596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185300,12179971000,2645,2645,2645,2645,81568
|
|
20230807,185200,12179971000,2645,2645,2645,2645,0
|
|
20230807,185100,12179971000,2645,2645,2645,2645,0
|
|
20230807,185000,12179971000,2645,2645,2645,2645,0
|
|
20230807,184900,12179971000,2645,2645,2645,2645,0
|
|
20230807,184800,12179971000,2645,2645,2645,2645,0
|
|
20230807,184700,12179971000,2645,2645,2645,2645,0
|
|
20230807,184600,12179971000,2645,2645,2645,2645,0
|
|
20230807,184500,12179971000,2645,2645,2645,2645,0
|
|
20230807,184400,12179971000,2645,2645,2645,2645,0
|
|
20230807,184300,12179971000,2645,2645,2645,2645,0
|
|
20230807,184200,12179971000,2645,2645,2645,2645,0
|
|
20230807,184100,12179971000,2645,2645,2645,2645,0
|
|
20230807,184000,12179971000,2645,2645,2645,2645,0
|
|
20230807,183900,12179971000,2645,2645,2645,2645,0
|
|
20230807,183800,12179971000,2645,2645,2645,2645,0
|
|
20230807,183700,12179971000,2645,2645,2645,2645,0
|
|
20230807,183600,12179971000,2645,2645,2645,2645,0
|
|
20230807,183500,12179971000,2645,2645,2645,2645,0
|
|
20230807,183400,12179971000,2645,2645,2645,2645,0
|
|
20230807,183300,12179971000,2645,2645,2645,2645,0
|
|
20230807,183200,12179971000,2645,2645,2645,2645,0
|
|
20230807,183100,12179971000,2645,2645,2645,2645,0
|
|
20230807,183000,12179971000,2645,2645,2645,2645,0
|
|
20230807,182900,12179971000,2645,2645,2645,2645,0
|
|
20230807,182800,12179971000,2645,2645,2645,2645,0
|
|
20230807,182700,12179971000,2645,2645,2645,2645,0
|
|
20230807,182600,12179971000,2645,2645,2645,2645,0
|
|
20230807,182500,12179971000,2645,2645,2645,2645,0
|
|
20230807,182400,12179971000,2645,2645,2645,2645,0
|
|
20230807,182300,12179971000,2645,2645,2645,2645,81568
|
|
20230807,182200,12179971000,2645,2645,2645,2645,0
|
|
20230807,182100,12179971000,2645,2645,2645,2645,0
|
|
20230807,182000,12179971000,2645,2645,2645,2645,0
|
|
20230807,181900,12179971000,2645,2645,2645,2645,0
|
|
20230807,181800,12179971000,2645,2645,2645,2645,0
|
|
20230807,181700,12179971000,2645,2645,2645,2645,0
|
|
20230807,181600,12179971000,2645,2645,2645,2645,0
|
|
20230807,181500,12179971000,2645,2645,2645,2645,0
|
|
20230807,181400,12179971000,2645,2645,2645,2645,0
|
|
20230807,181300,12179971000,2645,2645,2645,2645,0
|
|
20230807,181200,12179971000,2645,2645,2645,2645,0
|
|
20230807,181100,12179971000,2645,2645,2645,2645,0
|
|
20230807,181000,12179971000,2645,2645,2645,2645,0
|
|
20230807,180900,12179971000,2645,2645,2645,2645,0
|
|
20230807,180800,12179971000,2645,2645,2645,2645,0
|
|
20230807,180700,12179971000,2645,2645,2645,2645,0
|
|
20230807,180600,12179971000,2645,2645,2645,2645,0
|
|
20230807,180500,12179971000,2645,2645,2645,2645,0
|
|
20230807,180400,12179971000,2645,2645,2645,2645,0
|
|
20230807,180300,12179971000,2645,2645,2645,2645,0
|
|
20230807,180200,12179971000,2645,2645,2645,2645,0
|
|
20230807,180100,12179971000,2645,2645,2645,2645,0
|
|
20230807,180000,12179971000,2645,2645,2645,2645,0
|
|
20230807,175900,12179971000,2645,2645,2645,2645,0
|
|
20230807,175800,12179971000,2645,2645,2645,2645,0
|
|
20230807,175700,12179971000,2645,2645,2645,2645,0
|
|
20230807,175600,12179971000,2645,2645,2645,2645,0
|
|
20230807,175500,12179971000,2645,2645,2645,2645,0
|
|
20230807,175400,12179971000,2645,2645,2645,2645,0
|
|
20230807,175300,12179971000,2645,2645,2645,2645,81568
|
|
20230807,175200,12179971000,2645,2645,2645,2645,0
|
|
20230807,175100,12179971000,2645,2645,2645,2645,0
|
|
20230807,175000,12179971000,2645,2645,2645,2645,0
|
|
20230807,174900,12179971000,2645,2645,2645,2645,0
|
|
20230807,174800,12179971000,2645,2645,2645,2645,0
|
|
20230807,174700,12179971000,2645,2645,2645,2645,0
|
|
20230807,174600,12179971000,2645,2645,2645,2645,0
|
|
20230807,174500,12179971000,2645,2645,2645,2645,0
|
|
20230807,174400,12179971000,2645,2645,2645,2645,0
|
|
20230807,174300,12179971000,2645,2645,2645,2645,0
|
|
20230807,174200,12179971000,2645,2645,2645,2645,0
|
|
20230807,174100,12179971000,2645,2645,2645,2645,0
|
|
20230807,174000,12179971000,2645,2645,2645,2645,0
|
|
20230807,173900,12179971000,2645,2645,2645,2645,0
|
|
20230807,173800,12179971000,2645,2645,2645,2645,0
