660,2655,6865
|
|
20230804,120000,8026986960,2655,2660,2660,2655,1518
|
|
20230804,115900,8022953390,2660,2660,2660,2655,2785
|
|
20230804,115800,8015556725,2660,2660,2660,2655,2864
|
|
20230804,115700,8007938585,2660,2655,2665,2655,42900
|
|
20230804,115600,7893831335,2655,2655,2655,2655,11319
|
|
20230804,115500,7863779390,2655,2655,2655,2655,2013
|
|
20230804,115400,7858434875,2655,2655,2655,2650,488
|
|
20230804,115300,7857141405,2655,2655,2655,2650,1075
|
|
20230804,115200,7854289030,2655,2650,2655,2650,93
|
|
20230804,115100,7854042470,2650,2650,2650,2645,1358
|
|
20230804,115000,7850443795,2650,2650,2650,2645,780
|
|
20230804,114900,7848379295,2645,2645,2645,2645,7167
|
|
20230804,114800,7829422580,2645,2640,2645,2635,22576
|
|
20230804,114700,7769847235,2645,2640,2645,2640,10974
|
|
20230804,114600,7740864435,2645,2645,2645,2645,1456
|
|
20230804,114500,7737013315,2640,2645,2645,2640,1247
|
|
20230804,114400,7733721105,2640,2640,2645,2640,13497
|
|
20230804,114300,7698071760,2640,2640,2645,2640,4487
|
|
20230804,114200,7686224975,2640,2645,2645,2640,2946
|
|
20230804,114100,7678447365,2645,2640,2645,2640,649
|
|
20230804,114000,7676733830,2640,2640,2645,2640,6728
|
|
20230804,113900,7658970910,2645,2640,2645,2640,815
|
|
20230804,113800,7656818240,2645,2650,2650,2640,3823
|
|
20230804,113700,7646705035,2650,2650,2650,2645,4227
|
|
20230804,113600,7635505985,2650,2650,2650,2645,3506
|
|
20230804,113500,7626230085,2650,2650,2650,2645,1197
|
|
20230804,113400,7623063035,2650,2655,2655,2650,2028
|
|
20230804,113300,7617688735,2645,2655,2655,2645,17956
|
|
20230804,113200,7570066780,2650,2650,2655,2650,3895
|
|
20230804,113100,7559744845,2650,2645,2650,2645,2749
|
|
20230804,113000,7552473640,2650,2645,2650,2645,1288
|
|
20230804,112900,7549066670,2640,2645,2645,2640,13739
|
|
20230804,112800,7512740345,2645,2645,2645,2640,3528
|
|
20230804,112700,7503423785,2645,2640,2645,2640,1491
|
|
20230804,112600,7499485940,2640,2645,2645,2640,2080
|
|
20230804,112500,7493989360,2650,2645,2650,2645,3665
|
|
20230804,112400,7484293120,2650,2645,2650,2645,536
|
|
20230804,112300,7482874285,2650,2640,2650,2640,2298
|
|
20230804,112200,7476806040,2645,2650,2650,2640,918
|
|
20230804,112100,7474376360,2640,2640,2645,2635,8197
|
|
20230804,112000,7452720050,2640,2645,2645,2635,2170
|
|
20230804,111900,7446997870,2645,2635,2645,2635,28721
|
|
20230804,111800,7371207105,2635,2640,2640,2635,11886
|
|
20230804,111700,7339874150,2640,2640,2640,2640,2717
|
|
20230804,111600,7332701270,2640,2630,2645,2630,18560
|
|
20230804,111500,7283848405,2635,2640,2640,2635,23380
|
|
20230804,111400,7222197870,2640,2640,2645,2640,1101
|
|
20230804,111300,7219290860,2640,2640,2645,2640,4047
|
|
20230804,111200,7208596460,2645,2645,2650,2635,65180
|
|
20230804,111100,7036559660,2645,2645,2650,2645,4184
|
|
20230804,111000,7025491135,2650,2650,2650,2645,3657
|
|
20230804,110900,7015812785,2650,2650,2650,2645,1988
|
|
20230804,110800,7010548830,2645,2645,2645,2640,10977
|
|
20230804,110700,6981519905,2645,2640,2645,2640,11332
|
|
20230804,110600,6951565000,2640,2645,2645,2640,5943
|
|
20230804,110500,6935865550,2645,2640,2650,2640,15518
|
|
20230804,110400,6894846445,2640,2645,2650,2640,3788
|
|
20230804,110300,6884838985,2645,2650,2650,2645,2794
|
|
20230804,110200,6877444620,2650,2650,2650,2645,6366
|
|
20230804,110100,6860606310,2655,2650,2655,2645,41487
|
|
