595 lines
29 KiB
CSV
595 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,185200,3207436660,2335,2335,2335,2335,28342
|
|
20230807,185100,3207436660,2335,2335,2335,2335,0
|
|
20230807,185000,3207436660,2335,2335,2335,2335,0
|
|
20230807,184900,3207436660,2335,2335,2335,2335,0
|
|
20230807,184800,3207436660,2335,2335,2335,2335,0
|
|
20230807,184700,3207436660,2335,2335,2335,2335,0
|
|
20230807,184600,3207436660,2335,2335,2335,2335,0
|
|
20230807,184500,3207436660,2335,2335,2335,2335,0
|
|
20230807,184400,3207436660,2335,2335,2335,2335,0
|
|
20230807,184300,3207436660,2335,2335,2335,2335,0
|
|
20230807,184200,3207436660,2335,2335,2335,2335,0
|
|
20230807,184100,3207436660,2335,2335,2335,2335,0
|
|
20230807,184000,3207436660,2335,2335,2335,2335,0
|
|
20230807,183900,3207436660,2335,2335,2335,2335,0
|
|
20230807,183800,3207436660,2335,2335,2335,2335,0
|
|
20230807,183700,3207436660,2335,2335,2335,2335,0
|
|
20230807,183600,3207436660,2335,2335,2335,2335,0
|
|
20230807,183500,3207436660,2335,2335,2335,2335,0
|
|
20230807,183400,3207436660,2335,2335,2335,2335,0
|
|
20230807,183300,3207436660,2335,2335,2335,2335,0
|
|
20230807,183200,3207436660,2335,2335,2335,2335,0
|
|
20230807,183100,3207436660,2335,2335,2335,2335,0
|
|
20230807,183000,3207436660,2335,2335,2335,2335,0
|
|
20230807,182900,3207436660,2335,2335,2335,2335,0
|
|
20230807,182800,3207436660,2335,2335,2335,2335,0
|
|
20230807,182700,3207436660,2335,2335,2335,2335,0
|
|
20230807,182600,3207436660,2335,2335,2335,2335,0
|
|
20230807,182500,3207436660,2335,2335,2335,2335,0
|
|
20230807,182400,3207436660,2335,2335,2335,2335,0
|
|
20230807,182300,3207436660,2335,2335,2335,2335,0
|
|
20230807,182200,3207436660,2335,2335,2335,2335,28342
|
|
20230807,182100,3207436660,2335,2335,2335,2335,0
|
|
20230807,182000,3207436660,2335,2335,2335,2335,0
|
|
20230807,181900,3207436660,2335,2335,2335,2335,0
|
|
20230807,181800,3207436660,2335,2335,2335,2335,0
|
|
20230807,181700,3207436660,2335,2335,2335,2335,0
|
|
20230807,181600,3207436660,2335,2335,2335,2335,0
|
|
20230807,181500,3207436660,2335,2335,2335,2335,0
|
|
20230807,181400,3207436660,2335,2335,2335,2335,0
|
|
20230807,181300,3207436660,2335,2335,2335,2335,0
|
|
20230807,181200,3207436660,2335,2335,2335,2335,0
|
|
20230807,181100,3207436660,2335,2335,2335,2335,0
|
|
20230807,181000,3207436660,2335,2335,2335,2335,0
|
|
20230807,180900,3207436660,2335,2335,2335,2335,0
|
|
20230807,180800,3207436660,2335,2335,2335,2335,0
|
|
20230807,180700,3207436660,2335,2335,2335,2335,0
|
|
20230807,180600,3207436660,2335,2335,2335,2335,0
|
|
20230807,180500,3207436660,2335,2335,2335,2335,0
|
|
20230807,180400,3207436660,2335,2335,2335,2335,0
|
|
20230807,180300,3207436660,2335,2335,2335,2335,0
|
|
20230807,180200,3207436660,2335,2335,2335,2335,0
|
|
20230807,180100,3207436660,2335,2335,2335,2335,0
|
|
20230807,180000,3207436660,2335,2335,2335,2335,0
|
|
20230807,175900,3207436660,2335,2335,2335,2335,0
|
|
20230807,175800,3207436660,2335,2335,2335,2335,0
|
|
20230807,175700,3207436660,2335,2335,2335,2335,0
|
|
20230807,175600,3207436660,2335,2335,2335,2335,0
|
|
20230807,175500,3207436660,2335,2335,2335,2335,0
|
|
20230807,175400,3207436660,2335,2335,2335,2335,0
|
|
20230807,175300,3207436660,2335,2335,2335,2335,0
|
|
20230807,175200,3207436660,2335,2335,2335,2335,28342
|
|
20230807,175100,3207436660,2335,2335,2335,2335,0
|
|
20230807,175000,3207436660,2335,2335,2335,2335,0
|
|
20230807,174900,3207436660,2335,2335,2335,2335,0
|
|
20230807,174800,3207436660,2335,2335,2335,2335,0
|
|
20230807,174700,3207436660,2335,2335,2335,2335,0
|
|
20230807,174600,3207436660,2335,2335,2335,2335,0
|
|
20230807,174500,3207436660,2335,2335,2335,2335,0
|
|
20230807,174400,3207436660,2335,2335,2335,2335,0
|
|
20230807,174300,3207436660,2335,2335,2335,2335,0
|
|
20230807,174200,3207436660,2335,2335,2335,2335,0
|
|
20230807,174100,3207436660,2335,2335,2335,2335,0
|
|
20230807,174000,3207436660,2335,2335,2335,2335,0
|
|
20230807,173900,3207436660,2335,2335,2335,2335,0
|
|
20230807,173800,3207436660,2335,2335,2335,2335,0