|
|
20230807,173700,12179971000,2645,2645,2645,2645,0
|
|
20230807,173600,12179971000,2645,2645,2645,2645,0
|
|
20230807,173500,12179971000,2645,2645,2645,2645,0
|
|
20230807,173400,12179971000,2645,2645,2645,2645,0
|
|
20230807,173300,12179971000,2645,2645,2645,2645,0
|
|
20230807,173200,12179971000,2645,2645,2645,2645,0
|
|
20230807,173100,12179971000,2645,2645,2645,2645,0
|
|
20230807,173000,12179971000,2645,2645,2645,2645,0
|
|
20230807,172900,12179971000,2645,2645,2645,2645,0
|
|
20230807,172800,12179971000,2645,2645,2645,2645,0
|
|
20230807,172700,12179971000,2645,2645,2645,2645,0
|
|
20230807,172600,12179971000,2645,2645,2645,2645,0
|
|
20230807,172500,12179971000,2645,2645,2645,2645,0
|
|
20230807,172400,12179971000,2645,2645,2645,2645,0
|
|
20230807,172300,12179971000,2645,2645,2645,2645,81568
|
|
20230807,172200,12179971000,2645,2645,2645,2645,0
|
|
20230807,172100,12179971000,2645,2645,2645,2645,0
|
|
20230807,172000,12179971000,2645,2645,2645,2645,0
|
|
20230807,171900,12179971000,2645,2645,2645,2645,0
|
|
20230807,171800,12179971000,2645,2645,2645,2645,0
|
|
20230807,171700,12179971000,2645,2645,2645,2645,0
|
|
20230807,171600,12179971000,2645,2645,2645,2645,0
|
|
20230807,171500,12179971000,2645,2645,2645,2645,0
|
|
20230807,171400,12179971000,2645,2645,2645,2645,0
|
|
20230807,171300,12179971000,2645,2645,2645,2645,0
|
|
20230807,171200,12179971000,2645,2645,2645,2645,0
|
|
20230807,171100,12179971000,2645,2645,2645,2645,0
|
|
20230807,171000,12179971000,2645,2645,2645,2645,0
|
|
20230807,170900,12179971000,2645,2645,2645,2645,0
|
|
20230807,170800,12179971000,2645,2645,2645,2645,0
|
|
20230807,170700,12179971000,2645,2645,2645,2645,0
|
|
20230807,170600,12179971000,2645,2645,2645,2645,0
|
|
20230807,170500,12179971000,2645,2645,2645,2645,0
|
|
20230807,170400,12179971000,2645,2645,2645,2645,0
|
|
20230807,170300,12179971000,2645,2645,2645,2645,0
|
|
20230807,170200,12179971000,2645,2645,2645,2645,0
|
|
20230807,170100,12179971000,2645,2645,2645,2645,0
|
|
20230807,170000,12179971000,2645,2645,2645,2645,0
|
|
20230807,165900,12179971000,2645,2645,2645,2645,0
|
|
20230807,165800,12179971000,2645,2645,2645,2645,0
|
|
20230807,165700,12179971000,2645,2645,2645,2645,0
|
|
20230807,165600,12179971000,2645,2645,2645,2645,0
|
|
20230807,165500,12179971000,2645,2645,2645,2645,0
|
|
20230807,165400,12179971000,2645,2645,2645,2645,0
|
|
20230807,165300,12179971000,2645,2645,2645,2645,81568
|
|
20230807,165200,12179971000,2645,2645,2645,2645,0
|
|
20230807,165100,12179971000,2645,2645,2645,2645,0
|
|
20230807,165000,12179971000,2645,2645,2645,2645,0
|
|
20230807,164900,12179971000,2645,2645,2645,2645,0
|
|
20230807,164800,12179971000,2645,2645,2645,2645,0
|
|
20230807,164700,12179971000,2645,2645,2645,2645,0
|
|
20230807,164600,12179971000,2645,2645,2645,2645,0
|
|
20230807,164500,12179971000,2645,2645,2645,2645,0
|
|
20230807,164400,12179971000,2645,2645,2645,2645,0
|
|
20230807,164300,12179971000,2645,2645,2645,2645,0
|
|
20230807,164200,12179971000,2645,2645,2645,2645,0
|
|
20230807,164100,12179971000,2645,2645,2645,2645,0
|
|
20230807,164000,12179971000,2645,2645,2645,2645,0
|
|
20230807,163900,12179971000,2645,2645,2645,2645,0
|
|
20230807,163800,12179971000,2645,2645,2645,2645,0
|
|
20230807,163700,12179971000,2645,2645,2645,2645,0
|
|
20230807,163600,12179971000,2645,2645,2645,2645,0
|
|
20230807,163500,12179971000,2645,2645,2645,2645,0
|
|
20230807,163400,12179971000,2645,2645,2645,2645,0
|
|
20230807,163300,12179971000,2645,2645,2645,2645,0
|
|
20230807,163200,12179971000,2645,2645,2645,2645,0
|
|
20230807,163100,12179971000,2645,2645,2645,2645,0
|
|
20230807,163000,12179971000,2645,2645,2645,2645,0
|
|
20230807,162900,12179971000,2645,2645,2645,2645,0
|
|
20230807,162800,12179971000,2645,2645,2645,2645,0
|
|
20230807,162700,12179971000,2645,2645,2645,2645,0
|
|
20230807,162600,12179971000,2645,2645,2645,2645,0
|
|
20230807,162500,12179971000,2645,2645,2645,2645,0
|
|
20230807,162400,12179971000,2645,2645,2645,2645,0
|
|
20230807,162300,12179971000,2645,2645,2645,2645,81568
|
|
20230807,162200,12179971000,2645,2645,2645,2645,0
|
