590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184700,2952505340,2080,2080,2080,2080,55959
|
|
20230810,184600,2952505340,2080,2080,2080,2080,0
|
|
20230810,184500,2952505340,2080,2080,2080,2080,0
|
|
20230810,184400,2952505340,2080,2080,2080,2080,0
|
|
20230810,184300,2952505340,2080,2080,2080,2080,0
|
|
20230810,184200,2952505340,2080,2080,2080,2080,0
|
|
20230810,184100,2952505340,2080,2080,2080,2080,0
|
|
20230810,184000,2952505340,2080,2080,2080,2080,0
|
|
20230810,183900,2952505340,2080,2080,2080,2080,0
|
|
20230810,183800,2952505340,2080,2080,2080,2080,0
|
|
20230810,183700,2952505340,2080,2080,2080,2080,0
|
|
20230810,183600,2952505340,2080,2080,2080,2080,0
|
|
20230810,183500,2952505340,2080,2080,2080,2080,0
|
|
20230810,183400,2952505340,2080,2080,2080,2080,0
|
|
20230810,183300,2952505340,2080,2080,2080,2080,0
|
|
20230810,183200,2952505340,2080,2080,2080,2080,0
|
|
20230810,183100,2952505340,2080,2080,2080,2080,0
|
|
20230810,183000,2952505340,2080,2080,2080,2080,0
|
|
20230810,182900,2952505340,2080,2080,2080,2080,0
|
|
20230810,182800,2952505340,2080,2080,2080,2080,0
|
|
20230810,182700,2952505340,2080,2080,2080,2080,0
|
|
20230810,182600,2952505340,2080,2080,2080,2080,0
|
|
20230810,182500,2952505340,2080,2080,2080,2080,0
|
|
20230810,182400,2952505340,2080,2080,2080,2080,0
|
|
20230810,182300,2952505340,2080,2080,2080,2080,0
|
|
20230810,182200,2952505340,2080,2080,2080,2080,0
|
|
20230810,182100,2952505340,2080,2080,2080,2080,0
|
|
20230810,182000,2952505340,2080,2080,2080,2080,0
|
|
20230810,181900,2952505340,2080,2080,2080,2080,0
|
|
20230810,181800,2952505340,2080,2080,2080,2080,0
|
|
20230810,181700,2952505340,2080,2080,2080,2080,55959
|
|
20230810,181600,2952505340,2080,2080,2080,2080,0
|
|
20230810,181500,2952505340,2080,2080,2080,2080,0
|
|
20230810,181400,2952505340,2080,2080,2080,2080,0
|
|
20230810,181300,2952505340,2080,2080,2080,2080,0
|
|
20230810,181200,2952505340,2080,2080,2080,2080,0
|
|
20230810,181100,2952505340,2080,2080,2080,2080,0
|
|
20230810,181000,2952505340,2080,2080,2080,2080,0
|
|
20230810,180900,2952505340,2080,2080,2080,2080,0
|
|
20230810,180800,2952505340,2080,2080,2080,2080,0
|
|
20230810,180700,2952505340,2080,2080,2080,2080,0
|
|
20230810,180600,2952505340,2080,2080,2080,2080,0
|
|
20230810,180500,2952505340,2080,2080,2080,2080,0
|
|
20230810,180400,2952505340,2080,2080,2080,2080,0
|
|
20230810,180300,2952505340,2080,2080,2080,2080,0
|
|
20230810,180200,2952505340,2080,2080,2080,2080,0
|
|
20230810,180100,2952505340,2080,2080,2080,2080,0
|
|
20230810,180000,2952505340,2080,2080,2080,2080,0
|
|
20230810,175900,2952505340,2080,2080,2080,2080,0
|
|
20230810,175800,2952505340,2080,2080,2080,2080,0
|
|
20230810,175700,2952505340,2080,2080,2080,2080,0
|
|
20230810,175600,2952505340,2080,2080,2080,2080,0
|
|
20230810,175500,2952505340,2080,2080,2080,2080,0
|
|
20230810,175400,2952505340,2080,2080,2080,2080,0
|
|
20230810,175300,2952505340,2080,2080,2080,2080,0
|
|
20230810,175200,2952505340,2080,2080,2080,2080,0
|
|
20230810,175100,2952505340,2080,2080,2080,2080,0
|
|
20230810,175000,2952505340,2080,2080,2080,2080,0
|
|
20230810,174900,2952505340,2080,2080,2080,2080,0
|
|
20230810,174800,2952505340,2080,2080,2080,2080,0
|
|
20230810,174700,2952505340,2080,2080,2080,2080,55959
|
|
20230810,174600,2952505340,2080,2080,2080,2080,0
|
|
20230810,174500,2952505340,2080,2080,2080,2080,0
|
|
20230810,174400,2952505340,2080,2080,2080,2080,0
|
|
20230810,174300,2952505340,2080,2080,2080,2080,0
|
|
20230810,174200,2952505340,2080,2080,2080,2080,0
|
|
20230810,174100,2952505340,2080,2080,2080,2080,0
|
|
20230810,174000,2952505340,2080,2080,2080,2080,0
|
|
20230810,173900,2952505340,2080,2080,2080,2080,0
|
|
20230810,173800,2952505340,2080,2080,2080,2080,0
|
|
20230810,173700,2952505340,2080,2080,2080,2080,0
|
|
20230810,173600,2952505340,2080,2080,2080,2080,0
|
|
20230810,173500,2952505340,2080,2080,2080,2080,0
|
|
20230810,173400,2952505340,2080,2080,2080,2080,0
|
|
20230810,173300,2952505340,2080,2080,2080,2080,0
