628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,192500,3674105520,2610,2610,2610,2610,12391
|
|
20230809,192400,3674105520,2610,2610,2610,2610,0
|
|
20230809,192300,3674105520,2610,2610,2610,2610,0
|
|
20230809,192200,3674105520,2610,2610,2610,2610,0
|
|
20230809,192100,3674105520,2610,2610,2610,2610,0
|
|
20230809,192000,3674105520,2610,2610,2610,2610,0
|
|
20230809,191900,3674105520,2610,2610,2610,2610,0
|
|
20230809,191800,3674105520,2610,2610,2610,2610,0
|
|
20230809,191700,3674105520,2610,2610,2610,2610,0
|
|
20230809,191600,3674105520,2610,2610,2610,2610,0
|
|
20230809,191500,3674105520,2610,2610,2610,2610,0
|
|
20230809,191400,3674105520,2610,2610,2610,2610,0
|
|
20230809,191300,3674105520,2610,2610,2610,2610,0
|
|
20230809,191200,3674105520,2610,2610,2610,2610,0
|
|
20230809,191100,3674105520,2610,2610,2610,2610,0
|
|
20230809,191000,3674105520,2610,2610,2610,2610,0
|
|
20230809,190900,3674105520,2610,2610,2610,2610,0
|
|
20230809,190800,3674105520,2610,2610,2610,2610,0
|
|
20230809,190700,3674105520,2610,2610,2610,2610,0
|
|
20230809,190600,3674105520,2610,2610,2610,2610,0
|
|
20230809,190500,3674105520,2610,2610,2610,2610,0
|
|
20230809,190400,3674105520,2610,2610,2610,2610,0
|
|
20230809,190300,3674105520,2610,2610,2610,2610,0
|
|
20230809,190200,3674105520,2610,2610,2610,2610,0
|
|
20230809,190100,3674105520,2610,2610,2610,2610,0
|
|
20230809,190000,3674105520,2610,2610,2610,2610,0
|
|
20230809,185900,3674105520,2610,2610,2610,2610,0
|
|
20230809,185800,3674105520,2610,2610,2610,2610,0
|
|
20230809,185700,3674105520,2610,2610,2610,2610,0
|
|
20230809,185600,3674105520,2610,2610,2610,2610,0
|
|
20230809,185500,3674105520,2610,2610,2610,2610,12391
|
|
20230809,185400,3674105520,2610,2610,2610,2610,0
|
|
20230809,185300,3674105520,2610,2610,2610,2610,0
|
|
20230809,185200,3674105520,2610,2610,2610,2610,0
|
|
20230809,185100,3674105520,2610,2610,2610,2610,0
|
|
20230809,185000,3674105520,2610,2610,2610,2610,0
|
|
20230809,184900,3674105520,2610,2610,2610,2610,0
|
|
20230809,184800,3674105520,2610,2610,2610,2610,0
|
|
20230809,184700,3674105520,2610,2610,2610,2610,0
|
|
20230809,184600,3674105520,2610,2610,2610,2610,0
|
|
20230809,184500,3674105520,2610,2610,2610,2610,0
|
|
20230809,184400,3674105520,2610,2610,2610,2610,0
|
|
20230809,184300,3674105520,2610,2610,2610,2610,0
|
|
20230809,184200,3674105520,2610,2610,2610,2610,0
|
|
20230809,184100,3674105520,2610,2610,2610,2610,0
|
|
20230809,184000,3674105520,2610,2610,2610,2610,0
|
|
20230809,183900,3674105520,2610,2610,2610,2610,0
|
|
20230809,183800,3674105520,2610,2610,2610,2610,0
|
|
20230809,183700,3674105520,2610,2610,2610,2610,0
|
|
20230809,183600,3674105520,2610,2610,2610,2610,0
|
|
20230809,183500,3674105520,2610,2610,2610,2610,0
|
|
20230809,183400,3674105520,2610,2610,2610,2610,0
|
|
20230809,183300,3674105520,2610,2610,2610,2610,0
|
|
20230809,183200,3674105520,2610,2610,2610,2610,0
|
|
20230809,183100,3674105520,2610,2610,2610,2610,0
|
|
20230809,183000,3674105520,2610,2610,2610,2610,0
|
|
20230809,182900,3674105520,2610,2610,2610,2610,0
|
|
20230809,182800,3674105520,2610,2610,2610,2610,0
|
|
20230809,182700,3674105520,2610,2610,2610,2610,0
|
|
20230809,182600,3674105520,2610,2610,2610,2610,0
|
|
20230809,182500,3674105520,2610,2610,2610,2610,12391
|
|
20230809,182400,3674105520,2610,2610,2610,2610,0
|
|
20230809,182300,3674105520,2610,2610,2610,2610,0
|
|
20230809,182200,3674105520,2610,2610,2610,2610,0
|
|
20230809,182100,3674105520,2610,2610,2610,2610,0
|
|
20230809,182000,3674105520,2610,2610,2610,2610,0
|
|
20230809,181900,3674105520,2610,2610,2610,2610,0
|
|
20230809,181800,3674105520,2610,2610,2610,2610,0
|
|
20230809,181700,3674105520,2610,2610,2610,2610,0
|
|
20230809,181600,3674105520,2610,2610,2610,2610,0
|
|
20230809,181500,3674105520,2610,2610,2610,2610,0
|
|
20230809,181400,3674105520,2610,2610,2610,2610,0
|
|
20230809,181300,3674105520,2610,2610,2610,2610,0
|
|
20230809,181200,3674105520,2610,2610,2610,2610,0
|
|
20230809,181100,3674105520,2610,2610,2610,2610,0
|
|
20230809,181000,3674105520,2610,2610,2610,2610,0
|
|
20230809,180900,3674105520,2610,2610,2610,2610,0
|
|
20230809,180800,3674105520,2610,2610,2610,2610,0
|
|