|
20230807,162100,12179971000,2645,2645,2645,2645,0
|
|
20230807,162000,12179971000,2645,2645,2645,2645,0
|
|
20230807,161900,12179971000,2645,2645,2645,2645,0
|
|
20230807,161800,12179971000,2645,2645,2645,2645,0
|
|
20230807,161700,12179971000,2645,2645,2645,2645,0
|
|
20230807,161600,12179971000,2645,2645,2645,2645,0
|
|
20230807,161500,12179971000,2645,2645,2645,2645,0
|
|
20230807,161400,12179971000,2645,2645,2645,2645,0
|
|
20230807,161300,12179971000,2645,2645,2645,2645,0
|
|
20230807,161200,12179971000,2645,2645,2645,2645,0
|
|
20230807,161100,12179971000,2645,2645,2645,2645,0
|
|
20230807,161000,12179971000,2645,2645,2645,2645,0
|
|
20230807,160900,12179971000,2645,2645,2645,2645,0
|
|
20230807,160800,12179971000,2645,2645,2645,2645,0
|
|
20230807,160700,12179971000,2645,2645,2645,2645,0
|
|
20230807,160600,12179971000,2645,2645,2645,2645,0
|
|
20230807,160500,12179971000,2645,2645,2645,2645,0
|
|
20230807,160400,12179971000,2645,2645,2645,2645,0
|
|
20230807,160300,12179971000,2645,2645,2645,2645,0
|
|
20230807,160200,12179971000,2645,2645,2645,2645,0
|
|
20230807,160100,12179971000,2645,2645,2645,2645,0
|
|
20230807,160000,12179971000,2645,2645,2645,2645,0
|
|
20230807,155900,12179971000,2645,2645,2645,2645,0
|
|
20230807,155800,12179971000,2645,2645,2645,2645,0
|
|
20230807,155700,12179971000,2645,2645,2645,2645,0
|
|
20230807,155600,12179971000,2645,2645,2645,2645,0
|
|
20230807,155500,12179971000,2645,2645,2645,2645,0
|
|
20230807,155400,12179971000,2645,2645,2645,2645,0
|
|
20230807,155300,12179971000,2645,2645,2645,2645,81568
|
|
20230807,155200,12179971000,2645,2645,2645,2645,0
|
|
20230807,155100,12179971000,2645,2645,2645,2645,0
|
|
20230807,155000,12179971000,2645,2645,2645,2645,0
|
|
20230807,154900,12179971000,2645,2645,2645,2645,0
|
|
20230807,154800,12179971000,2645,2645,2645,2645,0
|
|
20230807,154700,12179971000,2645,2645,2645,2645,0
|
|
20230807,154600,12179971000,2645,2645,2645,2645,0
|
|
20230807,154500,12179971000,2645,2645,2645,2645,0
|
|
20230807,154400,12179971000,2645,2645,2645,2645,0
|
|
20230807,154300,12179971000,2645,2645,2645,2645,0
|
|
20230807,154200,12179971000,2645,2645,2645,2645,0
|
|
20230807,154100,12179971000,2645,2645,2645,2645,0
|
|
20230807,154000,12179971000,2645,2645,2645,2645,0
|
|
20230807,153900,12179971000,2645,2645,2645,2645,0
|
|
20230807,153800,12179971000,2645,2645,2645,2645,0
|
|
20230807,153700,12179971000,2645,2645,2645,2645,0
|
|
20230807,153600,12179971000,2645,2645,2645,2645,0
|
|
20230807,153500,12179971000,2645,2645,2645,2645,0
|
|
20230807,153400,12179971000,2645,2645,2645,2645,0
|
|
20230807,153300,12179971000,2645,2645,2645,2645,0
|
|
20230807,153200,12179971000,2645,2645,2645,2645,0
|
|
20230807,153100,12179971000,2645,2645,2645,2645,0
|
|
20230807,153000,12179971000,2645,2645,2645,2645,81568
|
|
20230807,152900,11964223640,2645,2645,2645,2645,0
|
|
20230807,152800,11964223640,2645,2645,2645,2645,0
|
|
20230807,152700,11964223640,2645,2645,2645,2645,0
|
|
20230807,152600,11964223640,2645,2645,2645,2645,0
|
|
20230807,152500,11964223640,2645,2645,2645,2645,0
|
|
20230807,152400,11964223640,2645,2645,2645,2645,0
|
|
20230807,152300,11964223640,2645,2645,2645,2645,0
|
|
20230807,152200,11964223640,2645,2645,2645,2645,0
|
|
20230807,152100,11964223640,2645,2645,2645,2645,0
|
|
20230807,152000,11964223640,2645,2645,2645,2645,0
|
|
20230807,151900,11964223640,2645,2650,2650,2640,7094
|
|
20230807,151800,11945460730,2650,2640,2650,2635,24543
|
|
20230807,151700,11880623835,2640,2645,2645,2635,25555
|
|
20230807,151600,11813210185,2645,2635,2645,2635,18277
|
|
20230807,151500,11764986900,2635,2640,2640,2630,16242
|
|
20230807,151400,11722169195,2635,2635,2640,2635,6612
|
|
20230807,151300,11704745540,2635,2640,2640,2635,1355
|
|
20230807,151200,11701173755,2635,2635,2640,2635,8036
|
|
20230807,151100,11679995605,2640,2645,2645,2635,4785
|
|
20230807,151000,11667359495,2645,2640,2645,2635,12730
|
|
20230807,150900,11633768660,2635,2640,2640,2630,24297
|
|
20230807,150800,11569720905,2640,2640,2640,2630,16976
|
|
20230807,150700,11524979065,2640,2640,2640,2630,385
|
|
20230807,150600,11523965095,2640,2645,2645,2630,23821