|
|
20230810,173200,2952505340,2080,2080,2080,2080,0
|
|
20230810,173100,2952505340,2080,2080,2080,2080,0
|
|
20230810,173000,2952505340,2080,2080,2080,2080,0
|
|
20230810,172900,2952505340,2080,2080,2080,2080,0
|
|
20230810,172800,2952505340,2080,2080,2080,2080,0
|
|
20230810,172700,2952505340,2080,2080,2080,2080,0
|
|
20230810,172600,2952505340,2080,2080,2080,2080,0
|
|
20230810,172500,2952505340,2080,2080,2080,2080,0
|
|
20230810,172400,2952505340,2080,2080,2080,2080,0
|
|
20230810,172300,2952505340,2080,2080,2080,2080,0
|
|
20230810,172200,2952505340,2080,2080,2080,2080,0
|
|
20230810,172100,2952505340,2080,2080,2080,2080,0
|
|
20230810,172000,2952505340,2080,2080,2080,2080,0
|
|
20230810,171900,2952505340,2080,2080,2080,2080,0
|
|
20230810,171800,2952505340,2080,2080,2080,2080,0
|
|
20230810,171700,2952505340,2080,2080,2080,2080,55959
|
|
20230810,171600,2952505340,2080,2080,2080,2080,0
|
|
20230810,171500,2952505340,2080,2080,2080,2080,0
|
|
20230810,171400,2952505340,2080,2080,2080,2080,0
|
|
20230810,171300,2952505340,2080,2080,2080,2080,0
|
|
20230810,171200,2952505340,2080,2080,2080,2080,0
|
|
20230810,171100,2952505340,2080,2080,2080,2080,0
|
|
20230810,171000,2952505340,2080,2080,2080,2080,0
|
|
20230810,170900,2952505340,2080,2080,2080,2080,0
|
|
20230810,170800,2952505340,2080,2080,2080,2080,0
|
|
20230810,170700,2952505340,2080,2080,2080,2080,0
|
|
20230810,170600,2952505340,2080,2080,2080,2080,0
|
|
20230810,170500,2952505340,2080,2080,2080,2080,0
|
|
20230810,170400,2952505340,2080,2080,2080,2080,0
|
|
20230810,170300,2952505340,2080,2080,2080,2080,0
|
|
20230810,170200,2952505340,2080,2080,2080,2080,0
|
|
20230810,170100,2952505340,2080,2080,2080,2080,0
|
|
20230810,170000,2952505340,2080,2080,2080,2080,0
|
|
20230810,165900,2952505340,2080,2080,2080,2080,0
|
|
20230810,165800,2952505340,2080,2080,2080,2080,0
|
|
20230810,165700,2952505340,2080,2080,2080,2080,0
|
|
20230810,165600,2952505340,2080,2080,2080,2080,0
|
|
20230810,165500,2952505340,2080,2080,2080,2080,0
|
|
20230810,165400,2952505340,2080,2080,2080,2080,0
|
|
20230810,165300,2952505340,2080,2080,2080,2080,0
|
|
20230810,165200,2952505340,2080,2080,2080,2080,0
|
|
20230810,165100,2952505340,2080,2080,2080,2080,0
|
|
20230810,165000,2952505340,2080,2080,2080,2080,0
|
|
20230810,164900,2952505340,2080,2080,2080,2080,0
|
|
20230810,164800,2952505340,2080,2080,2080,2080,0
|
|
20230810,164700,2952505340,2080,2080,2080,2080,55959
|
|
20230810,164600,2952505340,2080,2080,2080,2080,0
|
|
20230810,164500,2952505340,2080,2080,2080,2080,0
|
|
20230810,164400,2952505340,2080,2080,2080,2080,0
|
|
20230810,164300,2952505340,2080,2080,2080,2080,0
|
|
20230810,164200,2952505340,2080,2080,2080,2080,0
|
|
20230810,164100,2952505340,2080,2080,2080,2080,0
|
|
20230810,164000,2952505340,2080,2080,2080,2080,0
|
|
20230810,163900,2952505340,2080,2080,2080,2080,0
|
|
20230810,163800,2952505340,2080,2080,2080,2080,0
|
|
20230810,163700,2952505340,2080,2080,2080,2080,0
|
|
20230810,163600,2952505340,2080,2080,2080,2080,0
|
|
20230810,163500,2952505340,2080,2080,2080,2080,0
|
|
20230810,163400,2952505340,2080,2080,2080,2080,0
|
|
20230810,163300,2952505340,2080,2080,2080,2080,0
|
|
20230810,163200,2952505340,2080,2080,2080,2080,0
|
|
20230810,163100,2952505340,2080,2080,2080,2080,0
|
|
20230810,163000,2952505340,2080,2080,2080,2080,0
|
|
20230810,162900,2952505340,2080,2080,2080,2080,0
|
|
20230810,162800,2952505340,2080,2080,2080,2080,0
|
|
20230810,162700,2952505340,2080,2080,2080,2080,0
|
|
20230810,162600,2952505340,2080,2080,2080,2080,0
|
|
20230810,162500,2952505340,2080,2080,2080,2080,0
|
|
20230810,162400,2952505340,2080,2080,2080,2080,0
|
|
20230810,162300,2952505340,2080,2080,2080,2080,0
|
|
20230810,162200,2952505340,2080,2080,2080,2080,0
|
|
20230810,162100,2952505340,2080,2080,2080,2080,0
|
|
20230810,162000,2952505340,2080,2080,2080,2080,0
|
|
20230810,161900,2952505340,2080,2080,2080,2080,0
|
|
20230810,161800,2952505340,2080,2080,2080,2080,0
|
|