|
|
20230807,173700,3207436660,2335,2335,2335,2335,0
|
|
20230807,173600,3207436660,2335,2335,2335,2335,0
|
|
20230807,173500,3207436660,2335,2335,2335,2335,0
|
|
20230807,173400,3207436660,2335,2335,2335,2335,0
|
|
20230807,173300,3207436660,2335,2335,2335,2335,0
|
|
20230807,173200,3207436660,2335,2335,2335,2335,0
|
|
20230807,173100,3207436660,2335,2335,2335,2335,0
|
|
20230807,173000,3207436660,2335,2335,2335,2335,0
|
|
20230807,172900,3207436660,2335,2335,2335,2335,0
|
|
20230807,172800,3207436660,2335,2335,2335,2335,0
|
|
20230807,172700,3207436660,2335,2335,2335,2335,0
|
|
20230807,172600,3207436660,2335,2335,2335,2335,0
|
|
20230807,172500,3207436660,2335,2335,2335,2335,0
|
|
20230807,172400,3207436660,2335,2335,2335,2335,0
|
|
20230807,172300,3207436660,2335,2335,2335,2335,0
|
|
20230807,172200,3207436660,2335,2335,2335,2335,28342
|
|
20230807,172100,3207436660,2335,2335,2335,2335,0
|
|
20230807,172000,3207436660,2335,2335,2335,2335,0
|
|
20230807,171900,3207436660,2335,2335,2335,2335,0
|
|
20230807,171800,3207436660,2335,2335,2335,2335,0
|
|
20230807,171700,3207436660,2335,2335,2335,2335,0
|
|
20230807,171600,3207436660,2335,2335,2335,2335,0
|
|
20230807,171500,3207436660,2335,2335,2335,2335,0
|
|
20230807,171400,3207436660,2335,2335,2335,2335,0
|
|
20230807,171300,3207436660,2335,2335,2335,2335,0
|
|
20230807,171200,3207436660,2335,2335,2335,2335,0
|
|
20230807,171100,3207436660,2335,2335,2335,2335,0
|
|
20230807,171000,3207436660,2335,2335,2335,2335,0
|
|
20230807,170900,3207436660,2335,2335,2335,2335,0
|
|
20230807,170800,3207436660,2335,2335,2335,2335,0
|
|
20230807,170700,3207436660,2335,2335,2335,2335,0
|
|
20230807,170600,3207436660,2335,2335,2335,2335,0
|
|
20230807,170500,3207436660,2335,2335,2335,2335,0
|
|
20230807,170400,3207436660,2335,2335,2335,2335,0
|
|
20230807,170300,3207436660,2335,2335,2335,2335,0
|
|
20230807,170200,3207436660,2335,2335,2335,2335,0
|
|
20230807,170100,3207436660,2335,2335,2335,2335,0
|
|
20230807,170000,3207436660,2335,2335,2335,2335,0
|
|
20230807,165900,3207436660,2335,2335,2335,2335,0
|
|
20230807,165800,3207436660,2335,2335,2335,2335,0
|
|
20230807,165700,3207436660,2335,2335,2335,2335,0
|
|
20230807,165600,3207436660,2335,2335,2335,2335,0
|
|
20230807,165500,3207436660,2335,2335,2335,2335,0
|
|
20230807,165400,3207436660,2335,2335,2335,2335,0
|
|
20230807,165300,3207436660,2335,2335,2335,2335,0
|
|
20230807,165200,3207436660,2335,2335,2335,2335,28342
|
|
20230807,165100,3207436660,2335,2335,2335,2335,0
|
|
20230807,165000,3207436660,2335,2335,2335,2335,0
|
|
20230807,164900,3207436660,2335,2335,2335,2335,0
|
|
20230807,164800,3207436660,2335,2335,2335,2335,0
|
|
20230807,164700,3207436660,2335,2335,2335,2335,0
|
|
20230807,164600,3207436660,2335,2335,2335,2335,0
|
|
20230807,164500,3207436660,2335,2335,2335,2335,0
|
|
20230807,164400,3207436660,2335,2335,2335,2335,0
|
|
20230807,164300,3207436660,2335,2335,2335,2335,0
|
|
20230807,164200,3207436660,2335,2335,2335,2335,0
|
|
20230807,164100,3207436660,2335,2335,2335,2335,0
|
|
20230807,164000,3207436660,2335,2335,2335,2335,0
|
|
20230807,163900,3207436660,2335,2335,2335,2335,0
|
|
20230807,163800,3207436660,2335,2335,2335,2335,0
|
|
20230807,163700,3207436660,2335,2335,2335,2335,0
|
|
20230807,163600,3207436660,2335,2335,2335,2335,0
|
|
20230807,163500,3207436660,2335,2335,2335,2335,0
|
|
20230807,163400,3207436660,2335,2335,2335,2335,0
|
|
20230807,163300,3207436660,2335,2335,2335,2335,0
|
|
20230807,163200,3207436660,2335,2335,2335,2335,0
|
|
20230807,163100,3207436660,2335,2335,2335,2335,0
|
|
20230807,163000,3207436660,2335,2335,2335,2335,0
|
|
20230807,162900,3207436660,2335,2335,2335,2335,0
|
|
20230807,162800,3207436660,2335,2335,2335,2335,0
|
|
20230807,162700,3207436660,2335,2335,2335,2335,0
|
|
20230807,162600,3207436660,2335,2335,2335,2335,0
|
|
20230807,162500,3207436660,2335,2335,2335,2335,0
|
|
20230807,162400,3207436660,2335,2335,2335,2335,0
|
|
20230807,162300,3207436660,2335,2335,2335,2335,0
|
|
20230807,162200,3207436660,2335,2335,2335,2335,28342