|
|
20230807,150500,11461201125,2645,2640,2645,2640,1505
|
|
20230807,150400,11457222555,2640,2645,2645,2640,5537
|
|
20230807,150300,11442590880,2645,2645,2645,2640,3038
|
|
20230807,150200,11434560880,2635,2645,2645,2635,5508
|
|
20230807,150100,11420021250,2640,2640,2645,2635,4676
|
|
20230807,150000,11407667495,2640,2640,2640,2630,6196
|
|
20230807,145900,11391345620,2635,2640,2640,2630,18763
|
|
20230807,145800,11341906590,2640,2645,2645,2625,88410
|
|
20230807,145700,11108754305,2640,2650,2650,2640,26763
|
|
20230807,145600,11037967895,2650,2650,2650,2645,9193
|
|
20230807,145500,11013624380,2650,2650,2650,2645,2241
|
|
20230807,145400,11007686425,2650,2655,2655,2645,2958
|
|
20230807,145300,10999847565,2650,2645,2655,2645,16256
|
|
20230807,145200,10956772315,2650,2645,2650,2645,6109
|
|
20230807,145100,10940586160,2650,2650,2650,2645,15861
|
|
20230807,145000,10898628885,2650,2650,2650,2645,874
|
|
20230807,144900,10896314550,2650,2645,2650,2645,2400
|
|
20230807,144800,10889962510,2650,2650,2655,2645,3742
|
|
20230807,144700,10880062340,2650,2645,2655,2645,4099
|
|
20230807,144600,10869206880,2650,2655,2655,2645,9890
|
|
20230807,144500,10842999575,2650,2655,2655,2650,11318
|
|
20230807,144400,10813005490,2650,2655,2655,2650,5611
|
|
20230807,144300,10798130890,2655,2655,2660,2650,7760
|
|
20230807,144200,10777528160,2660,2660,2660,2660,144
|
|
20230807,144100,10777145120,2660,2660,2660,2655,1846
|
|
20230807,144000,10772240935,2660,2655,2660,2655,132
|
|
20230807,143900,10771890430,2660,2660,2660,2655,3307
|
|
20230807,143800,10763103410,2660,2660,2660,2655,2168
|
|
20230807,143700,10757339460,2660,2660,2665,2660,5085
|
|
20230807,143600,10743811855,2665,2660,2665,2660,2902
|
|
20230807,143500,10736081235,2660,2660,2665,2660,3003
|
|
20230807,143400,10728091270,2660,2660,2665,2655,8523
|
|
20230807,143300,10705420010,2660,2660,2660,2655,372
|
|
20230807,143200,10704430565,2655,2660,2660,2655,4919
|
|
20230807,143100,10691349260,2660,2660,2660,2655,261
|
|
20230807,143000,10690655110,2655,2660,2660,2650,1332
|
|
20230807,142900,10687119935,2655,2650,2660,2650,17679
|
|
20230807,142800,10640209900,2650,2655,2655,2650,368
|
|
20230807,142700,10639234625,2655,2655,2655,2650,1006
|
|
20230807,142600,10636568145,2655,2650,2655,2650,5814
|
|
20230807,142500,10621159915,2650,2655,2655,2650,2679
|
|
20230807,142400,10614055500,2655,2655,2655,2650,869
|
|
20230807,142300,10611750795,2655,2650,2655,2650,1052
|
|
20230807,142200,10608959735,2650,2650,2655,2650,1577
|
|
20230807,142100,10604780645,2650,2655,2655,2650,13022
|
|
20230807,142000,10570270505,2655,2650,2655,2650,1129
|
|
20230807,141900,10567275070,2655,2655,2655,2650,6900
|
|
20230807,141800,10548979435,2655,2655,2655,2650,569
|
|
20230807,141700,10547468990,2655,2650,2655,2650,2632
|
|
20230807,141600,10540490530,2650,2655,2655,2650,5246
|
|
20230807,141500,10526582975,2650,2655,2655,2650,1285
|
|
20230807,141400,10523172655,2655,2650,2655,2650,5201
|
|
20230807,141300,10509388565,2650,2650,2655,2650,4574
|
|
20230807,141200,10497266085,2655,2655,2655,2650,1638
|
|
20230807,141100,10492917845,2655,2655,2655,2650,8204
|
|
20230807,141000,10471138715,2660,2660,2660,2655,615
|
|
20230807,140900,10469505845,2655,2660,2660,2655,624
|
|
20230807,140800,10467847420,2660,2660,2660,2655,306
|
|
20230807,140700,10467033970,2655,2660,2660,2655,4537
|
|
20230807,140600,10454984925,2655,2660,2660,2655,988
|
|
20230807,140500,10452361645,2655,2655,2660,2650,1814
|
|
20230807,140400,10447543155,2655,2660,2660,2650,4438
|
|
20230807,140300,10435762620,2660,2660,2660,2655,3220
|
|
20230807,140200,10427213415,2660,2660,2660,2655,813
|
|
20230807,140100,10425054065,2660,2660,2660,2655,3766
|
|
20230807,140000,10415053915,2655,2660,2660,2655,2498
|
|
20230807,135900,10408411585,2660,2655,2660,2655,793
|
|
20230807,135800,10406304825,2660,2660,2660,2650,224
|
|
20230807,135700,10405709985,2660,2655,2660,2650,12945
|
|
20230807,135600,10371348130,2650,2655,2655,2650,1608
|
|
20230807,135500,10367085745,2655,2655,2655,2650,2910
|
|
20230807,135400,10359373585,2650,2655,2655,2650,28791
|
|
