595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185200,8186312325,2585,2585,2585,2585,75109
|
|
20230822,185100,8186312325,2585,2585,2585,2585,0
|
|
20230822,185000,8186312325,2585,2585,2585,2585,0
|
|
20230822,184900,8186312325,2585,2585,2585,2585,0
|
|
20230822,184800,8186312325,2585,2585,2585,2585,0
|
|
20230822,184700,8186312325,2585,2585,2585,2585,0
|
|
20230822,184600,8186312325,2585,2585,2585,2585,0
|
|
20230822,184500,8186312325,2585,2585,2585,2585,0
|
|
20230822,184400,8186312325,2585,2585,2585,2585,0
|
|
20230822,184300,8186312325,2585,2585,2585,2585,0
|
|
20230822,184200,8186312325,2585,2585,2585,2585,0
|
|
20230822,184100,8186312325,2585,2585,2585,2585,0
|
|
20230822,184000,8186312325,2585,2585,2585,2585,0
|
|
20230822,183900,8186312325,2585,2585,2585,2585,0
|
|
20230822,183800,8186312325,2585,2585,2585,2585,0
|
|
20230822,183700,8186312325,2585,2585,2585,2585,0
|
|
20230822,183600,8186312325,2585,2585,2585,2585,0
|
|
20230822,183500,8186312325,2585,2585,2585,2585,0
|
|
20230822,183400,8186312325,2585,2585,2585,2585,0
|
|
20230822,183300,8186312325,2585,2585,2585,2585,0
|
|
20230822,183200,8186312325,2585,2585,2585,2585,0
|
|
20230822,183100,8186312325,2585,2585,2585,2585,0
|
|
20230822,183000,8186312325,2585,2585,2585,2585,0
|
|
20230822,182900,8186312325,2585,2585,2585,2585,0
|
|
20230822,182800,8186312325,2585,2585,2585,2585,0
|
|
20230822,182700,8186312325,2585,2585,2585,2585,0
|
|
20230822,182600,8186312325,2585,2585,2585,2585,0
|
|
20230822,182500,8186312325,2585,2585,2585,2585,0
|
|
20230822,182400,8186312325,2585,2585,2585,2585,0
|
|
20230822,182300,8186312325,2585,2585,2585,2585,0
|
|
20230822,182200,8186312325,2585,2585,2585,2585,75109
|
|
20230822,182100,8186312325,2585,2585,2585,2585,0
|
|
20230822,182000,8186312325,2585,2585,2585,2585,0
|
|
20230822,181900,8186312325,2585,2585,2585,2585,0
|
|
20230822,181800,8186312325,2585,2585,2585,2585,0
|
|
20230822,181700,8186312325,2585,2585,2585,2585,0
|
|
20230822,181600,8186312325,2585,2585,2585,2585,0
|
|
20230822,181500,8186312325,2585,2585,2585,2585,0
|
|
20230822,181400,8186312325,2585,2585,2585,2585,0
|
|
20230822,181300,8186312325,2585,2585,2585,2585,0
|
|
20230822,181200,8186312325,2585,2585,2585,2585,0
|
|
20230822,181100,8186312325,2585,2585,2585,2585,0
|
|
20230822,181000,8186312325,2585,2585,2585,2585,0
|
|
20230822,180900,8186312325,2585,2585,2585,2585,0
|
|
20230822,180800,8186312325,2585,2585,2585,2585,0
|
|
20230822,180700,8186312325,2585,2585,2585,2585,0
|
|
20230822,180600,8186312325,2585,2585,2585,2585,0
|
|
20230822,180500,8186312325,2585,2585,2585,2585,0
|
|
20230822,180400,8186312325,2585,2585,2585,2585,0
|
|
20230822,180300,8186312325,2585,2585,2585,2585,0
|
|
20230822,180200,8186312325,2585,2585,2585,2585,0
|
|
20230822,180100,8186312325,2585,2585,2585,2585,0
|
|
20230822,180000,8186312325,2585,2585,2585,2585,0
|
|
20230822,175900,8186312325,2585,2585,2585,2585,0
|
|
20230822,175800,8186312325,2585,2585,2585,2585,0
|
|
20230822,175700,8186312325,2585,2585,2585,2585,0
|
|
20230822,175600,8186312325,2585,2585,2585,2585,0
|
|
20230822,175500,8186312325,2585,2585,2585,2585,0
|
|
20230822,175400,8186312325,2585,2585,2585,2585,0
|
|
20230822,175300,8186312325,2585,2585,2585,2585,0
|
|
20230822,175200,8186312325,2585,2585,2585,2585,75109
|
|
20230822,175100,8186312325,2585,2585,2585,2585,0
|
|
20230822,175000,8186312325,2585,2585,2585,2585,0
|
|
20230822,174900,8186312325,2585,2585,2585,2585,0
|
|
20230822,174800,8186312325,2585,2585,2585,2585,0
|
|
20230822,174700,8186312325,2585,2585,2585,2585,0
|
|
20230822,174600,8186312325,2585,2585,2585,2585,0
|
|
20230822,174500,8186312325,2585,2585,2585,2585,0
|
|
20230822,174400,8186312325,2585,2585,2585,2585,0
|
|
20230822,174300,8186312325,2585,2585,2585,2585,0
|
|
20230822,174200,8186312325,2585,2585,2585,2585,0
|
|
20230822,174100,8186312325,2585,2585,2585,2585,0
|
|
20230822,174000,8186312325,2585,2585,2585,2585,0
|
|
20230822,173900,8186312325,2585,2585,2585,2585,0
|
|
20230822,173800,8186312325,2585,2585,2585,2585,0
|
|
20230822,173700,8186312325,2585,2585,2585,2585,0
