596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185300,3238940585,2630,2630,2630,2630,25826
|
|
20230809,185200,3238940585,2630,2630,2630,2630,0
|
|
20230809,185100,3238940585,2630,2630,2630,2630,0
|
|
20230809,185000,3238940585,2630,2630,2630,2630,0
|
|
20230809,184900,3238940585,2630,2630,2630,2630,0
|
|
20230809,184800,3238940585,2630,2630,2630,2630,0
|
|
20230809,184700,3238940585,2630,2630,2630,2630,0
|
|
20230809,184600,3238940585,2630,2630,2630,2630,0
|
|
20230809,184500,3238940585,2630,2630,2630,2630,0
|
|
20230809,184400,3238940585,2630,2630,2630,2630,0
|
|
20230809,184300,3238940585,2630,2630,2630,2630,0
|
|
20230809,184200,3238940585,2630,2630,2630,2630,0
|
|
20230809,184100,3238940585,2630,2630,2630,2630,0
|
|
20230809,184000,3238940585,2630,2630,2630,2630,0
|
|
20230809,183900,3238940585,2630,2630,2630,2630,0
|
|
20230809,183800,3238940585,2630,2630,2630,2630,0
|
|
20230809,183700,3238940585,2630,2630,2630,2630,0
|
|
20230809,183600,3238940585,2630,2630,2630,2630,0
|
|
20230809,183500,3238940585,2630,2630,2630,2630,0
|
|
20230809,183400,3238940585,2630,2630,2630,2630,0
|
|
20230809,183300,3238940585,2630,2630,2630,2630,0
|
|
20230809,183200,3238940585,2630,2630,2630,2630,0
|
|
20230809,183100,3238940585,2630,2630,2630,2630,0
|
|
20230809,183000,3238940585,2630,2630,2630,2630,0
|
|
20230809,182900,3238940585,2630,2630,2630,2630,0
|
|
20230809,182800,3238940585,2630,2630,2630,2630,0
|
|
20230809,182700,3238940585,2630,2630,2630,2630,0
|
|
20230809,182600,3238940585,2630,2630,2630,2630,0
|
|
20230809,182500,3238940585,2630,2630,2630,2630,0
|
|
20230809,182400,3238940585,2630,2630,2630,2630,0
|
|
20230809,182300,3238940585,2630,2630,2630,2630,25826
|
|
20230809,182200,3238940585,2630,2630,2630,2630,0
|
|
20230809,182100,3238940585,2630,2630,2630,2630,0
|
|
20230809,182000,3238940585,2630,2630,2630,2630,0
|
|
20230809,181900,3238940585,2630,2630,2630,2630,0
|
|
20230809,181800,3238940585,2630,2630,2630,2630,0
|
|
20230809,181700,3238940585,2630,2630,2630,2630,0
|
|
20230809,181600,3238940585,2630,2630,2630,2630,0
|
|
20230809,181500,3238940585,2630,2630,2630,2630,0
|
|
20230809,181400,3238940585,2630,2630,2630,2630,0
|
|
20230809,181300,3238940585,2630,2630,2630,2630,0
|
|
20230809,181200,3238940585,2630,2630,2630,2630,0
|
|
20230809,181100,3238940585,2630,2630,2630,2630,0
|
|
20230809,181000,3238940585,2630,2630,2630,2630,0
|
|
20230809,180900,3238940585,2630,2630,2630,2630,0
|
|
20230809,180800,3238940585,2630,2630,2630,2630,0
|
|
20230809,180700,3238940585,2630,2630,2630,2630,0
|
|
20230809,180600,3238940585,2630,2630,2630,2630,0
|
|
20230809,180500,3238940585,2630,2630,2630,2630,0
|
|
20230809,180400,3238940585,2630,2630,2630,2630,0
|
|
20230809,180300,3238940585,2630,2630,2630,2630,0
|
|
20230809,180200,3238940585,2630,2630,2630,2630,0
|
|
20230809,180100,3238940585,2630,2630,2630,2630,0
|
|
20230809,180000,3238940585,2630,2630,2630,2630,0
|
|
20230809,175900,3238940585,2630,2630,2630,2630,0
|
|
20230809,175800,3238940585,2630,2630,2630,2630,0
|
|
20230809,175700,3238940585,2630,2630,2630,2630,0
|
|
20230809,175600,3238940585,2630,2630,2630,2630,0
|
|
20230809,175500,3238940585,2630,2630,2630,2630,0
|
|
20230809,175400,3238940585,2630,2630,2630,2630,0
|
|
20230809,175300,3238940585,2630,2630,2630,2630,25826
|
|
20230809,175200,3238940585,2630,2630,2630,2630,0
|
|
20230809,175100,3238940585,2630,2630,2630,2630,0
|
|
20230809,175000,3238940585,2630,2630,2630,2630,0
|
|
20230809,174900,3238940585,2630,2630,2630,2630,0
|
|
20230809,174800,3238940585,2630,2630,2630,2630,0
|
|
20230809,174700,3238940585,2630,2630,2630,2630,0
|
|
20230809,174600,3238940585,2630,2630,2630,2630,0
|
|
20230809,174500,3238940585,2630,2630,2630,2630,0
|
|
20230809,174400,3238940585,2630,2630,2630,2630,0
|
|
20230809,174300,3238940585,2630,2630,2630,2630,0
|
|
20230809,174200,3238940585,2630,2630,2630,2630,0
|
|
20230809,174100,3238940585,2630,2630,2630,2630,0
|
|
20230809,174000,3238940585,2630,2630,2630,2630,0
|
|
20230809,173900,3238940585,2630,2630,2630,2630,0
|
|
