619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,191600,3469253090,2715,2715,2715,2715,57077
|
|
20230807,191500,3469253090,2715,2715,2715,2715,0
|
|
20230807,191400,3469253090,2715,2715,2715,2715,0
|
|
20230807,191300,3469253090,2715,2715,2715,2715,0
|
|
20230807,191200,3469253090,2715,2715,2715,2715,0
|
|
20230807,191100,3469253090,2715,2715,2715,2715,0
|
|
20230807,191000,3469253090,2715,2715,2715,2715,0
|
|
20230807,190900,3469253090,2715,2715,2715,2715,0
|
|
20230807,190800,3469253090,2715,2715,2715,2715,0
|
|
20230807,190700,3469253090,2715,2715,2715,2715,0
|
|
20230807,190600,3469253090,2715,2715,2715,2715,0
|
|
20230807,190500,3469253090,2715,2715,2715,2715,0
|
|
20230807,190400,3469253090,2715,2715,2715,2715,0
|
|
20230807,190300,3469253090,2715,2715,2715,2715,0
|
|
20230807,190200,3469253090,2715,2715,2715,2715,0
|
|
20230807,190100,3469253090,2715,2715,2715,2715,0
|
|
20230807,190000,3469253090,2715,2715,2715,2715,0
|
|
20230807,185900,3469253090,2715,2715,2715,2715,0
|
|
20230807,185800,3469253090,2715,2715,2715,2715,0
|
|
20230807,185700,3469253090,2715,2715,2715,2715,0
|
|
20230807,185600,3469253090,2715,2715,2715,2715,0
|
|
20230807,185500,3469253090,2715,2715,2715,2715,0
|
|
20230807,185400,3469253090,2715,2715,2715,2715,0
|
|
20230807,185300,3469253090,2715,2715,2715,2715,0
|
|
20230807,185200,3469253090,2715,2715,2715,2715,0
|
|
20230807,185100,3469253090,2715,2715,2715,2715,0
|
|
20230807,185000,3469253090,2715,2715,2715,2715,0
|
|
20230807,184900,3469253090,2715,2715,2715,2715,0
|
|
20230807,184800,3469253090,2715,2715,2715,2715,0
|
|
20230807,184700,3469253090,2715,2715,2715,2715,0
|
|
20230807,184600,3469253090,2715,2715,2715,2715,57077
|
|
20230807,184500,3469253090,2715,2715,2715,2715,0
|
|
20230807,184400,3469253090,2715,2715,2715,2715,0
|
|
20230807,184300,3469253090,2715,2715,2715,2715,0
|
|
20230807,184200,3469253090,2715,2715,2715,2715,0
|
|
20230807,184100,3469253090,2715,2715,2715,2715,0
|
|
20230807,184000,3469253090,2715,2715,2715,2715,0
|
|
20230807,183900,3469253090,2715,2715,2715,2715,0
|
|
20230807,183800,3469253090,2715,2715,2715,2715,0
|
|
20230807,183700,3469253090,2715,2715,2715,2715,0
|
|
20230807,183600,3469253090,2715,2715,2715,2715,0
|
|
20230807,183500,3469253090,2715,2715,2715,2715,0
|
|
20230807,183400,3469253090,2715,2715,2715,2715,0
|
|
20230807,183300,3469253090,2715,2715,2715,2715,0
|
|
20230807,183200,3469253090,2715,2715,2715,2715,0
|
|
20230807,183100,3469253090,2715,2715,2715,2715,0
|
|
20230807,183000,3469253090,2715,2715,2715,2715,0
|
|
20230807,182900,3469253090,2715,2715,2715,2715,0
|
|
20230807,182800,3469253090,2715,2715,2715,2715,0
|
|
20230807,182700,3469253090,2715,2715,2715,2715,0
|
|
20230807,182600,3469253090,2715,2715,2715,2715,0
|
|
20230807,182500,3469253090,2715,2715,2715,2715,0
|
|
20230807,182400,3469253090,2715,2715,2715,2715,0
|
|
20230807,182300,3469253090,2715,2715,2715,2715,0
|
|
20230807,182200,3469253090,2715,2715,2715,2715,0
|
|
20230807,182100,3469253090,2715,2715,2715,2715,0
|
|
20230807,182000,3469253090,2715,2715,2715,2715,0
|
|
20230807,181900,3469253090,2715,2715,2715,2715,0
|
|