|
|
20230807,162100,3207436660,2335,2335,2335,2335,0
|
|
20230807,162000,3207436660,2335,2335,2335,2335,0
|
|
20230807,161900,3207436660,2335,2335,2335,2335,0
|
|
20230807,161800,3207436660,2335,2335,2335,2335,0
|
|
20230807,161700,3207436660,2335,2335,2335,2335,0
|
|
20230807,161600,3207436660,2335,2335,2335,2335,0
|
|
20230807,161500,3207436660,2335,2335,2335,2335,0
|
|
20230807,161400,3207436660,2335,2335,2335,2335,0
|
|
20230807,161300,3207436660,2335,2335,2335,2335,0
|
|
20230807,161200,3207436660,2335,2335,2335,2335,0
|
|
20230807,161100,3207436660,2335,2335,2335,2335,0
|
|
20230807,161000,3207436660,2335,2335,2335,2335,0
|
|
20230807,160900,3207436660,2335,2335,2335,2335,0
|
|
20230807,160800,3207436660,2335,2335,2335,2335,0
|
|
20230807,160700,3207436660,2335,2335,2335,2335,0
|
|
20230807,160600,3207436660,2335,2335,2335,2335,0
|
|
20230807,160500,3207436660,2335,2335,2335,2335,0
|
|
20230807,160400,3207436660,2335,2335,2335,2335,0
|
|
20230807,160300,3207436660,2335,2335,2335,2335,0
|
|
20230807,160200,3207436660,2335,2335,2335,2335,0
|
|
20230807,160100,3207436660,2335,2335,2335,2335,0
|
|
20230807,160000,3207436660,2335,2335,2335,2335,0
|
|
20230807,155900,3207436660,2335,2335,2335,2335,0
|
|
20230807,155800,3207436660,2335,2335,2335,2335,0
|
|
20230807,155700,3207436660,2335,2335,2335,2335,0
|
|
20230807,155600,3207436660,2335,2335,2335,2335,0
|
|
20230807,155500,3207436660,2335,2335,2335,2335,0
|
|
20230807,155400,3207436660,2335,2335,2335,2335,0
|
|
20230807,155300,3207436660,2335,2335,2335,2335,0
|
|
20230807,155200,3207436660,2335,2335,2335,2335,28342
|
|
20230807,155100,3207436660,2335,2335,2335,2335,0
|
|
20230807,155000,3207436660,2335,2335,2335,2335,0
|
|
20230807,154900,3207436660,2335,2335,2335,2335,0
|
|
20230807,154800,3207436660,2335,2335,2335,2335,0
|
|
20230807,154700,3207436660,2335,2335,2335,2335,0
|
|
20230807,154600,3207436660,2335,2335,2335,2335,0
|
|
20230807,154500,3207436660,2335,2335,2335,2335,0
|
|
20230807,154400,3207436660,2335,2335,2335,2335,0
|
|
20230807,154300,3207436660,2335,2335,2335,2335,0
|
|
20230807,154200,3207436660,2335,2335,2335,2335,0
|
|
20230807,154100,3207436660,2335,2335,2335,2335,0
|
|
20230807,154000,3207436660,2335,2335,2335,2335,0
|
|
20230807,153900,3207436660,2335,2335,2335,2335,0
|
|
20230807,153800,3207436660,2335,2335,2335,2335,0
|
|
20230807,153700,3207436660,2335,2335,2335,2335,0
|
|
20230807,153600,3207436660,2335,2335,2335,2335,0
|
|
20230807,153500,3207436660,2335,2335,2335,2335,0
|
|
20230807,153400,3207436660,2335,2335,2335,2335,0
|
|
20230807,153300,3207436660,2335,2335,2335,2335,0
|
|
20230807,153200,3207436660,2335,2335,2335,2335,0
|
|
20230807,153100,3207436660,2335,2335,2335,2335,0
|
|
20230807,153000,3207436660,2335,2335,2335,2335,28342
|
|
20230807,152900,3141258090,2330,2330,2330,2330,0
|
|
20230807,152800,3141258090,2330,2330,2330,2330,0
|
|
20230807,152700,3141258090,2330,2330,2330,2330,0
|
|
20230807,152600,3141258090,2330,2330,2330,2330,0
|
|
20230807,152500,3141258090,2330,2330,2330,2330,0
|
|
20230807,152400,3141258090,2330,2330,2330,2330,0
|
|
20230807,152300,3141258090,2330,2330,2330,2330,0
|
|
20230807,152200,3141258090,2330,2330,2330,2330,0
|
|
20230807,152100,3141258090,2330,2330,2330,2330,0
|
|
20230807,152000,3141258090,2330,2330,2330,2330,0
|
|
20230807,151900,3141258090,2330,2335,2335,2325,6823
|
|
20230807,151800,3125345850,2335,2335,2335,2330,6952
|
|
20230807,151700,3109133715,2335,2325,2335,2325,10011
|
|
20230807,151600,3085797595,2330,2325,2330,2325,12116
|
|
20230807,151500,3057577880,2330,2320,2330,2315,5234
|
|
20230807,151400,3045404310,2315,2315,2315,2315,5
|
|
20230807,151300,3045392735,2315,2315,2325,2315,1027
|
|
20230807,151200,3043010100,2315,2320,2320,2315,684
|
|
20230807,151100,3041425910,2320,2320,2325,2320,4120
|
|
20230807,151000,3031850260,2320,2305,2320,2305,10126
|
|
20230807,150900,3008441620,2305,2300,2305,2300,12
|
|
20230807,150800,3008413975,2305,2305,2305,2300,359
|
|
20230807,150700,3007586485,2305,2300,2305,2300,44
|
|