20230807,135300,10283070555,2660,2660,2660,2655,3603
|
|
20230807,135200,10273502235,2660,2660,2660,2650,11708
|
|
20230807,135100,10242392920,2660,2655,2660,2655,4713
|
|
20230807,135000,10229879330,2655,2660,2660,2655,3995
|
|
20230807,134900,10219268955,2660,2660,2665,2655,1789
|
|
20230807,134800,10214508955,2660,2655,2660,2655,18006
|
|
20230807,134700,10166681555,2655,2665,2665,2655,50280
|
|
20230807,134600,10032944580,2665,2660,2665,2660,3452
|
|
20230807,134500,10023756705,2660,2660,2665,2660,3055
|
|
20230807,134400,10015626430,2660,2660,2665,2660,1061
|
|
20230807,134300,10012803290,2660,2660,2665,2660,7530
|
|
20230807,134200,9992773100,2665,2660,2665,2660,2132
|
|
20230807,134100,9987095525,2665,2665,2665,2660,4049
|
|
20230807,134000,9976312865,2665,2665,2665,2660,6791
|
|
20230807,133900,9958214900,2670,2665,2670,2665,154
|
|
20230807,133800,9957804430,2670,2670,2670,2665,4135
|
|
20230807,133700,9946777515,2670,2665,2670,2665,2423
|
|
20230807,133600,9940316845,2670,2665,2670,2665,1866
|
|
20230807,133500,9935343450,2665,2670,2670,2665,2098
|
|
20230807,133400,9929751270,2665,2670,2670,2665,1977
|
|
20230807,133300,9924480375,2670,2670,2670,2665,3015
|
|
20230807,133200,9916442020,2670,2665,2670,2665,14608
|
|
20230807,133100,9877509290,2670,2675,2675,2665,14723
|
|
20230807,133000,9838198190,2675,2675,2675,2670,3131
|
|
20230807,132900,9829823380,2675,2670,2675,2670,3946
|
|
20230807,132800,9819275900,2670,2675,2675,2670,2008
|
|
20230807,132700,9813914515,2670,2665,2675,2660,31513
|
|
20230807,132600,9729806515,2660,2660,2665,2660,2603
|
|
20230807,132500,9722879400,2665,2660,2665,2660,7472
|
|
20230807,132400,9703003820,2660,2665,2665,2660,3600
|
|
20230807,132300,9693425995,2660,2660,2665,2660,2379
|
|
20230807,132200,9687097840,2670,2660,2670,2660,6627
|
|
20230807,132100,9669467380,2665,2665,2670,2665,3289
|
|
20230807,132000,9660702155,2665,2665,2670,2660,5037
|
|
20230807,131900,9647283640,2665,2665,2665,2660,3297
|
|
20230807,131800,9638497140,2665,2665,2670,2660,3757
|
|
20230807,131700,9628498430,2660,2665,2670,2660,4618
|
|
20230807,131600,9616194970,2665,2665,2670,2665,8887
|
|
20230807,131500,9592511060,2665,2670,2670,2665,8404
|
|
20230807,131400,9570104040,2670,2665,2670,2665,6570
|
|
20230807,131300,9552591850,2665,2665,2665,2665,5532
|
|
20230807,131200,9537849070,2665,2670,2670,2665,6213
|
|
20230807,131100,9521288920,2670,2665,2670,2665,8530
|
|
20230807,131000,9498553165,2670,2670,2675,2665,3869
|
|
20230807,130900,9488224745,2670,2670,2675,2665,575
|
|
20230807,130800,9486689750,2670,2670,2675,2665,15360
|
|
20230807,130700,9445676715,2670,2670,2675,2670,1749
|
|
20230807,130600,9441006775,2670,2670,2675,2670,4235
|
|
20230807,130500,9429697165,2675,2675,2675,2670,4638
|
|
20230807,130400,9417309625,2675,2675,2680,2675,4675
|
|
20230807,130300,9404800870,2675,2675,2680,2675,6178
|
|
20230807,130200,9388274700,2675,2680,2680,2670,15354
|
|
20230807,130100,9347266090,2680,2675,2680,2675,5826
|
|
20230807,130000,9331681490,2675,2670,2675,2670,5616
|
|
20230807,125900,9316667320,2670,2670,2675,2670,1819
|
|
20230807,125800,9311810580,2675,2675,2675,2670,744
|
|
20230807,125700,9309821845,2675,2675,2680,2670,7305
|
|
20230807,125600,9290281285,2670,2670,2675,2670,3628
|
|
20230807,125500,9280584200,2670,2680,2680,2670,3036
|
|
20230807,125400,9272462490,2680,2675,2680,2670,7953
|
|
20230807,125300,9251195150,2675,2680,2680,2675,9311
|
|
20230807,125200,9226287980,2680,2675,2680,2675,5539
|
|
20230807,125100,9211449020,2680,2680,2680,2675,7756
|
|
20230807,125000,9190696455,2680,2675,2680,2675,5005
|
|
20230807,124900,9177304860,2675,2680,2685,2675,13074
|
|
20230807,124800,9142286720,2685,2685,2685,2680,2318
|
|
20230807,124700,9136071090,2685,2685,2685,2680,4541
|
|
20230807,124600,9123895695,2685,2685,2685,2680,14167
|
|
20230807,124500,9085867985,2680,2675,2685,2675,21303
|
|
20230807,124400,9028780715,2680,2675,2680,2675,3219
|
|
20230807,124300,9020168560,2675,2675,2680,2670,2729
|
|
20230807,124200,9012868530,2680,2675,2680,2670,11394
|
|
20230807,124100,8982392745,2670,2670,2675,2670,8882
|
|
20230807,124000,8958677395,2675,2670,2675,2665,12740
