595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185200,8205281355,2650,2650,2650,2650,76636
|
|
20230821,185100,8205281355,2650,2650,2650,2650,0
|
|
20230821,185000,8205281355,2650,2650,2650,2650,0
|
|
20230821,184900,8205281355,2650,2650,2650,2650,0
|
|
20230821,184800,8205281355,2650,2650,2650,2650,0
|
|
20230821,184700,8205281355,2650,2650,2650,2650,0
|
|
20230821,184600,8205281355,2650,2650,2650,2650,0
|
|
20230821,184500,8205281355,2650,2650,2650,2650,0
|
|
20230821,184400,8205281355,2650,2650,2650,2650,0
|
|
20230821,184300,8205281355,2650,2650,2650,2650,0
|
|
20230821,184200,8205281355,2650,2650,2650,2650,0
|
|
20230821,184100,8205281355,2650,2650,2650,2650,0
|
|
20230821,184000,8205281355,2650,2650,2650,2650,0
|
|
20230821,183900,8205281355,2650,2650,2650,2650,0
|
|
20230821,183800,8205281355,2650,2650,2650,2650,0
|
|
20230821,183700,8205281355,2650,2650,2650,2650,0
|
|
20230821,183600,8205281355,2650,2650,2650,2650,0
|
|
20230821,183500,8205281355,2650,2650,2650,2650,0
|
|
20230821,183400,8205281355,2650,2650,2650,2650,0
|
|
20230821,183300,8205281355,2650,2650,2650,2650,0
|
|
20230821,183200,8205281355,2650,2650,2650,2650,0
|
|
20230821,183100,8205281355,2650,2650,2650,2650,0
|
|
20230821,183000,8205281355,2650,2650,2650,2650,0
|
|
20230821,182900,8205281355,2650,2650,2650,2650,0
|
|
20230821,182800,8205281355,2650,2650,2650,2650,0
|
|
20230821,182700,8205281355,2650,2650,2650,2650,0
|
|
20230821,182600,8205281355,2650,2650,2650,2650,0
|
|
20230821,182500,8205281355,2650,2650,2650,2650,0
|
|
20230821,182400,8205281355,2650,2650,2650,2650,0
|
|
20230821,182300,8205281355,2650,2650,2650,2650,0
|
|
20230821,182200,8205281355,2650,2650,2650,2650,76636
|
|
20230821,182100,8205281355,2650,2650,2650,2650,0
|
|
20230821,182000,8205281355,2650,2650,2650,2650,0
|
|
20230821,181900,8205281355,2650,2650,2650,2650,0
|
|
20230821,181800,8205281355,2650,2650,2650,2650,0
|
|
20230821,181700,8205281355,2650,2650,2650,2650,0
|
|
20230821,181600,8205281355,2650,2650,2650,2650,0
|
|
20230821,181500,8205281355,2650,2650,2650,2650,0
|
|
20230821,181400,8205281355,2650,2650,2650,2650,0
|
|
20230821,181300,8205281355,2650,2650,2650,2650,0
|
|
20230821,181200,8205281355,2650,2650,2650,2650,0
|
|
20230821,181100,8205281355,2650,2650,2650,2650,0
|
|
20230821,181000,8205281355,2650,2650,2650,2650,0
|
|
20230821,180900,8205281355,2650,2650,2650,2650,0
|
|
20230821,180800,8205281355,2650,2650,2650,2650,0
|
|
20230821,180700,8205281355,2650,2650,2650,2650,0
|
|
20230821,180600,8205281355,2650,2650,2650,2650,0
|
|
20230821,180500,8205281355,2650,2650,2650,2650,0
|
|
20230821,180400,8205281355,2650,2650,2650,2650,0
|
|
20230821,180300,8205281355,2650,2650,2650,2650,0
|
|
20230821,180200,8205281355,2650,2650,2650,2650,0
|
|
20230821,180100,8205281355,2650,2650,2650,2650,0
|
|
20230821,180000,8205281355,2650,2650,2650,2650,0
|
|
20230821,175900,8205281355,2650,2650,2650,2650,0
|
|
20230821,175800,8205281355,2650,2650,2650,2650,0
|
|
20230821,175700,8205281355,2650,2650,2650,2650,0
|
|
20230821,175600,8205281355,2650,2650,2650,2650,0
|
|
20230821,175500,8205281355,2650,2650,2650,2650,0
|
|
20230821,175400,8205281355,2650,2650,2650,2650,0
|
|
20230821,175300,8205281355,2650,2650,2650,2650,0
|
|
20230821,175200,8205281355,2650,2650,2650,2650,76636
|
|
20230821,175100,8205281355,2650,2650,2650,2650,0
|
|
20230821,175000,8205281355,2650,2650,2650,2650,0
|
|
20230821,174900,8205281355,2650,2650,2650,2650,0
|
|
20230821,174800,8205281355,2650,2650,2650,2650,0
|
|
20230821,174700,8205281355,2650,2650,2650,2650,0
|
|
20230821,174600,8205281355,2650,2650,2650,2650,0
|
|
20230821,174500,8205281355,2650,2650,2650,2650,0
|
|
20230821,174400,8205281355,2650,2650,2650,2650,0
|
|
20230821,174300,8205281355,2650,2650,2650,2650,0
|
|
20230821,174200,8205281355,2650,2650,2650,2650,0
|
|
20230821,174100,8205281355,2650,2650,2650,2650,0
|
|
20230821,174000,8205281355,2650,2650,2650,2650,0
|
|
20230821,173900,8205281355,2650,2650,2650,2650,0
|
|
20230821,173800,8205281355,2650,2650,2650,2650,0
|
|
20230821,173700,8205281355,2650,2650,2650,2650,0