20230807,181800,3469253090,2715,2715,2715,2715,0
|
|
20230807,181700,3469253090,2715,2715,2715,2715,0
|
|
20230807,181600,3469253090,2715,2715,2715,2715,57077
|
|
20230807,181500,3469253090,2715,2715,2715,2715,0
|
|
20230807,181400,3469253090,2715,2715,2715,2715,0
|
|
20230807,181300,3469253090,2715,2715,2715,2715,0
|
|
20230807,181200,3469253090,2715,2715,2715,2715,0
|
|
20230807,181100,3469253090,2715,2715,2715,2715,0
|
|
20230807,181000,3469253090,2715,2715,2715,2715,0
|
|
20230807,180900,3469253090,2715,2715,2715,2715,0
|
|
20230807,180800,3469253090,2715,2715,2715,2715,0
|
|
20230807,180700,3469253090,2715,2715,2715,2715,0
|
|
20230807,180600,3469253090,2715,2715,2715,2715,0
|
|
20230807,180500,3469253090,2715,2715,2715,2715,0
|
|
20230807,180400,3469253090,2715,2715,2715,2715,0
|
|
20230807,180300,3469253090,2715,2715,2715,2715,0
|
|
20230807,180200,3469253090,2715,2715,2715,2715,0
|
|
20230807,180100,3469253090,2715,2715,2715,2715,0
|
|
20230807,180000,3469253090,2715,2715,2715,2715,0
|
|
20230807,175900,3469253090,2715,2715,2715,2715,0
|
|
20230807,175800,3469253090,2715,2715,2715,2715,0
|
|
20230807,175700,3469253090,2715,2715,2715,2715,0
|
|
20230807,175600,3469253090,2715,2715,2715,2715,0
|
|
20230807,175500,3469253090,2715,2715,2715,2715,0
|
|
20230807,175400,3469253090,2715,2715,2715,2715,0
|
|
20230807,175300,3469253090,2715,2715,2715,2715,0
|
|
20230807,175200,3469253090,2715,2715,2715,2715,0
|
|
20230807,175100,3469253090,2715,2715,2715,2715,0
|
|
20230807,175000,3469253090,2715,2715,2715,2715,0
|
|
20230807,174900,3469253090,2715,2715,2715,2715,0
|
|
20230807,174800,3469253090,2715,2715,2715,2715,0
|
|
20230807,174700,3469253090,2715,2715,2715,2715,0
|
|
20230807,174600,3469253090,2715,2715,2715,2715,57077
|
|
20230807,174500,3469253090,2715,2715,2715,2715,0
|
|
20230807,174400,3469253090,2715,2715,2715,2715,0
|
|
20230807,174300,3469253090,2715,2715,2715,2715,0
|
|
20230807,174200,3469253090,2715,2715,2715,2715,0
|
|
20230807,174100,3469253090,2715,2715,2715,2715,0
|
|
20230807,174000,3469253090,2715,2715,2715,2715,0
|
|
20230807,173900,3469253090,2715,2715,2715,2715,0
|
|
20230807,173800,3469253090,2715,2715,2715,2715,0
|
|
20230807,173700,3469253090,2715,2715,2715,2715,0
|
|
20230807,173600,3469253090,2715,2715,2715,2715,0
|
|
20230807,173500,3469253090,2715,2715,2715,2715,0
|
|
20230807,173400,3469253090,2715,2715,2715,2715,0
|
|
20230807,173300,3469253090,2715,2715,2715,2715,0
|
|
20230807,173200,3469253090,2715,2715,2715,2715,0
|
|
20230807,173100,3469253090,2715,2715,2715,2715,0
|
|
20230807,173000,3469253090,2715,2715,2715,2715,0
|
|
20230807,172900,3469253090,2715,2715,2715,2715,0
|
|
20230807,172800,3469253090,2715,2715,2715,2715,0
|
|
20230807,172700,3469253090,2715,2715,2715,2715,0
|
|
20230807,172600,3469253090,2715,2715,2715,2715,0
|
|
20230807,172500,3469253090,2715,2715,2715,2715,0
|
|
20230807,172400,3469253090,2715,2715,2715,2715,0
|
|
20230807,172300,3469253090,2715,2715,2715,2715,0
|
|
20230807,172200,3469253090,2715,2715,2715,2715,0
|
|
20230807,172100,3469253090,2715,2715,2715,2715,0
|
|
20230807,172000,3469253090,2715,2715,2715,2715,0
|
|
