590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184700,4272184470,2175,2175,2175,2175,69765
|
|
20230809,184600,4272184470,2175,2175,2175,2175,0
|
|
20230809,184500,4272184470,2175,2175,2175,2175,0
|
|
20230809,184400,4272184470,2175,2175,2175,2175,0
|
|
20230809,184300,4272184470,2175,2175,2175,2175,0
|
|
20230809,184200,4272184470,2175,2175,2175,2175,0
|
|
20230809,184100,4272184470,2175,2175,2175,2175,0
|
|
20230809,184000,4272184470,2175,2175,2175,2175,0
|
|
20230809,183900,4272184470,2175,2175,2175,2175,0
|
|
20230809,183800,4272184470,2175,2175,2175,2175,0
|
|
20230809,183700,4272184470,2175,2175,2175,2175,0
|
|
20230809,183600,4272184470,2175,2175,2175,2175,0
|
|
20230809,183500,4272184470,2175,2175,2175,2175,0
|
|
20230809,183400,4272184470,2175,2175,2175,2175,0
|
|
20230809,183300,4272184470,2175,2175,2175,2175,0
|
|
20230809,183200,4272184470,2175,2175,2175,2175,0
|
|
20230809,183100,4272184470,2175,2175,2175,2175,0
|
|
20230809,183000,4272184470,2175,2175,2175,2175,0
|
|
20230809,182900,4272184470,2175,2175,2175,2175,0
|
|
20230809,182800,4272184470,2175,2175,2175,2175,0
|
|
20230809,182700,4272184470,2175,2175,2175,2175,0
|
|
20230809,182600,4272184470,2175,2175,2175,2175,0
|
|
20230809,182500,4272184470,2175,2175,2175,2175,0
|
|
20230809,182400,4272184470,2175,2175,2175,2175,0
|
|
20230809,182300,4272184470,2175,2175,2175,2175,0
|
|
20230809,182200,4272184470,2175,2175,2175,2175,0
|
|
20230809,182100,4272184470,2175,2175,2175,2175,0
|
|
20230809,182000,4272184470,2175,2175,2175,2175,0
|
|
20230809,181900,4272184470,2175,2175,2175,2175,0
|
|
20230809,181800,4272184470,2175,2175,2175,2175,0
|
|
20230809,181700,4272184470,2175,2175,2175,2175,69765
|
|
20230809,181600,4272184470,2175,2175,2175,2175,0
|
|
20230809,181500,4272184470,2175,2175,2175,2175,0
|
|
20230809,181400,4272184470,2175,2175,2175,2175,0
|
|
20230809,181300,4272184470,2175,2175,2175,2175,0
|
|
20230809,181200,4272184470,2175,2175,2175,2175,0
|
|
20230809,181100,4272184470,2175,2175,2175,2175,0
|
|
20230809,181000,4272184470,2175,2175,2175,2175,0
|
|
20230809,180900,4272184470,2175,2175,2175,2175,0
|
|
20230809,180800,4272184470,2175,2175,2175,2175,0
|
|
20230809,180700,4272184470,2175,2175,2175,2175,0
|
|
20230809,180600,4272184470,2175,2175,2175,2175,0
|
|
20230809,180500,4272184470,2175,2175,2175,2175,0
|
|
20230809,180400,4272184470,2175,2175,2175,2175,0
|
|
20230809,180300,4272184470,2175,2175,2175,2175,0
|
|
20230809,180200,4272184470,2175,2175,2175,2175,0
|
|
20230809,180100,4272184470,2175,2175,2175,2175,0
|
|
20230809,180000,4272184470,2175,2175,2175,2175,0
|
|
20230809,175900,4272184470,2175,2175,2175,2175,0
|
|
20230809,175800,4272184470,2175,2175,2175,2175,0
|
|
20230809,175700,4272184470,2175,2175,2175,2175,0
|
|
20230809,175600,4272184470,2175,2175,2175,2175,0
|
|
20230809,175500,4272184470,2175,2175,2175,2175,0
|
|
20230809,175400,4272184470,2175,2175,2175,2175,0
|
|
20230809,175300,4272184470,2175,2175,2175,2175,0
|
|
20230809,175200,4272184470,2175,2175,2175,2175,0
|
|
20230809,175100,4272184470,2175,2175,2175,2175,0
|
|
20230809,175000,4272184470,2175,2175,2175,2175,0
|
|
20230809,174900,4272184470,2175,2175,2175,2175,0
|
|
20230809,174800,4272184470,2175,2175,2175,2175,0
|
|
20230809,174700,4272184470,2175,2175,2175,2175,69765
|
|
20230809,174600,4272184470,2175,2175,2175,2175,0
|
|
20230809,174500,4272184470,2175,2175,2175,2175,0
|
|
20230809,174400,4272184470,2175,2175,2175,2175,0
|
|
20230809,174300,4272184470,2175,2175,2175,2175,0
|
|
20230809,174200,4272184470,2175,2175,2175,2175,0
|
|
20230809,174100,4272184470,2175,2175,2175,2175,0
|
|
20230809,174000,4272184470,2175,2175,2175,2175,0
|
|
20230809,173900,4272184470,2175,2175,2175,2175,0
|
|
20230809,173800,4272184470,2175,2175,2175,2175,0
|
|
20230809,173700,4272184470,2175,2175,2175,2175,0
|
|
20230809,173600,4272184470,2175,2175,2175,2175,0
|
|
20230809,173500,4272184470,2175,2175,2175,2175,0
|
|
20230809,173400,4272184470,2175,2175,2175,2175,0
|
|
20230809,173300,4272184470,2175,2175,2175,2175,0
|