20230810,161700,2952505340,2080,2080,2080,2080,55959
|
|
20230810,161600,2952505340,2080,2080,2080,2080,0
|
|
20230810,161500,2952505340,2080,2080,2080,2080,0
|
|
20230810,161400,2952505340,2080,2080,2080,2080,0
|
|
20230810,161300,2952505340,2080,2080,2080,2080,0
|
|
20230810,161200,2952505340,2080,2080,2080,2080,0
|
|
20230810,161100,2952505340,2080,2080,2080,2080,0
|
|
20230810,161000,2952505340,2080,2080,2080,2080,0
|
|
20230810,160900,2952505340,2080,2080,2080,2080,0
|
|
20230810,160800,2952505340,2080,2080,2080,2080,0
|
|
20230810,160700,2952505340,2080,2080,2080,2080,0
|
|
20230810,160600,2952505340,2080,2080,2080,2080,0
|
|
20230810,160500,2952505340,2080,2080,2080,2080,0
|
|
20230810,160400,2952505340,2080,2080,2080,2080,0
|
|
20230810,160300,2952505340,2080,2080,2080,2080,0
|
|
20230810,160200,2952505340,2080,2080,2080,2080,0
|
|
20230810,160100,2952505340,2080,2080,2080,2080,0
|
|
20230810,160000,2952505340,2080,2080,2080,2080,0
|
|
20230810,155900,2952505340,2080,2080,2080,2080,0
|
|
20230810,155800,2952505340,2080,2080,2080,2080,0
|
|
20230810,155700,2952505340,2080,2080,2080,2080,0
|
|
20230810,155600,2952505340,2080,2080,2080,2080,0
|
|
20230810,155500,2952505340,2080,2080,2080,2080,0
|
|
20230810,155400,2952505340,2080,2080,2080,2080,0
|
|
20230810,155300,2952505340,2080,2080,2080,2080,0
|
|
20230810,155200,2952505340,2080,2080,2080,2080,0
|
|
20230810,155100,2952505340,2080,2080,2080,2080,0
|
|
20230810,155000,2952505340,2080,2080,2080,2080,0
|
|
20230810,154900,2952505340,2080,2080,2080,2080,0
|
|
20230810,154800,2952505340,2080,2080,2080,2080,0
|
|
20230810,154700,2952505340,2080,2080,2080,2080,55959
|
|
20230810,154600,2952505340,2080,2080,2080,2080,0
|
|
20230810,154500,2952505340,2080,2080,2080,2080,0
|
|
20230810,154400,2952505340,2080,2080,2080,2080,0
|
|
20230810,154300,2952505340,2080,2080,2080,2080,0
|
|
20230810,154200,2952505340,2080,2080,2080,2080,0
|
|
20230810,154100,2952505340,2080,2080,2080,2080,0
|
|
20230810,154000,2952505340,2080,2080,2080,2080,0
|
|
20230810,153900,2952505340,2080,2080,2080,2080,0
|
|
20230810,153800,2952505340,2080,2080,2080,2080,0
|
|
20230810,153700,2952505340,2080,2080,2080,2080,0
|
|
20230810,153600,2952505340,2080,2080,2080,2080,0
|
|
20230810,153500,2952505340,2080,2080,2080,2080,0
|
|
20230810,153400,2952505340,2080,2080,2080,2080,0
|
|
20230810,153300,2952505340,2080,2080,2080,2080,0
|
|
20230810,153200,2952505340,2080,2080,2080,2080,0
|
|
20230810,153100,2952505340,2080,2080,2080,2080,0
|
|
20230810,153000,2952505340,2080,2080,2080,2080,55959
|
|
20230810,152900,2836110620,2090,2090,2090,2090,0
|
|
20230810,152800,2836110620,2090,2090,2090,2090,0
|
|
20230810,152700,2836110620,2090,2090,2090,2090,0
|
|
20230810,152600,2836110620,2090,2090,2090,2090,0
|
|
20230810,152500,2836110620,2090,2090,2090,2090,0
|
|
20230810,152400,2836110620,2090,2090,2090,2090,0
|
|
20230810,152300,2836110620,2090,2090,2090,2090,0
|
|
20230810,152200,2836110620,2090,2090,2090,2090,0
|
|
20230810,152100,2836110620,2090,2090,2090,2090,0
|
|
20230810,152000,2836110620,2090,2090,2090,2090,0
|
|
20230810,151900,2836110620,2090,2090,2090,2085,9213
|
|
20230810,151800,2816859455,2090,2085,2090,2085,15560
|
|
20230810,151700,2784383380,2090,2090,2090,2085,1168
|
|
20230810,151600,2781944570,2090,2085,2090,2085,128
|
|
20230810,151500,2781677125,2085,2085,2090,2085,9820
|
|
20230810,151400,2761200970,2085,2090,2090,2085,3657
|
|
20230810,151300,2753575405,2090,2090,2090,2085,1071
|
|
20230810,151200,2751337590,2090,2085,2090,2085,351
|
|
20230810,151100,2750605555,2085,2085,2090,2085,1360
|
|
20230810,151000,2747766855,2090,2090,2090,2085,744
|
|
20230810,150900,2746213850,2090,2090,2090,2085,4161
|
|
20230810,150800,2737538060,2090,2085,2090,2085,647
|
|
20230810,150700,2736186790,2085,2090,2090,2085,1215
|
|
20230810,150600,2733647515,2090,2085,2090,2085,1688
|
|
20230810,150500,2730125180,2085,2090,2090,2085,6816
|
|
20230810,150400,2715913200,2090,2085,2090,2085,4665
|
|
20230810,150300,2706171425,2085,2085,2090,2085,687