|
|
20230822,173600,8186312325,2585,2585,2585,2585,0
|
|
20230822,173500,8186312325,2585,2585,2585,2585,0
|
|
20230822,173400,8186312325,2585,2585,2585,2585,0
|
|
20230822,173300,8186312325,2585,2585,2585,2585,0
|
|
20230822,173200,8186312325,2585,2585,2585,2585,0
|
|
20230822,173100,8186312325,2585,2585,2585,2585,0
|
|
20230822,173000,8186312325,2585,2585,2585,2585,0
|
|
20230822,172900,8186312325,2585,2585,2585,2585,0
|
|
20230822,172800,8186312325,2585,2585,2585,2585,0
|
|
20230822,172700,8186312325,2585,2585,2585,2585,0
|
|
20230822,172600,8186312325,2585,2585,2585,2585,0
|
|
20230822,172500,8186312325,2585,2585,2585,2585,0
|
|
20230822,172400,8186312325,2585,2585,2585,2585,0
|
|
20230822,172300,8186312325,2585,2585,2585,2585,0
|
|
20230822,172200,8186312325,2585,2585,2585,2585,75109
|
|
20230822,172100,8186312325,2585,2585,2585,2585,0
|
|
20230822,172000,8186312325,2585,2585,2585,2585,0
|
|
20230822,171900,8186312325,2585,2585,2585,2585,0
|
|
20230822,171800,8186312325,2585,2585,2585,2585,0
|
|
20230822,171700,8186312325,2585,2585,2585,2585,0
|
|
20230822,171600,8186312325,2585,2585,2585,2585,0
|
|
20230822,171500,8186312325,2585,2585,2585,2585,0
|
|
20230822,171400,8186312325,2585,2585,2585,2585,0
|
|
20230822,171300,8186312325,2585,2585,2585,2585,0
|
|
20230822,171200,8186312325,2585,2585,2585,2585,0
|
|
20230822,171100,8186312325,2585,2585,2585,2585,0
|
|
20230822,171000,8186312325,2585,2585,2585,2585,0
|
|
20230822,170900,8186312325,2585,2585,2585,2585,0
|
|
20230822,170800,8186312325,2585,2585,2585,2585,0
|
|
20230822,170700,8186312325,2585,2585,2585,2585,0
|
|
20230822,170600,8186312325,2585,2585,2585,2585,0
|
|
20230822,170500,8186312325,2585,2585,2585,2585,0
|
|
20230822,170400,8186312325,2585,2585,2585,2585,0
|
|
20230822,170300,8186312325,2585,2585,2585,2585,0
|
|
20230822,170200,8186312325,2585,2585,2585,2585,0
|
|
20230822,170100,8186312325,2585,2585,2585,2585,0
|
|
20230822,170000,8186312325,2585,2585,2585,2585,0
|
|
20230822,165900,8186312325,2585,2585,2585,2585,0
|
|
20230822,165800,8186312325,2585,2585,2585,2585,0
|
|
20230822,165700,8186312325,2585,2585,2585,2585,0
|
|
20230822,165600,8186312325,2585,2585,2585,2585,0
|
|
20230822,165500,8186312325,2585,2585,2585,2585,0
|
|
20230822,165400,8186312325,2585,2585,2585,2585,0
|
|
20230822,165300,8186312325,2585,2585,2585,2585,0
|
|
20230822,165200,8186312325,2585,2585,2585,2585,75109
|
|
20230822,165100,8186312325,2585,2585,2585,2585,0
|
|
20230822,165000,8186312325,2585,2585,2585,2585,0
|
|
20230822,164900,8186312325,2585,2585,2585,2585,0
|
|
20230822,164800,8186312325,2585,2585,2585,2585,0
|
|
20230822,164700,8186312325,2585,2585,2585,2585,0
|
|
20230822,164600,8186312325,2585,2585,2585,2585,0
|
|
20230822,164500,8186312325,2585,2585,2585,2585,0
|
|
20230822,164400,8186312325,2585,2585,2585,2585,0
|
|
20230822,164300,8186312325,2585,2585,2585,2585,0
|
|
20230822,164200,8186312325,2585,2585,2585,2585,0
|
|
20230822,164100,8186312325,2585,2585,2585,2585,0
|
|
20230822,164000,8186312325,2585,2585,2585,2585,0
|
|
20230822,163900,8186312325,2585,2585,2585,2585,0
|
|
20230822,163800,8186312325,2585,2585,2585,2585,0
|
|
20230822,163700,8186312325,2585,2585,2585,2585,0
|
|
20230822,163600,8186312325,2585,2585,2585,2585,0
|
|
20230822,163500,8186312325,2585,2585,2585,2585,0
|
|
20230822,163400,8186312325,2585,2585,2585,2585,0
|
|
20230822,163300,8186312325,2585,2585,2585,2585,0
|
|
20230822,163200,8186312325,2585,2585,2585,2585,0
|
|
20230822,163100,8186312325,2585,2585,2585,2585,0
|
|
20230822,163000,8186312325,2585,2585,2585,2585,0
|
|
20230822,162900,8186312325,2585,2585,2585,2585,0
|
|
20230822,162800,8186312325,2585,2585,2585,2585,0
|
|
20230822,162700,8186312325,2585,2585,2585,2585,0
|
|
20230822,162600,8186312325,2585,2585,2585,2585,0
|
|
20230822,162500,8186312325,2585,2585,2585,2585,0
|
|
20230822,162400,8186312325,2585,2585,2585,2585,0
|
|
20230822,162300,8186312325,2585,2585,2585,2585,0
|
|
20230822,162200,8186312325,2585,2585,2585,2585,75109
|
|
20230822,162100,8186312325,2585,2585,2585,2585,0
|
|