20230809,180700,3674105520,2610,2610,2610,2610,0
|
|
20230809,180600,3674105520,2610,2610,2610,2610,0
|
|
20230809,180500,3674105520,2610,2610,2610,2610,0
|
|
20230809,180400,3674105520,2610,2610,2610,2610,0
|
|
20230809,180300,3674105520,2610,2610,2610,2610,0
|
|
20230809,180200,3674105520,2610,2610,2610,2610,0
|
|
20230809,180100,3674105520,2610,2610,2610,2610,0
|
|
20230809,180000,3674105520,2610,2610,2610,2610,0
|
|
20230809,175900,3674105520,2610,2610,2610,2610,0
|
|
20230809,175800,3674105520,2610,2610,2610,2610,0
|
|
20230809,175700,3674105520,2610,2610,2610,2610,0
|
|
20230809,175600,3674105520,2610,2610,2610,2610,0
|
|
20230809,175500,3674105520,2610,2610,2610,2610,12391
|
|
20230809,175400,3674105520,2610,2610,2610,2610,0
|
|
20230809,175300,3674105520,2610,2610,2610,2610,0
|
|
20230809,175200,3674105520,2610,2610,2610,2610,0
|
|
20230809,175100,3674105520,2610,2610,2610,2610,0
|
|
20230809,175000,3674105520,2610,2610,2610,2610,0
|
|
20230809,174900,3674105520,2610,2610,2610,2610,0
|
|
20230809,174800,3674105520,2610,2610,2610,2610,0
|
|
20230809,174700,3674105520,2610,2610,2610,2610,0
|
|
20230809,174600,3674105520,2610,2610,2610,2610,0
|
|
20230809,174500,3674105520,2610,2610,2610,2610,0
|
|
20230809,174400,3674105520,2610,2610,2610,2610,0
|
|
20230809,174300,3674105520,2610,2610,2610,2610,0
|
|
20230809,174200,3674105520,2610,2610,2610,2610,0
|
|
20230809,174100,3674105520,2610,2610,2610,2610,0
|
|
20230809,174000,3674105520,2610,2610,2610,2610,0
|
|
20230809,173900,3674105520,2610,2610,2610,2610,0
|
|
20230809,173800,3674105520,2610,2610,2610,2610,0
|
|
20230809,173700,3674105520,2610,2610,2610,2610,0
|
|
20230809,173600,3674105520,2610,2610,2610,2610,0
|
|
20230809,173500,3674105520,2610,2610,2610,2610,0
|
|
20230809,173400,3674105520,2610,2610,2610,2610,0
|
|
20230809,173300,3674105520,2610,2610,2610,2610,0
|
|
20230809,173200,3674105520,2610,2610,2610,2610,0
|
|
20230809,173100,3674105520,2610,2610,2610,2610,0
|
|
20230809,173000,3674105520,2610,2610,2610,2610,0
|
|
20230809,172900,3674105520,2610,2610,2610,2610,0
|
|
20230809,172800,3674105520,2610,2610,2610,2610,0
|
|
20230809,172700,3674105520,2610,2610,2610,2610,0
|
|
20230809,172600,3674105520,2610,2610,2610,2610,0
|
|
20230809,172500,3674105520,2610,2610,2610,2610,12391
|
|
20230809,172400,3674105520,2610,2610,2610,2610,0
|
|
20230809,172300,3674105520,2610,2610,2610,2610,0
|
|
20230809,172200,3674105520,2610,2610,2610,2610,0
|
|
20230809,172100,3674105520,2610,2610,2610,2610,0
|
|
20230809,172000,3674105520,2610,2610,2610,2610,0
|
|
20230809,171900,3674105520,2610,2610,2610,2610,0
|
|
20230809,171800,3674105520,2610,2610,2610,2610,0
|
|
20230809,171700,3674105520,2610,2610,2610,2610,0
|
|
20230809,171600,3674105520,2610,2610,2610,2610,0
|
|
20230809,171500,3674105520,2610,2610,2610,2610,0
|
|
20230809,171400,3674105520,2610,2610,2610,2610,0
|
|
20230809,171300,3674105520,2610,2610,2610,2610,0
|
|
20230809,171200,3674105520,2610,2610,2610,2610,0
|
|
20230809,171100,3674105520,2610,2610,2610,2610,0
|
|
20230809,171000,3674105520,2610,2610,2610,2610,0
|
|
20230809,170900,3674105520,2610,2610,2610,2610,0
|
|
20230809,170800,3674105520,2610,2610,2610,2610,0
|
|
20230809,170700,3674105520,2610,2610,2610,2610,0
|
|
20230809,170600,3674105520,2610,2610,2610,2610,0
|
|
20230809,170500,3674105520,2610,2610,2610,2610,0
|
|
20230809,170400,3674105520,2610,2610,2610,2610,0
|
|
20230809,170300,3674105520,2610,2610,2610,2610,0
|
|
20230809,170200,3674105520,2610,2610,2610,2610,0
|
|
20230809,170100,3674105520,2610,2610,2610,2610,0
|
|
20230809,170000,3674105520,2610,2610,2610,2610,0
|
|
20230809,165900,3674105520,2610,2610,2610,2610,0
|
|
20230809,165800,3674105520,2610,2610,2610,2610,0
|
|
20230809,165700,3674105520,2610,2610,2610,2610,0
|
|
20230809,165600,3674105520,2610,2610,2610,2610,0
|
|
20230809,165500,3674105520,2610,2610,2610,2610,12391
|
|
20230809,165400,3674105520,2610,2610,2610,2610,0
|
|
20230809,165300,3674105520,2610,2610,2610,2610,0
|
|
20230809,165200,3674105520,2610,2610,2610,2610,0
|
|
20230809,165100,3674105520,2610,2610,2610,2610,0
|
|
20230809,165000,3674105520,2610,2610,2610,2610,0
|
|
20230809,164900,3674105520,2610,2610,2610,2610,0
|
|
20230809,164800,3674105520,2610,2610,2610,2610,0