|
|
20230810,150200,2704735805,2090,2085,2090,2085,271
|
|
20230810,150100,2704170665,2085,2090,2090,2085,354
|
|
20230810,150000,2703432055,2085,2090,2095,2085,10199
|
|
20230810,145900,2682116210,2090,2085,2090,2085,144
|
|
20230810,145800,2681815955,2090,2090,2090,2085,17
|
|
20230810,145700,2681780500,2090,2085,2090,2085,349
|
|
20230810,145600,2681051395,2090,2085,2090,2085,156
|
|
20230810,145500,2680725435,2090,2090,2090,2090,469
|
|
20230810,145400,2679745225,2085,2090,2090,2085,341
|
|
20230810,145300,2679032740,2085,2090,2090,2085,1978
|
|
20230810,145200,2674903895,2090,2090,2090,2085,953
|
|
20230810,145100,2672912335,2090,2090,2090,2085,788
|
|
20230810,145000,2671265490,2090,2090,2090,2085,1481
|
|
20230810,144900,2668172210,2085,2085,2085,2085,2400
|
|
20230810,144800,2663168210,2085,2085,2090,2085,148
|
|
20230810,144700,2662859625,2090,2090,2090,2085,366
|
|
20230810,144600,2662095115,2085,2085,2090,2085,1663
|
|
20230810,144500,2658627755,2085,2090,2090,2085,1122
|
|
20230810,144400,2656288375,2090,2090,2090,2085,175
|
|
20230810,144300,2655922700,2090,2090,2095,2090,154
|
|
20230810,144200,2655600825,2095,2090,2095,2090,555
|
|
20230810,144100,2654438280,2090,2090,2095,2090,1704
|
|
20230810,144000,2650871905,2090,2090,2095,2085,2006
|
|
20230810,143900,2646676345,2090,2085,2090,2085,282
|
|
20230810,143800,2646087100,2090,2090,2090,2085,1840
|
|
20230810,143700,2642249445,2090,2085,2090,2085,1387
|
|
20230810,143600,2639350690,2090,2085,2090,2085,543
|
|
20230810,143500,2638216030,2090,2090,2090,2090,1
|
|
20230810,143400,2638213940,2085,2090,2090,2085,932
|
|
20230810,143300,2636270125,2085,2090,2090,2085,16
|
|
20230810,143200,2636236760,2085,2090,2090,2085,413
|
|
20230810,143100,2635375650,2085,2080,2085,2080,2173
|
|
20230810,143000,2630846300,2080,2080,2085,2080,2344
|
|
20230810,142900,2625970770,2085,2080,2085,2080,26
|
|
20230810,142800,2625916635,2085,2085,2085,2085,3
|
|
20230810,142700,2625910380,2080,2085,2085,2080,1066
|
|
20230810,142600,2623693070,2085,2085,2085,2080,3515
|
|
20230810,142500,2616364370,2090,2090,2090,2085,2065
|
|
20230810,142400,2612058330,2090,2090,2090,2085,523
|
|
20230810,142300,2610967835,2090,2085,2090,2085,42
|
|
20230810,142200,2610880260,2085,2085,2090,2085,17
|
|
20230810,142100,2610844810,2090,2085,2090,2085,173
|
|
20230810,142000,2610483425,2090,2090,2090,2085,167
|
|
20230810,141900,2610134470,2090,2090,2095,2090,1073
|
|
20230810,141800,2607886895,2090,2090,2095,2090,1640
|
|
20230810,141700,2604454295,2085,2085,2090,2085,66
|
|
20230810,141600,2604316680,2090,2090,2090,2090,2191
|
|
20230810,141500,2599737490,2090,2090,2090,2085,3577
|
|
20230810,141400,2592269420,2085,2085,2090,2085,200
|
|
20230810,141300,2591852410,2085,2085,2090,2085,545
|
|
20230810,141200,2590716080,2090,2085,2090,2085,53
|
|
20230810,141100,2590605520,2085,2090,2090,2085,2887
|
|
20230810,141000,2584573615,2090,2090,2090,2085,188
|
|
20230810,140900,2584180770,2085,2090,2090,2085,1798
|
|
20230810,140800,2580423080,2095,2090,2095,2090,1083
|
|
20230810,140700,2578159605,2095,2090,2095,2090,47
|
|
20230810,140600,2578061370,2095,2090,2095,2090,16
|
|
20230810,140500,2578027925,2090,2095,2095,2090,54
|
|
20230810,140400,2577915060,2095,2095,2095,2090,30
|
|
20230810,140300,2577852285,2095,2095,2100,2090,518
|
|
20230810,140200,2576768755,2100,2095,2100,2090,9223
|
|
20230810,140100,2557421270,2090,2095,2095,2090,516
|
|
20230810,140000,2556342755,2090,2095,2095,2090,162
|
|
20230810,135900,2556004125,2090,2090,2090,2090,2486
|
|
20230810,135800,2550808385,2085,2090,2090,2085,43
|
|
20230810,135700,2550718720,2090,2080,2090,2080,35
|
|
20230810,135600,2550645840,2085,2085,2085,2080,3043
|
|
20230810,135500,2544308600,2090,2085,2090,2085,16
|
|
20230810,135400,2544275235,2085,2080,2090,2080,1768
|
|
20230810,135300,2540582880,2085,2085,2085,2085,124
|
|
20230810,135200,2540324340,2085,2085,2085,2080,502
|
|
20230810,135100,2539277745,2085,2085,2085,2080,60
|
|
20230810,135000,2539152780,2080,2085,2090,2080,2539