20230822,162000,8186312325,2585,2585,2585,2585,0
|
|
20230822,161900,8186312325,2585,2585,2585,2585,0
|
|
20230822,161800,8186312325,2585,2585,2585,2585,0
|
|
20230822,161700,8186312325,2585,2585,2585,2585,0
|
|
20230822,161600,8186312325,2585,2585,2585,2585,0
|
|
20230822,161500,8186312325,2585,2585,2585,2585,0
|
|
20230822,161400,8186312325,2585,2585,2585,2585,0
|
|
20230822,161300,8186312325,2585,2585,2585,2585,0
|
|
20230822,161200,8186312325,2585,2585,2585,2585,0
|
|
20230822,161100,8186312325,2585,2585,2585,2585,0
|
|
20230822,161000,8186312325,2585,2585,2585,2585,0
|
|
20230822,160900,8186312325,2585,2585,2585,2585,0
|
|
20230822,160800,8186312325,2585,2585,2585,2585,0
|
|
20230822,160700,8186312325,2585,2585,2585,2585,0
|
|
20230822,160600,8186312325,2585,2585,2585,2585,0
|
|
20230822,160500,8186312325,2585,2585,2585,2585,0
|
|
20230822,160400,8186312325,2585,2585,2585,2585,0
|
|
20230822,160300,8186312325,2585,2585,2585,2585,0
|
|
20230822,160200,8186312325,2585,2585,2585,2585,0
|
|
20230822,160100,8186312325,2585,2585,2585,2585,0
|
|
20230822,160000,8186312325,2585,2585,2585,2585,0
|
|
20230822,155900,8186312325,2585,2585,2585,2585,0
|
|
20230822,155800,8186312325,2585,2585,2585,2585,0
|
|
20230822,155700,8186312325,2585,2585,2585,2585,0
|
|
20230822,155600,8186312325,2585,2585,2585,2585,0
|
|
20230822,155500,8186312325,2585,2585,2585,2585,0
|
|
20230822,155400,8186312325,2585,2585,2585,2585,0
|
|
20230822,155300,8186312325,2585,2585,2585,2585,0
|
|
20230822,155200,8186312325,2585,2585,2585,2585,75109
|
|
20230822,155100,8186312325,2585,2585,2585,2585,0
|
|
20230822,155000,8186312325,2585,2585,2585,2585,0
|
|
20230822,154900,8186312325,2585,2585,2585,2585,0
|
|
20230822,154800,8186312325,2585,2585,2585,2585,0
|
|
20230822,154700,8186312325,2585,2585,2585,2585,0
|
|
20230822,154600,8186312325,2585,2585,2585,2585,0
|
|
20230822,154500,8186312325,2585,2585,2585,2585,0
|
|
20230822,154400,8186312325,2585,2585,2585,2585,0
|
|
20230822,154300,8186312325,2585,2585,2585,2585,0
|
|
20230822,154200,8186312325,2585,2585,2585,2585,0
|
|
20230822,154100,8186312325,2585,2585,2585,2585,0
|
|
20230822,154000,8186312325,2585,2585,2585,2585,0
|
|
20230822,153900,8186312325,2585,2585,2585,2585,0
|
|
20230822,153800,8186312325,2585,2585,2585,2585,0
|
|
20230822,153700,8186312325,2585,2585,2585,2585,0
|
|
20230822,153600,8186312325,2585,2585,2585,2585,0
|
|
20230822,153500,8186312325,2585,2585,2585,2585,0
|
|
20230822,153400,8186312325,2585,2585,2585,2585,0
|
|
20230822,153300,8186312325,2585,2585,2585,2585,0
|
|
20230822,153200,8186312325,2585,2585,2585,2585,0
|
|
20230822,153100,8186312325,2585,2585,2585,2585,0
|
|
20230822,153000,8186312325,2585,2585,2585,2585,75109
|
|
20230822,152900,7992155560,2600,2600,2600,2600,0
|
|
20230822,152800,7992155560,2600,2600,2600,2600,0
|
|
20230822,152700,7992155560,2600,2600,2600,2600,0
|
|
20230822,152600,7992155560,2600,2600,2600,2600,0
|
|
20230822,152500,7992155560,2600,2600,2600,2600,0
|
|
20230822,152400,7992155560,2600,2600,2600,2600,0
|
|
20230822,152300,7992155560,2600,2600,2600,2600,0
|
|
20230822,152200,7992155560,2600,2600,2600,2600,0
|
|
20230822,152100,7992155560,2600,2600,2600,2600,0
|
|
20230822,152000,7992155560,2600,2600,2600,2600,0
|
|
20230822,151900,7992155560,2600,2595,2600,2590,10107
|
|
20230822,151800,7965930450,2595,2585,2595,2585,38734
|
|
20230822,151700,7865655375,2585,2585,2590,2585,7024
|
|
20230822,151600,7847493455,2585,2590,2590,2585,19076
|
|
20230822,151500,7798178735,2590,2585,2590,2585,1165
|
|
20230822,151400,7795164760,2585,2590,2590,2585,5873
|
|
20230822,151300,7779981805,2585,2585,2590,2585,555
|
|
20230822,151200,7778546990,2585,2590,2590,2585,6473
|
|
20230822,151100,7761813650,2590,2585,2590,2585,2767
|
|
20230822,151000,7754651910,2590,2585,2590,2585,5806
|
|
20230822,150900,7739638190,2585,2585,2590,2585,19666
|
|
20230822,150800,7688798900,2585,2585,2590,2585,3383
|
|
20230822,150700,7680050685,2585,2585,2590,2585,6300
|
|
20230822,150600,7663760450,2590,2590,2590,2585,6855
|
|
20230822,150500,7646013925,2590,2595,2595,2590,22920
|
|