|
|
20230821,173600,8205281355,2650,2650,2650,2650,0
|
|
20230821,173500,8205281355,2650,2650,2650,2650,0
|
|
20230821,173400,8205281355,2650,2650,2650,2650,0
|
|
20230821,173300,8205281355,2650,2650,2650,2650,0
|
|
20230821,173200,8205281355,2650,2650,2650,2650,0
|
|
20230821,173100,8205281355,2650,2650,2650,2650,0
|
|
20230821,173000,8205281355,2650,2650,2650,2650,0
|
|
20230821,172900,8205281355,2650,2650,2650,2650,0
|
|
20230821,172800,8205281355,2650,2650,2650,2650,0
|
|
20230821,172700,8205281355,2650,2650,2650,2650,0
|
|
20230821,172600,8205281355,2650,2650,2650,2650,0
|
|
20230821,172500,8205281355,2650,2650,2650,2650,0
|
|
20230821,172400,8205281355,2650,2650,2650,2650,0
|
|
20230821,172300,8205281355,2650,2650,2650,2650,0
|
|
20230821,172200,8205281355,2650,2650,2650,2650,76636
|
|
20230821,172100,8205281355,2650,2650,2650,2650,0
|
|
20230821,172000,8205281355,2650,2650,2650,2650,0
|
|
20230821,171900,8205281355,2650,2650,2650,2650,0
|
|
20230821,171800,8205281355,2650,2650,2650,2650,0
|
|
20230821,171700,8205281355,2650,2650,2650,2650,0
|
|
20230821,171600,8205281355,2650,2650,2650,2650,0
|
|
20230821,171500,8205281355,2650,2650,2650,2650,0
|
|
20230821,171400,8205281355,2650,2650,2650,2650,0
|
|
20230821,171300,8205281355,2650,2650,2650,2650,0
|
|
20230821,171200,8205281355,2650,2650,2650,2650,0
|
|
20230821,171100,8205281355,2650,2650,2650,2650,0
|
|
20230821,171000,8205281355,2650,2650,2650,2650,0
|
|
20230821,170900,8205281355,2650,2650,2650,2650,0
|
|
20230821,170800,8205281355,2650,2650,2650,2650,0
|
|
20230821,170700,8205281355,2650,2650,2650,2650,0
|
|
20230821,170600,8205281355,2650,2650,2650,2650,0
|
|
20230821,170500,8205281355,2650,2650,2650,2650,0
|
|
20230821,170400,8205281355,2650,2650,2650,2650,0
|
|
20230821,170300,8205281355,2650,2650,2650,2650,0
|
|
20230821,170200,8205281355,2650,2650,2650,2650,0
|
|
20230821,170100,8205281355,2650,2650,2650,2650,0
|
|
20230821,170000,8205281355,2650,2650,2650,2650,0
|
|
20230821,165900,8205281355,2650,2650,2650,2650,0
|
|
20230821,165800,8205281355,2650,2650,2650,2650,0
|
|
20230821,165700,8205281355,2650,2650,2650,2650,0
|
|
20230821,165600,8205281355,2650,2650,2650,2650,0
|
|
20230821,165500,8205281355,2650,2650,2650,2650,0
|
|
20230821,165400,8205281355,2650,2650,2650,2650,0
|
|
20230821,165300,8205281355,2650,2650,2650,2650,0
|
|
20230821,165200,8205281355,2650,2650,2650,2650,76636
|
|
20230821,165100,8205281355,2650,2650,2650,2650,0
|
|
20230821,165000,8205281355,2650,2650,2650,2650,0
|
|
20230821,164900,8205281355,2650,2650,2650,2650,0
|
|
20230821,164800,8205281355,2650,2650,2650,2650,0
|
|
20230821,164700,8205281355,2650,2650,2650,2650,0
|
|
20230821,164600,8205281355,2650,2650,2650,2650,0
|
|
20230821,164500,8205281355,2650,2650,2650,2650,0
|
|
20230821,164400,8205281355,2650,2650,2650,2650,0
|
|
20230821,164300,8205281355,2650,2650,2650,2650,0
|
|
20230821,164200,8205281355,2650,2650,2650,2650,0
|
|
20230821,164100,8205281355,2650,2650,2650,2650,0
|
|
20230821,164000,8205281355,2650,2650,2650,2650,0
|
|
20230821,163900,8205281355,2650,2650,2650,2650,0
|
|
20230821,163800,8205281355,2650,2650,2650,2650,0
|
|
20230821,163700,8205281355,2650,2650,2650,2650,0
|
|
20230821,163600,8205281355,2650,2650,2650,2650,0
|
|
20230821,163500,8205281355,2650,2650,2650,2650,0
|
|
20230821,163400,8205281355,2650,2650,2650,2650,0
|
|
20230821,163300,8205281355,2650,2650,2650,2650,0
|
|
20230821,163200,8205281355,2650,2650,2650,2650,0
|
|
20230821,163100,8205281355,2650,2650,2650,2650,0
|
|
20230821,163000,8205281355,2650,2650,2650,2650,0
|
|
20230821,162900,8205281355,2650,2650,2650,2650,0
|
|
20230821,162800,8205281355,2650,2650,2650,2650,0
|
|
20230821,162700,8205281355,2650,2650,2650,2650,0
|
|
20230821,162600,8205281355,2650,2650,2650,2650,0
|
|
20230821,162500,8205281355,2650,2650,2650,2650,0
|
|
20230821,162400,8205281355,2650,2650,2650,2650,0
|
|
20230821,162300,8205281355,2650,2650,2650,2650,0
|
|
20230821,162200,8205281355,2650,2650,2650,2650,76636
|
|
20230821,162100,8205281355,2650,2650,2650,2650,0
|
|
20230821,162000,8205281355,2650,2650,2650,2650,0