|
|
20230810,134900,2533868480,2085,2085,2085,2085,23
|
|
20230810,134800,2533820525,2080,2085,2085,2080,301
|
|
20230810,134700,2533194185,2080,2085,2085,2080,3557
|
|
20230810,134600,2525778080,2085,2090,2090,2085,18
|
|
20230810,134500,2525740545,2090,2090,2090,2085,64
|
|
20230810,134400,2525606995,2090,2085,2090,2085,25
|
|
20230810,134300,2525554820,2090,2090,2090,2085,419
|
|
20230810,134200,2524681185,2090,2085,2090,2085,273
|
|
20230810,134100,2524111360,2090,2085,2090,2085,2077
|
|
20230810,134000,2519780625,2085,2090,2095,2085,4628
|
|
20230810,133900,2510122160,2090,2090,2090,2090,16
|
|
20230810,133800,2510088720,2095,2090,2095,2090,144
|
|
20230810,133700,2509787250,2095,2095,2095,2090,989
|
|
20230810,133600,2507718375,2095,2090,2095,2090,5219
|
|
20230810,133500,2496784990,2090,2085,2090,2085,759
|
|
20230810,133400,2495198760,2090,2090,2090,2090,6
|
|
20230810,133300,2495186220,2085,2095,2095,2085,57
|
|
20230810,133200,2495067060,2085,2090,2095,2085,807
|
|
20230810,133100,2493381910,2090,2095,2095,2090,618
|
|
20230810,133000,2492090220,2095,2090,2095,2090,123
|
|
20230810,132900,2491832620,2095,2090,2095,2090,58
|
|
20230810,132800,2491711375,2095,2085,2095,2085,2284
|
|
20230810,132700,2486935700,2090,2085,2090,2085,266
|
|
20230810,132600,2486379890,2085,2090,2090,2085,19
|
|
20230810,132500,2486340260,2085,2090,2090,2085,81
|
|
20230810,132400,2486171360,2085,2085,2090,2085,158
|
|
20230810,132300,2485841355,2090,2085,2090,2085,17
|
|
20230810,132200,2485805905,2090,2085,2090,2085,2602
|
|
20230810,132100,2480368150,2090,2085,2090,2085,59
|
|
20230810,132000,2480245130,2085,2090,2090,2085,1123
|
|
20230810,131900,2477903465,2085,2085,2085,2085,16
|
|
20230810,131800,2477870105,2090,2085,2090,2085,412
|
|
20230810,131700,2477009445,2085,2085,2085,2085,1064
|
|
20230810,131600,2474791005,2090,2090,2090,2085,19
|
|
20230810,131500,2474751375,2085,2085,2090,2085,1038
|
|
20230810,131400,2472582170,2090,2085,2090,2085,40
|
|
20230810,131300,2472498765,2085,2085,2090,2085,708
|
|
20230810,131200,2471022215,2085,2085,2090,2085,361
|
|
20230810,131100,2470269525,2085,2085,2085,2080,3079
|
|
20230810,131000,2463850020,2080,2080,2080,2080,569
|
|
20230810,130900,2462666500,2080,2075,2080,2075,44
|
|
20230810,130800,2462575195,2080,2075,2080,2075,19606
|
|
20230810,130700,2421892740,2075,2075,2075,2075,0
|
|
20230810,130600,2421892740,2075,2080,2080,2075,94
|
|
20230810,130500,2421697430,2075,2080,2080,2075,35
|
|
20230810,130400,2421624710,2075,2080,2080,2075,2192
|
|
20230810,130300,2417076260,2080,2080,2080,2075,435
|
|
20230810,130200,2416173540,2080,2075,2080,2075,43
|
|
20230810,130100,2416084310,2080,2080,2080,2075,18
|
|
20230810,130000,2416046950,2075,2075,2075,2075,123
|
|
20230810,125900,2415791725,2080,2075,2080,2075,36
|
|
20230810,125800,2415717015,2080,2080,2080,2075,255
|
|
20230810,125700,2415186695,2080,2080,2080,2075,1450
|
|
20230810,125600,2412177460,2080,2080,2080,2075,557
|
|
20230810,125500,2411019035,2080,2080,2085,2080,1155
|
|
20230810,125400,2408616630,2085,2080,2085,2080,1036
|
|
20230810,125300,2406461650,2085,2080,2085,2080,561
|
|
20230810,125200,2405294765,2085,2085,2085,2080,53
|
|
20230810,125100,2405184340,2085,2080,2085,2080,43
|
|
20230810,125000,2405094895,2080,2085,2085,2080,146
|
|
20230810,124900,2404790620,2085,2080,2085,2080,2028
|
|
20230810,124800,2400572370,2080,2080,2085,2080,200
|
|
20230810,124700,2400155715,2085,2080,2085,2080,21
|
|
20230810,124600,2400111985,2080,2085,2090,2080,3608
|
|
20230810,124500,2392587620,2090,2085,2090,2080,2620
|
|
20230810,124400,2387129970,2080,2080,2085,2080,1255
|
|
20230810,124300,2384519565,2080,2080,2080,2080,27
|
|
20230810,124200,2384463405,2080,2080,2085,2080,392
|
|
20230810,124100,2383647795,2080,2080,2085,2080,249
|
|
20230810,124000,2383129870,2080,2085,2085,2080,47
|
|
20230810,123900,2383032075,2080,2080,2080,2075,790
|
|
20230810,123800,2381389820,2080,2080,2085,2080,1133
|
|
20230810,123700,2379032680,2075,2080,2080,2075,371