20230807,150600,3007485235,2300,2300,2300,2300,4132
|
|
20230807,150500,2997981635,2300,2295,2300,2295,332
|
|
20230807,150400,2997218045,2295,2295,2295,2295,105
|
|
20230807,150300,2996977070,2290,2300,2300,2290,634
|
|
20230807,150200,2995525200,2300,2295,2300,2285,4069
|
|
20230807,150100,2986215380,2295,2295,2300,2295,1387
|
|
20230807,150000,2983031130,2295,2295,2295,2295,6
|
|
20230807,145900,2983017360,2300,2300,2300,2300,112
|
|
20230807,145800,2982759760,2285,2285,2285,2285,2
|
|
20230807,145700,2982755190,2285,2295,2300,2285,27448
|
|
20230807,145600,2919942775,2295,2300,2300,2295,724
|
|
20230807,145500,2918281190,2300,2300,2300,2295,1023
|
|
20230807,145400,2915933315,2295,2295,2295,2295,2
|
|
20230807,145300,2915928725,2295,2295,2295,2295,1502
|
|
20230807,145200,2912481635,2295,2295,2300,2295,1324
|
|
20230807,145100,2909442990,2295,2295,2295,2295,219
|
|
20230807,145000,2908940385,2300,2295,2300,2295,41
|
|
20230807,144900,2908846100,2295,2300,2300,2295,7
|
|
20230807,144800,2908830010,2300,2295,2300,2295,15
|
|
20230807,144700,2908795540,2300,2300,2300,2300,0
|
|
20230807,144600,2908795540,2300,2300,2300,2300,2673
|
|
20230807,144500,2902647640,2300,2300,2300,2295,518
|
|
20230807,144400,2901456265,2295,2295,2295,2295,1
|
|
20230807,144300,2901453970,2295,2295,2295,2295,5
|
|
20230807,144200,2901442495,2300,2300,2300,2300,2
|
|
20230807,144100,2901437895,2300,2295,2300,2295,12
|
|
20230807,144000,2901410305,2295,2295,2295,2295,2003
|
|
20230807,143900,2896813420,2300,2305,2305,2300,395
|
|
20230807,143800,2895904420,2305,2300,2305,2300,1016
|
|
20230807,143700,2893567560,2300,2300,2300,2300,52
|
|
20230807,143600,2893447960,2300,2300,2300,2300,7
|
|
20230807,143500,2893431860,2305,2305,2305,2305,1
|
|
20230807,143400,2893429555,2305,2300,2305,2300,88
|
|
20230807,143300,2893227105,2295,2295,2295,2295,3
|
|
20230807,143200,2893220220,2295,2300,2300,2295,5
|
|
20230807,143100,2893208725,2295,2295,2300,2295,516
|
|
20230807,143000,2892024455,2295,2295,2295,2295,1000
|
|
20230807,142900,2889729455,2295,2295,2295,2295,25
|
|
20230807,142800,2889672080,2300,2300,2300,2300,1
|
|
20230807,142700,2889669780,2295,2300,2300,2295,13
|
|
20230807,142600,2889639890,2295,2300,2300,2295,64
|
|
20230807,142500,2889492735,2300,2295,2300,2295,32
|
|
20230807,142400,2889419290,2295,2300,2300,2295,1767
|
|
20230807,142300,2885363970,2300,2300,2300,2300,500
|
|
20230807,142200,2884213970,2295,2295,2295,2295,959
|
|
20230807,142100,2882013065,2295,2295,2300,2295,107
|
|
20230807,142000,2881766995,2300,2295,2300,2295,183
|
|
20230807,141900,2881346965,2295,2300,2300,2295,33
|
|
20230807,141800,2881271085,2300,2300,2300,2300,1
|
|
20230807,141700,2881268785,2295,2290,2295,2290,224
|
|
20230807,141600,2880754725,2295,2295,2295,2295,0
|
|
20230807,141500,2880754725,2295,2300,2300,2290,823
|
|
20230807,141400,2878865755,2300,2290,2300,2290,6
|
|
20230807,141300,2878851990,2300,2300,2300,2300,12
|
|
20230807,141200,2878824390,2290,2290,2290,2290,2007
|
|
20230807,141100,2874228360,2285,2290,2290,2285,3206
|
|
20230807,141000,2866888320,2290,2300,2300,2290,2363
|
|
20230807,140900,2861476940,2290,2300,2300,2285,3112
|
|
20230807,140800,2854354455,2300,2300,2300,2300,2891
|
|
20230807,140700,2847705155,2300,2290,2300,2290,6
|
|
20230807,140600,2847691405,2300,2300,2300,2300,10
|
|
20230807,140500,2847668405,2290,2290,2295,2285,2534
|
|
20230807,140400,2841865555,2290,2290,2295,2290,2977
|
|
20230807,140300,2835048220,2290,2290,2290,2290,1200
|
|
20230807,140200,2832300220,2290,2290,2290,2290,16492
|
|
20230807,140100,2794533540,2295,2295,2295,2290,3163
|
|
20230807,140000,2787283690,2290,2295,2295,2290,327
|
|
20230807,135900,2786533650,2295,2295,2295,2295,9
|
|
20230807,135800,2786512995,2290,2290,2295,2290,166
|
|
20230807,135700,2786132055,2295,2295,2295,2290,203
|
|
20230807,135600,2785666180,2295,2295,2295,2295,110
|
|
20230807,135500,2785413730,2290,2290,2290,2290,4
|
|
20230807,135400,2785404570,2295,2295,2295,2295,396
|
|
20230807,135300,2784495750,2290,2295,2295,2290,625
|
|