|
|
20230821,161900,8205281355,2650,2650,2650,2650,0
|
|
20230821,161800,8205281355,2650,2650,2650,2650,0
|
|
20230821,161700,8205281355,2650,2650,2650,2650,0
|
|
20230821,161600,8205281355,2650,2650,2650,2650,0
|
|
20230821,161500,8205281355,2650,2650,2650,2650,0
|
|
20230821,161400,8205281355,2650,2650,2650,2650,0
|
|
20230821,161300,8205281355,2650,2650,2650,2650,0
|
|
20230821,161200,8205281355,2650,2650,2650,2650,0
|
|
20230821,161100,8205281355,2650,2650,2650,2650,0
|
|
20230821,161000,8205281355,2650,2650,2650,2650,0
|
|
20230821,160900,8205281355,2650,2650,2650,2650,0
|
|
20230821,160800,8205281355,2650,2650,2650,2650,0
|
|
20230821,160700,8205281355,2650,2650,2650,2650,0
|
|
20230821,160600,8205281355,2650,2650,2650,2650,0
|
|
20230821,160500,8205281355,2650,2650,2650,2650,0
|
|
20230821,160400,8205281355,2650,2650,2650,2650,0
|
|
20230821,160300,8205281355,2650,2650,2650,2650,0
|
|
20230821,160200,8205281355,2650,2650,2650,2650,0
|
|
20230821,160100,8205281355,2650,2650,2650,2650,0
|
|
20230821,160000,8205281355,2650,2650,2650,2650,0
|
|
20230821,155900,8205281355,2650,2650,2650,2650,0
|
|
20230821,155800,8205281355,2650,2650,2650,2650,0
|
|
20230821,155700,8205281355,2650,2650,2650,2650,0
|
|
20230821,155600,8205281355,2650,2650,2650,2650,0
|
|
20230821,155500,8205281355,2650,2650,2650,2650,0
|
|
20230821,155400,8205281355,2650,2650,2650,2650,0
|
|
20230821,155300,8205281355,2650,2650,2650,2650,0
|
|
20230821,155200,8205281355,2650,2650,2650,2650,76636
|
|
20230821,155100,8205281355,2650,2650,2650,2650,0
|
|
20230821,155000,8205281355,2650,2650,2650,2650,0
|
|
20230821,154900,8205281355,2650,2650,2650,2650,0
|
|
20230821,154800,8205281355,2650,2650,2650,2650,0
|
|
20230821,154700,8205281355,2650,2650,2650,2650,0
|
|
20230821,154600,8205281355,2650,2650,2650,2650,0
|
|
20230821,154500,8205281355,2650,2650,2650,2650,0
|
|
20230821,154400,8205281355,2650,2650,2650,2650,0
|
|
20230821,154300,8205281355,2650,2650,2650,2650,0
|
|
20230821,154200,8205281355,2650,2650,2650,2650,0
|
|
20230821,154100,8205281355,2650,2650,2650,2650,0
|
|
20230821,154000,8205281355,2650,2650,2650,2650,0
|
|
20230821,153900,8205281355,2650,2650,2650,2650,0
|
|
20230821,153800,8205281355,2650,2650,2650,2650,0
|
|
20230821,153700,8205281355,2650,2650,2650,2650,0
|
|
20230821,153600,8205281355,2650,2650,2650,2650,0
|
|
20230821,153500,8205281355,2650,2650,2650,2650,0
|
|
20230821,153400,8205281355,2650,2650,2650,2650,0
|
|
20230821,153300,8205281355,2650,2650,2650,2650,0
|
|
20230821,153200,8205281355,2650,2650,2650,2650,0
|
|
20230821,153100,8205281355,2650,2650,2650,2650,0
|
|
20230821,153000,8205281355,2650,2650,2650,2650,76636
|
|
20230821,152900,8002195955,2650,2650,2650,2650,0
|
|
20230821,152800,8002195955,2650,2650,2650,2650,0
|
|
20230821,152700,8002195955,2650,2650,2650,2650,0
|
|
20230821,152600,8002195955,2650,2650,2650,2650,0
|
|
20230821,152500,8002195955,2650,2650,2650,2650,0
|
|
20230821,152400,8002195955,2650,2650,2650,2650,0
|
|
20230821,152300,8002195955,2650,2650,2650,2650,0
|
|
20230821,152200,8002195955,2650,2650,2650,2650,0
|
|
20230821,152100,8002195955,2650,2650,2650,2650,0
|
|
20230821,152000,8002195955,2650,2650,2650,2650,0
|
|
20230821,151900,8002195955,2650,2650,2650,2645,28871
|
|
20230821,151800,7925695990,2650,2645,2650,2645,14518
|
|
20230821,151700,7887252155,2650,2650,2650,2645,44177
|
|
20230821,151600,7770274105,2650,2640,2650,2640,45471
|
|
20230821,151500,7649983500,2640,2640,2645,2640,10003
|
|
20230821,151400,7623563560,2640,2645,2645,2640,5401
|
|
20230821,151300,7609304370,2640,2645,2645,2640,1252
|
|
20230821,151200,7605993805,2640,2640,2645,2640,3958
|
|
20230821,151100,7595531920,2640,2640,2645,2640,4580
|
|
20230821,151000,7583440710,2645,2640,2645,2640,1732
|
|
20230821,150900,7578863095,2640,2640,2645,2640,2595
|
|
20230821,150800,7572009550,2645,2640,2645,2640,16346
|
|
20230821,150700,7528793140,2645,2640,2645,2640,7754
|
|
20230821,150600,7508316460,2640,2645,2645,2640,2147
|
|
20230821,150500,7502639435,2640,2640,2645,2640,893
|
|
20230821,150400,7500281905,2640,2640,2645,2640,7802