20230807,171900,3469253090,2715,2715,2715,2715,0
|
|
20230807,171800,3469253090,2715,2715,2715,2715,0
|
|
20230807,171700,3469253090,2715,2715,2715,2715,0
|
|
20230807,171600,3469253090,2715,2715,2715,2715,57077
|
|
20230807,171500,3469253090,2715,2715,2715,2715,0
|
|
20230807,171400,3469253090,2715,2715,2715,2715,0
|
|
20230807,171300,3469253090,2715,2715,2715,2715,0
|
|
20230807,171200,3469253090,2715,2715,2715,2715,0
|
|
20230807,171100,3469253090,2715,2715,2715,2715,0
|
|
20230807,171000,3469253090,2715,2715,2715,2715,0
|
|
20230807,170900,3469253090,2715,2715,2715,2715,0
|
|
20230807,170800,3469253090,2715,2715,2715,2715,0
|
|
20230807,170700,3469253090,2715,2715,2715,2715,0
|
|
20230807,170600,3469253090,2715,2715,2715,2715,0
|
|
20230807,170500,3469253090,2715,2715,2715,2715,0
|
|
20230807,170400,3469253090,2715,2715,2715,2715,0
|
|
20230807,170300,3469253090,2715,2715,2715,2715,0
|
|
20230807,170200,3469253090,2715,2715,2715,2715,0
|
|
20230807,170100,3469253090,2715,2715,2715,2715,0
|
|
20230807,170000,3469253090,2715,2715,2715,2715,0
|
|
20230807,165900,3469253090,2715,2715,2715,2715,0
|
|
20230807,165800,3469253090,2715,2715,2715,2715,0
|
|
20230807,165700,3469253090,2715,2715,2715,2715,0
|
|
20230807,165600,3469253090,2715,2715,2715,2715,0
|
|
20230807,165500,3469253090,2715,2715,2715,2715,0
|
|
20230807,165400,3469253090,2715,2715,2715,2715,0
|
|
20230807,165300,3469253090,2715,2715,2715,2715,0
|
|
20230807,165200,3469253090,2715,2715,2715,2715,0
|
|
20230807,165100,3469253090,2715,2715,2715,2715,0
|
|
20230807,165000,3469253090,2715,2715,2715,2715,0
|
|
20230807,164900,3469253090,2715,2715,2715,2715,0
|
|
20230807,164800,3469253090,2715,2715,2715,2715,0
|
|
20230807,164700,3469253090,2715,2715,2715,2715,0
|
|
20230807,164600,3469253090,2715,2715,2715,2715,57077
|
|
20230807,164500,3469253090,2715,2715,2715,2715,0
|
|
20230807,164400,3469253090,2715,2715,2715,2715,0
|
|
20230807,164300,3469253090,2715,2715,2715,2715,0
|
|
20230807,164200,3469253090,2715,2715,2715,2715,0
|
|
20230807,164100,3469253090,2715,2715,2715,2715,0
|
|
20230807,164000,3469253090,2715,2715,2715,2715,0
|
|
20230807,163900,3469253090,2715,2715,2715,2715,0
|
|
20230807,163800,3469253090,2715,2715,2715,2715,0
|
|
20230807,163700,3469253090,2715,2715,2715,2715,0
|
|
20230807,163600,3469253090,2715,2715,2715,2715,0
|
|
20230807,163500,3469253090,2715,2715,2715,2715,0
|
|
20230807,163400,3469253090,2715,2715,2715,2715,0
|
|
20230807,163300,3469253090,2715,2715,2715,2715,0
|
|
20230807,163200,3469253090,2715,2715,2715,2715,0
|
|
20230807,163100,3469253090,2715,2715,2715,2715,0
|
|
20230807,163000,3469253090,2715,2715,2715,2715,0
|
|
20230807,162900,3469253090,2715,2715,2715,2715,0
|
|
20230807,162800,3469253090,2715,2715,2715,2715,0
|
|
20230807,162700,3469253090,2715,2715,2715,2715,0
|
|
20230807,162600,3469253090,2715,2715,2715,2715,0
|
|
20230807,162500,3469253090,2715,2715,2715,2715,0
|
|
20230807,162400,3469253090,2715,2715,2715,2715,0
|
|
20230807,162300,3469253090,2715,2715,2715,2715,0
|
|
20230807,162200,3469253090,2715,2715,2715,2715,0
|
|
20230807,162100,3469253090,2715,2715,2715,2715,0
|
|