|
20230809,173200,4272184470,2175,2175,2175,2175,0
|
|
20230809,173100,4272184470,2175,2175,2175,2175,0
|
|
20230809,173000,4272184470,2175,2175,2175,2175,0
|
|
20230809,172900,4272184470,2175,2175,2175,2175,0
|
|
20230809,172800,4272184470,2175,2175,2175,2175,0
|
|
20230809,172700,4272184470,2175,2175,2175,2175,0
|
|
20230809,172600,4272184470,2175,2175,2175,2175,0
|
|
20230809,172500,4272184470,2175,2175,2175,2175,0
|
|
20230809,172400,4272184470,2175,2175,2175,2175,0
|
|
20230809,172300,4272184470,2175,2175,2175,2175,0
|
|
20230809,172200,4272184470,2175,2175,2175,2175,0
|
|
20230809,172100,4272184470,2175,2175,2175,2175,0
|
|
20230809,172000,4272184470,2175,2175,2175,2175,0
|
|
20230809,171900,4272184470,2175,2175,2175,2175,0
|
|
20230809,171800,4272184470,2175,2175,2175,2175,0
|
|
20230809,171700,4272184470,2175,2175,2175,2175,69765
|
|
20230809,171600,4272184470,2175,2175,2175,2175,0
|
|
20230809,171500,4272184470,2175,2175,2175,2175,0
|
|
20230809,171400,4272184470,2175,2175,2175,2175,0
|
|
20230809,171300,4272184470,2175,2175,2175,2175,0
|
|
20230809,171200,4272184470,2175,2175,2175,2175,0
|
|
20230809,171100,4272184470,2175,2175,2175,2175,0
|
|
20230809,171000,4272184470,2175,2175,2175,2175,0
|
|
20230809,170900,4272184470,2175,2175,2175,2175,0
|
|
20230809,170800,4272184470,2175,2175,2175,2175,0
|
|
20230809,170700,4272184470,2175,2175,2175,2175,0
|
|
20230809,170600,4272184470,2175,2175,2175,2175,0
|
|
20230809,170500,4272184470,2175,2175,2175,2175,0
|
|
20230809,170400,4272184470,2175,2175,2175,2175,0
|
|
20230809,170300,4272184470,2175,2175,2175,2175,0
|
|
20230809,170200,4272184470,2175,2175,2175,2175,0
|
|
20230809,170100,4272184470,2175,2175,2175,2175,0
|
|
20230809,170000,4272184470,2175,2175,2175,2175,0
|
|
20230809,165900,4272184470,2175,2175,2175,2175,0
|
|
20230809,165800,4272184470,2175,2175,2175,2175,0
|
|
20230809,165700,4272184470,2175,2175,2175,2175,0
|
|
20230809,165600,4272184470,2175,2175,2175,2175,0
|
|
20230809,165500,4272184470,2175,2175,2175,2175,0
|
|
20230809,165400,4272184470,2175,2175,2175,2175,0
|
|
20230809,165300,4272184470,2175,2175,2175,2175,0
|
|
20230809,165200,4272184470,2175,2175,2175,2175,0
|
|
20230809,165100,4272184470,2175,2175,2175,2175,0
|
|
20230809,165000,4272184470,2175,2175,2175,2175,0
|
|
20230809,164900,4272184470,2175,2175,2175,2175,0
|
|
20230809,164800,4272184470,2175,2175,2175,2175,0
|
|
20230809,164700,4272184470,2175,2175,2175,2175,69765
|
|
20230809,164600,4272184470,2175,2175,2175,2175,0
|
|
20230809,164500,4272184470,2175,2175,2175,2175,0
|
|
20230809,164400,4272184470,2175,2175,2175,2175,0
|
|
20230809,164300,4272184470,2175,2175,2175,2175,0
|
|
20230809,164200,4272184470,2175,2175,2175,2175,0
|
|
20230809,164100,4272184470,2175,2175,2175,2175,0
|
|
20230809,164000,4272184470,2175,2175,2175,2175,0
|
|
20230809,163900,4272184470,2175,2175,2175,2175,0
|
|
20230809,163800,4272184470,2175,2175,2175,2175,0
|
|
20230809,163700,4272184470,2175,2175,2175,2175,0
|
|
20230809,163600,4272184470,2175,2175,2175,2175,0
|
|
20230809,163500,4272184470,2175,2175,2175,2175,0
|
|
20230809,163400,4272184470,2175,2175,2175,2175,0
|
|
20230809,163300,4272184470,2175,2175,2175,2175,0
|
|
20230809,163200,4272184470,2175,2175,2175,2175,0
|
|
20230809,163100,4272184470,2175,2175,2175,2175,0
|
|
20230809,163000,4272184470,2175,2175,2175,2175,0
|
|
20230809,162900,4272184470,2175,2175,2175,2175,0
|
|
20230809,162800,4272184470,2175,2175,2175,2175,0
|
|
20230809,162700,4272184470,2175,2175,2175,2175,0
|
|
20230809,162600,4272184470,2175,2175,2175,2175,0
|
|
20230809,162500,4272184470,2175,2175,2175,2175,0
|
|
20230809,162400,4272184470,2175,2175,2175,2175,0
|
|
20230809,162300,4272184470,2175,2175,2175,2175,0
|
|
20230809,162200,4272184470,2175,2175,2175,2175,0
|
|
20230809,162100,4272184470,2175,2175,2175,2175,0
|
|
20230809,162000,4272184470,2175,2175,2175,2175,0
|
|
20230809,161900,4272184470,2175,2175,2175,2175,0
|
|
20230809,161800,4272184470,2175,2175,2175,2175,0
|
|
20230809,161700,4272184470,2175,2175,2175,2175,69765