|
|
20230807,123900,8924657285,2670,2675,2675,2670,3734
|
|
20230807,123800,8914680495,2675,2670,2675,2670,11507
|
|
20230807,123700,8883923430,2670,2675,2675,2670,2355
|
|
20230807,123600,8877624430,2675,2680,2680,2675,22501
|
|
20230807,123500,8817403940,2680,2680,2685,2675,13686
|
|
20230807,123400,8780740880,2685,2680,2685,2680,4337
|
|
20230807,123300,8769116430,2685,2680,2685,2680,10018
|
|
20230807,123200,8742261755,2680,2680,2685,2675,3096
|
|
20230807,123100,8733967745,2680,2680,2685,2680,10734
|
|
20230807,123000,8705200570,2680,2685,2685,2680,6588
|
|
20230807,122900,8687541920,2685,2680,2685,2680,6224
|
|
20230807,122800,8670852795,2680,2675,2685,2675,32313
|
|
20230807,122700,8584306045,2680,2685,2685,2675,18324
|
|
20230807,122600,8535191060,2685,2685,2685,2680,7562
|
|
20230807,122500,8514887220,2685,2680,2685,2680,3501
|
|
20230807,122400,8505494285,2680,2685,2685,2680,3827
|
|
20230807,122300,8495228180,2685,2690,2690,2680,29025
|
|
20230807,122200,8417292225,2690,2690,2690,2685,28830
|
|
20230807,122100,8339779425,2690,2670,2690,2670,119896
|
|
20230807,122000,8018533630,2670,2670,2675,2670,7203
|
|
20230807,121900,7999301135,2670,2665,2670,2665,9150
|
|
20230807,121800,7974882380,2665,2665,2670,2665,2491
|
|
20230807,121700,7968235480,2670,2675,2675,2670,10209
|
|
20230807,121600,7940977135,2670,2670,2675,2670,6405
|
|
20230807,121500,7923874285,2675,2670,2675,2670,3510
|
|
20230807,121400,7914497060,2675,2670,2675,2670,13124
|
|
20230807,121300,7879454315,2670,2675,2675,2670,1738
|
|
20230807,121200,7874805245,2675,2675,2675,2670,14464
|
|
20230807,121100,7836114745,2675,2675,2675,2670,5477
|
|
20230807,121000,7821466840,2675,2670,2675,2670,2957
|
|
20230807,120900,7813562100,2670,2675,2675,2670,12279
|
|
20230807,120800,7780766850,2670,2670,2675,2665,24583
|
|
20230807,120700,7715065555,2670,2670,2675,2670,16238
|
|
20230807,120600,7671669465,2670,2675,2675,2670,2615
|
|
20230807,120500,7664687230,2665,2670,2675,2665,33092
|
|
20230807,120400,7576326470,2670,2665,2670,2665,3425
|
|
20230807,120300,7567184225,2665,2670,2670,2660,3653
|
|
20230807,120200,7557434360,2670,2665,2670,2660,13801
|
|
20230807,120100,7520654830,2665,2665,2665,2660,1161
|
|
20230807,120000,7517562180,2665,2660,2665,2660,882
|
|
20230807,115900,7515215225,2660,2660,2665,2660,4758
|
|
20230807,115800,7502541535,2660,2655,2665,2655,21129
|
|
20230807,115700,7446340385,2655,2655,2660,2650,5474
|
|
20230807,115600,7431812175,2660,2655,2660,2650,4074
|
|
20230807,115500,7420997890,2655,2650,2660,2650,2962
|
|
20230807,115400,7413135905,2650,2650,2655,2650,6737
|
|
20230807,115300,7395261415,2650,2650,2655,2650,2127
|
|
20230807,115200,7389624860,2650,2655,2655,2650,682
|
|
20230807,115100,7387814425,2655,2655,2660,2655,11510
|
|
20230807,115000,7357254520,2655,2660,2660,2655,3370
|
|
20230807,114900,7348305820,2660,2655,2660,2655,3219
|
|
20230807,114800,7339746255,2655,2660,2660,2655,2672
|
|
20230807,114700,7332639405,2660,2660,2660,2655,4866
|
|
20230807,114600,7319718520,2660,2655,2660,2655,4637
|
|
20230807,114500,7307405695,2655,2655,2660,2655,26106
|
|
20230807,114400,7238091140,2655,2645,2655,2645,21664
|
|
20230807,114300,7180662700,2645,2650,2650,2645,3385
|
|
20230807,114200,7171706200,2650,2650,2650,2645,3525
|
|
20230807,114100,7162369050,2650,2645,2650,2645,837
|
|
20230807,114000,7160153850,2645,2650,2650,2645,2228
|
|
20230807,113900,7154260475,2650,2650,2650,2645,1902
|
|
20230807,113800,7149221730,2645,2645,2650,2645,1179
|
|
20230807,113700,7146102730,2645,2645,2650,2645,4300
|
|
20230807,113600,7134724210,2645,2650,2650,2645,1256
|
|
20230807,113500,7131399840,2650,2655,2655,2650,4819
|
|
20230807,113400,7118628200,2650,2650,2650,2650,4189
|
|
20230807,113300,7107527350,2655,2650,2655,2650,2108
|
|
20230807,113200,7101938925,2655,2645,2655,2645,10057
|
|
20230807,113100,7075285795,2645,2650,2650,2645,5222
|
|
20230807,113000,7061468070,2650,2645,2650,2645,3371
|
|
20230807,112900,7052544140,2650,2645,2650,2645,8219
|
|
20230807,112800,7030797845,2645,2645,2650,2645,4949
|
|
20230807,112700,7017703790,2645,2650,2655,2645,17318
|
|