20230807,162000,3469253090,2715,2715,2715,2715,0
|
|
20230807,161900,3469253090,2715,2715,2715,2715,0
|
|
20230807,161800,3469253090,2715,2715,2715,2715,0
|
|
20230807,161700,3469253090,2715,2715,2715,2715,0
|
|
20230807,161600,3469253090,2715,2715,2715,2715,57077
|
|
20230807,161500,3469253090,2715,2715,2715,2715,0
|
|
20230807,161400,3469253090,2715,2715,2715,2715,0
|
|
20230807,161300,3469253090,2715,2715,2715,2715,0
|
|
20230807,161200,3469253090,2715,2715,2715,2715,0
|
|
20230807,161100,3469253090,2715,2715,2715,2715,0
|
|
20230807,161000,3469253090,2715,2715,2715,2715,0
|
|
20230807,160900,3469253090,2715,2715,2715,2715,0
|
|
20230807,160800,3469253090,2715,2715,2715,2715,0
|
|
20230807,160700,3469253090,2715,2715,2715,2715,0
|
|
20230807,160600,3469253090,2715,2715,2715,2715,0
|
|
20230807,160500,3469253090,2715,2715,2715,2715,0
|
|
20230807,160400,3469253090,2715,2715,2715,2715,0
|
|
20230807,160300,3469253090,2715,2715,2715,2715,0
|
|
20230807,160200,3469253090,2715,2715,2715,2715,0
|
|
20230807,160100,3469253090,2715,2715,2715,2715,0
|
|
20230807,160000,3469253090,2715,2715,2715,2715,0
|
|
20230807,155900,3469253090,2715,2715,2715,2715,0
|
|
20230807,155800,3469253090,2715,2715,2715,2715,0
|
|
20230807,155700,3469253090,2715,2715,2715,2715,0
|
|
20230807,155600,3469253090,2715,2715,2715,2715,0
|
|
20230807,155500,3469253090,2715,2715,2715,2715,0
|
|
20230807,155400,3469253090,2715,2715,2715,2715,0
|
|
20230807,155300,3469253090,2715,2715,2715,2715,0
|
|
20230807,155200,3469253090,2715,2715,2715,2715,0
|
|
20230807,155100,3469253090,2715,2715,2715,2715,0
|
|
20230807,155000,3469253090,2715,2715,2715,2715,0
|
|
20230807,154900,3469253090,2715,2715,2715,2715,0
|
|
20230807,154800,3469253090,2715,2715,2715,2715,0
|
|
20230807,154700,3469253090,2715,2715,2715,2715,0
|
|
20230807,154600,3469253090,2715,2715,2715,2715,57077
|
|
20230807,154500,3469253090,2715,2715,2715,2715,0
|
|
20230807,154400,3469253090,2715,2715,2715,2715,0
|
|
20230807,154300,3469253090,2715,2715,2715,2715,0
|
|
20230807,154200,3469253090,2715,2715,2715,2715,0
|
|
20230807,154100,3469253090,2715,2715,2715,2715,0
|
|
20230807,154000,3469253090,2715,2715,2715,2715,0
|
|
20230807,153900,3469253090,2715,2715,2715,2715,0
|
|
20230807,153800,3469253090,2715,2715,2715,2715,0
|
|
20230807,153700,3469253090,2715,2715,2715,2715,0
|
|
20230807,153600,3469253090,2715,2715,2715,2715,0
|
|
20230807,153500,3469253090,2715,2715,2715,2715,0
|
|
20230807,153400,3469253090,2715,2715,2715,2715,0
|
|
20230807,153300,3469253090,2715,2715,2715,2715,0
|
|
20230807,153200,3469253090,2715,2715,2715,2715,0
|
|
20230807,153100,3469253090,2715,2715,2715,2715,0
|
|
20230807,153000,3469253090,2715,2715,2715,2715,57077
|
|
20230807,152900,3314289035,2715,2715,2715,2715,0
|
|
20230807,152800,3314289035,2715,2715,2715,2715,0
|
|
20230807,152700,3314289035,2715,2715,2715,2715,0
|
|
20230807,152600,3314289035,2715,2715,2715,2715,0
|
|
20230807,152500,3314289035,2715,2715,2715,2715,0
|
|
20230807,152400,3314289035,2715,2715,2715,2715,0
|
|
20230807,152300,3314289035,2715,2715,2715,2715,0
|
|
20230807,152200,3314289035,2715,2715,2715,2715,0
|
|