20230809,173800,3238940585,2630,2630,2630,2630,0
|
|
20230809,173700,3238940585,2630,2630,2630,2630,0
|
|
20230809,173600,3238940585,2630,2630,2630,2630,0
|
|
20230809,173500,3238940585,2630,2630,2630,2630,0
|
|
20230809,173400,3238940585,2630,2630,2630,2630,0
|
|
20230809,173300,3238940585,2630,2630,2630,2630,0
|
|
20230809,173200,3238940585,2630,2630,2630,2630,0
|
|
20230809,173100,3238940585,2630,2630,2630,2630,0
|
|
20230809,173000,3238940585,2630,2630,2630,2630,0
|
|
20230809,172900,3238940585,2630,2630,2630,2630,0
|
|
20230809,172800,3238940585,2630,2630,2630,2630,0
|
|
20230809,172700,3238940585,2630,2630,2630,2630,0
|
|
20230809,172600,3238940585,2630,2630,2630,2630,0
|
|
20230809,172500,3238940585,2630,2630,2630,2630,0
|
|
20230809,172400,3238940585,2630,2630,2630,2630,0
|
|
20230809,172300,3238940585,2630,2630,2630,2630,25826
|
|
20230809,172200,3238940585,2630,2630,2630,2630,0
|
|
20230809,172100,3238940585,2630,2630,2630,2630,0
|
|
20230809,172000,3238940585,2630,2630,2630,2630,0
|
|
20230809,171900,3238940585,2630,2630,2630,2630,0
|
|
20230809,171800,3238940585,2630,2630,2630,2630,0
|
|
20230809,171700,3238940585,2630,2630,2630,2630,0
|
|
20230809,171600,3238940585,2630,2630,2630,2630,0
|
|
20230809,171500,3238940585,2630,2630,2630,2630,0
|
|
20230809,171400,3238940585,2630,2630,2630,2630,0
|
|
20230809,171300,3238940585,2630,2630,2630,2630,0
|
|
20230809,171200,3238940585,2630,2630,2630,2630,0
|
|
20230809,171100,3238940585,2630,2630,2630,2630,0
|
|
20230809,171000,3238940585,2630,2630,2630,2630,0
|
|
20230809,170900,3238940585,2630,2630,2630,2630,0
|
|
20230809,170800,3238940585,2630,2630,2630,2630,0
|
|
20230809,170700,3238940585,2630,2630,2630,2630,0
|
|
20230809,170600,3238940585,2630,2630,2630,2630,0
|
|
20230809,170500,3238940585,2630,2630,2630,2630,0
|
|
20230809,170400,3238940585,2630,2630,2630,2630,0
|
|
20230809,170300,3238940585,2630,2630,2630,2630,0
|
|
20230809,170200,3238940585,2630,2630,2630,2630,0
|
|
20230809,170100,3238940585,2630,2630,2630,2630,0
|
|
20230809,170000,3238940585,2630,2630,2630,2630,0
|
|
20230809,165900,3238940585,2630,2630,2630,2630,0
|
|
20230809,165800,3238940585,2630,2630,2630,2630,0
|
|
20230809,165700,3238940585,2630,2630,2630,2630,0
|
|
20230809,165600,3238940585,2630,2630,2630,2630,0
|
|
20230809,165500,3238940585,2630,2630,2630,2630,0
|
|
20230809,165400,3238940585,2630,2630,2630,2630,0
|
|
20230809,165300,3238940585,2630,2630,2630,2630,25826
|
|
20230809,165200,3238940585,2630,2630,2630,2630,0
|
|
20230809,165100,3238940585,2630,2630,2630,2630,0
|
|
20230809,165000,3238940585,2630,2630,2630,2630,0
|
|
20230809,164900,3238940585,2630,2630,2630,2630,0
|
|
20230809,164800,3238940585,2630,2630,2630,2630,0
|
|
20230809,164700,3238940585,2630,2630,2630,2630,0
|
|
20230809,164600,3238940585,2630,2630,2630,2630,0
|
|
20230809,164500,3238940585,2630,2630,2630,2630,0
|
|
20230809,164400,3238940585,2630,2630,2630,2630,0
|
|
20230809,164300,3238940585,2630,2630,2630,2630,0
|
|
20230809,164200,3238940585,2630,2630,2630,2630,0
|
|
20230809,164100,3238940585,2630,2630,2630,2630,0
|
|
20230809,164000,3238940585,2630,2630,2630,2630,0
|
|
20230809,163900,3238940585,2630,2630,2630,2630,0
|
|
20230809,163800,3238940585,2630,2630,2630,2630,0
|
|
20230809,163700,3238940585,2630,2630,2630,2630,0
|
|
20230809,163600,3238940585,2630,2630,2630,2630,0
|
|
20230809,163500,3238940585,2630,2630,2630,2630,0
|
|
20230809,163400,3238940585,2630,2630,2630,2630,0
|
|
20230809,163300,3238940585,2630,2630,2630,2630,0
|
|
20230809,163200,3238940585,2630,2630,2630,2630,0
|
|
20230809,163100,3238940585,2630,2630,2630,2630,0
|
|
20230809,163000,3238940585,2630,2630,2630,2630,0
|
|
20230809,162900,3238940585,2630,2630,2630,2630,0
|
|
20230809,162800,3238940585,2630,2630,2630,2630,0
|
|
20230809,162700,3238940585,2630,2630,2630,2630,0
|
|
20230809,162600,3238940585,2630,2630,2630,2630,0
|
|
20230809,162500,3238940585,2630,2630,2630,2630,0
|
|
20230809,162400,3238940585,2630,2630,2630,2630,0
|
|
20230809,162300,3238940585,2630,2630,2630,2630,25826
|
|