|
|
20230809,161600,4272184470,2175,2175,2175,2175,0
|
|
20230809,161500,4272184470,2175,2175,2175,2175,0
|
|
20230809,161400,4272184470,2175,2175,2175,2175,0
|
|
20230809,161300,4272184470,2175,2175,2175,2175,0
|
|
20230809,161200,4272184470,2175,2175,2175,2175,0
|
|
20230809,161100,4272184470,2175,2175,2175,2175,0
|
|
20230809,161000,4272184470,2175,2175,2175,2175,0
|
|
20230809,160900,4272184470,2175,2175,2175,2175,0
|
|
20230809,160800,4272184470,2175,2175,2175,2175,0
|
|
20230809,160700,4272184470,2175,2175,2175,2175,0
|
|
20230809,160600,4272184470,2175,2175,2175,2175,0
|
|
20230809,160500,4272184470,2175,2175,2175,2175,0
|
|
20230809,160400,4272184470,2175,2175,2175,2175,0
|
|
20230809,160300,4272184470,2175,2175,2175,2175,0
|
|
20230809,160200,4272184470,2175,2175,2175,2175,0
|
|
20230809,160100,4272184470,2175,2175,2175,2175,0
|
|
20230809,160000,4272184470,2175,2175,2175,2175,0
|
|
20230809,155900,4272184470,2175,2175,2175,2175,0
|
|
20230809,155800,4272184470,2175,2175,2175,2175,0
|
|
20230809,155700,4272184470,2175,2175,2175,2175,0
|
|
20230809,155600,4272184470,2175,2175,2175,2175,0
|
|
20230809,155500,4272184470,2175,2175,2175,2175,0
|
|
20230809,155400,4272184470,2175,2175,2175,2175,0
|
|
20230809,155300,4272184470,2175,2175,2175,2175,0
|
|
20230809,155200,4272184470,2175,2175,2175,2175,0
|
|
20230809,155100,4272184470,2175,2175,2175,2175,0
|
|
20230809,155000,4272184470,2175,2175,2175,2175,0
|
|
20230809,154900,4272184470,2175,2175,2175,2175,0
|
|
20230809,154800,4272184470,2175,2175,2175,2175,0
|
|
20230809,154700,4272184470,2175,2175,2175,2175,69765
|
|
20230809,154600,4272184470,2175,2175,2175,2175,0
|
|
20230809,154500,4272184470,2175,2175,2175,2175,0
|
|
20230809,154400,4272184470,2175,2175,2175,2175,0
|
|
20230809,154300,4272184470,2175,2175,2175,2175,0
|
|
20230809,154200,4272184470,2175,2175,2175,2175,0
|
|
20230809,154100,4272184470,2175,2175,2175,2175,0
|
|
20230809,154000,4272184470,2175,2175,2175,2175,0
|
|
20230809,153900,4272184470,2175,2175,2175,2175,0
|
|
20230809,153800,4272184470,2175,2175,2175,2175,0
|
|
20230809,153700,4272184470,2175,2175,2175,2175,0
|
|
20230809,153600,4272184470,2175,2175,2175,2175,0
|
|
20230809,153500,4272184470,2175,2175,2175,2175,0
|
|
20230809,153400,4272184470,2175,2175,2175,2175,0
|
|
20230809,153300,4272184470,2175,2175,2175,2175,0
|
|
20230809,153200,4272184470,2175,2175,2175,2175,0
|
|
20230809,153100,4272184470,2175,2175,2175,2175,0
|
|
20230809,153000,4272184470,2175,2175,2175,2175,69765
|
|
20230809,152900,4120445595,2175,2175,2175,2175,0
|
|
20230809,152800,4120445595,2175,2175,2175,2175,0
|
|
20230809,152700,4120445595,2175,2175,2175,2175,0
|
|
20230809,152600,4120445595,2175,2175,2175,2175,0
|
|
20230809,152500,4120445595,2175,2175,2175,2175,0
|
|
20230809,152400,4120445595,2175,2175,2175,2175,0
|
|
20230809,152300,4120445595,2175,2175,2175,2175,0
|
|
20230809,152200,4120445595,2175,2175,2175,2175,0
|
|
20230809,152100,4120445595,2175,2175,2175,2175,0
|
|
20230809,152000,4120445595,2175,2175,2175,2175,0
|
|
20230809,151900,4120445595,2175,2175,2180,2170,15322
|
|
20230809,151800,4087124265,2175,2175,2175,2170,4296
|
|
20230809,151700,4077785765,2175,2170,2175,2170,8857
|
|
20230809,151600,4058537820,2175,2175,2175,2170,9964
|
|
20230809,151500,4036902030,2175,2175,2175,2170,6622
|
|
20230809,151400,4022509310,2175,2170,2175,2170,9091
|
|
20230809,151300,4002765755,2175,2180,2180,2170,20334
|
|
20230809,151200,3958591915,2175,2175,2180,2175,3627
|
|
20230809,151100,3950701570,2180,2180,2185,2175,9799
|
|
20230809,151000,3929355025,2185,2185,2185,2180,2713
|
|
20230809,150900,3923440605,2180,2180,2180,2175,3516
|
|
20230809,150800,3915784610,2175,2180,2180,2175,6740
|
|
20230809,150700,3901122350,2180,2180,2180,2175,1307
|
|
20230809,150600,3898274200,2180,2180,2180,2175,2636
|
|
20230809,150500,3892534970,2180,2180,2180,2175,9204
|
|
20230809,150400,3872470455,2180,2180,2180,2175,1078
|
|
20230809,150300,3870125415,2180,2175,2180,2175,8330
|
|
20230809,150200,3852002630,2180,2175,2180,2175,7510