|
|
20230809,164700,3674105520,2610,2610,2610,2610,0
|
|
20230809,164600,3674105520,2610,2610,2610,2610,0
|
|
20230809,164500,3674105520,2610,2610,2610,2610,0
|
|
20230809,164400,3674105520,2610,2610,2610,2610,0
|
|
20230809,164300,3674105520,2610,2610,2610,2610,0
|
|
20230809,164200,3674105520,2610,2610,2610,2610,0
|
|
20230809,164100,3674105520,2610,2610,2610,2610,0
|
|
20230809,164000,3674105520,2610,2610,2610,2610,0
|
|
20230809,163900,3674105520,2610,2610,2610,2610,0
|
|
20230809,163800,3674105520,2610,2610,2610,2610,0
|
|
20230809,163700,3674105520,2610,2610,2610,2610,0
|
|
20230809,163600,3674105520,2610,2610,2610,2610,0
|
|
20230809,163500,3674105520,2610,2610,2610,2610,0
|
|
20230809,163400,3674105520,2610,2610,2610,2610,0
|
|
20230809,163300,3674105520,2610,2610,2610,2610,0
|
|
20230809,163200,3674105520,2610,2610,2610,2610,0
|
|
20230809,163100,3674105520,2610,2610,2610,2610,0
|
|
20230809,163000,3674105520,2610,2610,2610,2610,0
|
|
20230809,162900,3674105520,2610,2610,2610,2610,0
|
|
20230809,162800,3674105520,2610,2610,2610,2610,0
|
|
20230809,162700,3674105520,2610,2610,2610,2610,0
|
|
20230809,162600,3674105520,2610,2610,2610,2610,0
|
|
20230809,162500,3674105520,2610,2610,2610,2610,12391
|
|
20230809,162400,3674105520,2610,2610,2610,2610,0
|
|
20230809,162300,3674105520,2610,2610,2610,2610,0
|
|
20230809,162200,3674105520,2610,2610,2610,2610,0
|
|
20230809,162100,3674105520,2610,2610,2610,2610,0
|
|
20230809,162000,3674105520,2610,2610,2610,2610,0
|
|
20230809,161900,3674105520,2610,2610,2610,2610,0
|
|
20230809,161800,3674105520,2610,2610,2610,2610,0
|
|
20230809,161700,3674105520,2610,2610,2610,2610,0
|
|
20230809,161600,3674105520,2610,2610,2610,2610,0
|
|
20230809,161500,3674105520,2610,2610,2610,2610,0
|
|
20230809,161400,3674105520,2610,2610,2610,2610,0
|
|
20230809,161300,3674105520,2610,2610,2610,2610,0
|
|
20230809,161200,3674105520,2610,2610,2610,2610,0
|
|
20230809,161100,3674105520,2610,2610,2610,2610,0
|
|
20230809,161000,3674105520,2610,2610,2610,2610,0
|
|
20230809,160900,3674105520,2610,2610,2610,2610,0
|
|
20230809,160800,3674105520,2610,2610,2610,2610,0
|
|
20230809,160700,3674105520,2610,2610,2610,2610,0
|
|
20230809,160600,3674105520,2610,2610,2610,2610,0
|
|
20230809,160500,3674105520,2610,2610,2610,2610,0
|
|
20230809,160400,3674105520,2610,2610,2610,2610,0
|
|
20230809,160300,3674105520,2610,2610,2610,2610,0
|
|
20230809,160200,3674105520,2610,2610,2610,2610,0
|
|
20230809,160100,3674105520,2610,2610,2610,2610,0
|
|
20230809,160000,3674105520,2610,2610,2610,2610,0
|
|
20230809,155900,3674105520,2610,2610,2610,2610,0
|
|
20230809,155800,3674105520,2610,2610,2610,2610,0
|
|
20230809,155700,3674105520,2610,2610,2610,2610,0
|
|
20230809,155600,3674105520,2610,2610,2610,2610,0
|
|
20230809,155500,3674105520,2610,2610,2610,2610,12391
|
|
20230809,155400,3674105520,2610,2610,2610,2610,0
|
|
20230809,155300,3674105520,2610,2610,2610,2610,0
|
|
20230809,155200,3674105520,2610,2610,2610,2610,0
|
|
20230809,155100,3674105520,2610,2610,2610,2610,0
|
|
20230809,155000,3674105520,2610,2610,2610,2610,0
|
|
20230809,154900,3674105520,2610,2610,2610,2610,0
|
|
20230809,154800,3674105520,2610,2610,2610,2610,0
|
|
20230809,154700,3674105520,2610,2610,2610,2610,0
|
|
20230809,154600,3674105520,2610,2610,2610,2610,0
|
|
20230809,154500,3674105520,2610,2610,2610,2610,0
|
|
20230809,154400,3674105520,2610,2610,2610,2610,0
|
|
20230809,154300,3674105520,2610,2610,2610,2610,0
|
|
20230809,154200,3674105520,2610,2610,2610,2610,0
|
|
20230809,154100,3674105520,2610,2610,2610,2610,0
|
|
20230809,154000,3674105520,2610,2610,2610,2610,0
|
|
20230809,153900,3674105520,2610,2610,2610,2610,0
|
|
20230809,153800,3674105520,2610,2610,2610,2610,0
|
|
20230809,153700,3674105520,2610,2610,2610,2610,0
|
|
20230809,153600,3674105520,2610,2610,2610,2610,0
|
|
20230809,153500,3674105520,2610,2610,2610,2610,0
|
|
20230809,153400,3674105520,2610,2610,2610,2610,0
|
|
20230809,153300,3674105520,2610,2610,2610,2610,0
|
|
20230809,153200,3674105520,2610,2610,2610,2610,0
|
|
20230809,153100,3674105520,2610,2610,2610,2610,0
|
|
20230809,153000,3674105520,2610,2610,2610,2610,12391
|
|
20230809,152900,3641765010,2615,2615,2615,2615,0