20230809,162200,3238940585,2630,2630,2630,2630,0
|
|
20230809,162100,3238940585,2630,2630,2630,2630,0
|
|
20230809,162000,3238940585,2630,2630,2630,2630,0
|
|
20230809,161900,3238940585,2630,2630,2630,2630,0
|
|
20230809,161800,3238940585,2630,2630,2630,2630,0
|
|
20230809,161700,3238940585,2630,2630,2630,2630,0
|
|
20230809,161600,3238940585,2630,2630,2630,2630,0
|
|
20230809,161500,3238940585,2630,2630,2630,2630,0
|
|
20230809,161400,3238940585,2630,2630,2630,2630,0
|
|
20230809,161300,3238940585,2630,2630,2630,2630,0
|
|
20230809,161200,3238940585,2630,2630,2630,2630,0
|
|
20230809,161100,3238940585,2630,2630,2630,2630,0
|
|
20230809,161000,3238940585,2630,2630,2630,2630,0
|
|
20230809,160900,3238940585,2630,2630,2630,2630,0
|
|
20230809,160800,3238940585,2630,2630,2630,2630,0
|
|
20230809,160700,3238940585,2630,2630,2630,2630,0
|
|
20230809,160600,3238940585,2630,2630,2630,2630,0
|
|
20230809,160500,3238940585,2630,2630,2630,2630,0
|
|
20230809,160400,3238940585,2630,2630,2630,2630,0
|
|
20230809,160300,3238940585,2630,2630,2630,2630,0
|
|
20230809,160200,3238940585,2630,2630,2630,2630,0
|
|
20230809,160100,3238940585,2630,2630,2630,2630,0
|
|
20230809,160000,3238940585,2630,2630,2630,2630,0
|
|
20230809,155900,3238940585,2630,2630,2630,2630,0
|
|
20230809,155800,3238940585,2630,2630,2630,2630,0
|
|
20230809,155700,3238940585,2630,2630,2630,2630,0
|
|
20230809,155600,3238940585,2630,2630,2630,2630,0
|
|
20230809,155500,3238940585,2630,2630,2630,2630,0
|
|
20230809,155400,3238940585,2630,2630,2630,2630,0
|
|
20230809,155300,3238940585,2630,2630,2630,2630,25826
|
|
20230809,155200,3238940585,2630,2630,2630,2630,0
|
|
20230809,155100,3238940585,2630,2630,2630,2630,0
|
|
20230809,155000,3238940585,2630,2630,2630,2630,0
|
|
20230809,154900,3238940585,2630,2630,2630,2630,0
|
|
20230809,154800,3238940585,2630,2630,2630,2630,0
|
|
20230809,154700,3238940585,2630,2630,2630,2630,0
|
|
20230809,154600,3238940585,2630,2630,2630,2630,0
|
|
20230809,154500,3238940585,2630,2630,2630,2630,0
|
|
20230809,154400,3238940585,2630,2630,2630,2630,0
|
|
20230809,154300,3238940585,2630,2630,2630,2630,0
|
|
20230809,154200,3238940585,2630,2630,2630,2630,0
|
|
20230809,154100,3238940585,2630,2630,2630,2630,0
|
|
20230809,154000,3238940585,2630,2630,2630,2630,0
|
|
20230809,153900,3238940585,2630,2630,2630,2630,0
|
|
20230809,153800,3238940585,2630,2630,2630,2630,0
|
|
20230809,153700,3238940585,2630,2630,2630,2630,0
|
|
20230809,153600,3238940585,2630,2630,2630,2630,0
|
|
20230809,153500,3238940585,2630,2630,2630,2630,0
|
|
20230809,153400,3238940585,2630,2630,2630,2630,0
|
|
20230809,153300,3238940585,2630,2630,2630,2630,0
|
|
20230809,153200,3238940585,2630,2630,2630,2630,0
|
|
20230809,153100,3238940585,2630,2630,2630,2630,0
|
|
20230809,153000,3238940585,2630,2630,2630,2630,25826
|
|
20230809,152900,3171018205,2640,2640,2640,2640,0
|
|
20230809,152800,3171018205,2640,2640,2640,2640,0
|
|
20230809,152700,3171018205,2640,2640,2640,2640,0
|
|
20230809,152600,3171018205,2640,2640,2640,2640,0
|
|
20230809,152500,3171018205,2640,2640,2640,2640,0
|
|
20230809,152400,3171018205,2640,2640,2640,2640,0
|
|
20230809,152300,3171018205,2640,2640,2640,2640,0
|
|
20230809,152200,3171018205,2640,2640,2640,2640,0
|
|
20230809,152100,3171018205,2640,2640,2640,2640,0
|
|
20230809,152000,3171018205,2640,2640,2640,2640,0
|
|
20230809,151900,3171018205,2640,2640,2640,2635,1238
|
|
20230809,151800,3167756010,2645,2635,2645,2635,2111
|
|
20230809,151700,3162193505,2635,2640,2645,2635,492
|
|
20230809,151600,3160893115,2640,2645,2645,2635,4108
|
|
20230809,151500,3150051075,2650,2645,2650,2645,1533
|
|
20230809,151400,3145991290,2640,2640,2640,2640,2060
|
|
20230809,151300,3140552890,2640,2645,2645,2640,154
|
|
20230809,151200,3140145805,2645,2650,2650,2640,8269
|
|
20230809,151100,3118260820,2655,2660,2660,2655,1956
|
|
20230809,151000,3113066930,2660,2660,2660,2660,837
|
|
20230809,150900,3110840510,2660,2660,2665,2660,2186
|
|
20230809,150800,3105025740,2660,2655,2660,2655,4551
|
|
20230809,150700,3092921875,2655,2655,2660,2655,2547