|
|
20230810,123600,2378261865,2080,2080,2085,2080,299
|
|
20230810,123500,2377639940,2080,2080,2080,2080,1506
|
|
20230810,123400,2374507460,2080,2075,2080,2075,168
|
|
20230810,123300,2374158100,2080,2075,2080,2075,136
|
|
20230810,123200,2373875825,2075,2075,2075,2075,95
|
|
20230810,123100,2373678700,2075,2080,2080,2075,135
|
|
20230810,123000,2373397980,2080,2080,2080,2075,3123
|
|
20230810,122900,2366907745,2075,2080,2080,2075,2697
|
|
20230810,122800,2361311465,2075,2080,2080,2075,213
|
|
20230810,122700,2360868825,2080,2075,2080,2075,104
|
|
20230810,122600,2360653020,2075,2075,2075,2075,111
|
|
20230810,122500,2360422695,2080,2080,2085,2075,254
|
|
20230810,122400,2359894450,2085,2080,2085,2080,1642
|
|
20230810,122300,2356474290,2080,2075,2080,2075,850
|
|
20230810,122200,2354709360,2075,2075,2080,2075,4048
|
|
20230810,122100,2346309660,2080,2075,2080,2075,1129
|
|
20230810,122000,2343961975,2075,2075,2080,2075,604
|
|
20230810,121900,2342708670,2075,2080,2080,2075,5194
|
|
20230810,121800,2331905230,2080,2080,2085,2080,114
|
|
20230810,121700,2331668055,2085,2080,2085,2080,1031
|
|
20230810,121600,2329523550,2080,2085,2085,2080,951
|
|
20230810,121500,2327545410,2080,2080,2085,2080,124
|
|
20230810,121400,2327287475,2080,2085,2085,2080,121
|
|
20230810,121300,2327035780,2085,2080,2085,2080,1082
|
|
20230810,121200,2324785210,2080,2080,2085,2080,189
|
|
20230810,121100,2324391800,2085,2080,2085,2080,134
|
|
20230810,121000,2324112565,2080,2085,2085,2080,331
|
|
20230810,120900,2323423250,2080,2080,2085,2080,132
|
|
20230810,120800,2323148685,2080,2085,2085,2080,625
|
|
20230810,120700,2321848675,2080,2080,2085,2080,105
|
|
20230810,120600,2321630270,2080,2080,2080,2080,421
|
|
20230810,120500,2320754590,2080,2080,2085,2080,131
|
|
20230810,120400,2320481610,2080,2080,2080,2080,93
|
|
20230810,120300,2320288170,2085,2085,2085,2080,279
|
|
20230810,120200,2319706950,2085,2085,2085,2080,90
|
|
20230810,120100,2319519740,2085,2090,2090,2080,1431
|
|
20230810,120000,2316531635,2085,2085,2085,2085,356
|
|
20230810,115900,2315789375,2085,2085,2085,2080,99
|
|
20230810,115800,2315583095,2080,2085,2085,2080,182
|
|
20230810,115700,2315204065,2085,2080,2085,2080,453
|
|
20230810,115600,2314260175,2080,2080,2080,2080,96
|
|
20230810,115500,2314060495,2085,2085,2090,2080,3082
|
|
20230810,115400,2307622925,2080,2080,2080,2080,135
|
|
20230810,115300,2307342125,2085,2080,2090,2080,72
|
|
20230810,115200,2307192080,2085,2080,2085,2080,1117
|
|
20230810,115100,2304863175,2080,2085,2085,2080,1088
|
|
20230810,115000,2302595135,2085,2080,2085,2080,1345
|
|
20230810,114900,2299791765,2080,2080,2080,2080,970
|
|
20230810,114800,2297774165,2080,2075,2085,2075,2066
|
|
20230810,114700,2293477000,2075,2080,2080,2075,519
|
|
20230810,114600,2292399560,2075,2085,2085,2075,29361
|
|
20230810,114500,2231403100,2085,2085,2085,2085,114
|
|
20230810,114400,2231165410,2085,2085,2085,2085,88
|
|
20230810,114300,2230981930,2085,2085,2090,2085,3215
|
|
20230810,114200,2224263155,2090,2085,2090,2085,553
|
|
20230810,114100,2223110145,2085,2090,2090,2085,1844
|
|
20230810,114000,2219263900,2090,2085,2090,2085,17
|
|
20230810,113900,2219228450,2085,2085,2085,2085,226
|
|
20230810,113800,2218757240,2085,2090,2090,2085,60
|
|
20230810,113700,2218631920,2085,2085,2085,2085,16
|
|
20230810,113600,2218598560,2085,2085,2085,2085,308
|
|
20230810,113500,2217956380,2085,2085,2085,2085,726
|
|
20230810,113400,2216442670,2085,2090,2090,2085,3546
|
|
20230810,113300,2209048210,2090,2085,2090,2085,17
|
|
20230810,113200,2209012760,2090,2090,2090,2085,56
|
|
20230810,113100,2208895965,2085,2085,2090,2085,45
|
|
20230810,113000,2208802060,2085,2090,2090,2085,121
|
|
20230810,112900,2208549250,2085,2085,2085,2085,5572
|
|
20230810,112800,2196931630,2085,2090,2090,2085,17
|
|
20230810,112700,2196896180,2085,2090,2090,2085,1017
|
|
20230810,112600,2194775730,2085,2085,2085,2085,67
|
|
20230810,112500,2194636035,2090,2090,2090,2085,74
|
|
20230810,112400,2194481640,2085,2085,2085,2085,316