20230822,150400,7586647390,2590,2595,2595,2590,6582
|
|
20230822,150300,7569578310,2595,2590,2595,2590,1223
|
|
20230822,150200,7566410165,2595,2595,2595,2590,2996
|
|
20230822,150100,7558642095,2595,2595,2600,2590,9980
|
|
20230822,150000,7532750520,2595,2595,2600,2595,8410
|
|
20230822,145900,7510926565,2600,2600,2600,2595,678
|
|
20230822,145800,7509167140,2595,2595,2600,2595,2909
|
|
20230822,145700,7501617740,2600,2600,2600,2595,2662
|
|
20230822,145600,7494709745,2595,2600,2605,2595,2672
|
|
20230822,145500,7487762630,2600,2605,2605,2600,3370
|
|
20230822,145400,7479000540,2605,2600,2605,2600,755
|
|
20230822,145300,7477036990,2605,2605,2605,2600,1026
|
|
20230822,145200,7474365450,2600,2595,2600,2595,915
|
|
20230822,145100,7471987220,2595,2600,2605,2595,5007
|
|
20230822,145000,7458979995,2600,2605,2605,2600,14058
|
|
20230822,144900,7422362500,2600,2600,2605,2595,6448
|
|
20230822,144800,7405608880,2600,2600,2605,2600,14318
|
|
20230822,144700,7368382010,2600,2605,2605,2600,1293
|
|
20230822,144600,7365016930,2600,2605,2605,2600,2601
|
|
20230822,144500,7358241400,2605,2600,2605,2600,1234
|
|
20230822,144400,7355029035,2600,2605,2610,2600,924
|
|
20230822,144300,7352622380,2605,2610,2610,2600,2317
|
|
20230822,144200,7346593110,2600,2605,2610,2600,5519
|
|
20230822,144100,7332220230,2605,2605,2605,2600,1171
|
|
20230822,144000,7329172850,2605,2605,2605,2600,893
|
|
20230822,143900,7326847670,2605,2600,2605,2600,1659
|
|
20230822,143800,7322534070,2605,2600,2605,2600,181
|
|
20230822,143700,7322063275,2605,2605,2605,2600,321
|
|
20230822,143600,7321227095,2600,2605,2605,2600,736
|
|
20230822,143500,7319309825,2605,2600,2605,2600,3630
|
|
20230822,143400,7309871775,2600,2605,2605,2600,84
|
|
20230822,143300,7309653205,2600,2600,2600,2600,610
|
|
20230822,143200,7308067205,2600,2600,2600,2600,1286
|
|
20230822,143100,7304723605,2600,2600,2605,2600,739
|
|
20230822,143000,7302798975,2600,2600,2600,2600,219
|
|
20230822,142900,7302229575,2600,2605,2605,2600,1726
|
|
20230822,142800,7297740755,2605,2605,2605,2600,351
|
|
20230822,142700,7296826405,2605,2605,2605,2605,717
|
|
20230822,142600,7294958620,2605,2600,2610,2600,1436
|
|
20230822,142500,7291218775,2600,2600,2610,2600,721
|
|
20230822,142400,7289343935,2610,2600,2610,2600,1019
|
|
20230822,142300,7286689005,2600,2600,2610,2595,2299
|
|
20230822,142200,7280711800,2595,2610,2610,2595,9117
|
|
20230822,142100,7257008150,2610,2600,2610,2600,3020
|
|
20230822,142000,7249155850,2610,2600,2610,2600,3416
|
|
20230822,141900,7240274110,2600,2600,2600,2600,6262
|
|
20230822,141800,7223992910,2610,2605,2610,2600,2472
|
|
20230822,141700,7217558690,2605,2600,2610,2600,3136
|
|
20230822,141600,7209390495,2605,2610,2610,2605,2605
|
|
20230822,141500,7202601445,2610,2610,2610,2610,1
|
|
20230822,141400,7202598835,2610,2610,2610,2605,7926
|
|
20230822,141300,7181949520,2610,2605,2610,2605,212
|
|
20230822,141200,7181397200,2610,2605,2610,2605,2615
|
|
20230822,141100,7174577900,2610,2605,2610,2605,202
|
|
20230822,141000,7174051680,2610,2605,2610,2605,514
|
|
20230822,140900,7172712640,2610,2605,2610,2605,390
|
|
20230822,140800,7171696675,2605,2605,2610,2605,410
|
|
20230822,140700,7170628620,2610,2605,2610,2605,1300
|
|
20230822,140600,7167242115,2605,2610,2610,2605,1515
|
|
20230822,140500,7163295465,2610,2610,2610,2605,1203
|
|
20230822,140400,7160158360,2610,2610,2610,2610,214
|
|
20230822,140300,7159599820,2610,2610,2615,2610,145
|
|
20230822,140200,7159221080,2615,2615,2615,2615,543
|
|
20230822,140100,7157801135,2615,2615,2615,2605,516
|
|
20230822,140000,7156455820,2610,2605,2620,2605,48507
|
|
20230822,135900,7029710165,2605,2605,2605,2605,2408
|
|
20230822,135800,7023437325,2605,2600,2605,2600,1817
|
|
20230822,135700,7018709070,2600,2605,2605,2600,1632
|
|
20230822,135600,7014459240,2605,2600,2605,2600,592
|
|
20230822,135500,7012919515,2600,2600,2605,2600,1138
|
|
20230822,135400,7009960530,2600,2600,2600,2600,701
|
|
20230822,135300,7008137930,2600,2605,2605,2600,467
|
|
20230822,135200,7006923650,2605,2600,2605,2595,15122
|
|
20230822,135100,6967643970,2600,2600,2600,2600,971