|
|
20230809,150600,3086159550,2655,2660,2660,2650,10535
|
|
20230809,150500,3058193080,2665,2660,2665,2660,1829
|
|
20230809,150400,3053321205,2660,2665,2665,2660,2486
|
|
20230809,150300,3046708435,2665,2665,2665,2665,42
|
|
20230809,150200,3046596505,2665,2665,2665,2665,58
|
|
20230809,150100,3046441935,2660,2670,2670,2660,2200
|
|
20230809,150000,3040587935,2660,2670,2670,2655,427
|
|
20230809,145900,3039451200,2670,2665,2670,2665,1104
|
|
20230809,145800,3036504345,2665,2665,2670,2665,802
|
|
20230809,145700,3034366765,2675,2670,2675,2670,2160
|
|
20230809,145600,3028588775,2680,2680,2680,2680,143
|
|
20230809,145500,3028205535,2680,2660,2680,2660,1949
|
|
20230809,145400,3023013760,2660,2660,2660,2650,5691
|
|
20230809,145300,3007879075,2660,2650,2660,2650,3371
|
|
20230809,145200,2998934065,2650,2650,2650,2650,1083
|
|
20230809,145100,2996064115,2645,2655,2655,2645,225
|
|
20230809,145000,2995468780,2645,2655,2655,2645,5103
|
|
20230809,144900,2981959160,2655,2655,2655,2655,1
|
|
20230809,144800,2981956505,2650,2650,2650,2650,100
|
|
20230809,144700,2981691505,2650,2650,2650,2650,630
|
|
20230809,144600,2980022005,2650,2650,2650,2650,706
|
|
20230809,144500,2978151105,2650,2655,2655,2650,2800
|
|
20230809,144400,2970729970,2655,2650,2655,2650,295
|
|
20230809,144300,2969948105,2650,2660,2660,2650,117
|
|
20230809,144200,2969637705,2655,2655,2655,2655,1743
|
|
20230809,144100,2965010040,2655,2655,2655,2655,1204
|
|
20230809,144000,2961813420,2660,2660,2660,2660,1631
|
|
20230809,143900,2957474960,2660,2660,2665,2660,181
|
|
20230809,143800,2956993245,2665,2665,2665,2665,49
|
|
20230809,143700,2956862660,2665,2655,2670,2650,5030
|
|
20230809,143600,2943508900,2655,2670,2670,2655,1803
|
|
20230809,143500,2938721420,2660,2680,2680,2660,16436
|
|
20230809,143400,2894841960,2680,2660,2685,2660,5342
|
|
20230809,143300,2880588905,2660,2660,2660,2660,75
|
|
20230809,143200,2880389405,2660,2650,2660,2650,1531
|
|
20230809,143100,2876329385,2650,2650,2650,2650,121
|
|
20230809,143000,2876008735,2660,2645,2660,2645,3524
|
|
20230809,142900,2866663640,2655,2655,2655,2655,294
|
|
20230809,142800,2865883070,2645,2650,2655,2645,1166
|
|
20230809,142700,2862796980,2650,2650,2655,2640,2494
|
|
20230809,142600,2856192210,2650,2660,2660,2630,10439
|
|
20230809,142500,2828583510,2665,2660,2665,2660,1477
|
|
20230809,142400,2824654165,2660,2685,2685,2660,7582
|
|
20230809,142300,2804457230,2685,2690,2690,2670,3052
|
|
20230809,142200,2796278450,2695,2690,2700,2675,4739
|
|
20230809,142100,2783537550,2700,2690,2705,2675,44818
|
|
20230809,142000,2662700390,2690,2680,2700,2680,15098
|
|
20230809,141900,2622049455,2680,2680,2700,2675,26827
|
|
20230809,141800,2549852710,2680,2690,2695,2680,15262
|
|
20230809,141700,2508866150,2685,2665,2690,2660,40034
|
|
20230809,141600,2401659880,2670,2665,2675,2660,10804
|
|
20230809,141500,2372825430,2665,2645,2675,2645,32141
|
|
20230809,141400,2287270790,2650,2610,2650,2610,7232
|
|
20230809,141300,2268194365,2610,2610,2610,2610,858
|
|
20230809,141200,2265954985,2600,2605,2605,2600,500
|
|
20230809,141100,2264654570,2605,2605,2605,2605,10
|
|
20230809,141000,2264628520,2605,2605,2605,2605,10
|
|
20230809,140900,2264602470,2605,2605,2605,2605,468
|
|
20230809,140800,2263383330,2605,2605,2605,2605,50
|
|
20230809,140700,2263253080,2605,2605,2605,2605,100
|
|
20230809,140600,2262992580,2605,2605,2605,2605,0
|
|
20230809,140500,2262992580,2605,2605,2605,2605,0
|
|
20230809,140400,2262992580,2605,2605,2605,2605,0
|
|
20230809,140300,2262992580,2605,2605,2605,2605,160
|
|
20230809,140200,2262575780,2605,2605,2605,2605,45
|
|
20230809,140100,2262458555,2615,2615,2615,2615,150
|
|
20230809,140000,2262066305,2615,2615,2615,2615,1
|
|
20230809,135900,2262063690,2605,2605,2605,2605,6421
|
|
20230809,135800,2245336985,2605,2600,2605,2595,6195
|
|
20230809,135700,2229235440,2605,2605,2605,2605,2
|
|
20230809,135600,2229230230,2600,2600,2600,2600,0
|
|
20230809,135500,2229230230,2600,2600,2600,2600,532
|
|
20230809,135400,2227847030,2600,2600,2600,2600,401