|
|
20230810,112300,2193822780,2085,2085,2090,2085,1652
|
|
20230810,112200,2190378350,2085,2085,2085,2085,26
|
|
20230810,112100,2190324140,2090,2090,2090,2090,0
|
|
20230810,112000,2190324140,2090,2090,2090,2085,457
|
|
20230810,111900,2189369225,2090,2085,2090,2085,3476
|
|
20230810,111800,2182121630,2085,2085,2085,2080,755
|
|
20230810,111700,2180548455,2080,2080,2080,2080,1437
|
|
20230810,111600,2177559495,2085,2085,2085,2080,385
|
|
20230810,111500,2176757670,2080,2080,2080,2080,239
|
|
20230810,111400,2176260550,2080,2080,2080,2080,4000
|
|
20230810,111300,2167940550,2080,2080,2080,2080,5
|
|
20230810,111200,2167930150,2080,2085,2085,2080,1857
|
|
20230810,111100,2164062840,2085,2085,2085,2085,0
|
|
20230810,111000,2164062840,2085,2080,2085,2080,1901
|
|
20230810,110900,2160099260,2085,2080,2085,2080,14
|
|
20230810,110800,2160070135,2085,2080,2085,2080,205
|
|
20230810,110700,2159643665,2080,2080,2080,2080,1000
|
|
20230810,110600,2157563665,2080,2080,2080,2080,412
|
|
20230810,110500,2156706705,2080,2080,2080,2075,928
|
|
20230810,110400,2154776510,2080,2080,2080,2080,3553
|
|
20230810,110300,2147386270,2080,2080,2080,2080,142
|
|
20230810,110200,2147090910,2080,2080,2080,2080,96
|
|
20230810,110100,2146891230,2080,2080,2080,2080,1
|
|
20230810,110000,2146889150,2075,2075,2075,2075,50
|
|
20230810,105900,2146785400,2075,2075,2075,2075,2870
|
|
20230810,105800,2140830150,2075,2075,2075,2075,290
|
|
20230810,105700,2140228400,2075,2080,2080,2075,382
|
|
20230810,105600,2139435690,2080,2080,2080,2075,1183
|
|
20230810,105500,2136975100,2075,2075,2080,2075,3615
|
|
20230810,105400,2129473725,2080,2075,2080,2075,1002
|
|
20230810,105300,2127394565,2080,2080,2080,2080,56
|
|
20230810,105200,2127278085,2080,2080,2080,2075,451
|
|
20230810,105100,2126340745,2075,2085,2085,2075,4559
|
|
20230810,105000,2116859455,2085,2080,2085,2080,2539
|
|
20230810,104900,2111577940,2085,2080,2085,2080,646
|
|
20230810,104800,2110233950,2080,2080,2080,2080,11300
|
|
20230810,104700,2086729950,2080,2080,2080,2075,1041
|
|
20230810,104600,2084564870,2075,2075,2075,2070,15064
|
|
20230810,104500,2053307150,2075,2075,2075,2075,265
|
|
20230810,104400,2052757275,2070,2070,2070,2070,172
|
|
20230810,104300,2052401235,2070,2070,2075,2070,15464
|
|
20230810,104200,2020389885,2075,2075,2075,2070,6323
|
|
20230810,104100,2007273490,2080,2075,2080,2075,425
|
|
20230810,104000,2006390625,2075,2080,2080,2075,1675
|
|
20230810,103900,2002914705,2080,2080,2080,2080,86
|
|
20230810,103800,2002735825,2080,2080,2080,2075,39
|
|
20230810,103700,2002654740,2080,2080,2085,2080,112
|
|
20230810,103600,2002421770,2075,2080,2080,2075,50
|
|
20230810,103500,2002317920,2080,2075,2080,2075,4516
|
|
20230810,103400,1992936725,2080,2075,2080,2075,306
|
|
20230810,103300,1992301745,2080,2085,2085,2080,1515
|
|
20230810,103200,1989150230,2085,2080,2085,2075,1175
|
|
20230810,103100,1986706765,2085,2080,2085,2080,1791
|
|
20230810,103000,1982981475,2080,2085,2085,2080,5367
|
|
20230810,102900,1971817625,2085,2085,2085,2085,5
|
|
20230810,102800,1971807200,2085,2085,2085,2085,100
|
|
20230810,102700,1971598700,2085,2085,2085,2080,202
|
|
20230810,102600,1971177535,2085,2080,2085,2080,4159
|
|
20230810,102500,1962511020,2080,2085,2085,2080,1287
|
|
20230810,102400,1959828625,2080,2085,2090,2080,1878
|
|
20230810,102300,1955913165,2090,2085,2090,2080,1773
|
|
20230810,102200,1952223210,2090,2085,2090,2085,1160
|
|
20230810,102100,1949803405,2085,2090,2090,2085,469
|
|
20230810,102000,1948825060,2090,2085,2090,2085,1604
|
|
20230810,101900,1945480695,2085,2080,2090,2080,2611
|
|
20230810,101800,1940044730,2090,2085,2090,2085,2001
|
|
20230810,101700,1935872640,2085,2085,2085,2085,1410
|
|
20230810,101600,1932932790,2080,2085,2085,2080,532
|
|
20230810,101500,1931823575,2080,2080,2080,2080,75
|
|
20230810,101400,1931667575,2080,2080,2080,2080,1040
|
|
20230810,101300,1929504375,2080,2080,2080,2075,341
|
|
20230810,101200,1928796765,2075,2075,2080,2075,13711
|
|