|
|
20230822,135000,6965119370,2600,2605,2605,2600,2303
|
|
20230822,134900,6959130490,2605,2605,2605,2605,106
|
|
20230822,134800,6958854360,2605,2605,2605,2605,4797
|
|
20230822,134700,6946358175,2605,2605,2605,2605,913
|
|
20230822,134600,6943979810,2605,2610,2610,2605,954
|
|
20230822,134500,6941494240,2610,2605,2610,2605,387
|
|
20230822,134400,6940486090,2605,2605,2610,2605,7665
|
|
20230822,134300,6920518645,2605,2605,2605,2600,2535
|
|
20230822,134200,6913922970,2605,2605,2605,2605,3073
|
|
20230822,134100,6905917805,2605,2600,2605,2600,1080
|
|
20230822,134000,6903104710,2605,2605,2605,2600,2035
|
|
20230822,133900,6897811535,2600,2605,2605,2600,7
|
|
20230822,133800,6897793310,2605,2605,2605,2605,267
|
|
20230822,133700,6897097775,2600,2600,2605,2600,4127
|
|
20230822,133600,6886365605,2600,2600,2600,2600,101
|
|
20230822,133500,6886103005,2600,2600,2605,2600,10140
|
|
20230822,133400,6859738905,2600,2600,2605,2600,148
|
|
20230822,133300,6859353750,2600,2600,2605,2600,839
|
|
20230822,133200,6857170330,2600,2600,2600,2600,6642
|
|
20230822,133100,6839901130,2605,2605,2605,2605,1503
|
|
20230822,133000,6835985815,2600,2605,2605,2600,3907
|
|
20230822,132900,6825826610,2600,2605,2605,2600,184
|
|
20230822,132800,6825348000,2605,2600,2605,2600,10940
|
|
20230822,132700,6796862080,2595,2600,2600,2595,920
|
|
20230822,132600,6794472155,2595,2600,2600,2595,4996
|
|
20230822,132500,6781507530,2600,2605,2605,2600,21086
|
|
20230822,132400,6726683785,2605,2605,2605,2600,932
|
|
20230822,132300,6724255980,2605,2605,2605,2600,515
|
|
20230822,132200,6722914410,2605,2605,2605,2605,1353
|
|
20230822,132100,6719389845,2605,2605,2610,2605,261
|
|
20230822,132000,6718709905,2610,2605,2610,2605,5453
|
|
20230822,131900,6704503670,2605,2610,2610,2605,9112
|
|
20230822,131800,6680761825,2605,2610,2610,2605,3721
|
|
20230822,131700,6671068530,2610,2610,2610,2610,18132
|
|
20230822,131600,6623744010,2610,2610,2610,2610,4444
|
|
20230822,131500,6612145170,2615,2615,2615,2610,1701
|
|
20230822,131400,6607700365,2610,2610,2615,2610,789
|
|
20230822,131300,6605638510,2610,2615,2615,2610,1278
|
|
20230822,131200,6602302590,2610,2610,2610,2610,682
|
|
20230822,131100,6600522570,2610,2610,2615,2610,4324
|
|
20230822,131000,6589226255,2610,2610,2615,2610,92
|
|
20230822,130900,6588985985,2615,2610,2615,2610,1236
|
|
20230822,130800,6585755465,2610,2615,2615,2610,2683
|
|
20230822,130700,6578750915,2620,2615,2620,2610,3443
|
|
20230822,130600,6569751345,2615,2615,2620,2615,6184
|
|
20230822,130500,6553580000,2615,2615,2615,2615,923
|
|
20230822,130400,6551166355,2615,2615,2615,2615,2057
|
|
20230822,130300,6545787300,2615,2620,2620,2615,2221
|
|
20230822,130200,6539979300,2615,2615,2620,2610,12171
|
|
20230822,130100,6508185260,2615,2615,2615,2615,5041
|
|
20230822,130000,6495003045,2615,2620,2620,2615,1226
|
|
20230822,125900,6491791190,2620,2615,2620,2610,7195
|
|
20230822,125800,6472966635,2615,2610,2615,2610,1803
|
|
20230822,125700,6468258030,2610,2610,2615,2610,811
|
|
20230822,125600,6466141310,2610,2610,2610,2610,1751
|
|
20230822,125500,6461571200,2610,2615,2615,2610,249
|
|
20230822,125400,6460921265,2615,2615,2615,2610,7449
|
|
20230822,125300,6441444865,2620,2620,2620,2615,3134
|
|
20230822,125200,6433242835,2620,2615,2620,2615,1124
|
|
20230822,125100,6430301280,2615,2620,2620,2615,691
|
|
20230822,125000,6428491160,2620,2615,2620,2615,2524
|
|
20230822,124900,6421887580,2615,2615,2615,2610,7254
|
|
20230822,124800,6402918395,2615,2615,2615,2615,4164
|
|
20230822,124700,6392029535,2610,2615,2615,2610,8473
|
|
20230822,124600,6369876355,2615,2610,2615,2610,574
|
|
20230822,124500,6368377400,2615,2615,2615,2610,7360
|
|
20230822,124400,6349134130,2610,2610,2610,2610,17083
|
|
20230822,124300,6304547500,2605,2605,2610,2605,3195
|
|
20230822,124200,6296223905,2605,2610,2610,2605,606
|
|
20230822,124100,6294644745,2605,2605,2605,2605,9
|
|
20230822,124000,6294621300,2610,2605,2610,2605,2890
|
|
20230822,123900,6287083405,2605,2610,2610,2605,1233
|
|
20230822,123800,6283869880,2610,2605,2610,2605,6327