|
|
20230821,150300,7479671380,2645,2645,2645,2635,9080
|
|
20230821,150200,7455675675,2640,2645,2645,2640,5637
|
|
20230821,150100,7440792490,2640,2645,2645,2640,6695
|
|
20230821,150000,7423112760,2640,2640,2645,2640,15737
|
|
20230821,145900,7381567065,2640,2640,2645,2640,9208
|
|
20230821,145800,7357255230,2640,2640,2645,2640,787
|
|
20230821,145700,7355176910,2640,2640,2645,2640,10388
|
|
20230821,145600,7327751945,2640,2645,2645,2640,3049
|
|
20230821,145500,7319699925,2645,2640,2645,2635,9594
|
|
20230821,145400,7294392905,2635,2635,2645,2635,1879
|
|
20230821,145300,7289433480,2635,2635,2640,2635,4652
|
|
20230821,145200,7277160140,2635,2640,2640,2635,12681
|
|
20230821,145100,7243685790,2645,2640,2645,2640,1371
|
|
20230821,145000,7240060780,2645,2640,2645,2640,1203
|
|
20230821,144900,7236881835,2640,2640,2645,2635,4453
|
|
20230821,144800,7225122355,2640,2635,2640,2635,2222
|
|
20230821,144700,7219261210,2640,2640,2645,2635,7741
|
|
20230821,144600,7198835640,2640,2650,2650,2640,15610
|
|
20230821,144500,7157545360,2650,2645,2650,2640,7771
|
|
20230821,144400,7136991050,2645,2640,2645,2635,9583
|
|
20230821,144300,7111659365,2645,2635,2645,2635,7537
|
|
20230821,144200,7091776440,2640,2635,2640,2630,4587
|
|
20230821,144100,7079690535,2635,2635,2640,2630,16160
|
|
20230821,144000,7037109565,2640,2640,2640,2635,4603
|
|
20230821,143900,7024961470,2640,2645,2645,2635,21400
|
|
20230821,143800,6968412255,2645,2635,2645,2630,27837
|
|
20230821,143700,6894919055,2630,2630,2635,2630,4228
|
|
20230821,143600,6883794415,2630,2630,2630,2630,3435
|
|
20230821,143500,6874760365,2630,2630,2630,2630,735
|
|
20230821,143400,6872827315,2630,2630,2635,2630,667
|
|
20230821,143300,6871073095,2630,2630,2630,2630,1069
|
|
20230821,143200,6868261625,2630,2635,2635,2630,2181
|
|
20230821,143100,6862525195,2630,2630,2635,2630,752
|
|
20230821,143000,6860547355,2630,2630,2630,2630,4824
|
|
20230821,142900,6847860235,2630,2630,2630,2630,7996
|
|
20230821,142800,6826830755,2630,2635,2640,2630,11894
|
|
20230821,142700,6795542825,2630,2635,2635,2630,3603
|
|
20230821,142600,6786048930,2635,2635,2635,2635,1569
|
|
20230821,142500,6781914615,2635,2640,2640,2635,7519
|
|
20230821,142400,6762101550,2635,2635,2635,2635,4614
|
|
20230821,142300,6749943660,2635,2635,2635,2635,2230
|
|
20230821,142200,6744067610,2640,2640,2640,2640,368
|
|
20230821,142100,6743096090,2635,2640,2640,2635,2403
|
|
20230821,142000,6736759090,2640,2640,2640,2635,7528
|
|
20230821,141900,6716895095,2640,2640,2640,2635,3653
|
|
20230821,141800,6707252675,2640,2635,2640,2635,4222
|
|
20230821,141700,6696127700,2635,2635,2640,2635,1212
|
|
20230821,141600,6692929860,2635,2640,2645,2635,41347
|
|
20230821,141500,6583776655,2645,2645,2645,2640,1595
|
|
20230821,141400,6579564290,2645,2645,2645,2640,2537
|
|
20230821,141300,6572863150,2640,2645,2645,2640,3315
|
|
20230821,141200,6564098795,2645,2645,2645,2640,2328
|
|
20230821,141100,6557944650,2645,2645,2645,2640,2047
|
|
20230821,141000,6552536700,2640,2645,2645,2640,2837
|
|
20230821,140900,6545033575,2640,2640,2645,2640,4223
|
|
20230821,140800,6533871375,2645,2640,2645,2640,748
|
|
20230821,140700,6531893045,2640,2640,2640,2640,871
|
|
20230821,140600,6529593605,2640,2640,2645,2640,2346
|
|
20230821,140500,6523397715,2645,2645,2645,2640,9686
|
|
20230821,140400,6497778345,2645,2645,2645,2640,413
|
|
20230821,140300,6496686900,2645,2645,2645,2640,4202
|
|
20230821,140200,6485575205,2640,2645,2645,2640,824
|
|
20230821,140100,6483397535,2645,2645,2650,2640,11257
|
|
20230821,140000,6453641670,2645,2645,2650,2645,4165
|
|
20230821,135900,6442625240,2645,2645,2645,2640,4999
|
|
20230821,135800,6429414695,2640,2645,2645,2640,3857
|
|
20230821,135700,6419224675,2640,2645,2650,2640,21798
|
|
20230821,135600,6361569150,2645,2645,2650,2645,2733
|
|
20230821,135500,6354340330,2645,2650,2650,2645,60
|
|
20230821,135400,6354181435,2650,2645,2650,2645,2774
|
|
20230821,135300,6346841830,2645,2650,2650,2645,1075
|
|
20230821,135200,6343995390,2650,2645,2650,2645,10559
|
|
20230821,135100,6316014115,2650,2645,2655,2645,17583