|
|
20230809,135300,2226804430,2595,2595,2595,2595,0
|
|
20230809,135200,2226804430,2595,2595,2595,2595,0
|
|
20230809,135100,2226804430,2595,2595,2595,2595,3005
|
|
20230809,135000,2219006455,2595,2595,2595,2595,100
|
|
20230809,134900,2218746955,2595,2595,2595,2595,690
|
|
20230809,134800,2216956405,2590,2590,2590,2590,2
|
|
20230809,134700,2216951225,2590,2590,2590,2590,100
|
|
20230809,134600,2216692225,2590,2595,2595,2590,3793
|
|
20230809,134500,2206863355,2595,2595,2595,2595,436
|
|
20230809,134400,2205731935,2600,2600,2600,2600,0
|
|
20230809,134300,2205731935,2600,2600,2600,2600,84
|
|
20230809,134200,2205513535,2595,2595,2595,2595,0
|
|
20230809,134100,2205513535,2595,2595,2595,2595,514
|
|
20230809,134000,2204179705,2595,2595,2595,2595,1426
|
|
20230809,133900,2200479235,2595,2595,2595,2595,351
|
|
20230809,133800,2199568390,2595,2595,2595,2595,0
|
|
20230809,133700,2199568390,2595,2595,2595,2595,7651
|
|
20230809,133600,2179714045,2605,2595,2605,2595,251
|
|
20230809,133500,2179060700,2595,2595,2595,2595,9
|
|
20230809,133400,2179037345,2590,2590,2590,2590,0
|
|
20230809,133300,2179037345,2590,2590,2590,2590,26
|
|
20230809,133200,2178970005,2590,2605,2605,2590,4288
|
|
20230809,133100,2167851180,2595,2600,2600,2595,2078
|
|
20230809,133000,2162452655,2595,2595,2595,2595,100
|
|
20230809,132900,2162193155,2595,2600,2600,2595,2182
|
|
20230809,132800,2156523585,2600,2600,2600,2600,300
|
|
20230809,132700,2155743585,2605,2605,2605,2605,5
|
|
20230809,132600,2155730560,2605,2605,2605,2605,21
|
|
20230809,132500,2155675855,2605,2605,2605,2605,1037
|
|
20230809,132400,2152974470,2605,2610,2610,2605,551
|
|
20230809,132300,2151538865,2605,2605,2605,2605,500
|
|
20230809,132200,2150236365,2605,2605,2605,2605,983
|
|
20230809,132100,2147675650,2605,2605,2605,2605,0
|
|
20230809,132000,2147675650,2605,2605,2605,2605,70
|
|
20230809,131900,2147493300,2610,2610,2610,2610,0
|
|
20230809,131800,2147493300,2610,2610,2610,2610,308
|
|
20230809,131700,2146689420,2600,2605,2605,2600,1763
|
|
20230809,131600,2142104970,2610,2610,2610,2600,2783
|
|
20230809,131500,2134863930,2615,2610,2615,2605,7534
|
|
20230809,131400,2115237090,2610,2620,2620,2610,2470
|
|
20230809,131300,2108771605,2625,2625,2625,2625,1
|
|
20230809,131200,2108768980,2625,2625,2625,2625,1
|
|
20230809,131100,2108766355,2620,2620,2620,2620,1350
|
|
20230809,131000,2105229355,2620,2620,2620,2620,36
|
|
20230809,130900,2105135035,2620,2620,2620,2620,3
|
|
20230809,130800,2105127175,2625,2625,2625,2620,73
|
|
20230809,130700,2104935560,2625,2630,2630,2625,2
|
|
20230809,130600,2104930305,2625,2625,2625,2625,0
|
|
20230809,130500,2104930305,2625,2625,2625,2625,525
|
|
20230809,130400,2103552180,2625,2640,2645,2625,535
|
|
20230809,130300,2102145745,2635,2645,2645,2635,1043
|
|
20230809,130200,2099387570,2650,2625,2650,2620,9756
|
|
20230809,130100,2073707040,2620,2620,2620,2620,297
|
|
20230809,130000,2072928900,2615,2620,2620,2615,5716
|
|
20230809,125900,2057953010,2615,2620,2620,2615,903
|
|
20230809,125800,2055591660,2620,2615,2620,2615,194
|
|
20230809,125700,2055083475,2615,2615,2615,2615,1
|
|
20230809,125600,2055080860,2615,2615,2615,2615,14
|
|
20230809,125500,2055044250,2615,2615,2615,2615,402
|
|
20230809,125400,2053993020,2610,2610,2610,2610,844
|
|
20230809,125300,2051790180,2610,2610,2610,2610,0
|
|
20230809,125200,2051790180,2610,2610,2610,2610,0
|
|
20230809,125100,2051790180,2610,2610,2610,2610,0
|
|
20230809,125000,2051790180,2610,2610,2610,2610,200
|
|
20230809,124900,2051268180,2610,2605,2610,2605,51
|
|
20230809,124800,2051135220,2610,2610,2610,2605,1285
|
|
20230809,124700,2047783370,2610,2610,2610,2610,0
|
|
20230809,124600,2047783370,2610,2605,2610,2605,15
|
|
20230809,124500,2047744245,2605,2605,2605,2605,1852
|
|
20230809,124400,2042919785,2605,2605,2605,2605,0
|
|
20230809,124300,2042919785,2605,2605,2605,2605,1169
|
|
20230809,124200,2039874540,2605,2605,2605,2605,1224
|
|
20230809,124100,2036686020,2605,2605,2605,2605,0
|
|
20230809,124000,2036686020,2605,2605,2605,2605,641