|
|
20230809,150100,3835660920,2180,2180,2185,2180,24746
|
|
20230809,150000,3781713855,2185,2185,2190,2180,1995
|
|
20230809,145900,3777356785,2185,2185,2190,2185,1207
|
|
20230809,145800,3774719475,2185,2190,2190,2185,7532
|
|
20230809,145700,3758261510,2190,2190,2190,2185,2500
|
|
20230809,145600,3752794985,2190,2180,2190,2180,3861
|
|
20230809,145500,3744359170,2185,2185,2190,2180,24990
|
|
20230809,145400,3689844200,2185,2190,2190,2180,3965
|
|
20230809,145300,3681179875,2190,2190,2190,2185,8815
|
|
20230809,145200,3661915325,2190,2190,2190,2190,1981
|
|
20230809,145100,3657576935,2190,2190,2190,2185,4911
|
|
20230809,145000,3646829280,2190,2190,2190,2190,1276
|
|
20230809,144900,3644034840,2190,2185,2190,2185,106
|
|
20230809,144800,3643802720,2190,2190,2190,2185,2806
|
|
20230809,144700,3637662105,2185,2190,2190,2185,33039
|
|
20230809,144600,3565469315,2185,2190,2190,2185,4383
|
|
20230809,144500,3555872385,2185,2190,2190,2185,2099
|
|
20230809,144400,3551282805,2185,2190,2195,2185,5865
|
|
20230809,144300,3538442920,2200,2190,2200,2190,8180
|
|
20230809,144200,3520528220,2190,2195,2195,2190,1293
|
|
20230809,144100,3517690230,2200,2200,2200,2190,2118
|
|
20230809,144000,3513033140,2200,2200,2200,2190,20379
|
|
20230809,143900,3468335635,2200,2205,2210,2200,15115
|
|
20230809,143800,3435075325,2205,2210,2215,2205,16391
|
|
20230809,143700,3398926750,2210,2210,2210,2210,3115
|
|
20230809,143600,3392042600,2210,2210,2210,2205,6446
|
|
20230809,143500,3377796955,2210,2210,2210,2205,7391
|
|
20230809,143400,3361464125,2205,2210,2210,2205,1270
|
|
20230809,143300,3358658925,2210,2210,2210,2205,2430
|
|
20230809,143200,3353292385,2210,2205,2210,2205,9246
|
|
20230809,143100,3332903710,2210,2205,2210,2205,2792
|
|
20230809,143000,3326746810,2205,2200,2205,2200,4273
|
|
20230809,142900,3317324850,2205,2205,2210,2205,1208
|
|
20230809,142800,3314661170,2205,2210,2210,2205,212
|
|
20230809,142700,3314193610,2210,2200,2210,2200,506
|
|
20230809,142600,3313075370,2205,2200,2205,2200,1313
|
|
20230809,142500,3310182055,2205,2205,2205,2205,2948
|
|
20230809,142400,3303681715,2205,2205,2205,2205,2499
|
|
20230809,142300,3298171420,2205,2205,2205,2205,887
|
|
20230809,142200,3296215585,2205,2205,2205,2205,3688
|
|
20230809,142100,3288083545,2200,2205,2205,2200,2051
|
|
20230809,142000,3283566095,2200,2200,2200,2200,562
|
|
20230809,141900,3282329695,2200,2200,2200,2200,12399
|
|
20230809,141800,3255051895,2200,2200,2200,2195,1717
|
|
20230809,141700,3251275495,2195,2195,2195,2195,1005
|
|
20230809,141600,3249069520,2195,2200,2200,2195,1293
|
|
20230809,141500,3246230250,2195,2200,2200,2195,19
|
|
20230809,141400,3246188500,2195,2195,2195,2195,3028
|
|
20230809,141300,3239542040,2190,2190,2195,2190,990
|
|
20230809,141200,3237373310,2190,2190,2190,2190,1000
|
|
20230809,141100,3235183310,2195,2195,2195,2195,0
|
|
20230809,141000,3235183310,2195,2195,2195,2195,6
|
|
20230809,140900,3235170140,2195,2195,2195,2190,993
|
|
20230809,140800,3232995105,2195,2195,2195,2195,1808
|
|
20230809,140700,3229026545,2200,2195,2200,2195,865
|
|
20230809,140600,3227127840,2195,2195,2200,2195,220
|
|
20230809,140500,3226644890,2195,2195,2195,2195,105
|
|
20230809,140400,3226414415,2200,2195,2200,2190,100
|
|
20230809,140300,3226195210,2190,2195,2195,2190,4056
|
|
20230809,140200,3217300535,2195,2195,2195,2195,90
|
|
20230809,140100,3217102985,2200,2200,2200,2195,8539
|
|
20230809,140000,3198357185,2200,2205,2205,2195,500
|
|
20230809,135900,3197257645,2205,2200,2205,2200,4674
|
|
20230809,135800,3186968405,2200,2195,2200,2195,3069
|
|
20230809,135700,3180217605,2195,2200,2200,2195,3078
|
|
20230809,135600,3173451370,2200,2195,2200,2190,22439
|
|
20230809,135500,3124181950,2195,2195,2195,2190,2551
|
|
20230809,135400,3118586425,2195,2190,2195,2190,2737
|
|
20230809,135300,3112583185,2190,2185,2190,2185,3479
|
|
20230809,135200,3104974065,2190,2185,2190,2185,7254
|
|
20230809,135100,3089088560,2190,2185,2190,2185,1188
|
|
20230809,135000,3086488990,2185,2185,2185,2185,7363