|
|
20230809,152800,3641765010,2615,2615,2615,2615,0
|
|
20230809,152700,3641765010,2615,2615,2615,2615,0
|
|
20230809,152600,3641765010,2615,2615,2615,2615,0
|
|
20230809,152500,3641765010,2615,2615,2615,2615,0
|
|
20230809,152400,3641765010,2615,2615,2615,2615,0
|
|
20230809,152300,3641765010,2615,2615,2615,2615,0
|
|
20230809,152200,3641765010,2615,2615,2615,2615,0
|
|
20230809,152100,3641765010,2615,2615,2615,2615,0
|
|
20230809,152000,3641765010,2615,2615,2615,2615,0
|
|
20230809,151900,3641765010,2615,2615,2615,2610,2123
|
|
20230809,151800,3636214420,2610,2615,2615,2610,217
|
|
20230809,151700,3635647635,2610,2615,2615,2605,2673
|
|
20230809,151600,3628671420,2615,2605,2615,2605,71
|
|
20230809,151500,3628486455,2615,2615,2615,2615,1
|
|
20230809,151400,3628483840,2610,2610,2610,2610,701
|
|
20230809,151300,3626654230,2615,2615,2615,2615,0
|
|
20230809,151200,3626654230,2615,2620,2620,2615,151
|
|
20230809,151100,3626258860,2620,2620,2620,2605,22
|
|
20230809,151000,3626201520,2605,2615,2615,2605,5719
|
|
20230809,150900,3611285640,2610,2620,2620,2610,5922
|
|
20230809,150800,3595825600,2620,2610,2625,2610,256
|
|
20230809,150700,3595153985,2625,2620,2625,2620,1826
|
|
20230809,150600,3590366720,2615,2615,2615,2615,11
|
|
20230809,150500,3590337955,2615,2615,2615,2615,17
|
|
20230809,150400,3590293500,2615,2615,2615,2615,49
|
|
20230809,150300,3590165365,2615,2620,2620,2615,67
|
|
20230809,150200,3589989830,2610,2615,2615,2610,452
|
|
20230809,150100,3588810040,2615,2615,2615,2610,4320
|
|
20230809,150000,3577513670,2615,2615,2615,2615,0
|
|
20230809,145900,3577513670,2615,2620,2620,2615,151
|
|
20230809,145800,3577118800,2615,2620,2620,2615,923
|
|
20230809,145700,3574705150,2615,2615,2615,2615,444
|
|
20230809,145600,3573544090,2620,2620,2620,2620,1000
|
|
20230809,145500,3570924090,2620,2620,2620,2620,126
|
|
20230809,145400,3570593970,2620,2620,2620,2620,200
|
|
20230809,145300,3570069970,2620,2620,2620,2620,7
|
|
20230809,145200,3570051630,2610,2615,2615,2610,836
|
|
20230809,145100,3567866190,2615,2610,2615,2610,55
|
|
20230809,145000,3567722390,2615,2615,2620,2610,679
|
|
20230809,144900,3565946585,2615,2620,2620,2615,32
|
|
20230809,144800,3565862895,2615,2615,2615,2615,690
|
|
20230809,144700,3564058545,2615,2610,2615,2610,75
|
|
20230809,144600,3563862790,2615,2615,2615,2615,210
|
|
20230809,144500,3563313640,2615,2610,2615,2610,281
|
|
20230809,144400,3562580130,2610,2615,2615,2610,22
|
|
20230809,144300,3562522685,2615,2615,2615,2610,175
|
|
20230809,144200,3562065560,2615,2615,2615,2615,103
|
|
20230809,144100,3561796215,2615,2615,2615,2615,155
|
|
20230809,144000,3561390890,2615,2615,2615,2610,310
|
|
20230809,143900,3560581495,2615,2610,2615,2610,2
|
|
20230809,143800,3560576270,2615,2615,2615,2610,322
|
|
20230809,143700,3559734430,2615,2615,2615,2615,44
|
|
20230809,143600,3559619370,2615,2615,2615,2615,4290
|
|
20230809,143500,3548401020,2615,2615,2615,2615,300
|
|
20230809,143400,3547616520,2610,2610,2610,2610,5128
|
|
20230809,143300,3534232440,2610,2610,2610,2610,200
|
|
20230809,143200,3533710440,2610,2610,2615,2610,143
|
|
20230809,143100,3533337160,2615,2615,2615,2615,32
|
|
20230809,143000,3533253480,2615,2615,2615,2610,154
|
|
20230809,142900,3532851425,2610,2610,2610,2610,105
|
|
20230809,142800,3532577375,2610,2610,2610,2610,0
|
|
20230809,142700,3532577375,2610,2610,2610,2610,8
|
|
20230809,142600,3532556495,2610,2615,2615,2600,1067
|
|
20230809,142500,3529782270,2600,2600,2600,2600,421
|
|
20230809,142400,3528687670,2615,2610,2615,2610,802
|
|
20230809,142300,3526594445,2610,2600,2610,2595,368
|
|
20230809,142200,3525637910,2610,2610,2610,2600,1422
|
|
20230809,142100,3521934785,2605,2605,2605,2605,404
|
|
20230809,142000,3520882365,2605,2605,2605,2605,3
|
|
20230809,141900,3520874550,2605,2605,2605,2605,450
|
|
20230809,141800,3519702300,2605,2610,2610,2605,124
|
|
20230809,141700,3519379225,2610,2605,2610,2605,4
|
|
20230809,141600,3519368800,2610,2610,2610,2610,351
|
|
20230809,141500,3518452690,2615,2615,2615,2615,0
|
|
20230809,141400,3518452690,2615,2600,2615,2600,283
|
|
20230809,141300,3517716875,2615,2605,2615,2600,2551
|
|
20230809,141200,3511063245,2605,2610,2615,2605,499
|
|