|
|
20230809,123900,2035016215,2605,2610,2610,2605,1100
|
|
20230809,123800,2032147775,2610,2610,2610,2610,2800
|
|
20230809,123700,2024839775,2605,2610,2610,2605,260
|
|
20230809,123600,2024161410,2605,2605,2605,2605,290
|
|
20230809,123500,2023405960,2605,2605,2605,2605,539
|
|
20230809,123400,2022001865,2605,2600,2605,2600,1404
|
|
20230809,123300,2018344450,2600,2600,2605,2600,1018
|
|
20230809,123200,2015697565,2600,2615,2615,2600,2104
|
|
20230809,123100,2010224050,2615,2630,2630,2595,30902
|
|
20230809,123000,1929377625,2630,2630,2630,2630,5697
|
|
20230809,122900,1914394515,2630,2630,2630,2630,467
|
|
20230809,122800,1913166305,2640,2640,2640,2640,10
|
|
20230809,122700,1913139905,2640,2640,2640,2640,232
|
|
20230809,122600,1912527425,2640,2640,2640,2640,0
|
|
20230809,122500,1912527425,2640,2640,2640,2640,1
|
|
20230809,122400,1912524785,2640,2640,2640,2640,0
|
|
20230809,122300,1912524785,2640,2635,2640,2635,1069
|
|
20230809,122200,1909707125,2635,2635,2635,2635,0
|
|
20230809,122100,1909707125,2635,2635,2635,2635,35
|
|
20230809,122000,1909614900,2635,2635,2635,2635,949
|
|
20230809,121900,1907114285,2635,2635,2635,2635,380
|
|
20230809,121800,1906112985,2635,2635,2635,2635,2439
|
|
20230809,121700,1899686220,2630,2630,2630,2630,559
|
|
20230809,121600,1898216050,2630,2625,2630,2625,414
|
|
20230809,121500,1897129125,2625,2630,2630,2625,917
|
|
20230809,121400,1894717420,2635,2635,2635,2635,37
|
|
20230809,121300,1894619925,2635,2635,2635,2635,100
|
|
20230809,121200,1894356425,2640,2640,2640,2640,0
|
|
20230809,121100,1894356425,2640,2640,2640,2640,0
|
|
20230809,121000,1894356425,2640,2640,2640,2640,0
|
|
20230809,120900,1894356425,2640,2630,2640,2630,1374
|
|
20230809,120800,1890736335,2630,2630,2630,2630,857
|
|
20230809,120700,1888482425,2630,2630,2630,2630,0
|
|
20230809,120600,1888482425,2630,2630,2630,2630,15
|
|
20230809,120500,1888442975,2640,2640,2640,2640,1
|
|
20230809,120400,1888440335,2635,2640,2640,2635,1380
|
|
20230809,120300,1884799035,2630,2640,2640,2630,400
|
|
20230809,120200,1883745035,2635,2640,2640,2635,30
|
|
20230809,120100,1883665935,2640,2640,2640,2640,1
|
|
20230809,120000,1883663295,2640,2635,2640,2625,3153
|
|
20230809,115900,1875374015,2640,2640,2640,2640,11
|
|
20230809,115800,1875344975,2635,2635,2635,2635,1
|
|
20230809,115700,1875342340,2640,2640,2640,2640,300
|
|
20230809,115600,1874550340,2640,2640,2640,2640,1
|
|
20230809,115500,1874547700,2635,2635,2635,2635,0
|
|
20230809,115400,1874547700,2635,2635,2635,2635,329
|
|
20230809,115300,1873680785,2635,2635,2635,2635,0
|
|
20230809,115200,1873680785,2635,2635,2635,2630,811
|
|
20230809,115100,1871544300,2630,2630,2630,2630,0
|
|
20230809,115000,1871544300,2630,2630,2630,2630,100
|
|
20230809,114900,1871281300,2630,2630,2630,2630,2
|
|
20230809,114800,1871276040,2635,2635,2635,2635,1
|
|
20230809,114700,1871273405,2625,2625,2625,2625,0
|
|
20230809,114600,1871273405,2625,2625,2625,2625,0
|
|
20230809,114500,1871273405,2625,2625,2625,2625,26
|
|
20230809,114400,1871205155,2630,2630,2630,2630,279
|
|
20230809,114300,1870471385,2630,2630,2630,2630,20
|
|
20230809,114200,1870418785,2630,2630,2635,2630,857
|
|
20230809,114100,1868161600,2630,2630,2630,2630,1
|
|
20230809,114000,1868158970,2630,2635,2635,2630,402
|
|
20230809,113900,1867099710,2635,2635,2635,2630,628
|
|
20230809,113800,1865445170,2635,2635,2635,2635,362
|
|
20230809,113700,1864491300,2635,2645,2645,2635,394
|
|
20230809,113600,1863453060,2635,2640,2640,2635,336
|
|
20230809,113500,1862566025,2645,2645,2645,2645,0
|
|
20230809,113400,1862566025,2645,2645,2645,2645,1100
|
|
20230809,113300,1859656525,2645,2640,2645,2640,1599
|
|
20230809,113200,1855428695,2645,2645,2645,2645,0
|
|
20230809,113100,1855428695,2645,2630,2645,2630,3020
|
|
20230809,113000,1847442390,2630,2630,2630,2630,400
|
|
20230809,112900,1846390390,2630,2640,2640,2630,2683
|
|
20230809,112800,1839323570,2630,2630,2630,2630,1
|
|
20230809,112700,1839320940,2635,2635,2635,2635,0
|
|
20230809,112600,1839320940,2635,2635,2635,2635,1413