20230804,110000,6750803850,2650,2650,2655,2650,3515
|
|
20230804,105900,6741483190,2655,2650,2655,2650,1477
|
|
20230804,105800,6737569090,2650,2650,2660,2645,3681
|
|
20230804,105700,6727816475,2660,2650,2660,2650,53527
|
|
20230804,105600,6585943835,2655,2655,2655,2650,3051
|
|
20230804,105500,6577851115,2655,2655,2660,2655,1947
|
|
20230804,105400,6572680785,2655,2655,2660,2655,4198
|
|
20230804,105300,6561535045,2655,2660,2660,2655,3333
|
|
20230804,105200,6552685870,2660,2660,2660,2655,1841
|
|
20230804,105100,6547791310,2660,2655,2660,2655,5251
|
|
20230804,105000,6533844695,2660,2660,2660,2655,1124
|
|
20230804,104900,6530855105,2660,2660,2660,2655,2238
|
|
20230804,104800,6524902970,2650,2660,2660,2650,17617
|
|
20230804,104700,6478177535,2655,2655,2660,2655,5950
|
|
20230804,104600,6462379670,2660,2655,2660,2655,212
|
|
20230804,104500,6461816180,2655,2655,2660,2655,4342
|
|
20230804,104400,6450288065,2660,2660,2660,2660,1322
|
|
20230804,104300,6446771545,2660,2655,2670,2655,2737
|
|
20230804,104200,6439498035,2660,2660,2660,2660,1385
|
|
20230804,104100,6435813935,2655,2660,2660,2655,2362
|
|
20230804,104000,6429533125,2660,2660,2670,2660,1944
|
|
20230804,103900,6424361680,2665,2660,2670,2660,1554
|
|
20230804,103800,6420226405,2670,2660,2670,2655,2735
|
|
20230804,103700,6412955550,2660,2670,2670,2660,1027
|
|
20230804,103600,6410219400,2675,2655,2675,2655,18501
|
|
20230804,103500,6360978945,2655,2655,2660,2655,18602
|
|
20230804,103400,6311563825,2655,2660,2660,2655,14139
|
|
20230804,103300,6273967400,2665,2660,2665,2660,2573
|
|
20230804,103200,6267122925,2660,2665,2665,2660,4960
|
|
20230804,103100,6253925305,2665,2665,2665,2660,6562
|
|
20230804,103000,6236448575,2665,2665,2670,2665,3502
|
|
20230804,102900,6227115685,2670,2665,2675,2665,4969
|
|
20230804,102800,6213853470,2675,2670,2675,2665,7969
|
|
20230804,102700,6192593005,2675,2670,2675,2670,5404
|
|
20230804,102600,6178150760,2670,2675,2675,2670,2223
|
|
20230804,102500,6172215330,2675,2670,2675,2670,15107
|
|
20230804,102400,6131854185,2670,2680,2680,2670,6877
|
|
20230804,102300,6113446090,2675,2675,2680,2675,8213
|
|
20230804,102200,6091443600,2670,2675,2680,2670,5220
|
|
20230804,102100,6077479905,2670,2675,2675,2670,9678
|
|
20230804,102000,6051639615,2675,2670,2675,2670,2285
|
|
20230804,101900,6045531880,2670,2675,2675,2665,11499
|
|
20230804,101800,6014829480,2670,2675,2675,2665,14989
|
|
20230804,101700,5974803000,2675,2670,2675,2670,7365
|
|
20230804,101600,5955120105,2675,2675,2675,2670,7221
|
|
20230804,101500,5935827900,2670,2665,2670,2665,15523
|
|
20230804,101400,5894433285,2665,2665,2670,2660,3118
|
|
20230804,101300,5886124030,2665,2670,2670,2665,11259
|
|
20230804,101200,5856074190,2670,2675,2675,2670,10003
|
|
20230804,101100,5829340680,2675,2680,2680,2675,7863
|
|
20230804,101000,5808277560,2680,2680,2680,2675,7094
|
|
20230804,100900,5789268685,2675,2675,2675,2670,11952
|
|
20230804,100800,5757306700,2675,2665,2675,2665,5279
|
|
20230804,100700,5743211740,2665,2665,2670,2665,5247
|
|
20230804,100600,5729223570,2670,2670,2675,2665,6650
|
|
20230804,100500,5711484370,2670,2670,2675,2665,2866
|
|
20230804,100400,5703833915,2670,2665,2670,2665,9223
|
|
20230804,100300,5679219900,2670,2665,2670,2660,9093
|
|
20230804,100200,5654961905,2665,2665,2665,2660,4579
|
|
20230804,100100,5642769895,2665,2660,2665,2655,15701
|
|
20230804,100000,5600971770,2660,2655,2665,2655,6806
|
|