20230807,135200,2783061410,2300,2295,2300,2295,492
|
|
20230807,135100,2781932225,2295,2295,2295,2295,46
|
|
20230807,135000,2781826655,2295,2295,2300,2295,620
|
|
20230807,134900,2780403750,2295,2295,2295,2295,1124
|
|
20230807,134800,2777824170,2295,2300,2300,2295,4584
|
|
20230807,134700,2767303455,2295,2295,2300,2295,503
|
|
20230807,134600,2766149065,2300,2300,2300,2295,1252
|
|
20230807,134500,2763275575,2300,2295,2300,2290,109
|
|
20230807,134400,2763025395,2295,2295,2295,2295,1000
|
|
20230807,134300,2760730395,2300,2300,2300,2290,11
|
|
20230807,134200,2760705145,2300,2300,2300,2300,12
|
|
20230807,134100,2760677545,2290,2295,2295,2290,10
|
|
20230807,134000,2760654625,2295,2290,2295,2290,4
|
|
20230807,133900,2760645455,2295,2295,2295,2295,9
|
|
20230807,133800,2760624800,2295,2290,2295,2290,113
|
|
20230807,133700,2760365475,2290,2290,2290,2290,100
|
|
20230807,133600,2760136475,2290,2290,2290,2290,4
|
|
20230807,133500,2760127315,2295,2290,2295,2290,314
|
|
20230807,133400,2759406695,2295,2290,2295,2290,154
|
|
20230807,133300,2759053285,2295,2290,2295,2290,3
|
|
20230807,133200,2759046410,2295,2295,2295,2295,100
|
|
20230807,133100,2758816910,2290,2295,2295,2290,14
|
|
20230807,133000,2758784810,2295,2305,2305,2295,307
|
|
20230807,132900,2758080235,2295,2295,2295,2295,505
|
|
20230807,132800,2756921260,2295,2305,2305,2295,215
|
|
20230807,132700,2756427705,2295,2295,2295,2295,256
|
|
20230807,132600,2755840185,2295,2305,2305,2295,4
|
|
20230807,132500,2755830985,2295,2295,2295,2295,2
|
|
20230807,132400,2755826395,2295,2295,2295,2290,504
|
|
20230807,132300,2754669735,2295,2295,2295,2290,2402
|
|
20230807,132200,2749163995,2295,2295,2295,2295,2892
|
|
20230807,132100,2742526855,2295,2315,2315,2295,7022
|
|
20230807,132000,2726396400,2305,2305,2305,2305,1506
|
|
20230807,131900,2722925070,2305,2310,2315,2305,505
|
|
20230807,131800,2721758545,2305,2315,2315,2305,81
|
|
20230807,131700,2721571040,2315,2315,2315,2305,313
|
|
20230807,131600,2720846475,2315,2315,2315,2305,1165
|
|
20230807,131500,2718149520,2295,2295,2295,2295,5
|
|
20230807,131400,2718138045,2295,2305,2305,2295,6240
|
|
20230807,131300,2703759865,2305,2300,2305,2295,6615
|
|
20230807,131200,2688544875,2305,2305,2305,2300,174
|
|
20230807,131100,2688143820,2300,2300,2300,2300,2
|
|
20230807,131000,2688139220,2305,2305,2305,2300,143
|
|
20230807,130900,2687809620,2300,2305,2305,2300,103
|
|
20230807,130800,2687572215,2305,2305,2305,2300,2297
|
|
20230807,130700,2682277650,2315,2310,2315,2310,592
|
|
20230807,130600,2680910075,2305,2315,2315,2305,310
|
|
20230807,130500,2680192435,2315,2310,2315,2305,2519
|
|
20230807,130400,2674373565,2310,2315,2315,2310,1274
|
|
20230807,130300,2671429265,2315,2310,2315,2310,595
|
|
20230807,130200,2670051855,2310,2310,2310,2310,1022
|
|
20230807,130100,2667691035,2305,2305,2305,2305,2
|
|
20230807,130000,2667686425,2305,2310,2310,2305,14
|
|
20230807,125900,2667654100,2305,2310,2310,2305,3
|
|
20230807,125800,2667647180,2305,2310,2310,2305,955
|
|
20230807,125700,2665443400,2305,2305,2305,2305,2
|
|
20230807,125600,2665438790,2310,2305,2310,2305,551
|
|
20230807,125500,2664168690,2310,2310,2310,2310,1
|
|
20230807,125400,2664166380,2305,2305,2305,2305,402
|
|
20230807,125300,2663239770,2305,2310,2310,2305,15
|
|
20230807,125200,2663205135,2305,2310,2310,2305,2
|
|
20230807,125100,2663200520,2305,2305,2305,2305,1192
|
|
20230807,125000,2660452960,2310,2310,2310,2310,0
|
|
20230807,124900,2660452960,2310,2305,2310,2305,426
|
|
20230807,124800,2659470975,2310,2310,2310,2310,5
|
|
20230807,124700,2659459425,2305,2310,2310,2305,33
|
|
20230807,124600,2659383205,2305,2310,2310,2305,187
|
|
20230807,124500,2658952110,2305,2310,2310,2305,5
|
|
20230807,124400,2658940570,2305,2305,2305,2305,5
|
|
20230807,124300,2658929045,2305,2310,2310,2305,12
|
|
20230807,124200,2658901335,2310,2305,2310,2305,10
|
|
20230807,124100,2658878245,2310,2305,2310,2305,203
|
|
20230807,124000,2658410325,2305,2305,2305,2305,7
|
|
20230807,123900,2658394190,2305,2305,2310,2300,5017
|