|
|
20230809,112500,1835597685,2635,2635,2635,2635,6
|
|
20230809,112400,1835581875,2630,2630,2630,2630,20
|
|
20230809,112300,1835529275,2630,2630,2630,2630,1363
|
|
20230809,112200,1831944585,2630,2630,2630,2630,70
|
|
20230809,112100,1831760485,2625,2625,2625,2625,50
|
|
20230809,112000,1831629235,2625,2625,2625,2625,480
|
|
20230809,111900,1830369235,2625,2630,2630,2625,1185
|
|
20230809,111800,1827258200,2630,2630,2630,2630,29
|
|
20230809,111700,1827181930,2630,2625,2630,2625,3718
|
|
20230809,111600,1817420515,2620,2620,2620,2620,207
|
|
20230809,111500,1816878175,2620,2620,2620,2615,1921
|
|
20230809,111400,1811847500,2615,2615,2615,2615,25
|
|
20230809,111300,1811782125,2615,2620,2620,2615,2334
|
|
20230809,111200,1805676545,2620,2620,2620,2620,83
|
|
20230809,111100,1805459085,2620,2620,2620,2620,5
|
|
20230809,111000,1805445985,2615,2615,2615,2615,0
|
|
20230809,110900,1805445985,2615,2615,2615,2615,450
|
|
20230809,110800,1804269235,2630,2630,2630,2630,1
|
|
20230809,110700,1804266605,2615,2615,2615,2615,0
|
|
20230809,110600,1804266605,2615,2615,2615,2615,728
|
|
20230809,110500,1802362885,2615,2610,2615,2610,36
|
|
20230809,110400,1802268855,2610,2610,2610,2610,139
|
|
20230809,110300,1801906065,2620,2615,2620,2610,1654
|
|
20230809,110200,1797587025,2610,2615,2615,2610,978
|
|
20230809,110100,1795029765,2615,2620,2620,2615,287
|
|
20230809,110000,1794277830,2620,2615,2620,2615,105
|
|
20230809,105900,1794003230,2615,2630,2630,2610,23401
|
|
20230809,105800,1732724235,2630,2635,2635,2630,3110
|
|
20230809,105700,1724544685,2635,2635,2635,2635,1773
|
|
20230809,105600,1719872830,2635,2635,2635,2635,0
|
|
20230809,105500,1719872830,2635,2640,2640,2635,1376
|
|
20230809,105400,1716245175,2640,2640,2640,2635,219
|
|
20230809,105300,1715667135,2640,2635,2640,2635,502
|
|
20230809,105200,1714344295,2635,2635,2635,2635,500
|
|
20230809,105100,1713026795,2635,2640,2640,2635,4592
|
|
20230809,105000,1700910110,2640,2650,2655,2640,9133
|
|
20230809,104900,1676763305,2655,2650,2655,2650,184
|
|
20230809,104800,1676275655,2655,2660,2660,2655,1130
|
|
20230809,104700,1673275310,2655,2665,2665,2655,1140
|
|
20230809,104600,1670241650,2660,2655,2660,2655,2937
|
|
20230809,104500,1662436560,2650,2655,2655,2650,920
|
|
20230809,104400,1659997620,2650,2650,2655,2650,2085
|
|
20230809,104300,1654466370,2650,2655,2655,2650,5958
|
|
20230809,104200,1638673040,2660,2660,2660,2655,3211
|
|
20230809,104100,1630138655,2660,2665,2670,2655,6663
|
|
20230809,104000,1612400900,2670,2670,2680,2665,15811
|
|
20230809,103900,1570109670,2670,2670,2675,2665,4478
|
|
20230809,103800,1558158050,2680,2645,2680,2645,11046
|
|
20230809,103700,1528723175,2645,2645,2650,2645,1144
|
|
20230809,103600,1525696730,2645,2640,2645,2640,412
|
|
20230809,103500,1524607890,2640,2635,2640,2635,1460
|
|
20230809,103400,1520760715,2635,2635,2635,2635,490
|
|
20230809,103300,1519469565,2630,2630,2630,2630,1747
|
|
20230809,103200,1514874955,2630,2630,2630,2630,1564
|
|
20230809,103100,1510761635,2635,2635,2635,2635,347
|
|
20230809,103000,1509847290,2635,2640,2640,2635,2784
|
|
20230809,102900,1502511395,2640,2640,2640,2640,198
|
|
20230809,102800,1501988675,2640,2640,2640,2635,965
|
|
20230809,102700,1499443210,2640,2640,2640,2640,200
|
|
20230809,102600,1498915210,2640,2640,2645,2640,1747
|
|
20230809,102500,1494302880,2645,2645,2645,2640,166
|
|
20230809,102400,1493864110,2645,2640,2645,2635,742
|
|
20230809,102300,1491906060,2640,2640,2645,2640,2662
|
|
20230809,102200,1484878345,2640,2645,2645,2640,2971
|
|
20230809,102100,1477034875,2645,2650,2650,2640,1473
|
|
20230809,102000,1473134255,2650,2650,2650,2640,2371
|
|
20230809,101900,1466873575,2650,2640,2650,2635,3389
|
|
20230809,101800,1457911925,2640,2650,2650,2640,306
|
|
20230809,101700,1457103555,2650,2645,2650,2640,3538
|
|
20230809,101600,1447741145,2645,2645,2645,2640,3993
|
|
20230809,101500,1437197420,2645,2650,2650,2640,2378
|
|
20230809,101400,1430902685,2650,2655,2660,2650,8112
|
|
20230809,101300,1409373705,2655,2660,2660,2635,3987
|
|