|
|
20230821,135000,6269419750,2650,2650,2650,2645,630
|
|
20230821,134900,6267752050,2645,2650,2650,2645,1427
|
|
20230821,134800,6263972635,2650,2650,2650,2645,17057
|
|
20230821,134700,6218771835,2650,2655,2655,2650,1619
|
|
20230821,134600,6214477140,2655,2655,2655,2655,1064
|
|
20230821,134500,6211652220,2655,2655,2655,2650,1764
|
|
20230821,134400,6206969135,2655,2650,2655,2650,23375
|
|
20230821,134300,6145022340,2650,2650,2650,2645,878
|
|
20230821,134200,6142695645,2645,2645,2650,2645,786
|
|
20230821,134100,6140615820,2650,2645,2650,2645,4482
|
|
20230821,134000,6128758720,2650,2645,2650,2645,1706
|
|
20230821,133900,6124241320,2645,2650,2650,2645,7703
|
|
20230821,133800,6103865710,2650,2650,2650,2645,14784
|
|
20230821,133700,6064688505,2650,2650,2650,2650,1308
|
|
20230821,133600,6061222305,2655,2655,2655,2650,1495
|
|
20230821,133500,6057253090,2655,2655,2655,2650,9789
|
|
20230821,133400,6031268320,2655,2650,2655,2645,23703
|
|
20230821,133300,5968455575,2650,2650,2655,2650,5561
|
|
20230821,133200,5953718890,2655,2655,2655,2650,1530
|
|
20230821,133100,5949663745,2655,2655,2655,2650,1041
|
|
20230821,133000,5946902895,2655,2660,2660,2650,3094
|
|
20230821,132900,5938693170,2660,2650,2660,2650,14407
|
|
20230821,132800,5900445010,2650,2650,2650,2640,24161
|
|
20230821,132700,5836534375,2650,2655,2655,2645,21058
|
|
20230821,132600,5780724060,2650,2660,2660,2650,6610
|
|
20230821,132500,5763180490,2655,2655,2660,2650,16715
|
|
20230821,132400,5718792570,2655,2655,2660,2650,10197
|
|
20230821,132300,5691717650,2655,2650,2655,2645,39138
|
|
20230821,132200,5588002900,2650,2650,2650,2645,3982
|
|
20230821,132100,5577453855,2645,2645,2650,2645,10581
|
|
20230821,132000,5549436130,2650,2645,2650,2645,1084
|
|
20230821,131900,5546567880,2645,2645,2650,2645,2392
|
|
20230821,131800,5540240095,2645,2645,2650,2645,3532
|
|
20230821,131700,5530896005,2645,2650,2650,2645,12158
|
|
20230821,131600,5498734100,2645,2650,2650,2645,1830
|
|
20230821,131500,5493893215,2650,2650,2650,2640,10255
|
|
20230821,131400,5466762070,2650,2650,2650,2645,5045
|
|
20230821,131300,5453417120,2645,2650,2650,2645,12813
|
|
20230821,131200,5419483055,2650,2635,2650,2630,94736
|
|
20230821,131100,5169159575,2635,2635,2635,2630,1818
|
|
20230821,131000,5164375445,2635,2635,2635,2635,2572
|
|
20230821,130900,5157598225,2635,2630,2635,2630,11498
|
|
20230821,130800,5127358480,2630,2630,2635,2630,1493
|
|
20230821,130700,5123430950,2630,2635,2635,2630,869
|
|
20230821,130600,5121142430,2635,2630,2635,2630,4185
|
|
20230821,130500,5110131035,2630,2630,2630,2630,306
|
|
20230821,130400,5109326255,2630,2635,2635,2630,81
|
|
20230821,130300,5109113070,2630,2630,2630,2630,3587
|
|
20230821,130200,5099679260,2635,2635,2635,2630,10109
|
|
20230821,130100,5073082360,2630,2635,2635,2630,2014
|
|
20230821,130000,5067780470,2635,2635,2635,2630,2502
|
|
20230821,125900,5061196340,2630,2630,2635,2630,3245
|
|
20230821,125800,5052661370,2630,2630,2635,2630,1694
|
|
20230821,125700,5048205650,2635,2630,2635,2630,746
|
|
20230821,125600,5046243660,2630,2635,2635,2630,5991
|
|
20230821,125500,5030483230,2635,2630,2635,2630,1150
|
|
20230821,125400,5027457980,2630,2630,2635,2630,1981
|
|
20230821,125300,5022238175,2630,2630,2630,2630,701
|
|
20230821,125200,5020394545,2635,2630,2635,2630,5029
|
|
20230821,125100,5007146335,2630,2630,2630,2630,966
|
|
20230821,125000,5004605755,2630,2630,2630,2630,15366
|
|
20230821,124900,4964193175,2635,2630,2635,2630,279
|
|
20230821,124800,4963458020,2635,2630,2635,2630,1053
|
|
20230821,124700,4960687965,2630,2635,2635,2630,4194
|
|
20230821,124600,4949645620,2630,2635,2635,2630,3092
|
|
20230821,124500,4941513655,2630,2630,2635,2630,1214
|
|
20230821,124400,4938318820,2635,2630,2635,2630,4582
|
|
20230821,124300,4926261375,2630,2630,2630,2625,1436
|
|
20230821,124200,4922485625,2630,2630,2630,2625,9025
|
|
20230821,124100,4898754375,2630,2625,2630,2625,486
|
|
20230821,124000,4897478550,2625,2625,2630,2625,451
|
|
20230821,123900,4896294625,2625,2630,2630,2625,53
|
|