|
|
20230809,134900,3070400835,2190,2185,2190,2185,8425
|
|
20230809,134800,3051992110,2185,2180,2185,2180,3201
|
|
20230809,134700,3045013640,2180,2185,2185,2180,3157
|
|
20230809,134600,3038116095,2185,2185,2190,2185,3026
|
|
20230809,134500,3031504230,2190,2185,2190,2185,5938
|
|
20230809,134400,3018529695,2185,2190,2190,2185,3300
|
|
20230809,134300,3011317695,2190,2190,2190,2185,81
|
|
20230809,134200,3011140555,2190,2185,2190,2185,150
|
|
20230809,134100,3010812305,2190,2185,2190,2185,941
|
|
20230809,134000,3008756210,2185,2185,2185,2185,784
|
|
20230809,133900,3007043170,2185,2185,2185,2185,13089
|
|
20230809,133800,2978443705,2190,2190,2190,2185,965
|
|
20230809,133700,2976334875,2185,2190,2190,2185,2517
|
|
20230809,133600,2970834680,2185,2185,2190,2185,219
|
|
20230809,133500,2970355225,2190,2185,2190,2185,650
|
|
20230809,133400,2968934225,2185,2190,2190,2185,803
|
|
20230809,133300,2967179655,2190,2190,2190,2190,646
|
|
20230809,133200,2965764915,2190,2190,2190,2190,434
|
|
20230809,133100,2964814455,2190,2190,2190,2190,80
|
|
20230809,133000,2964639255,2190,2185,2190,2185,128
|
|
20230809,132900,2964359550,2190,2190,2190,2185,2825
|
|
20230809,132800,2958177800,2195,2190,2195,2190,3687
|
|
20230809,132700,2950103230,2190,2190,2195,2185,1537
|
|
20230809,132600,2946742140,2195,2185,2195,2185,2660
|
|
20230809,132500,2940916975,2185,2190,2190,2185,4822
|
|
20230809,132400,2930370655,2195,2190,2195,2190,2317
|
|
20230809,132300,2925292875,2190,2190,2190,2190,1655
|
|
20230809,132200,2921668425,2190,2190,2190,2190,261
|
|
20230809,132100,2921096835,2185,2190,2190,2185,5131
|
|
20230809,132000,2909862095,2190,2185,2190,2185,512
|
|
20230809,131900,2908740820,2190,2190,2195,2190,2941
|
|
20230809,131800,2902299530,2190,2190,2190,2190,4360
|
|
20230809,131700,2892751130,2195,2195,2195,2195,19
|
|
20230809,131600,2892709425,2190,2195,2195,2190,8388
|
|
20230809,131500,2874300055,2195,2195,2195,2195,100
|
|
20230809,131400,2874080555,2195,2195,2195,2195,0
|
|
20230809,131300,2874080555,2195,2190,2195,2190,697
|
|
20230809,131200,2872551375,2195,2195,2195,2195,1032
|
|
20230809,131100,2870286135,2195,2185,2195,2185,588
|
|
20230809,131000,2868999325,2190,2190,2190,2190,2225
|
|
20230809,130900,2864126575,2190,2190,2190,2190,320
|
|
20230809,130800,2863425775,2190,2190,2190,2185,3691
|
|
20230809,130700,2855355175,2190,2190,2190,2185,4481
|
|
20230809,130600,2845547385,2190,2190,2190,2190,157
|
|
20230809,130500,2845203555,2185,2185,2195,2185,1080
|
|
20230809,130400,2842840285,2185,2185,2185,2185,2826
|
|
20230809,130300,2836665475,2185,2190,2190,2185,1604
|
|
20230809,130200,2833155200,2190,2190,2195,2190,3013
|
|
20230809,130100,2826556725,2190,2190,2190,2185,4010
|
|
20230809,130000,2817774835,2185,2190,2190,2185,3150
|
|
20230809,125900,2810891835,2190,2190,2190,2185,2508
|
|
20230809,125800,2805409610,2190,2190,2190,2190,2031
|
|
20230809,125700,2800961720,2190,2185,2190,2185,3331
|
|
20230809,125600,2793669330,2195,2185,2195,2185,11337
|
|
20230809,125500,2768853215,2185,2190,2190,2185,2908
|
|
20230809,125400,2762499220,2190,2190,2190,2190,35
|
|
20230809,125300,2762422570,2190,2190,2190,2190,40
|
|
20230809,125200,2762334970,2190,2185,2190,2185,2702
|
|
20230809,125100,2756429935,2190,2190,2190,2190,191
|
|
20230809,125000,2756011645,2190,2190,2190,2190,23
|
|
20230809,124900,2755961275,2185,2190,2190,2185,1238
|
|
20230809,124800,2753251115,2185,2185,2190,2185,6363
|
|
20230809,124700,2739347895,2185,2190,2190,2185,3875
|
|
20230809,124600,2730869595,2185,2185,2190,2185,3180
|
|
20230809,124500,2723921290,2190,2185,2190,2185,2746
|
|
20230809,124400,2717921255,2190,2190,2190,2190,0
|
|
20230809,124300,2717921255,2190,2185,2190,2185,1431
|
|
20230809,124200,2714794510,2190,2190,2190,2190,4
|
|
20230809,124100,2714785750,2190,2190,2190,2190,1040
|
|
20230809,124000,2712508150,2185,2190,2190,2185,2495
|
|
20230809,123900,2707056540,2185,2190,2190,2185,949
|
|
20230809,123800,2704982825,2190,2190,2190,2190,595
|
|
20230809,123700,2703679775,2190,2190,2190,2190,693