20230809,141100,3509763335,2615,2605,2615,2605,188
|
|
20230809,141000,3509273585,2610,2610,2610,2610,869
|
|
20230809,140900,3507005495,2610,2610,2610,2610,1031
|
|
20230809,140800,3504314585,2605,2605,2605,2605,201
|
|
20230809,140700,3503790980,2610,2610,2610,2610,445
|
|
20230809,140600,3502629530,2600,2610,2610,2600,699
|
|
20230809,140500,3500808690,2600,2600,2600,2600,405
|
|
20230809,140400,3499755690,2600,2600,2610,2600,2571
|
|
20230809,140300,3493071060,2600,2600,2610,2600,10222
|
|
20230809,140200,3466487285,2600,2600,2600,2600,2433
|
|
20230809,140100,3460161485,2610,2600,2610,2600,3377
|
|
20230809,140000,3451381225,2605,2615,2615,2605,6708
|
|
20230809,135900,3433880005,2615,2605,2615,2605,1930
|
|
20230809,135800,3428843055,2605,2615,2615,2605,6926
|
|
20230809,135700,3410784525,2615,2610,2620,2610,2336
|
|
20230809,135600,3404670440,2620,2615,2620,2615,768
|
|
20230809,135500,3402661940,2610,2620,2620,2605,1788
|
|
20230809,135400,3397991555,2615,2615,2615,2610,5353
|
|
20230809,135300,3383994775,2620,2620,2625,2615,21721
|
|
20230809,135200,3327179380,2615,2615,2620,2615,4373
|
|
20230809,135100,3315734945,2615,2620,2630,2605,2980
|
|
20230809,135000,3307921975,2620,2630,2630,2600,28749
|
|
20230809,134900,3232798150,2630,2630,2640,2630,657
|
|
20230809,134800,3231067240,2630,2635,2635,2630,4025
|
|
20230809,134700,3220480015,2635,2645,2645,2630,3890
|
|
20230809,134600,3210229190,2645,2630,2645,2630,3471
|
|
20230809,134500,3201076755,2630,2645,2645,2630,6621
|
|
20230809,134400,3183641850,2650,2650,2650,2635,1251
|
|
20230809,134300,3180338005,2640,2635,2650,2635,1467
|
|
20230809,134200,3176466260,2635,2635,2650,2635,922
|
|
20230809,134100,3174036670,2650,2640,2650,2635,1414
|
|
20230809,134000,3170309985,2650,2640,2650,2640,703
|
|
20230809,133900,3168452055,2655,2630,2655,2630,2127
|
|
20230809,133800,3162846540,2655,2645,2655,2635,3625
|
|
20230809,133700,3153285085,2645,2655,2660,2645,858
|
|
20230809,133600,3151007765,2645,2660,2660,2645,1176
|
|
20230809,133500,3147886925,2655,2645,2655,2640,3236
|
|
20230809,133400,3139319490,2640,2645,2655,2640,1727
|
|
20230809,133300,3134754100,2665,2635,2665,2630,12876
|
|
20230809,133200,3100761360,2630,2650,2650,2625,19518
|
|
20230809,133100,3049368605,2635,2660,2660,2625,16541
|
|
20230809,133000,3005771840,2655,2660,2670,2645,16292
|
|
20230809,132900,2962556760,2660,2670,2685,2650,9898
|
|
20230809,132800,2936181880,2670,2680,2690,2645,35995
|
|
20230809,132700,2840243570,2680,2645,2725,2645,67948
|
|
20230809,132600,2657483355,2655,2675,2680,2620,73516
|
|
20230809,132500,2463346580,2675,2700,2745,2625,180733
|
|
20230809,132400,1976883195,2695,2695,2700,2690,8759
|
|
20230809,132300,1953257205,2700,2680,2700,2680,4901
|
|
20230809,132200,1940064780,2685,2685,2690,2685,2206
|
|
20230809,132100,1934140270,2685,2690,2690,2685,4282
|
|
20230809,132000,1922624205,2680,2685,2685,2675,11948
|
|
20230809,131900,1890570905,2680,2665,2695,2665,10151
|
|
20230809,131800,1863352395,2670,2660,2675,2660,7215
|
|
20230809,131700,1844078090,2660,2645,2665,2635,37488
|
|
20230809,131600,1744798405,2650,2680,2690,2650,35476
|
|
20230809,131500,1650074110,2685,2705,2730,2670,135115
|
|
20230809,131400,1286164995,2715,2655,2760,2655,166600
|
|
20230809,131300,835811495,2655,2655,2655,2650,2577
|
|
20230809,131200,828970220,2655,2655,2660,2655,252
|
|
20230809,131100,828301035,2655,2650,2655,2650,1363
|
|
20230809,131000,824682315,2650,2650,2650,2650,37
|
|
20230809,130900,824584265,2650,2650,2655,2650,229
|
|
20230809,130800,823976525,2650,2645,2650,2645,332
|
|
20230809,130700,823096785,2645,2640,2645,2640,1637
|
|
20230809,130600,818767045,2640,2640,2640,2640,2009
|
|
20230809,130500,813463285,2640,2645,2645,2640,683
|
|
20230809,130400,811656970,2645,2645,2645,2645,11
|
|
20230809,130300,811627875,2645,2645,2645,2645,8850
|
|
20230809,130200,788219625,2645,2650,2650,2645,12468
|
|
20230809,130100,755181070,2650,2655,2655,2650,1074
|
|
20230809,130000,752329620,2655,2655,2655,2655,166
|
|
20230809,125900,751888890,2655,2655,2655,2655,385
|
|
20230809,125800,750866715,2655,2655,2655,2655,0
|
|
20230809,125700,750866715,2655,2655,2655,2655,10
|
|
20230809,125600,750840165,2655,2650,2655,2650,122