|
|
20230822,123700,6267363020,2610,2605,2610,2605,1007
|
|
20230822,123600,6264739085,2605,2610,2610,2605,1354
|
|
20230822,123500,6261211365,2605,2610,2610,2605,3062
|
|
20230822,123400,6253234830,2610,2610,2610,2605,355
|
|
20230822,123300,6252308980,2610,2610,2610,2610,1881
|
|
20230822,123200,6247399570,2605,2610,2610,2605,1116
|
|
20230822,123100,6244489810,2610,2610,2610,2610,5073
|
|
20230822,123000,6231249280,2610,2610,2615,2610,2358
|
|
20230822,122900,6225094885,2610,2610,2610,2605,3228
|
|
20230822,122800,6216670045,2610,2610,2610,2605,5433
|
|
20230822,122700,6202490445,2610,2610,2610,2610,666
|
|
20230822,122600,6200752185,2610,2610,2610,2605,355
|
|
20230822,122500,6199826655,2610,2605,2615,2605,31214
|
|
20230822,122400,6118464310,2605,2600,2605,2600,3238
|
|
20230822,122300,6110033030,2600,2600,2600,2600,101
|
|
20230822,122200,6109770430,2600,2600,2605,2600,595
|
|
20230822,122100,6108223380,2605,2605,2605,2605,471
|
|
20230822,122000,6106996425,2605,2600,2605,2600,344
|
|
20230822,121900,6106101870,2605,2605,2605,2600,411
|
|
20230822,121800,6105031315,2600,2605,2605,2600,167
|
|
20230822,121700,6104596930,2600,2600,2600,2600,7381
|
|
20230822,121600,6085406330,2600,2600,2605,2600,687
|
|
20230822,121500,6083620110,2600,2600,2600,2595,4320
|
|
20230822,121400,6072396160,2600,2600,2600,2600,19855
|
|
20230822,121300,6020773160,2595,2595,2595,2595,6200
|
|
20230822,121200,6004684160,2595,2600,2600,2595,4661
|
|
20230822,121100,5992588705,2600,2595,2600,2595,239
|
|
20230822,121000,5991967320,2595,2595,2600,2595,1933
|
|
20230822,120900,5986951075,2595,2600,2600,2595,1171
|
|
20230822,120800,5983912165,2600,2600,2600,2600,203
|
|
20230822,120700,5983384365,2600,2595,2600,2595,5937
|
|
20230822,120600,5967977815,2595,2590,2595,2590,257
|
|
20230822,120500,5967312135,2590,2590,2590,2590,215
|
|
20230822,120400,5966755285,2590,2590,2590,2590,6
|
|
20230822,120300,5966739745,2590,2590,2595,2590,23346
|
|
20230822,120200,5906187490,2590,2590,2590,2590,844
|
|
20230822,120100,5904001530,2590,2590,2590,2590,333
|
|
20230822,120000,5903139060,2590,2590,2590,2590,43
|
|
20230822,115900,5903027690,2590,2590,2590,2590,1466
|
|
20230822,115800,5899230750,2590,2590,2590,2590,2277
|
|
20230822,115700,5893333320,2590,2595,2595,2590,2820
|
|
20230822,115600,5886026080,2595,2590,2595,2590,201
|
|
20230822,115500,5885504990,2590,2595,2595,2590,955
|
|
20230822,115400,5883031190,2595,2595,2595,2595,94
|
|
20230822,115300,5882787260,2590,2595,2595,2590,2335
|
|
20230822,115200,5876737060,2590,2595,2595,2590,1002
|
|
20230822,115100,5874141870,2590,2595,2595,2590,518
|
|
20230822,115000,5872798560,2595,2595,2595,2590,217
|
|
20230822,114900,5872236055,2595,2590,2595,2590,382
|
|
20230822,114800,5871244820,2595,2590,2595,2590,6790
|
|
20230822,114700,5853658600,2595,2590,2595,2590,254
|
|
20230822,114600,5853000730,2590,2590,2595,2590,1017
|
|
20230822,114500,5850366600,2590,2590,2595,2590,2974
|
|
20230822,114400,5842661430,2590,2590,2590,2590,2188
|
|
20230822,114300,5836994510,2590,2590,2590,2590,186
|
|
20230822,114200,5836512770,2590,2590,2590,2590,4369
|
|
20230822,114100,5825197060,2590,2595,2595,2590,500
|
|
20230822,114000,5823901560,2595,2595,2595,2590,1022
|
|
20230822,113900,5821254285,2590,2590,2595,2590,529
|
|
20230822,113800,5819884135,2590,2590,2595,2590,2105
|
|
20230822,113700,5814431635,2590,2590,2590,2585,2444
|
|
20230822,113600,5808104110,2585,2590,2590,2585,2573
|
|
20230822,113500,5801452195,2585,2590,2590,2585,5550
|
|
20230822,113400,5787091710,2590,2585,2590,2585,1195
|
|
20230822,113300,5784000925,2585,2585,2590,2585,1213
|
|
20230822,113200,5780865305,2590,2590,2590,2585,945
|
|
20230822,113100,5778419685,2590,2590,2590,2585,531
|
|
20230822,113000,5777046145,2590,2585,2590,2585,575
|
|
20230822,112900,5775557620,2590,2590,2590,2585,2929
|
|
20230822,112800,5767971555,2590,2590,2590,2585,2678
|
|
20230822,112700,5761038695,2590,2590,2590,2585,3181
|
|
20230822,112600,5752800085,2590,2590,2590,2590,5199
|
|
20230822,112500,5739334675,2590,2590,2595,2590,449
|
|