|
|
20230809,123600,2702162105,2190,2185,2190,2185,6732
|
|
20230809,123500,2687452220,2190,2190,2190,2190,347
|
|
20230809,123400,2686692290,2190,2190,2190,2190,1682
|
|
20230809,123300,2683008710,2185,2190,2190,2185,2017
|
|
20230809,123200,2678593035,2190,2185,2190,2185,436
|
|
20230809,123100,2677640370,2185,2190,2190,2185,4308
|
|
20230809,123000,2668227350,2190,2190,2190,2190,6736
|
|
20230809,122900,2653475510,2190,2195,2195,2190,593
|
|
20230809,122800,2652176500,2195,2195,2195,2190,151
|
|
20230809,122700,2651845505,2195,2190,2195,2190,1485
|
|
20230809,122600,2648593280,2195,2190,2195,2190,1391
|
|
20230809,122500,2645546165,2190,2190,2190,2190,6660
|
|
20230809,122400,2630960765,2190,2195,2195,2190,756
|
|
20230809,122300,2629303845,2195,2190,2195,2190,1383
|
|
20230809,122200,2626274775,2195,2195,2195,2190,1811
|
|
20230809,122100,2622299730,2195,2195,2195,2195,326
|
|
20230809,122000,2621584160,2200,2195,2200,2195,750
|
|
20230809,121900,2619937905,2195,2195,2195,2195,2164
|
|
20230809,121800,2615187925,2200,2195,2200,2195,96
|
|
20230809,121700,2614977175,2195,2195,2195,2195,1519
|
|
20230809,121600,2611642970,2200,2195,2200,2195,752
|
|
20230809,121500,2609990820,2200,2200,2200,2200,16
|
|
20230809,121400,2609955620,2200,2200,2200,2200,4149
|
|
20230809,121300,2600827820,2200,2200,2200,2200,941
|
|
20230809,121200,2598757620,2200,2200,2200,2200,0
|
|
20230809,121100,2598757620,2200,2200,2200,2200,10
|
|
20230809,121000,2598735620,2200,2195,2200,2195,4047
|
|
20230809,120900,2589852445,2195,2195,2195,2195,302
|
|
20230809,120800,2589189555,2195,2195,2195,2190,150
|
|
20230809,120700,2588860805,2195,2200,2200,2195,2792
|
|
20230809,120600,2582731315,2200,2195,2200,2195,897
|
|
20230809,120500,2580762370,2195,2195,2195,2195,1004
|
|
20230809,120400,2578558590,2190,2195,2195,2190,1335
|
|
20230809,120300,2575633350,2200,2200,2200,2200,0
|
|
20230809,120200,2575633350,2200,2200,2200,2200,679
|
|
20230809,120100,2574139550,2200,2195,2200,2190,9389
|
|
20230809,120000,2553576480,2195,2195,2200,2195,830
|
|
20230809,115900,2551754625,2190,2195,2195,2190,2376
|
|
20230809,115800,2546549625,2195,2195,2195,2195,5483
|
|
20230809,115700,2534514440,2200,2200,2200,2200,425
|
|
20230809,115600,2533579440,2200,2200,2200,2200,50
|
|
20230809,115500,2533469440,2200,2200,2200,2200,1056
|
|
20230809,115400,2531146240,2205,2205,2205,2200,21371
|
|
20230809,115300,2484129730,2205,2205,2205,2200,1560
|
|
20230809,115200,2480697720,2205,2205,2205,2200,708
|
|
20230809,115100,2479136970,2210,2210,2210,2205,1302
|
|
20230809,115000,2476259555,2210,2210,2210,2200,772
|
|
20230809,114900,2474558205,2210,2205,2210,2200,4414
|
|
20230809,114800,2464825380,2210,2210,2210,2210,542
|
|
20230809,114700,2463627560,2210,2215,2215,2205,3408
|
|
20230809,114600,2456101850,2210,2215,2215,2210,1645
|
|
20230809,114500,2452459575,2215,2215,2215,2215,213
|
|
20230809,114400,2451987780,2210,2215,2215,2210,103
|
|
20230809,114300,2451759640,2210,2215,2215,2210,452
|
|
20230809,114200,2450760715,2215,2210,2215,2210,2681
|
|
20230809,114100,2444833795,2210,2215,2215,2210,399
|
|
20230809,114000,2443950070,2215,2215,2215,2215,51
|
|
20230809,113900,2443837105,2215,2210,2215,2210,527
|
|
20230809,113800,2442672395,2215,2215,2215,2210,1019
|
|
20230809,113700,2440419855,2215,2215,2215,2215,1158
|
|
20230809,113600,2437854885,2215,2215,2215,2210,2071
|
|
20230809,113500,2433268120,2215,2210,2215,2210,1782
|
|
20230809,113400,2429327380,2210,2210,2210,2210,1450
|
|
20230809,113300,2426122880,2205,2210,2210,2205,797
|
|
20230809,113200,2424362030,2210,2210,2210,2205,2367
|
|
20230809,113100,2419139825,2210,2220,2220,2210,4196
|
|
20230809,113000,2409863490,2220,2220,2220,2210,10680
|
|
20230809,112900,2386220095,2225,2220,2225,2215,16236
|
|
20230809,112800,2350184610,2220,2220,2225,2215,14522
|
|
20230809,112700,2317960405,2220,2210,2220,2210,9179
|
|
20230809,112600,2297648820,2210,2210,2210,2205,3493
|
|
20230809,112500,2289930290,2210,2205,2210,2205,5021
|
|