20230807,112600,6971866465,2650,2650,2650,2650,5590
|
|
20230807,112500,6957052965,2650,2650,2655,2645,14732
|
|
20230807,112400,6918008985,2650,2655,2655,2650,28547
|
|
20230807,112300,6842309695,2650,2650,2660,2650,26200
|
|
20230807,112200,6772750285,2650,2645,2655,2645,8335
|
|
20230807,112100,6750667665,2650,2650,2650,2645,6185
|
|
20230807,112000,6734278020,2650,2645,2650,2645,9758
|
|
20230807,111900,6708424520,2645,2650,2650,2645,5282
|
|
20230807,111800,6694437830,2645,2640,2650,2635,21234
|
|
20230807,111700,6638316530,2635,2640,2640,2635,6213
|
|
20230807,111600,6621933265,2640,2640,2640,2635,2740
|
|
20230807,111500,6614700785,2640,2640,2640,2635,2394
|
|
20230807,111400,6608382590,2635,2640,2640,2635,1940
|
|
20230807,111300,6603262300,2640,2635,2640,2630,8539
|
|
20230807,111200,6580761375,2635,2635,2635,2630,803
|
|
20230807,111100,6578648255,2635,2635,2635,2630,3991
|
|
20230807,111000,6568143125,2630,2630,2635,2630,3416
|
|
20230807,110900,6559150600,2635,2635,2640,2630,3511
|
|
20230807,110800,6549906320,2635,2630,2635,2630,1703
|
|
20230807,110700,6545420440,2635,2635,2635,2630,1552
|
|
20230807,110600,6541335205,2640,2630,2640,2630,5881
|
|
20230807,110500,6525850890,2630,2635,2635,2630,799
|
|
20230807,110400,6523747815,2635,2640,2640,2635,5745
|
|
20230807,110300,6508596755,2635,2630,2635,2625,12652
|
|
20230807,110200,6475321545,2630,2625,2630,2625,6566
|
|
20230807,110100,6458074965,2620,2625,2625,2620,1964
|
|
20230807,110000,6452921030,2625,2615,2625,2615,6070
|
|
20230807,105900,6437025075,2615,2615,2620,2615,3154
|
|
20230807,105800,6428776075,2615,2620,2620,2615,2103
|
|
20230807,105700,6423271545,2620,2615,2620,2615,9387
|
|
20230807,105600,6398723610,2615,2625,2625,2610,9066
|
|
20230807,105500,6375033405,2620,2620,2620,2615,3842
|
|
20230807,105400,6364971255,2620,2620,2620,2615,29
|
|
20230807,105300,6364895380,2620,2610,2620,2610,5437
|
|
20230807,105200,6350675780,2610,2615,2620,2605,11482
|
|
20230807,105100,6320714385,2610,2620,2620,2610,4676
|
|
20230807,105000,6308506980,2610,2615,2620,2610,30487
|
|
20230807,104900,6228904865,2615,2620,2620,2615,9653
|
|
20230807,104800,6203658360,2615,2615,2620,2610,5120
|
|
20230807,104700,6190273935,2615,2610,2620,2610,9249
|
|
20230807,104600,6166089275,2615,2610,2615,2610,3496
|
|
20230807,104500,6156962575,2610,2615,2620,2610,3447
|
|
20230807,104400,6147965780,2620,2620,2620,2610,5117
|
|
20230807,104300,6134583340,2615,2620,2620,2615,4409
|
|
20230807,104200,6123051160,2615,2615,2620,2615,6467
|
|
20230807,104100,6106139475,2620,2615,2620,2615,14279
|
|
20230807,104000,6068799700,2615,2615,2620,2615,3873
|
|
20230807,103900,6058661655,2620,2620,2625,2615,2070
|
|
20230807,103800,6053245240,2620,2620,2625,2620,9189
|
|
20230807,103700,6029169980,2620,2625,2625,2620,8039
|
|
20230807,103600,6008104740,2625,2625,2625,2620,3765
|
|
20230807,103500,5998240205,2620,2625,2625,2620,10670
|
|
20230807,103400,5970280215,2625,2625,2630,2625,16120
|
|
20230807,103300,5927962215,2630,2635,2635,2625,5728
|
|
20230807,103200,5912899070,2630,2635,2635,2630,5790
|
|
20230807,103100,5897669865,2635,2630,2635,2630,13972
|
|
20230807,103000,5860919980,2630,2630,2635,2630,4240
|
|
20230807,102900,5849768725,2630,2630,2635,2630,2127
|
|
20230807,102800,5844170910,2630,2630,2635,2625,2368
|
|
20230807,102700,5837942120,2630,2635,2635,2625,5331
|
|
20230807,102600,5823919215,2630,2630,2635,2625,8030
|
|
20230807,102500,5802772745,2625,2625,2630,2625,5705
|
|
20230807,102400,5787769910,2630,2635,2635,2625,5116
|
|
20230807,102300,5774317140,2635,2630,2635,2630,9640
|
|
20230807,102200,5748960495,2625,2630,2630,2625,10885
|
|
20230807,102100,5720346155,2625,2630,2630,2625,1243
|
|
20230807,102000,5717083125,2630,2630,2630,2625,1488
|
|
20230807,101900,5713173005,2625,2625,2630,2625,1971
|
|
20230807,101800,5707994240,2625,2625,2625,2625,10453
|
|
20230807,101700,5680555115,2625,2625,2630,2625,888
|
|
20230807,101600,5678223355,2630,2635,2635,2630,2486
|
|
20230807,101500,5671685120,2630,2630,2635,2630,7076
|
|
20230807,101400,5653075135,2625,2625,2630,2620,4278
|
|
20230807,101300,5641844965,2625,2630,2630,2620,930
|
|