20230822,112400,5738170515,2590,2595,2595,2590,501
|
|
20230822,112300,5736872920,2590,2595,2595,2590,4390
|
|
20230822,112200,5725501245,2595,2580,2595,2580,5792
|
|
20230822,112100,5710495505,2585,2580,2585,2575,9271
|
|
20230822,112000,5686539135,2580,2580,2580,2575,4905
|
|
20230822,111900,5673884240,2580,2580,2585,2575,2541
|
|
20230822,111800,5667328845,2580,2590,2595,2565,96774
|
|
20230822,111700,5418390280,2585,2590,2590,2585,5285
|
|
20230822,111600,5404728020,2590,2590,2590,2590,1070
|
|
20230822,111500,5401956720,2575,2585,2595,2575,61998
|
|
20230822,111400,5242139615,2585,2590,2595,2585,1895
|
|
20230822,111300,5237233165,2590,2595,2600,2580,31164
|
|
20230822,111200,5156676520,2595,2600,2600,2595,3060
|
|
20230822,111100,5148725200,2600,2590,2600,2590,2262
|
|
20230822,111000,5142851000,2590,2600,2605,2590,31342
|
|
20230822,110900,5061559965,2600,2605,2605,2600,5389
|
|
20230822,110800,5047548350,2600,2600,2605,2600,8931
|
|
20230822,110700,5024312190,2605,2600,2605,2600,12447
|
|
20230822,110600,4991948930,2610,2610,2610,2600,20896
|
|
20230822,110500,4937597810,2610,2610,2610,2605,2085
|
|
20230822,110400,4932161745,2610,2595,2610,2595,49745
|
|
20230822,110300,4802619645,2595,2590,2595,2590,3926
|
|
20230822,110200,4792442115,2590,2595,2595,2590,3020
|
|
20230822,110100,4784620290,2600,2595,2600,2585,20571
|
|
20230822,110000,4731311175,2600,2600,2600,2595,434
|
|
20230822,105900,4730183085,2595,2595,2600,2595,603
|
|
20230822,105800,4728616015,2600,2600,2600,2595,857
|
|
20230822,105700,4726391130,2600,2595,2600,2590,3378
|
|
20230822,105600,4717628280,2600,2595,2600,2590,8034
|
|
20230822,105500,4696784990,2585,2590,2590,2585,5533
|
|
20230822,105400,4682458285,2590,2590,2595,2590,5804
|
|
20230822,105300,4667425725,2590,2585,2595,2580,25493
|
|
20230822,105200,4601405985,2585,2585,2590,2575,137702
|
|
20230822,105100,4246107290,2585,2590,2590,2585,3159
|
|
20230822,105000,4237937260,2590,2585,2590,2585,1234
|
|
20230822,104900,4234747160,2585,2590,2595,2585,22211
|
|
20230822,104800,4177319935,2590,2590,2595,2590,2057
|
|
20230822,104700,4171992300,2590,2590,2595,2590,490
|
|
20230822,104600,4170723195,2595,2585,2595,2585,5051
|
|
20230822,104500,4157641780,2590,2590,2595,2585,29290
|
|
20230822,104400,4081777345,2595,2595,2595,2590,10838
|
|
20230822,104300,4053678240,2595,2600,2600,2595,3389
|
|
20230822,104200,4044883725,2600,2600,2600,2595,3089
|
|
20230822,104100,4036858035,2595,2595,2600,2595,6510
|
|
20230822,104000,4019960725,2600,2600,2600,2600,4674
|
|
20230822,103900,4007808325,2605,2595,2605,2595,8744
|
|
20230822,103800,3985079870,2595,2600,2600,2595,1715
|
|
20230822,103700,3980627695,2600,2600,2600,2595,934
|
|
20230822,103600,3978200545,2595,2600,2600,2595,2971
|
|
20230822,103500,3970480790,2600,2600,2600,2595,2939
|
|
20230822,103400,3962849855,2600,2600,2600,2595,2879
|
|
20230822,103300,3955365360,2595,2600,2600,2595,470
|
|
20230822,103200,3954144195,2595,2600,2600,2595,4084
|
|
20230822,103100,3943532975,2600,2600,2600,2595,12765
|
|
20230822,103000,3910351250,2600,2600,2600,2595,3898
|
|
20230822,102900,3900228950,2600,2600,2600,2595,1452
|
|
20230822,102800,3896455650,2595,2595,2600,2595,200
|
|
20230822,102700,3895936350,2600,2595,2600,2595,1075
|
|
20230822,102600,3893144005,2595,2595,2600,2595,4012
|
|
20230822,102500,3882731670,2595,2600,2600,2595,1351
|
|
20230822,102400,3879225655,2600,2595,2600,2595,1127
|
|
20230822,102300,3876297415,2595,2600,2600,2595,11107
|
|
20230822,102200,3847469750,2600,2600,2600,2595,4513
|
|
20230822,102100,3835738450,2600,2600,2600,2595,2965
|
|
20230822,102000,3828033860,2600,2595,2600,2595,8149
|
|
20230822,101900,3806879180,2600,2600,2605,2595,5264
|
|
20230822,101800,3793193230,2600,2595,2600,2595,5513
|
|
20230822,101700,3778868170,2595,2605,2605,2595,4682
|
|
20230822,101600,3766694720,2605,2600,2605,2595,8304
|
|
20230822,101500,3745104515,2600,2590,2600,2590,8354
|
|
20230822,101400,3723418595,2590,2590,2595,2590,9041
|
|
20230822,101300,3699990185,2590,2595,2595,2590,1605
|
|
20230822,101200,3695831790,2595,2590,2595,2590,5429