20230804,095900,5582872315,2655,2655,2660,2655,6828
|
|
20230804,095800,5564714655,2655,2650,2655,2650,11949
|
|
20230804,095700,5533006530,2650,2645,2655,2640,23995
|
|
20230804,095600,5469473245,2645,2645,2650,2640,46051
|
|
20230804,095500,5347775925,2645,2645,2650,2645,9259
|
|
20230804,095400,5323281345,2650,2650,2650,2645,11338
|
|
20230804,095300,5293243775,2650,2655,2655,2650,3658
|
|
20230804,095200,5283547420,2650,2650,2655,2650,8249
|
|
20230804,095100,5261663820,2655,2650,2655,2650,11316
|
|
20230804,095000,5231659435,2650,2655,2655,2650,12703
|
|
20230804,094900,5197949275,2655,2655,2655,2645,18983
|
|
20230804,094800,5147705605,2655,2650,2655,2645,15431
|
|
20230804,094700,5106817245,2650,2650,2655,2645,11659
|
|
20230804,094600,5075921875,2650,2655,2655,2650,9887
|
|
20230804,094500,5049720460,2650,2655,2655,2650,15753
|
|
20230804,094400,5007941800,2655,2655,2660,2650,20096
|
|
20230804,094300,4954638180,2650,2655,2660,2650,19674
|
|
20230804,094200,4902422945,2655,2670,2670,2655,16688
|
|
20230804,094100,4858060780,2665,2665,2670,2660,25786
|
|
20230804,094000,4789424090,2675,2680,2680,2670,20512
|
|
20230804,093900,4734601825,2675,2685,2690,2675,41133
|
|
20230804,093800,4624282500,2685,2670,2685,2670,27202
|
|
20230804,093700,4551405765,2675,2675,2685,2670,12249
|
|
20230804,093600,4518616155,2675,2660,2675,2655,30733
|
|
20230804,093500,4436825750,2665,2665,2665,2660,4867
|
|
20230804,093400,4423868680,2665,2665,2665,2660,6665
|
|
20230804,093300,4406129480,2655,2680,2680,2655,48312
|
|
20230804,093200,4277364805,2675,2690,2690,2675,16722
|
|
20230804,093100,4232502295,2690,2690,2690,2685,11551
|
|
20230804,093000,4201442010,2685,2685,2690,2680,28188
|
|
20230804,092900,4125708525,2680,2680,2685,2680,36616
|
|
20230804,092800,4027459555,2685,2675,2685,2670,24374
|
|
20230804,092700,3962249740,2670,2670,2675,2670,19509
|
|
20230804,092600,3910147700,2670,2680,2685,2670,53498
|
|
20230804,092500,3766956230,2680,2685,2690,2680,31744
|
|
20230804,092400,3681792195,2680,2690,2690,2680,62477
|
|
20230804,092300,3514086350,2685,2705,2705,2685,67138
|
|
20230804,092200,3333128320,2700,2710,2715,2700,63317
|
|
20230804,092100,3161645065,2710,2710,2710,2705,73594
|
|
20230804,092000,2962246400,2710,2695,2710,2695,79917
|
|
20230804,091900,2746337880,2695,2695,2700,2690,32590
|
|
20230804,091800,2658516485,2695,2695,2700,2690,19935
|
|
20230804,091700,2604811555,2695,2685,2700,2680,73124
|
|
20230804,091600,2408060170,2680,2675,2685,2675,30001
|
|
20230804,091500,2327670185,2680,2675,2680,2675,41751
|
|
20230804,091400,2215816805,2680,2675,2680,2675,8336
|
|
20230804,091300,2193507405,2675,2685,2685,2675,33231
|
|
20230804,091200,2104451255,2685,2675,2685,2675,31554
|
|
20230804,091100,2019820310,2680,2670,2680,2665,71552
|
|
20230804,091000,1828618285,2665,2670,2675,2665,36599
|
|
20230804,090900,1730982415,2675,2670,2675,2670,30399
|
|
20230804,090800,1649759225,2675,2675,2675,2670,21853
|
|
20230804,090700,1591309740,2670,2670,2675,2665,30777
|
|
20230804,090600,1509102255,2670,2665,2675,2665,62812
|
|
20230804,090500,1341438095,2665,2675,2675,2660,27910
|
|
20230804,090400,1266987485,2675,2665,2685,2660,119440
|
|
20230804,090300,947864320,2660,2640,2665,2635,50590
|
|
20230804,090200,813754110,2640,2650,2655,2630,47739
|
|
20230804,090100,687937185,2650,2630,2660,2630,99416
|
|
20230804,090000,425065825,2615,2630,2635,2615,157636
|