20230809,112400,2278843555,2205,2205,2205,2200,445
|
|
20230809,112300,2277863330,2205,2205,2205,2205,382
|
|
20230809,112200,2277021020,2205,2205,2205,2200,1721
|
|
20230809,112100,2273229015,2205,2205,2205,2205,861
|
|
20230809,112000,2271330510,2205,2195,2205,2195,125
|
|
20230809,111900,2271055580,2195,2205,2205,2195,2
|
|
20230809,111800,2271051180,2200,2190,2200,2190,9110
|
|
20230809,111700,2251019180,2195,2200,2200,2190,1484
|
|
20230809,111600,2247761950,2200,2200,2200,2195,522
|
|
20230809,111500,2246616120,2190,2195,2200,2190,3710
|
|
20230809,111400,2238471080,2195,2200,2200,2195,539
|
|
20230809,111300,2237287570,2200,2195,2200,2195,680
|
|
20230809,111200,2235794915,2195,2200,2200,2195,695
|
|
20230809,111100,2234269360,2195,2195,2195,2195,14199
|
|
20230809,111000,2203102555,2195,2195,2195,2195,201
|
|
20230809,110900,2202661360,2195,2195,2195,2195,1471
|
|
20230809,110800,2199432515,2195,2195,2195,2195,2
|
|
20230809,110700,2199428125,2195,2190,2195,2185,5008
|
|
20230809,110600,2188476265,2190,2190,2190,2190,157
|
|
20230809,110500,2188132435,2190,2190,2195,2185,14026
|
|
20230809,110400,2157465620,2190,2190,2195,2190,7871
|
|
20230809,110300,2140228085,2190,2195,2195,2190,6861
|
|
20230809,110200,2125170690,2195,2195,2200,2195,2876
|
|
20230809,110100,2118856695,2200,2195,2200,2195,2118
|
|
20230809,110000,2114207220,2200,2200,2200,2200,981
|
|
20230809,105900,2112049020,2200,2195,2200,2195,1554
|
|
20230809,105800,2108637970,2200,2200,2200,2195,1012
|
|
20230809,105700,2106414525,2200,2200,2200,2195,10623
|
|
20230809,105600,2083093925,2200,2200,2200,2195,263
|
|
20230809,105500,2082515330,2200,2200,2200,2200,416
|
|
20230809,105400,2081600130,2200,2195,2200,2195,2134
|
|
20230809,105300,2076915330,2200,2195,2200,2195,553
|
|
20230809,105200,2075701235,2195,2200,2200,2195,1431
|
|
20230809,105100,2072559690,2200,2195,2200,2195,7634
|
|
20230809,105000,2055789975,2200,2200,2200,2200,315
|
|
20230809,104900,2055096975,2200,2195,2200,2195,1227
|
|
20230809,104800,2052402510,2195,2205,2205,2195,3075
|
|
20230809,104700,2045638005,2200,2200,2200,2200,2720
|
|
20230809,104600,2039654005,2200,2200,2200,2200,3465
|
|
20230809,104500,2032031005,2200,2200,2200,2200,14
|
|
20230809,104400,2032000205,2190,2195,2195,2190,1101
|
|
20230809,104300,2029584015,2200,2195,2200,2195,1909
|
|
20230809,104200,2025393730,2195,2195,2195,2195,893
|
|
20230809,104100,2023433595,2195,2195,2195,2190,12
|
|
20230809,104000,2023407260,2195,2195,2195,2195,505
|
|
20230809,103900,2022298785,2195,2190,2195,2190,176
|
|
20230809,103800,2021913215,2190,2190,2190,2190,10030
|
|
20230809,103700,1999947515,2190,2195,2195,2190,2674
|
|
20230809,103600,1994086145,2195,2195,2195,2190,228
|
|
20230809,103500,1993586795,2195,2190,2195,2190,1328
|
|
20230809,103400,1990678225,2195,2195,2195,2195,252
|
|
20230809,103300,1990125085,2195,2195,2195,2190,1615
|
|
20230809,103200,1986580660,2200,2195,2200,2195,789
|
|
20230809,103100,1984846210,2190,2195,2200,2190,10868
|
|
20230809,103000,1961000735,2195,2190,2195,2190,3588
|
|
20230809,102900,1953142765,2190,2185,2190,2185,5162
|
|
20230809,102800,1941848795,2190,2190,2195,2190,7723
|
|
20230809,102700,1924935300,2195,2190,2195,2190,1906
|
|
20230809,102600,1920760910,2190,2190,2190,2185,8193
|
|
20230809,102500,1902840270,2190,2190,2195,2190,2776
|
|
20230809,102400,1896760305,2190,2195,2195,2190,3101
|
|
20230809,102300,1889955115,2195,2200,2200,2195,3685
|
|
20230809,102200,1881855090,2195,2190,2195,2190,5215
|
|
20230809,102100,1870419770,2190,2185,2190,2185,5542
|
|
20230809,102000,1858305500,2185,2190,2190,2185,2050
|
|
20230809,101900,1853826220,2190,2190,2190,2185,7248
|
|
20230809,101800,1837989305,2190,2190,2190,2185,2089
|
|
20230809,101700,1833416405,2185,2190,2190,2185,549
|
|
20230809,101600,1832216600,2190,2185,2190,2185,351
|
|
20230809,101500,1831449380,2190,2185,2190,2185,1711
|
|
20230809,101400,1827709050,2190,2190,2190,2185,813
|
|
20230809,101300,1825931110,2190,2185,2190,2185,3527
|
|
20230809,101200,1818222105,2185,2185,2190,2185,820