|
|
20230809,125500,750516275,2650,2650,2650,2650,400
|
|
20230809,125400,749456275,2650,2650,2650,2650,0
|
|
20230809,125300,749456275,2650,2650,2650,2650,0
|
|
20230809,125200,749456275,2650,2650,2650,2650,3069
|
|
20230809,125100,741323425,2650,2650,2650,2650,2
|
|
20230809,125000,741318125,2650,2650,2650,2650,0
|
|
20230809,124900,741318125,2650,2650,2650,2650,455
|
|
20230809,124800,740112375,2650,2650,2650,2650,1
|
|
20230809,124700,740109725,2650,2650,2650,2650,198
|
|
20230809,124600,739585025,2650,2650,2655,2650,259
|
|
20230809,124500,738898620,2655,2655,2655,2655,909
|
|
20230809,124400,736485225,2655,2655,2655,2655,0
|
|
20230809,124300,736485225,2655,2655,2655,2655,251
|
|
20230809,124200,735818820,2655,2655,2655,2655,0
|
|
20230809,124100,735818820,2655,2655,2655,2655,1100
|
|
20230809,124000,732898320,2660,2655,2660,2655,371
|
|
20230809,123900,731913310,2660,2655,2660,2655,3375
|
|
20230809,123800,722935960,2660,2650,2660,2650,13487
|
|
20230809,123700,687139495,2650,2650,2650,2650,3
|
|
20230809,123600,687131545,2650,2650,2650,2650,0
|
|
20230809,123500,687131545,2650,2650,2650,2650,0
|
|
20230809,123400,687131545,2650,2650,2650,2650,0
|
|
20230809,123300,687131545,2650,2645,2650,2645,29
|
|
20230809,123200,687054825,2650,2650,2650,2645,839
|
|
20230809,123100,684831645,2645,2645,2645,2645,0
|
|
20230809,123000,684831645,2645,2645,2645,2645,513
|
|
20230809,122900,683474760,2650,2650,2650,2650,32
|
|
20230809,122800,683389960,2640,2640,2640,2640,0
|
|
20230809,122700,683389960,2640,2640,2640,2640,0
|
|
20230809,122600,683389960,2640,2640,2640,2640,0
|
|
20230809,122500,683389960,2640,2640,2640,2640,1
|
|
20230809,122400,683387320,2640,2640,2640,2640,81
|
|
20230809,122300,683173480,2645,2645,2645,2645,2208
|
|
20230809,122200,677333320,2645,2645,2645,2645,100
|
|
20230809,122100,677068820,2645,2640,2645,2640,615
|
|
20230809,122000,675442195,2640,2645,2645,2640,105
|
|
20230809,121900,675164840,2645,2645,2645,2645,370
|
|
20230809,121800,674186190,2645,2645,2645,2645,1
|
|
20230809,121700,674183545,2640,2640,2640,2640,117
|
|
20230809,121600,673874665,2640,2640,2640,2640,30
|
|
20230809,121500,673795465,2645,2645,2645,2645,352
|
|
20230809,121400,672864425,2640,2640,2640,2640,3000
|
|
20230809,121300,664944425,2640,2640,2640,2640,5000
|
|
20230809,121200,651744425,2645,2645,2645,2645,0
|
|
20230809,121100,651744425,2645,2640,2645,2640,12
|
|
20230809,121000,651712695,2640,2640,2640,2640,0
|
|
20230809,120900,651712695,2640,2640,2640,2640,231
|
|
20230809,120800,651102855,2640,2640,2640,2640,0
|
|
20230809,120700,651102855,2640,2640,2640,2640,7
|
|
20230809,120600,651084375,2640,2640,2640,2640,0
|
|
20230809,120500,651084375,2640,2640,2640,2640,0
|
|
20230809,120400,651084375,2640,2640,2640,2640,1018
|
|
20230809,120300,648396855,2645,2645,2645,2645,0
|
|
20230809,120200,648396855,2645,2645,2645,2645,0
|
|
20230809,120100,648396855,2645,2645,2645,2645,75
|
|
20230809,120000,648198480,2645,2645,2645,2645,0
|
|
20230809,115900,648198480,2645,2645,2645,2645,0
|
|
20230809,115800,648198480,2645,2645,2645,2645,0
|
|
20230809,115700,648198480,2645,2645,2645,2645,0
|
|
20230809,115600,648198480,2645,2645,2645,2645,0
|
|
20230809,115500,648198480,2645,2645,2645,2645,0
|
|
20230809,115400,648198480,2645,2645,2645,2645,0
|
|
20230809,115300,648198480,2645,2640,2645,2640,1152
|
|
20230809,115200,645157195,2640,2640,2640,2640,0
|
|
20230809,115100,645157195,2640,2640,2640,2640,0
|
|
20230809,115000,645157195,2640,2645,2645,2640,468
|
|
20230809,114900,643919835,2645,2645,2645,2645,260
|
|
20230809,114800,643232135,2645,2645,2645,2645,200
|
|
20230809,114700,642703135,2645,2645,2645,2645,0
|
|
20230809,114600,642703135,2645,2645,2645,2645,243
|
|
20230809,114500,642060400,2645,2650,2650,2645,15
|
|
20230809,114400,642020655,2645,2645,2645,2640,3595
|
|
20230809,114300,632511890,2645,2645,2645,2645,0
|
|
20230809,114200,632511890,2645,2645,2645,2645,0
|
|
20230809,114100,632511890,2645,2645,2645,2645,223
|
|
20230809,114000,631922055,2650,2650,2650,2645,2045
|
|
20230809,113900,626506005,2650,2650,2650,2650,127
|
|
20230809,113800,626169455,2650,2650,2650,2650,100
|
|
20230809,113700,625904455,2655,2655,2655,2655,0
|
|