|
20230807,123800,2646829955,2310,2305,2310,2305,1827
|
|
20230807,123700,2642618215,2305,2305,2305,2300,486
|
|
20230807,123600,2641497995,2305,2305,2305,2305,6045
|
|
20230807,123500,2627564270,2305,2310,2310,2305,510
|
|
20230807,123400,2626386180,2310,2305,2310,2305,6
|
|
20230807,123300,2626372345,2305,2305,2305,2305,0
|
|
20230807,123200,2626372345,2305,2310,2310,2305,17
|
|
20230807,123100,2626333100,2315,2305,2315,2305,2001
|
|
20230807,123000,2621720785,2305,2310,2310,2305,3051
|
|
20230807,122900,2614687080,2310,2310,2315,2310,154
|
|
20230807,122800,2614330595,2315,2310,2315,2310,337
|
|
20230807,122700,2613552085,2310,2310,2310,2310,7
|
|
20230807,122600,2613535915,2310,2310,2310,2310,26
|
|
20230807,122500,2613475855,2310,2315,2315,2310,18
|
|
20230807,122400,2613434210,2315,2315,2315,2315,1
|
|
20230807,122300,2613431895,2310,2310,2310,2310,402
|
|
20230807,122200,2612503275,2310,2310,2310,2310,6
|
|
20230807,122100,2612489415,2310,2305,2315,2305,1509
|
|
20230807,122000,2609007825,2305,2310,2310,2305,1955
|
|
20230807,121900,2604501300,2310,2310,2310,2310,50
|
|
20230807,121800,2604385800,2310,2310,2310,2305,64
|
|
20230807,121700,2604237970,2315,2305,2315,2305,2
|
|
20230807,121600,2604233350,2310,2310,2310,2310,3
|
|
20230807,121500,2604226420,2305,2310,2310,2305,252
|
|
20230807,121400,2603644310,2315,2305,2315,2305,11
|
|
20230807,121300,2603618855,2305,2305,2315,2305,973
|
|
20230807,121200,2601375825,2305,2305,2305,2305,1152
|
|
20230807,121100,2598720465,2305,2305,2305,2305,549
|
|
20230807,121000,2597455020,2300,2310,2310,2300,896
|
|
20230807,120900,2595388055,2315,2310,2315,2310,541
|
|
20230807,120800,2594138295,2305,2305,2305,2305,828
|
|
20230807,120700,2592229755,2300,2305,2305,2300,311
|
|
20230807,120600,2591514400,2300,2305,2305,2300,858
|
|
20230807,120500,2589537735,2305,2300,2305,2300,4
|
|
20230807,120400,2589528525,2305,2305,2305,2305,12
|
|
20230807,120300,2589500865,2300,2300,2300,2300,3806
|
|
20230807,120200,2580747065,2300,2300,2300,2300,2560
|
|
20230807,120100,2574859065,2300,2315,2315,2300,805
|
|
20230807,120000,2572999380,2320,2300,2320,2300,381
|
|
20230807,115900,2572119190,2295,2300,2300,2295,3919
|
|
20230807,115800,2563117015,2300,2305,2305,2295,8191
|
|
20230807,115700,2544300870,2305,2315,2315,2305,1866
|
|
20230807,115600,2539996085,2315,2315,2315,2310,1013
|
|
20230807,115500,2537651005,2315,2305,2315,2305,1580
|
|
20230807,115400,2533996215,2305,2310,2310,2305,1738
|
|
20230807,115300,2529985110,2310,2310,2310,2305,1023
|
|
20230807,115200,2527622020,2310,2300,2310,2300,1400
|
|
20230807,115100,2524398020,2300,2300,2300,2300,4
|
|
20230807,115000,2524388820,2305,2300,2310,2300,952
|
|
20230807,114900,2522192415,2300,2300,2300,2300,50
|
|
20230807,114800,2522077415,2300,2300,2300,2300,2
|
|
20230807,114700,2522072815,2310,2305,2310,2305,160
|
|
20230807,114600,2521703765,2310,2300,2310,2290,6855
|
|
20230807,114500,2505969090,2300,2305,2305,2300,14116
|
|
20230807,114400,2473498080,2305,2315,2315,2305,2416
|
|
20230807,114300,2467925280,2315,2315,2315,2310,981
|
|
20230807,114200,2465654275,2315,2310,2315,2310,35
|
|
20230807,114100,2465573410,2310,2310,2310,2310,2
|
|
20230807,114000,2465568790,2310,2310,2310,2305,1165
|
|
20230807,113900,2462883145,2305,2310,2310,2305,819
|
|
20230807,113800,2460991285,2310,2315,2315,2310,502
|
|
20230807,113700,2459829165,2315,2315,2315,2310,130
|
|
20230807,113600,2459528225,2315,2315,2315,2310,1013
|
|
20230807,113500,2457188140,2315,2315,2315,2315,488
|
|
20230807,113400,2456058420,2315,2315,2315,2315,2
|
|
20230807,113300,2456053790,2310,2315,2320,2310,403
|
|
20230807,113200,2455122805,2315,2320,2320,2310,165
|
|
20230807,113100,2454740525,2320,2315,2320,2310,8
|
|
20230807,113000,2454722010,2310,2310,2310,2310,28
|
|
20230807,112900,2454657330,2310,2310,2310,2305,532
|
|
20230807,112800,2453429920,2310,2310,2310,2310,0
|
|
20230807,112700,2453429920,2310,2310,2310,2310,1371
|
|
20230807,112600,2450262910,2310,2320,2320,2310,4510
|
|
20230807,112500,2439833565,2315,2320,2320,2315,13