|
|
20230809,101100,1816428010,2190,2190,2195,2185,23162
|
|
20230809,101000,1765689335,2195,2195,2195,2190,6235
|
|
20230809,100900,1752034555,2195,2190,2195,2190,5733
|
|
20230809,100800,1739454270,2195,2195,2195,2190,1217
|
|
20230809,100700,1736783920,2200,2195,2200,2195,5358
|
|
20230809,100600,1725003705,2195,2195,2200,2195,4121
|
|
20230809,100500,1715957150,2195,2200,2200,2195,7586
|
|
20230809,100400,1699305040,2200,2195,2200,2195,5555
|
|
20230809,100300,1687105015,2195,2200,2200,2195,10264
|
|
20230809,100200,1664565225,2200,2200,2200,2200,4274
|
|
20230809,100100,1655162425,2200,2200,2205,2195,7693
|
|
20230809,100000,1638239820,2200,2200,2200,2195,330
|
|
20230809,095900,1637513930,2195,2200,2205,2195,7785
|
|
20230809,095800,1620382505,2200,2190,2200,2185,6833
|
|
20230809,095700,1605388565,2195,2195,2195,2185,4151
|
|
20230809,095600,1596295040,2195,2190,2195,2190,6617
|
|
20230809,095500,1581803805,2190,2190,2190,2185,7367
|
|
20230809,095400,1565690085,2190,2185,2190,2185,375
|
|
20230809,095300,1564869335,2190,2190,2190,2190,65
|
|
20230809,095200,1564726985,2190,2185,2190,2185,2798
|
|
20230809,095100,1558611985,2190,2190,2190,2185,1654
|
|
20230809,095000,1554997285,2195,2195,2195,2180,31995
|
|
20230809,094900,1485186545,2195,2185,2195,2185,4988
|
|
20230809,094800,1474271005,2185,2185,2190,2185,2101
|
|
20230809,094700,1469680315,2190,2190,2190,2180,533
|
|
20230809,094600,1468515545,2180,2185,2190,2180,22331
|
|
20230809,094500,1419757565,2185,2185,2190,2185,3854
|
|
20230809,094400,1411336430,2185,2190,2195,2185,1693
|
|
20230809,094300,1407629030,2195,2190,2195,2190,5737
|
|
20230809,094200,1395064980,2190,2195,2195,2190,6131
|
|
20230809,094100,1381613585,2195,2190,2195,2190,2561
|
|
20230809,094000,1375995620,2195,2185,2200,2185,874
|
|
20230809,093900,1374075995,2195,2190,2195,2185,1551
|
|
20230809,093800,1370683550,2200,2200,2200,2190,17952
|
|
20230809,093700,1331311440,2200,2195,2205,2195,7015
|
|
20230809,093600,1315878745,2205,2205,2205,2200,10898
|
|
20230809,093500,1291899480,2205,2205,2205,2200,4885
|
|
20230809,093400,1281137920,2200,2205,2210,2200,24598
|
|
20230809,093300,1226912295,2200,2205,2205,2200,11752
|
|
20230809,093200,1201044630,2205,2205,2210,2200,8578
|
|
20230809,093100,1182128270,2205,2195,2205,2190,7811
|
|
20230809,093000,1164950175,2190,2200,2200,2185,10572
|
|
20230809,092900,1141796235,2200,2205,2205,2185,882
|
|
20230809,092800,1139865365,2200,2180,2205,2180,35943
|
|
20230809,092700,1061007880,2180,2185,2185,2175,9029
|
|
20230809,092600,1041342175,2185,2185,2185,2180,3396
|
|
20230809,092500,1033936265,2185,2180,2185,2175,6214
|
|
20230809,092400,1020394205,2175,2175,2180,2175,3187
|
|
20230809,092300,1013454350,2175,2180,2185,2175,13164
|
|
20230809,092200,984720940,2185,2185,2185,2180,5340
|
|
20230809,092100,973054120,2185,2185,2190,2185,6317
|
|
20230809,092000,959251190,2185,2180,2185,2175,4450
|
|
20230809,091900,949552865,2180,2185,2185,2175,6077
|
|
20230809,091800,936305115,2185,2185,2185,2180,1988
|
|
20230809,091700,931971080,2185,2185,2190,2180,11381
|
|
20230809,091600,907109230,2180,2185,2190,2180,26120
|
|
20230809,091500,850139330,2180,2185,2190,2180,10717
|
|
20230809,091400,826732390,2185,2190,2190,2180,5346
|
|
20230809,091300,815051915,2190,2195,2195,2185,15411
|
|
20230809,091200,781328295,2195,2195,2195,2195,179
|
|
20230809,091100,780935390,2195,2195,2200,2190,13296
|
|
20230809,091000,751750535,2195,2195,2195,2190,1387
|
|
20230809,090900,748707525,2195,2185,2195,2185,7878
|
|
20230809,090800,731454560,2190,2190,2190,2180,3264
|
|
20230809,090700,724316455,2190,2195,2195,2180,27501
|
|
20230809,090600,664260200,2195,2200,2200,2190,17268
|
|
20230809,090500,626363120,2200,2195,2200,2190,13247
|
|
20230809,090400,597285105,2200,2180,2200,2175,22925
|
|
20230809,090300,547282840,2180,2180,2185,2170,9462
|
|
20230809,090200,526655955,2170,2175,2180,2155,92987
|
|
20230809,090100,325421435,2175,2190,2195,2175,35449
|
|
20230809,090000,248028340,2185,2185,2200,2180,111563
|