20230809,113600,625904455,2655,2650,2655,2650,130
|
|
20230809,113500,625559805,2650,2660,2660,2650,70
|
|
20230809,113400,625373635,2660,2650,2660,2650,17
|
|
20230809,113300,625328575,2650,2660,2660,2650,495
|
|
20230809,113200,624015905,2655,2660,2660,2655,662
|
|
20230809,113100,622257335,2655,2655,2660,2655,1872
|
|
20230809,113000,617287160,2655,2660,2660,2655,1911
|
|
20230809,112900,612207915,2660,2660,2660,2655,4515
|
|
20230809,112800,600203570,2650,2635,2660,2635,25845
|
|
20230809,112700,531739455,2635,2635,2635,2635,30
|
|
20230809,112600,531660405,2635,2635,2635,2635,4797
|
|
20230809,112500,519020310,2630,2630,2630,2630,109
|
|
20230809,112400,518733640,2630,2630,2630,2630,80
|
|
20230809,112300,518523240,2630,2630,2630,2630,0
|
|
20230809,112200,518523240,2630,2630,2630,2630,78
|
|
20230809,112100,518318100,2630,2630,2630,2630,380
|
|
20230809,112000,517318700,2635,2635,2635,2635,0
|
|
20230809,111900,517318700,2635,2635,2635,2635,3
|
|
20230809,111800,517310795,2630,2630,2630,2630,730
|
|
20230809,111700,515390895,2625,2625,2625,2625,0
|
|
20230809,111600,515390895,2625,2625,2625,2625,1909
|
|
20230809,111500,510379770,2620,2620,2620,2620,125
|
|
20230809,111400,510052270,2615,2615,2615,2615,50
|
|
20230809,111300,509921520,2615,2615,2615,2615,0
|
|
20230809,111200,509921520,2615,2615,2615,2615,0
|
|
20230809,111100,509921520,2615,2615,2615,2615,0
|
|
20230809,111000,509921520,2615,2615,2615,2615,0
|
|
20230809,110900,509921520,2615,2615,2615,2615,95
|
|
20230809,110800,509673095,2615,2615,2615,2615,28
|
|
20230809,110700,509599875,2610,2610,2610,2610,253
|
|
20230809,110600,508939545,2610,2610,2610,2610,975
|
|
20230809,110500,506394795,2610,2615,2620,2610,3376
|
|
20230809,110400,497575450,2615,2625,2625,2615,3180
|
|
20230809,110300,489247030,2625,2625,2625,2625,2785
|
|
20230809,110200,481936405,2625,2625,2625,2625,300
|
|
20230809,110100,481148905,2625,2625,2625,2625,0
|
|
20230809,110000,481148905,2625,2625,2625,2625,100
|
|
20230809,105900,480886405,2635,2635,2635,2635,78
|
|
20230809,105800,480680875,2635,2635,2635,2635,75
|
|
20230809,105700,480483250,2640,2640,2640,2640,37
|
|
20230809,105600,480385570,2640,2635,2640,2635,98
|
|
20230809,105500,480127315,2630,2635,2635,2630,3356
|
|
20230809,105400,471298540,2640,2635,2640,2635,2857
|
|
20230809,105300,463769845,2635,2635,2635,2635,1
|
|
20230809,105200,463767210,2645,2645,2645,2645,0
|
|
20230809,105100,463767210,2645,2640,2645,2640,72
|
|
20230809,105000,463576785,2635,2635,2635,2635,1966
|
|
20230809,104900,458396375,2635,2640,2640,2635,500
|
|
20230809,104800,457078375,2635,2645,2650,2635,49
|
|
20230809,104700,456949215,2650,2645,2650,2645,1010
|
|
20230809,104600,454273220,2650,2650,2650,2650,0
|
|
20230809,104500,454273220,2650,2645,2650,2640,5501
|
|
20230809,104400,439723315,2640,2640,2640,2640,3402
|
|
20230809,104300,430742035,2640,2635,2640,2635,136
|
|
20230809,104200,430383145,2635,2635,2635,2635,852
|
|
20230809,104100,428138125,2635,2635,2635,2635,1715
|
|
20230809,104000,423619100,2645,2645,2645,2645,1
|
|
20230809,103900,423616455,2640,2640,2640,2640,723
|
|
20230809,103800,421707735,2640,2625,2640,2620,6605
|
|
20230809,103700,404296820,2630,2625,2630,2625,3645
|
|
20230809,103600,394714885,2630,2630,2630,2630,174
|
|
20230809,103500,394257265,2630,2635,2635,2630,2553
|
|
20230809,103400,387537135,2635,2635,2635,2635,1010
|
|
20230809,103300,384875785,2635,2630,2635,2630,2027
|
|
20230809,103200,379535255,2630,2630,2630,2630,41
|
|
20230809,103100,379427425,2630,2630,2630,2630,2645
|
|
20230809,103000,372471075,2635,2635,2635,2635,203
|
|
20230809,102900,371936170,2635,2630,2635,2630,871
|
|
20230809,102800,369642935,2640,2635,2640,2630,610
|
|
20230809,102700,368036585,2630,2640,2640,2630,9
|
|
20230809,102600,368012900,2635,2630,2635,2630,1069
|
|
20230809,102500,365196185,2635,2635,2635,2635,154
|
|
20230809,102400,364790395,2635,2640,2640,2635,40
|
|
20230809,102300,364684845,2640,2640,2640,2640,0
|
|
20230809,102200,364684845,2640,2640,2640,2640,459
|
|
20230809,102100,363473085,2630,2630,2630,2630,281
|
|
20230809,102000,362734055,2625,2625,2625,2625,100
|
|
20230809,101900,362471555,2620,2630,2630,2620,833
|
|