|
|
20230807,112400,2439803425,2315,2315,2315,2315,2
|
|
20230807,112300,2439798795,2320,2315,2320,2315,33
|
|
20230807,112200,2439722260,2315,2320,2320,2315,121
|
|
20230807,112100,2439441550,2325,2315,2325,2315,1003
|
|
20230807,112000,2437119595,2315,2315,2320,2315,9223
|
|
20230807,111900,2415727250,2315,2310,2320,2300,14445
|
|
20230807,111800,2382449795,2320,2310,2320,2310,326
|
|
20230807,111700,2381696635,2310,2310,2310,2310,0
|
|
20230807,111600,2381696635,2310,2320,2320,2310,214
|
|
20230807,111500,2381201410,2320,2315,2320,2315,894
|
|
20230807,111400,2379131740,2315,2315,2315,2315,2026
|
|
20230807,111300,2374441550,2315,2315,2315,2315,1000
|
|
20230807,111200,2372126550,2320,2325,2325,2320,2281
|
|
20230807,111100,2366834515,2325,2325,2325,2320,24
|
|
20230807,111000,2366778740,2325,2325,2325,2325,0
|
|
20230807,110900,2366778740,2325,2325,2325,2325,500
|
|
20230807,110800,2365616240,2325,2325,2325,2310,143
|
|
20230807,110700,2365284590,2320,2320,2320,2320,1101
|
|
20230807,110600,2362730270,2320,2320,2320,2320,278
|
|
20230807,110500,2362085310,2325,2320,2325,2320,2003
|
|
20230807,110400,2357438335,2320,2320,2320,2320,17
|
|
20230807,110300,2357398895,2305,2315,2315,2305,1686
|
|
20230807,110200,2353506565,2315,2315,2315,2315,391
|
|
20230807,110100,2352601400,2315,2315,2315,2315,1009
|
|
20230807,110000,2350265565,2300,2305,2305,2295,11293
|
|
20230807,105900,2324267660,2305,2315,2315,2305,2033
|
|
20230807,105800,2319561595,2315,2310,2315,2310,3
|
|
20230807,105700,2319554660,2315,2315,2315,2315,83
|
|
20230807,105600,2319362515,2305,2305,2305,2305,1203
|
|
20230807,105500,2316589600,2310,2315,2315,2310,6
|
|
20230807,105400,2316575735,2310,2315,2315,2310,626
|
|
20230807,105300,2315129365,2315,2315,2315,2310,1079
|
|
20230807,105200,2312636730,2315,2315,2315,2315,74
|
|
20230807,105100,2312465420,2315,2310,2315,2310,105
|
|
20230807,105000,2312222865,2310,2310,2310,2310,163
|
|
20230807,104900,2311846335,2305,2310,2310,2305,86
|
|
20230807,104800,2311648055,2310,2310,2310,2310,139
|
|
20230807,104700,2311326965,2310,2310,2310,2310,11
|
|
20230807,104600,2311301555,2310,2310,2310,2310,0
|
|
20230807,104500,2311301555,2310,2310,2310,2310,0
|
|
20230807,104400,2311301555,2310,2310,2310,2310,107
|
|
20230807,104300,2311054385,2315,2300,2315,2295,2512
|
|
20230807,104200,2305286625,2300,2300,2315,2300,1492
|
|
20230807,104100,2301852450,2315,2315,2315,2315,11
|
|
20230807,104000,2301826985,2295,2320,2320,2295,13256
|
|
20230807,103900,2271303015,2320,2310,2320,2305,3675
|
|
20230807,103800,2262809165,2310,2315,2315,2310,574
|
|
20230807,103700,2261482965,2315,2310,2315,2310,687
|
|
20230807,103600,2259895960,2310,2310,2310,2295,438
|
|
20230807,103500,2258887000,2315,2300,2315,2295,31047
|
|
20230807,103400,2187508150,2300,2320,2320,2300,35160
|
|
20230807,103300,2106443870,2315,2320,2320,2315,7547
|
|
20230807,103200,2088965445,2320,2330,2330,2320,12410
|
|
20230807,103100,2060156695,2330,2335,2335,2330,11366
|
|
20230807,103000,2033672270,2335,2340,2340,2335,5728
|
|
20230807,102900,2020291800,2340,2340,2340,2340,4050
|
|
20230807,102800,2010814800,2350,2345,2350,2345,2259
|
|
20230807,102700,2005516150,2350,2345,2350,2345,3891
|
|
20230807,102600,1996386690,2350,2350,2350,2345,5386
|
|
20230807,102500,1983734590,2350,2345,2350,2345,2874
|
|
20230807,102400,1976988190,2350,2350,2350,2350,1140
|
|
20230807,102300,1974309190,2345,2350,2355,2345,10200
|
|
20230807,102200,1950340690,2350,2345,2350,2345,335
|
|
20230807,102100,1949555070,2345,2330,2345,2330,488
|
|
20230807,102000,1948411145,2345,2345,2345,2335,9553
|
|
20230807,101900,1926103680,2345,2345,2345,2345,1012
|
|
20230807,101800,1923730540,2345,2345,2345,2345,1279
|
|
20230807,101700,1920731285,2335,2335,2335,2330,1033
|
|
20230807,101600,1918319375,2335,2340,2340,2335,712
|
|
20230807,101500,1916656820,2345,2345,2345,2340,12
|
|
20230807,101400,1916628685,2340,2350,2350,2330,3055
|
|
20230807,101300,1909506035,2350,2340,2350,2340,6041
|
|
20230807,101200,1895366280,2335,2330,2335,2325,7218