20230810,101100,1900346435,2080,2080,2080,2075,4
|
|
20230810,101000,1900338120,2080,2080,2080,2075,2114
|
|
20230810,100900,1895950485,2075,2080,2080,2075,1101
|
|
20230810,100800,1893660910,2080,2075,2080,2075,1073
|
|
20230810,100700,1891429075,2080,2080,2080,2075,4854
|
|
20230810,100600,1881335965,2080,2080,2080,2075,242
|
|
20230810,100500,1880832765,2075,2085,2085,2075,6068
|
|
20230810,100400,1868223020,2085,2090,2090,2080,352
|
|
20230810,100300,1867489840,2080,2085,2090,2080,1862
|
|
20230810,100200,1863613815,2090,2080,2090,2080,229
|
|
20230810,100100,1863136670,2085,2080,2085,2075,1377
|
|
20230810,100000,1860279360,2075,2085,2090,2075,6524
|
|
20230810,095900,1846694405,2090,2090,2090,2090,168
|
|
20230810,095800,1846343285,2085,2085,2095,2085,4493
|
|
20230810,095700,1836973365,2090,2085,2095,2085,1431
|
|
20230810,095600,1833984620,2095,2090,2095,2085,3551
|
|
20230810,095500,1826573015,2090,2090,2095,2090,1005
|
|
20230810,095400,1824472555,2095,2095,2095,2090,1610
|
|
20230810,095300,1821105070,2090,2095,2095,2090,1284
|
|
20230810,095200,1818421475,2095,2090,2095,2090,4171
|
|
20230810,095100,1809704055,2090,2090,2090,2090,1095
|
|
20230810,095000,1807415505,2090,2085,2090,2085,1429
|
|
20230810,094900,1804435770,2085,2085,2085,2085,204
|
|
20230810,094800,1804010430,2085,2080,2085,2075,1923
|
|
20230810,094700,1800016880,2080,2080,2080,2080,1104
|
|
20230810,094600,1797720560,2080,2075,2085,2075,7083
|
|
20230810,094500,1782989080,2085,2085,2090,2080,22461
|
|
20230810,094400,1736159600,2085,2080,2085,2075,5354
|
|
20230810,094300,1725024510,2080,2075,2080,2070,6796
|
|
20230810,094200,1710931660,2075,2075,2075,2070,3630
|
|
20230810,094100,1703409640,2070,2065,2070,2065,21116
|
|
20230810,094000,1659773015,2070,2065,2070,2060,15894
|
|
20230810,093900,1626966305,2065,2070,2070,2060,28021
|
|
20230810,093800,1569147830,2070,2070,2070,2065,6430
|
|
20230810,093700,1555867735,2070,2070,2075,2065,7821
|
|
20230810,093600,1539695010,2070,2075,2075,2070,25989
|
|
20230810,093500,1485896730,2070,2070,2075,2065,7877
|
|
20230810,093400,1469589580,2075,2075,2085,2070,13401
|
|
20230810,093300,1441778725,2070,2070,2080,2070,8222
|
|
20230810,093200,1424747445,2070,2075,2080,2060,27660
|
|
20230810,093100,1367632220,2065,2075,2080,2065,52012
|
|
20230810,093000,1259846415,2080,2085,2085,2075,3521
|
|
20230810,092900,1252522495,2080,2095,2095,2080,21509
|
|
20230810,092800,1207747325,2090,2095,2095,2090,115
|
|
20230810,092700,1207506970,2085,2090,2095,2085,4577
|
|
20230810,092600,1197939645,2090,2090,2090,2085,150
|
|
20230810,092500,1197626535,2085,2095,2095,2085,1002
|
|
20230810,092400,1195535095,2090,2090,2095,2085,4254
|
|
20230810,092300,1186646915,2090,2090,2090,2090,4615
|
|
20230810,092200,1177001565,2090,2080,2090,2080,3085
|
|
20230810,092100,1170578795,2080,2090,2090,2075,15508
|
|
20230810,092000,1138324340,2090,2090,2090,2085,2715
|
|
20230810,091900,1132662305,2080,2085,2090,2080,2250
|
|
20230810,091800,1127975845,2085,2090,2090,2080,4156
|
|
20230810,091700,1119307780,2090,2090,2090,2080,28022
|
|
20230810,091600,1060978690,2085,2090,2100,2080,16301
|
|
20230810,091500,1026858855,2080,2090,2090,2075,33639
|
|
20230810,091400,956813505,2090,2085,2090,2085,3878
|
|
20230810,091300,948724965,2085,2090,2090,2080,13075
|
|
20230810,091200,921460020,2090,2095,2095,2085,8904
|
|
20230810,091100,902839970,2095,2090,2095,2090,5150
|
|
20230810,091000,892076395,2090,2100,2100,2085,5275
|
|
20230810,090900,881046430,2095,2085,2100,2085,14385
|
|
20230810,090800,850988460,2085,2090,2090,2085,2422
|
|
20230810,090700,845934405,2090,2095,2095,2085,17349
|
|
20230810,090600,809695055,2090,2100,2110,2090,13293
|
|
20230810,090500,781781485,2100,2095,2100,2090,12446
|
|
20230810,090400,755748055,2095,2090,2095,2080,10669
|
|
20230810,090300,733473090,2085,2090,2100,2085,41648
|
|
20230810,090200,646410730,2095,2080,2095,2080,22796
|
|
20230810,090100,598741075,2095,2100,2100,2060,133284
|
|
20230810,090000,321069120,2100,2150,2150,2085,140358
|