20230809,101800,360285715,2630,2635,2645,2630,11610
|
|
20230809,101700,329629990,2635,2640,2640,2635,2531
|
|
20230809,101600,322951730,2640,2630,2640,2630,253
|
|
20230809,101500,322284675,2630,2630,2630,2630,1911
|
|
20230809,101400,317258745,2630,2630,2635,2630,10917
|
|
20230809,101300,288520855,2630,2610,2630,2610,8179
|
|
20230809,101200,267075385,2610,2610,2610,2605,95
|
|
20230809,101100,266827605,2605,2605,2605,2605,200
|
|
20230809,101000,266306605,2605,2605,2605,2605,0
|
|
20230809,100900,266306605,2605,2605,2605,2605,196
|
|
20230809,100800,265796025,2605,2605,2605,2605,0
|
|
20230809,100700,265796025,2605,2605,2605,2605,0
|
|
20230809,100600,265796025,2605,2610,2610,2605,744
|
|
20230809,100500,263854405,2605,2605,2605,2605,1140
|
|
20230809,100400,260884705,2610,2605,2610,2605,104
|
|
20230809,100300,260613735,2605,2605,2605,2605,0
|
|
20230809,100200,260613735,2605,2615,2615,2605,3236
|
|
20230809,100100,252177335,2610,2620,2620,2610,2199
|
|
20230809,100000,246417945,2620,2620,2620,2620,0
|
|
20230809,095900,246417945,2620,2615,2620,2615,2
|
|
20230809,095800,246412710,2610,2610,2610,2610,20
|
|
20230809,095700,246360510,2610,2610,2610,2610,550
|
|
20230809,095600,244925010,2610,2610,2610,2610,21
|
|
20230809,095500,244870200,2625,2605,2625,2605,160
|
|
20230809,095400,244452400,2605,2610,2610,2605,3408
|
|
20230809,095300,235571615,2615,2615,2615,2615,1448
|
|
20230809,095200,231785095,2615,2625,2625,2615,5
|
|
20230809,095100,231771990,2625,2620,2625,2620,226
|
|
20230809,095000,231179620,2620,2630,2630,2620,4701
|
|
20230809,094900,218816690,2625,2630,2630,2625,375
|
|
20230809,094800,217831665,2625,2625,2625,2625,55
|
|
20230809,094700,217687290,2635,2635,2635,2635,1770
|
|
20230809,094600,213023340,2635,2620,2635,2610,6250
|
|
20230809,094500,196600450,2615,2615,2615,2615,30
|
|
20230809,094400,196522000,2615,2615,2615,2615,100
|
|
20230809,094300,196260500,2615,2620,2620,2615,2899
|
|
20230809,094200,188679605,2620,2615,2620,2615,128
|
|
20230809,094100,188344745,2615,2630,2630,2615,9477
|
|
20230809,094000,163561880,2625,2625,2625,2620,631
|
|
20230809,093900,161907195,2625,2630,2630,2625,157
|
|
20230809,093800,161494965,2630,2620,2630,2620,3096
|
|
20230809,093700,153372545,2620,2620,2625,2620,265
|
|
20230809,093600,152677770,2620,2620,2620,2620,52
|
|
20230809,093500,152541530,2620,2620,2620,2620,567
|
|
20230809,093400,151055990,2620,2625,2625,2620,523
|
|
20230809,093300,149685540,2625,2625,2625,2625,459
|
|
20230809,093200,148480665,2625,2625,2625,2620,6002
|
|
20230809,093100,132740465,2620,2620,2625,2620,8540
|
|
20230809,093000,110362100,2620,2605,2620,2595,8161
|
|
20230809,092900,89050900,2605,2605,2605,2605,1
|
|
20230809,092800,89048295,2595,2595,2595,2595,11
|
|
20230809,092700,89019750,2595,2600,2600,2595,396
|
|
20230809,092600,87991285,2600,2605,2605,2600,638
|
|
20230809,092500,86332480,2600,2600,2600,2600,1826
|
|
20230809,092400,81584880,2600,2600,2600,2600,243
|
|
20230809,092300,80953080,2605,2605,2610,2605,2515
|
|
20230809,092200,74401310,2605,2605,2605,2605,25
|
|
20230809,092100,74336185,2605,2605,2605,2605,0
|
|
20230809,092000,74336185,2605,2610,2610,2605,800
|
|
20230809,091900,72251180,2610,2605,2610,2605,1020
|
|
20230809,091800,69590865,2605,2605,2605,2605,153
|
|
20230809,091700,69192300,2605,2610,2610,2605,316
|
|
20230809,091600,68368945,2615,2595,2620,2595,5301
|
|
20230809,091500,54495865,2610,2590,2610,2590,4800
|
|
20230809,091400,42021850,2585,2585,2585,2585,101
|
|
20230809,091300,41760765,2585,2590,2590,2585,517
|
|
20230809,091200,40424070,2590,2590,2595,2590,2851
|
|
20230809,091100,33037865,2585,2575,2585,2575,1161
|
|
20230809,091000,30039930,2560,2560,2575,2560,2430
|
|
20230809,090900,23804130,2560,2565,2580,2560,2163
|
|
20230809,090800,18257695,2560,2565,2565,2560,55
|
|
20230809,090700,18116870,2565,2560,2565,2550,813
|
|
20230809,090600,16034715,2560,2560,2560,2560,60
|
|
20230809,090500,15881115,2560,2555,2560,2555,999
|
|
20230809,090400,13326170,2540,2550,2550,2540,119
|
|
20230809,090300,13023410,2555,2555,2555,2555,0
|
|
20230809,090200,13023410,2555,2555,2555,2555,1
|
|
20230809,090100,13020855,2550,2535,2550,2535,110
|
|
20230809,090000,12740520,2530,2540,2560,2530,4985
|