|
|
20230807,101100,1878532385,2330,2330,2330,2330,1491
|
|
20230807,101000,1875058355,2330,2330,2330,2330,558
|
|
20230807,100900,1873758215,2330,2320,2330,2320,967
|
|
20230807,100800,1871514495,2325,2325,2325,2325,207
|
|
20230807,100700,1871033220,2320,2325,2325,2320,5927
|
|
20230807,100600,1857276955,2335,2330,2335,2325,1152
|
|
20230807,100500,1854596295,2330,2330,2330,2320,6428
|
|
20230807,100400,1839644305,2325,2335,2335,2320,2660
|
|
20230807,100300,1833461105,2330,2335,2335,2325,11473
|
|
20230807,100200,1806756170,2335,2335,2335,2335,0
|
|
20230807,100100,1806756170,2335,2335,2335,2335,2221
|
|
20230807,100000,1801570135,2340,2340,2340,2340,1
|
|
20230807,095900,1801567795,2335,2335,2335,2335,1334
|
|
20230807,095800,1798452905,2335,2340,2340,2335,637
|
|
20230807,095700,1796962950,2335,2335,2335,2335,979
|
|
20230807,095600,1794676985,2335,2330,2335,2330,1376
|
|
20230807,095500,1791470800,2330,2330,2330,2330,1738
|
|
20230807,095400,1787421260,2330,2330,2330,2330,2464
|
|
20230807,095300,1781680140,2330,2340,2340,2330,2415
|
|
20230807,095200,1776046110,2335,2335,2340,2335,1710
|
|
20230807,095100,1772050710,2335,2335,2335,2330,1341
|
|
20230807,095000,1768924100,2335,2320,2335,2320,4259
|
|
20230807,094900,1759023175,2320,2330,2335,2315,20033
|
|
20230807,094800,1712516860,2335,2345,2345,2335,7612
|
|
20230807,094700,1694711555,2345,2340,2345,2340,11374
|
|
20230807,094600,1668096350,2345,2345,2345,2340,5131
|
|
20230807,094500,1656066655,2345,2340,2350,2340,2213
|
|
20230807,094400,1650874480,2360,2345,2360,2345,6603
|
|
20230807,094300,1635336780,2345,2340,2345,2340,12400
|
|
20230807,094200,1606277280,2335,2330,2335,2325,9763
|
|
20230807,094100,1583508995,2330,2335,2345,2330,9353
|
|
20230807,094000,1561681215,2340,2340,2345,2330,5388
|
|
20230807,093900,1549081975,2340,2345,2355,2330,21631
|
|
20230807,093800,1498503295,2345,2350,2350,2335,21666
|
|
20230807,093700,1447836380,2345,2350,2355,2345,17794
|
|
20230807,093600,1406012515,2345,2350,2355,2345,19851
|
|
20230807,093500,1359431885,2345,2355,2360,2345,27167
|
|
20230807,093400,1295586765,2350,2330,2355,2330,29910
|
|
20230807,093300,1225510145,2335,2330,2345,2320,23877
|
|
20230807,093200,1169892475,2330,2325,2335,2325,14206
|
|
20230807,093100,1136794270,2325,2300,2325,2300,9561
|
|
20230807,093000,1114695035,2300,2290,2305,2290,9632
|
|
20230807,092900,1092582770,2290,2285,2290,2285,3824
|
|
20230807,092800,1083826810,2285,2290,2290,2285,4673
|
|
20230807,092700,1073130650,2285,2285,2290,2285,2318
|
|
20230807,092600,1067831445,2285,2290,2290,2280,9188
|
|
20230807,092500,1046866300,2280,2290,2290,2280,7810
|
|
20230807,092400,1029006900,2290,2285,2290,2280,1724
|
|
20230807,092300,1025063360,2285,2275,2285,2270,9337
|
|
20230807,092200,1003836175,2275,2275,2285,2270,4247
|
|
20230807,092100,994178100,2275,2280,2280,2260,11005
|
|
20230807,092000,969171860,2270,2255,2270,2245,35956
|
|
20230807,091900,888056015,2265,2260,2265,2255,4521
|
|
20230807,091800,877846055,2260,2255,2260,2245,67182
|
|
20230807,091700,726692485,2260,2270,2270,2255,24410
|
|
20230807,091600,671618585,2270,2265,2270,2260,16760
|
|
20230807,091500,633721240,2260,2280,2280,2260,5424
|
|
20230807,091400,621446535,2280,2275,2280,2260,27130
|
|
20230807,091300,560009015,2275,2295,2295,2275,11825
|
|
20230807,091200,533064140,2300,2285,2300,2275,3403
|
|
20230807,091100,525312455,2275,2305,2305,2265,59827
|
|
20230807,091000,388990410,2280,2305,2325,2280,30425
|
|
20230807,090900,319143815,2310,2315,2315,2305,12515
|
|
20230807,090800,290191900,2315,2320,2320,2315,11531
|
|
20230807,090700,263480190,2325,2320,2325,2315,467
|
|
20230807,090600,262398935,2320,2325,2325,2320,7891
|
|
20230807,090500,244075355,2330,2340,2340,2330,7901
|
|
20230807,090400,225638200,2340,2350,2360,2340,14750
|
|
20230807,090300,190989090,2360,2330,2360,2330,10385
|
|
20230807,090200,166612030,2330,2345,2350,2325,6114
|
|
20230807,090100,152317690,2330,2340,2350,2330,20001
|
|
20230807,090000,105571555,2340,2310,2340,2310,45647
|