20230809,101200,1398803615,2660,2665,2665,2650,10410
|
|
20230809,101100,1371122740,2665,2635,2665,2635,13052
|
|
20230809,101000,1336581920,2635,2625,2635,2625,3821
|
|
20230809,100900,1326523165,2625,2625,2625,2625,447
|
|
20230809,100800,1325349790,2620,2625,2625,2620,1001
|
|
20230809,100700,1322722170,2625,2625,2625,2625,0
|
|
20230809,100600,1322722170,2625,2620,2625,2620,2117
|
|
20230809,100500,1317173125,2620,2620,2620,2620,3401
|
|
20230809,100400,1308262505,2620,2625,2625,2620,6698
|
|
20230809,100300,1290685170,2625,2620,2625,2620,2304
|
|
20230809,100200,1284648520,2625,2625,2625,2625,2736
|
|
20230809,100100,1277466520,2625,2625,2625,2620,1361
|
|
20230809,100000,1273896855,2620,2620,2625,2620,496
|
|
20230809,095900,1272597160,2620,2620,2620,2620,422
|
|
20230809,095800,1271491520,2625,2620,2625,2620,8290
|
|
20230809,095700,1249771640,2620,2640,2640,2620,12958
|
|
20230809,095600,1215708855,2640,2630,2640,2630,3498
|
|
20230809,095500,1206485975,2635,2635,2640,2630,2769
|
|
20230809,095400,1199199810,2635,2630,2635,2620,2128
|
|
20230809,095300,1193604615,2625,2625,2625,2620,5034
|
|
20230809,095200,1180414870,2635,2635,2635,2620,11279
|
|
20230809,095100,1150786900,2635,2640,2645,2635,5230
|
|
20230809,095000,1136993285,2645,2640,2645,2635,1669
|
|
20230809,094900,1132584465,2640,2635,2645,2630,10783
|
|
20230809,094800,1104180010,2630,2635,2640,2625,13868
|
|
20230809,094700,1067711215,2635,2630,2640,2625,14131
|
|
20230809,094600,1030529165,2630,2635,2660,2630,77616
|
|
20230809,094500,825521190,2630,2640,2660,2630,62865
|
|
20230809,094400,659269350,2635,2615,2635,2615,12954
|
|
20230809,094300,625288405,2610,2615,2625,2610,5665
|
|
20230809,094200,610444580,2615,2610,2615,2600,11910
|
|
20230809,094100,579409415,2600,2605,2615,2600,9952
|
|
20230809,094000,553503475,2605,2605,2615,2595,2845
|
|
20230809,093900,546114380,2615,2615,2625,2595,6952
|
|
20230809,093800,528033310,2615,2605,2625,2600,5016
|
|
20230809,093700,514968125,2605,2610,2610,2605,2537
|
|
20230809,093600,508359165,2625,2615,2635,2615,3192
|
|
20230809,093500,499984635,2610,2605,2610,2605,3649
|
|
20230809,093400,490471705,2600,2595,2600,2595,752
|
|
20230809,093300,488518590,2595,2600,2605,2590,7465
|
|
20230809,093200,469166920,2605,2605,2605,2595,2135
|
|
20230809,093100,463614935,2605,2610,2610,2600,407
|
|
20230809,093000,462554715,2605,2615,2620,2605,470
|
|
20230809,092900,461328705,2615,2620,2625,2615,5109
|
|
20230809,092800,447941975,2630,2625,2630,2615,8852
|
|
20230809,092700,424718320,2625,2615,2630,2610,3952
|
|
20230809,092600,414364155,2610,2595,2610,2595,3009
|
|
20230809,092500,406535950,2595,2595,2600,2595,1358
|
|
20230809,092400,403011920,2595,2590,2595,2585,22959
|
|
20230809,092300,343546440,2590,2590,2590,2585,1860
|
|
20230809,092200,338734040,2590,2585,2590,2580,742
|
|
20230809,092100,336817920,2580,2595,2600,2580,2442
|
|
20230809,092000,330497695,2595,2600,2605,2590,4344
|
|
20230809,091900,319183520,2600,2585,2600,2585,2563
|
|
20230809,091800,312548890,2585,2610,2610,2585,6360
|
|
20230809,091700,296045770,2605,2640,2640,2605,5407
|
|
20230809,091600,281824605,2635,2620,2635,2620,5114
|
|
20230809,091500,268372230,2620,2605,2620,2595,10929
|
|
20230809,091400,239887150,2605,2615,2615,2600,8012
|
|
20230809,091300,219010650,2620,2605,2635,2590,6020
|
|
20230809,091200,203257020,2590,2570,2590,2570,6938
|
|
20230809,091100,185328515,2575,2560,2575,2555,3474
|
|
20230809,091000,176447755,2545,2555,2555,2545,1846
|
|
20230809,090900,171742250,2555,2555,2555,2550,658
|
|
20230809,090800,170062235,2555,2555,2555,2555,300
|
|
20230809,090700,169295735,2555,2545,2555,2545,1205
|
|
20230809,090600,166228020,2545,2540,2550,2535,4687
|
|
20230809,090500,154314760,2555,2550,2555,2540,5011
|
|
20230809,090400,141576500,2550,2545,2560,2545,3496
|
|
20230809,090300,132647135,2545,2540,2545,2540,2055
|
|
20230809,090200,127419685,2550,2615,2645,2550,15822
|
|
20230809,090100,86634455,2600,2585,2650,2585,15909
|
|
20230809,090000,44905440,2590,2600,2600,2560,17290
|