|
|
20230822,101100,3681752820,2595,2590,2595,2590,3974
|
|
20230822,101000,3671459250,2590,2590,2590,2585,6493
|
|
20230822,100900,3654652110,2590,2590,2590,2590,5152
|
|
20230822,100800,3641308430,2590,2585,2590,2585,2967
|
|
20230822,100700,3633625870,2590,2590,2590,2585,1074
|
|
20230822,100600,3630846350,2590,2590,2590,2590,6967
|
|
20230822,100500,3612801820,2590,2585,2590,2585,1462
|
|
20230822,100400,3609015270,2590,2585,2590,2585,2754
|
|
20230822,100300,3601893730,2585,2590,2590,2585,5409
|
|
20230822,100200,3587911320,2590,2590,2590,2585,7692
|
|
20230822,100100,3568025560,2590,2590,2590,2585,1935
|
|
20230822,100000,3563014050,2590,2590,2590,2585,5564
|
|
20230822,095900,3548627715,2585,2585,2590,2585,4382
|
|
20230822,095800,3537300195,2585,2585,2585,2585,2413
|
|
20230822,095700,3531062590,2585,2590,2590,2585,4272
|
|
20230822,095600,3520018910,2590,2590,2590,2585,1220
|
|
20230822,095500,3516863155,2585,2585,2590,2585,3029
|
|
20230822,095400,3509033035,2585,2585,2585,2580,4482
|
|
20230822,095300,3497465750,2585,2585,2585,2580,11979
|
|
20230822,095200,3466501785,2585,2585,2585,2580,4936
|
|
20230822,095100,3453743890,2585,2585,2590,2585,16702
|
|
20230822,095000,3410569215,2585,2590,2590,2585,2578
|
|
20230822,094900,3403899195,2590,2590,2595,2585,19466
|
|
20230822,094800,3353554540,2585,2590,2590,2585,13945
|
|
20230822,094700,3317439445,2590,2590,2595,2590,1803
|
|
20230822,094600,3312766685,2590,2590,2595,2585,9018
|
|
20230822,094500,3289422365,2585,2590,2590,2585,843
|
|
20230822,094400,3287242960,2590,2585,2590,2585,3614
|
|
20230822,094300,3277895650,2585,2590,2590,2585,3974
|
|
20230822,094200,3267620580,2590,2585,2590,2580,13734
|
|
20230822,094100,3232117895,2585,2585,2590,2580,13550
|
|
20230822,094000,3197092945,2585,2585,2585,2580,6855
|
|
20230822,093900,3179372885,2585,2585,2585,2580,24870
|
|
20230822,093800,3115088080,2585,2590,2590,2585,33513
|
|
20230822,093700,3028448550,2590,2590,2590,2585,3349
|
|
20230822,093600,3019789730,2590,2585,2590,2585,4092
|
|
20230822,093500,3009211880,2590,2585,2590,2585,5935
|
|
20230822,093400,2993868130,2585,2585,2590,2580,23653
|
|
20230822,093300,2932726430,2590,2590,2590,2585,9305
|
|
20230822,093200,2908667205,2590,2585,2590,2585,6981
|
|
20230822,093100,2890616315,2585,2585,2590,2580,13026
|
|
20230822,093000,2856977225,2585,2590,2590,2580,20598
|
|
20230822,092900,2803749820,2590,2590,2595,2585,23665
|
|
20230822,092800,2742479525,2590,2590,2590,2585,42527
|
|
20230822,092700,2632492135,2590,2585,2590,2585,7370
|
|
20230822,092600,2613413510,2590,2590,2595,2590,24579
|
|
20230822,092500,2549737510,2590,2595,2595,2590,5797
|
|
20230822,092400,2534704230,2595,2590,2595,2590,8831
|
|
20230822,092300,2511809080,2590,2590,2595,2585,8820
|
|
20230822,092200,2488969935,2590,2590,2595,2585,26882
|
|
20230822,092100,2419345160,2590,2590,2590,2585,12650
|
|
20230822,092000,2386624565,2590,2585,2590,2580,28980
|
|
20230822,091900,2311772905,2585,2595,2595,2580,65783
|
|
20230822,091800,2141600035,2595,2595,2595,2590,21718
|
|
20230822,091700,2085311160,2595,2605,2605,2595,78698
|
|
20230822,091600,1880795905,2605,2610,2610,2605,7070
|
|
20230822,091500,1862375460,2610,2600,2610,2600,17949
|
|
20230822,091400,1815611725,2600,2605,2605,2600,23973
|
|
20230822,091300,1753168895,2605,2605,2610,2605,16973
|
|
20230822,091200,1708942940,2605,2595,2605,2595,40811
|
|
20230822,091100,1602891535,2600,2615,2615,2595,101818
|
|
20230822,091000,1337883945,2610,2615,2620,2610,39678
|
|
20230822,090900,1234248475,2620,2615,2620,2615,17350
|
|
20230822,090800,1188868635,2620,2620,2625,2615,14570
|
|
20230822,090700,1150728980,2625,2625,2635,2615,66911
|
|
20230822,090600,975135100,2625,2625,2630,2620,10423
|
|
20230822,090500,947776170,2620,2625,2630,2620,21703
|
|
20230822,090400,890860110,2625,2650,2650,2615,126541
|
|
20230822,090300,557848035,2650,2640,2650,2640,12971
|
|
20230822,090200,523501885,2640,2645,2645,2635,29344
|
|
20230822,090100,446067725,2645,2640,2645,2635,21299
|
|
20230822,090000,389826665,2645,2660,2665,2640,144856
|