20230821,123800,4896155495,2630,2635,2635,2630,11154
|
|
20230821,123700,4866819165,2630,2630,2635,2630,2518
|
|
20230821,123600,4860194240,2630,2630,2630,2630,343
|
|
20230821,123500,4859292150,2630,2630,2630,2630,1011
|
|
20230821,123400,4856633220,2630,2630,2630,2630,2102
|
|
20230821,123300,4851104960,2630,2630,2630,2630,3100
|
|
20230821,123200,4842951960,2630,2635,2635,2630,966
|
|
20230821,123100,4840407225,2635,2635,2635,2630,31646
|
|
20230821,123000,4757151810,2635,2635,2635,2635,3897
|
|
20230821,122900,4746883215,2635,2640,2640,2635,2280
|
|
20230821,122800,4740872835,2640,2635,2640,2630,41157
|
|
20230821,122700,4632604800,2635,2635,2635,2635,1366
|
|
20230821,122600,4629005390,2635,2640,2640,2635,6377
|
|
20230821,122500,4612191355,2635,2635,2635,2635,954
|
|
20230821,122400,4609677565,2635,2635,2640,2635,3382
|
|
20230821,122300,4600765705,2640,2640,2640,2635,3709
|
|
20230821,122200,4590992255,2640,2640,2640,2635,5861
|
|
20230821,122100,4575545505,2640,2640,2640,2635,575
|
|
20230821,122000,4574027630,2640,2640,2640,2635,2653
|
|
20230821,121900,4567023790,2635,2635,2635,2635,1329
|
|
20230821,121800,4563521875,2635,2635,2640,2635,931
|
|
20230821,121700,4561067190,2635,2640,2640,2635,1478
|
|
20230821,121600,4557166745,2640,2640,2640,2640,166
|
|
20230821,121500,4556728505,2640,2640,2640,2640,6200
|
|
20230821,121400,4540360505,2640,2640,2640,2640,1504
|
|
20230821,121300,4536389945,2640,2635,2640,2635,2959
|
|
20230821,121200,4528585690,2640,2635,2640,2635,803
|
|
20230821,121100,4526469645,2635,2635,2635,2635,5208
|
|
20230821,121000,4512746565,2635,2635,2635,2635,2021
|
|
20230821,120900,4507421230,2635,2635,2635,2635,18336
|
|
20230821,120800,4459105870,2635,2630,2635,2630,450
|
|
20230821,120700,4457920370,2630,2630,2635,2630,10667
|
|
20230821,120600,4429865110,2625,2630,2630,2625,612
|
|
20230821,120500,4428258605,2630,2630,2630,2625,1516
|
|
20230821,120400,4424272030,2630,2625,2630,2625,1813
|
|
20230821,120300,4419505760,2630,2630,2630,2630,206
|
|
20230821,120200,4418963980,2630,2625,2630,2625,371
|
|
20230821,120100,4417988605,2630,2625,2630,2625,2174
|
|
20230821,120000,4412277045,2630,2630,2630,2625,3473
|
|
20230821,115900,4403155530,2630,2630,2630,2625,1361
|
|
20230821,115800,4399581665,2630,2625,2630,2625,4109
|
|
20230821,115700,4388791155,2625,2630,2630,2625,2056
|
|
20230821,115600,4383385885,2630,2625,2630,2625,3850
|
|
20230821,115500,4373277085,2620,2625,2630,2620,2116
|
|
20230821,115400,4367719055,2625,2625,2630,2625,2778
|
|
20230821,115300,4360423945,2630,2625,2630,2625,2408
|
|
20230821,115200,4354102360,2630,2625,2630,2625,2640
|
|
20230821,115100,4347171110,2630,2630,2630,2625,14
|
|
20230821,115000,4347134305,2630,2625,2630,2620,581
|
|
20230821,114900,4345610035,2625,2625,2630,2620,2103
|
|
20230821,114800,4340095010,2630,2625,2630,2620,9488
|
|
20230821,114700,4315195315,2625,2625,2630,2625,1792
|
|
20230821,114600,4310491210,2625,2625,2625,2625,2169
|
|
20230821,114500,4304797585,2625,2625,2630,2625,5304
|
|
20230821,114400,4290872885,2625,2630,2630,2625,3176
|
|
20230821,114300,4282534250,2630,2630,2630,2625,1128
|
|
20230821,114200,4279567645,2620,2630,2630,2620,7503
|
|
20230821,114100,4259840545,2630,2630,2630,2630,2169
|
|
20230821,114000,4254136075,2630,2630,2630,2630,1562
|
|
20230821,113900,4250028015,2625,2630,2635,2625,7834
|
|
20230821,113800,4229451515,2635,2630,2635,2625,4010
|
|
20230821,113700,4218910165,2635,2630,2635,2630,3288
|
|
20230821,113600,4210262715,2630,2630,2635,2630,2545
|
|
20230821,113500,4203568365,2635,2630,2635,2630,3527
|
|
20230821,113400,4194284670,2635,2635,2635,2630,5660
|
|
20230821,113300,4179393835,2635,2630,2635,2630,4128
|
|
20230821,113200,4168532920,2635,2635,2635,2630,43
|
|
20230821,113100,4168419665,2635,2630,2635,2630,260
|
|
20230821,113000,4167735455,2630,2630,2630,2625,3258
|
|
20230821,112900,4159167295,2630,2630,2630,2625,1536
|
|
20230821,112800,4155128465,2630,2630,2630,2625,2605
|
|
20230821,112700,4148277320,2630,2635,2635,2630,5502
|
|
20230821,112600,4133792580,2635,2630,2635,2625,1739
|
|
20230821,112500,4129211395,2630,2630,2635,2630,6130