20230807,101200,5639404630,2620,2620,2630,2620,12222
|
|
20230807,101100,5607348840,2620,2620,2625,2620,7525
|
|
20230807,101000,5587633305,2615,2620,2620,2615,8076
|
|
20230807,100900,5566511210,2620,2620,2625,2610,10841
|
|
20230807,100800,5538167160,2620,2615,2625,2615,8373
|
|
20230807,100700,5516237230,2620,2620,2620,2610,11255
|
|
20230807,100600,5486842990,2615,2620,2620,2615,11464
|
|
20230807,100500,5456854005,2615,2620,2620,2615,1606
|
|
20230807,100400,5452650750,2620,2615,2620,2615,5112
|
|
20230807,100300,5439278255,2615,2620,2620,2615,11546
|
|
20230807,100200,5409082850,2620,2615,2625,2610,29332
|
|
20230807,100100,5332297095,2615,2615,2615,2610,20456
|
|
20230807,100000,5278869970,2615,2610,2615,2610,2065
|
|
20230807,095900,5273478035,2610,2610,2615,2605,10364
|
|
20230807,095800,5246428890,2610,2615,2615,2610,5291
|
|
20230807,095700,5232618610,2615,2610,2615,2605,7091
|
|
20230807,095600,5214109120,2615,2610,2615,2610,13846
|
|
20230807,095500,5177970955,2610,2620,2620,2610,6067
|
|
20230807,095400,5162108100,2620,2620,2620,2610,4526
|
|
20230807,095300,5150277405,2615,2620,2620,2615,1092
|
|
20230807,095200,5147420170,2620,2610,2620,2610,3415
|
|
20230807,095100,5138496210,2610,2610,2620,2610,13740
|
|
20230807,095000,5102633300,2615,2610,2615,2610,21333
|
|
20230807,094900,5046891720,2610,2610,2615,2610,8869
|
|
20230807,094800,5023738240,2610,2610,2615,2610,7211
|
|
20230807,094700,5004912715,2615,2620,2620,2610,10115
|
|
20230807,094600,4978495440,2620,2620,2620,2615,5283
|
|
20230807,094500,4964674780,2620,2625,2625,2615,10440
|
|
20230807,094400,4937329325,2615,2615,2620,2605,14328
|
|
20230807,094300,4899861365,2610,2610,2620,2605,25596
|
|
20230807,094200,4833041120,2605,2615,2615,2600,67294
|
|
20230807,094100,4657817310,2605,2610,2620,2605,41938
|
|
20230807,094000,4548315580,2615,2615,2620,2610,22432
|
|
20230807,093900,4489672120,2620,2615,2625,2615,10707
|
|
20230807,093800,4461658920,2620,2620,2625,2615,27584
|
|
20230807,093700,4389455220,2625,2620,2625,2615,9214
|
|
20230807,093600,4365336450,2620,2620,2620,2615,108097
|
|
20230807,093500,4082635525,2620,2620,2630,2620,29261
|
|
20230807,093400,4005895890,2625,2625,2625,2620,12151
|
|
20230807,093300,3974034850,2625,2630,2630,2620,29952
|
|
20230807,093200,3895510285,2625,2625,2630,2625,13429
|
|
20230807,093100,3860236230,2625,2635,2635,2625,10755
|
|
20230807,093000,3831945830,2635,2630,2635,2625,11760
|
|
20230807,092900,3801052995,2625,2625,2630,2620,15981
|
|
20230807,092800,3759099720,2625,2625,2630,2620,25681
|
|
20230807,092700,3691740585,2620,2635,2635,2620,17451
|
|
20230807,092600,3645887660,2635,2650,2650,2625,54649
|
|
20230807,092500,3502091305,2655,2655,2655,2640,27042
|
|
20230807,092400,3430454935,2655,2650,2655,2645,6680
|
|
20230807,092300,3412738820,2650,2645,2650,2640,16075
|
|
20230807,092200,3370255890,2645,2640,2645,2640,24531
|
|
20230807,092100,3305480615,2640,2660,2660,2640,44902
|
|
20230807,092000,3186529450,2655,2675,2680,2655,86119
|
|
20230807,091900,2956954410,2675,2675,2675,2665,32893
|
|
20230807,091800,2869104250,2675,2655,2675,2655,39118
|
|
20230807,091700,2764789365,2660,2660,2660,2655,30019
|
|
20230807,091600,2684965265,2655,2655,2660,2650,29376
|
|
20230807,091500,2607038855,2650,2655,2660,2650,21904
|
|
20230807,091400,2548855955,2660,2660,2660,2640,65788
|
|
20230807,091300,2374251580,2660,2655,2665,2640,89923
|
|
20230807,091200,2135931120,2645,2645,2665,2640,99745
|
|
20230807,091100,1871263560,2645,2630,2650,2630,35594
|
|
20230807,091000,1777316690,2635,2630,2635,2625,23965
|
|
20230807,090900,1714318795,2625,2625,2630,2620,32726
|
|
20230807,090800,1628401850,2625,2625,2630,2620,32458
|
|
20230807,090700,1543195140,2625,2605,2625,2605,26705
|
|
20230807,090600,1473341045,2605,2605,2610,2600,15859
|
|
20230807,090500,1432008990,2605,2595,2605,2590,49147
|
|
20230807,090400,1304417505,2595,2600,2600,2595,21067
|
|
20230807,090300,1249689000,2605,2585,2605,2585,24142
|
|
20230807,090200,1186932240,2585,2590,2605,2580,81687
|
|
20230807,090100,975330125,2590,2610,2610,2590,70691
|
|
20230807,090000,791485260,2610,2600,2615,2580,290505
|