|
|
20230821,112400,4113088105,2630,2630,2635,2630,574
|
|
20230821,112300,4111577935,2630,2625,2630,2620,3541
|
|
20230821,112200,4102282470,2625,2625,2635,2625,3741
|
|
20230821,112100,4092455740,2625,2630,2640,2625,7972
|
|
20230821,112000,4071508335,2630,2630,2640,2625,2868
|
|
20230821,111900,4063966245,2630,2635,2640,2630,7081
|
|
20230821,111800,4045342940,2630,2640,2640,2630,3772
|
|
20230821,111700,4035414120,2630,2640,2640,2630,2065
|
|
20230821,111600,4029973165,2640,2635,2640,2635,5399
|
|
20230821,111500,4015746755,2635,2640,2640,2635,2513
|
|
20230821,111400,4009124995,2635,2640,2640,2635,2510
|
|
20230821,111300,4002498790,2640,2635,2640,2630,7088
|
|
20230821,111200,3983826285,2635,2635,2635,2635,1690
|
|
20230821,111100,3979373135,2635,2635,2640,2630,12856
|
|
20230821,111000,3945514840,2635,2635,2635,2630,7339
|
|
20230821,110900,3926181400,2635,2630,2635,2625,11841
|
|
20230821,110800,3895058100,2625,2635,2635,2625,6343
|
|
20230821,110700,3878392855,2630,2635,2635,2630,812
|
|
20230821,110600,3876256705,2630,2630,2635,2630,5104
|
|
20230821,110500,3862833080,2635,2635,2635,2630,1530
|
|
20230821,110400,3858802360,2635,2635,2635,2630,749
|
|
20230821,110300,3856829745,2630,2630,2635,2630,1920
|
|
20230821,110200,3851779620,2630,2635,2635,2630,1503
|
|
20230821,110100,3847824790,2635,2630,2635,2625,541
|
|
20230821,110000,3846400355,2630,2630,2635,2630,12337
|
|
20230821,105900,3813913930,2630,2630,2630,2630,611
|
|
20230821,105800,3812307000,2630,2630,2635,2630,1033
|
|
20230821,105700,3809589570,2630,2630,2635,2630,3393
|
|
20230821,105600,3800662380,2635,2635,2635,2630,10909
|
|
20230821,105500,3771969160,2635,2630,2635,2630,18257
|
|
20230821,105400,3723939220,2630,2625,2630,2625,3201
|
|
20230821,105300,3715525905,2630,2635,2635,2625,18070
|
|
20230821,105200,3668003920,2635,2635,2640,2635,3210
|
|
20230821,105100,3659545065,2635,2635,2640,2635,13630
|
|
20230821,105000,3623629940,2635,2635,2635,2635,576
|
|
20230821,104900,3622112180,2635,2635,2640,2635,4785
|
|
20230821,104800,3609503595,2635,2640,2640,2635,4876
|
|
20230821,104700,3596648405,2640,2640,2640,2635,17348
|
|
20230821,104600,3550850940,2640,2640,2645,2640,12923
|
|
20230821,104500,3516730235,2645,2635,2645,2635,13560
|
|
20230821,104400,3480929140,2640,2635,2640,2635,2734
|
|
20230821,104300,3473716915,2640,2640,2640,2635,9146
|
|
20230821,104200,3449577370,2640,2640,2645,2640,5605
|
|
20230821,104100,3434762075,2640,2635,2645,2635,23597
|
|
20230821,104000,3372476150,2640,2635,2640,2630,10482
|
|
20230821,103900,3344840900,2640,2640,2640,2640,1055
|
|
20230821,103800,3342055700,2640,2640,2640,2635,6592
|
|
20230821,103700,3324658875,2640,2635,2640,2635,7909
|
|
20230821,103600,3303795100,2635,2635,2640,2635,3981
|
|
20230821,103500,3293300560,2635,2635,2640,2635,8407
|
|
20230821,103400,3271133120,2635,2635,2640,2635,1830
|
|
20230821,103300,3266310570,2640,2645,2645,2635,3492
|
|
20230821,103200,3257097665,2640,2640,2645,2640,849
|
|
20230821,103100,3254855350,2645,2640,2645,2635,4535
|
|
20230821,103000,3242882740,2640,2640,2645,2640,7943
|
|
20230821,102900,3221903750,2640,2640,2645,2640,6972
|
|
20230821,102800,3203464840,2645,2640,2645,2640,5971
|
|
20230821,102700,3187694810,2640,2630,2645,2630,30622
|
|
20230821,102600,3106912100,2630,2630,2635,2630,4209
|
|
20230821,102500,3095837655,2630,2630,2635,2630,12775
|
|
20230821,102400,3062236915,2630,2625,2630,2625,1124
|
|
20230821,102300,3059281025,2625,2625,2630,2625,3903
|
|
20230821,102200,3049023260,2625,2635,2635,2620,12585
|
|
20230821,102100,3015924840,2635,2620,2635,2615,106610
|
|
20230821,102000,2735937650,2620,2615,2620,2615,3501
|
|
20230821,101900,2726782060,2615,2615,2615,2610,13750
|
|
20230821,101800,2690837575,2610,2615,2615,2610,3548
|
|
20230821,101700,2681574610,2615,2615,2615,2610,3165
|
|
20230821,101600,2673313555,2615,2615,2620,2615,5002
|
|
20230821,101500,2660233035,2620,2615,2620,2615,4806
|
|
20230821,101400,2647665075,2615,2620,2620,2615,3928
|
|
20230821,101300,2637383635,2615,2615,2620,2615,6302
|
|
20230821,101200,2620903320,2615,2620,2620,2615,509
|
|
20230821,101100,2619571045,2620,2615,2620,2615,8020
|
|
20230821,101000,2598587935,2615,2620,2620,2615,3115
|
|
20230821,100900,2590440710,2615,2620,2620,2615,1326
|
|
20230821,100800,2586968605,2620,2620,2620,2615,1553
|
|
20230821,100700,2582900950,2620,2620,2620,2615,2460
|
|
20230821,100600,2576464025,2620,2620,2620,2615,4624
|
|
20230821,100500,2564357645,2620,2625,2625,2620,8782
|
|
20230821,100400,2541343505,2625,2620,2625,2615,15151
|
|
20230821,100300,2501653960,2615,2615,2620,2615,1154
|
|
20230821,100200,2498635740,2615,2615,2620,2615,4327
|
|
20230821,100100,2487320630,2615,2620,2620,2615,2991
|
|
20230821,100000,2479498820,2620,2615,2620,2615,2630
|
|
20230821,095900,2472619660,2615,2620,2620,2615,3770
|
|
20230821,095800,2462748195,2620,2625,2625,2620,8352
|
|
20230821,095700,2440865380,2620,2620,2625,2620,21142
|
|
20230821,095600,2385444460,2620,2615,2620,2615,880
|
|
20230821,095500,2383141360,2620,2615,2620,2615,386
|
|
20230821,095400,2382131895,2615,2615,2620,2615,3574
|
|
20230821,095300,2372781585,2615,2615,2620,2615,3671
|
|
20230821,095200,2363167070,2615,2620,2620,2615,975
|
|
20230821,095100,2360614585,2620,2615,2620,2615,1334
|
|
20230821,095000,2357126170,2615,2615,2620,2615,7372
|
|
20230821,094900,2337845890,2615,2620,2620,2615,12207
|
|
20230821,094800,2305924580,2620,2615,2620,2615,5181
|
|
20230821,094700,2292375125,2615,2615,2620,2610,5213
|
|
20230821,094600,2278738695,2615,2615,2615,2615,1973
|
|
20230821,094500,2273579300,2615,2615,2615,2615,3874
|
|
20230821,094400,2263448790,2615,2615,2620,2615,2616
|
|
20230821,094300,2256607945,2615,2625,2625,2615,5665
|
|
20230821,094200,2241770240,2620,2625,2625,2620,3833
|
|
20230821,094100,2231708635,2625,2620,2625,2620,4266
|
|
20230821,094000,2220514180,2625,2620,2625,2620,8696
|
|
20230821,093900,2197730630,2620,2620,2625,2620,20315
|
|
20230821,093800,2144458505,2625,2615,2625,2615,26341
|
|
20230821,093700,2075419110,2620,2620,2620,2615,7013
|
|
20230821,093600,2057063155,2615,2620,2620,2615,3018
|
|
20230821,093500,2049156325,2620,2620,2620,2615,4222
|
|
20230821,093400,2038113700,2620,2620,2620,2610,6731
|
|
20230821,093300,2020512040,2620,2615,2620,2615,4657
|
|
20230821,093200,2008332220,2615,2615,2615,2610,2798
|
|
20230821,093100,2001023900,2615,2620,2620,2615,5929
|
|
20230821,093000,1985515110,2620,2620,2625,2615,4750
|
|
20230821,092900,1973072145,2615,2615,2625,2615,8970
|
|
20230821,092800,1949559095,2615,2615,2625,2610,26474
|
|
20230821,092700,1880249205,2615,2615,2620,2610,12627
|
|
20230821,092600,1847215055,2615,2615,2620,2610,13962
|
|
20230821,092500,1810725075,2615,2610,2615,2610,31390
|
|
20230821,092400,1728641025,2605,2610,2615,2605,38333
|
|
20230821,092300,1628622185,2605,2610,2610,2605,12859
|
|
20230821,092200,1595109110,2610,2615,2615,2605,13519
|
|
20230821,092100,1559805080,2615,2610,2615,2610,6091
|
|
20230821,092000,1543884320,2610,2615,2615,2605,40961
|
|
20230821,091900,1437035095,2615,2610,2615,2610,7905
|
|
20230821,091800,1416392680,2610,2600,2615,2600,43183
|
|
20230821,091700,1303831765,2605,2600,2605,2595,15109
|
|
20230821,091600,1264549260,2600,2600,2605,2595,22478
|
|
20230821,091500,1206166380,2600,2610,2610,2600,18173
|
|
20230821,091400,1158847995,2610,2605,2610,2605,13670
|
|
20230821,091300,1123188650,2605,2615,2615,2600,11496
|
|
20230821,091200,1093190435,2615,2600,2615,2595,44045
|
|
20230821,091100,978346415,2605,2605,2610,2590,25713
|
|
20230821,091000,911450070,2605,2615,2615,2600,15528
|
|
20230821,090900,870979095,2610,2610,2620,2610,34640
|
|
20230821,090800,780431220,2610,2605,2610,2600,30587
|
|
20230821,090700,700708760,2600,2595,2605,2585,30016
|
|
20230821,090600,622742515,2590,2585,2590,2580,24195
|
|
20230821,090500,560161305,2590,2585,2590,2580,16518
|
|
20230821,090400,517447090,2585,2590,2590,2580,5341
|
|
20230821,090300,503632665,2590,2595,2595,2580,22521
|
|
20230821,090200,445333670,2595,2585,2595,2585,24877
|
|
20230821,090100,380922135,2585,2580,2585,2570,33149
|
|
20230821,090000,295453590,2570,2560,2585,2550,109840
|