20230807,152100,3314289035,2715,2715,2715,2715,0
|
|
20230807,152000,3314289035,2715,2715,2715,2715,0
|
|
20230807,151900,3314289035,2715,2720,2720,2710,25894
|
|
20230807,151800,3244054140,2715,2715,2720,2710,21039
|
|
20230807,151700,3186912225,2715,2715,2720,2710,26500
|
|
20230807,151600,3115004035,2710,2710,2715,2710,13780
|
|
20230807,151500,3077630700,2715,2710,2715,2705,36244
|
|
20230807,151400,2979337735,2710,2705,2715,2700,35788
|
|
20230807,151300,2882472565,2705,2700,2705,2690,40529
|
|
20230807,151200,2773143705,2700,2695,2710,2690,69367
|
|
20230807,151100,2585879960,2695,2680,2695,2680,95870
|
|
20230807,151000,2328109065,2685,2645,2685,2645,37167
|
|
20230807,150900,2228911265,2650,2650,2650,2645,1330
|
|
20230807,150800,2225392865,2650,2650,2650,2645,292
|
|
20230807,150700,2224619940,2650,2650,2655,2650,3343
|
|
20230807,150600,2215760560,2655,2655,2655,2645,3603
|
|
20230807,150500,2206217620,2655,2650,2655,2650,3308
|
|
20230807,150400,2197448685,2660,2660,2660,2650,6597
|
|
20230807,150300,2179960505,2660,2655,2665,2655,9261
|
|
20230807,150200,2155332185,2655,2650,2655,2650,1205
|
|
20230807,150100,2152133935,2655,2655,2655,2655,10
|
|
20230807,150000,2152107385,2650,2635,2650,2635,5086
|
|
20230807,145900,2138655205,2645,2645,2650,2635,7448
|
|
20230807,145800,2118987365,2645,2645,2655,2645,134
|
|
20230807,145700,2118632775,2650,2650,2655,2650,619
|
|
20230807,145600,2116990115,2650,2645,2650,2645,9921
|
|
20230807,145500,2090699650,2645,2645,2645,2640,3123
|
|
20230807,145400,2082439880,2645,2645,2650,2645,6182
|
|
20230807,145300,2066087860,2655,2650,2655,2650,1618
|
|
20230807,145200,2061799860,2650,2650,2650,2645,590
|
|
20230807,145100,2060237405,2640,2645,2645,2640,535
|
|
20230807,145000,2058822530,2645,2640,2655,2640,249
|
|
20230807,144900,2058165140,2640,2650,2650,2640,2737
|
|
20230807,144800,2050916590,2645,2645,2645,2645,1643
|
|
20230807,144700,2046570855,2645,2645,2645,2635,432
|
|
20230807,144600,2045432355,2635,2640,2640,2635,1636
|
|
20230807,144500,2041120545,2640,2645,2645,2640,18
|
|
20230807,144400,2041073020,2640,2635,2640,2635,1422
|
|
20230807,144300,2037320050,2630,2640,2640,2630,1043
|
|
20230807,144200,2034573035,2630,2640,2640,2630,11795
|
|
20230807,144100,2003495615,2640,2645,2645,2640,245
|
|
20230807,144000,2002847740,2645,2650,2650,2640,2914
|
|
20230807,143900,1995134765,2650,2650,2650,2650,1138
|
|
20230807,143800,1992119065,2640,2650,2650,2640,4569
|
|
20230807,143700,1980026865,2645,2645,2645,2640,3002
|
|
20230807,143600,1972086675,2645,2640,2645,2640,272
|
|
20230807,143500,1971368590,2640,2635,2645,2635,102
|
|
20230807,143400,1971099310,2635,2635,2635,2635,0
|
|
20230807,143300,1971099310,2635,2635,2635,2635,0
|
|
20230807,143200,1971099310,2635,2645,2645,2635,111
|
|
20230807,143100,1970806715,2645,2645,2645,2635,1496
|
|
20230807,143000,1966860795,2640,2640,2640,2635,1531
|
|
20230807,142900,1962818965,2635,2635,2635,2635,0
|
|
20230807,142800,1962818965,2635,2635,2635,2635,30
|
|
20230807,142700,1962739915,2635,2635,2635,2635,1343
|
|
20230807,142600,1959201110,2630,2630,2630,2630,1238
|
|
20230807,142500,1955945170,2630,2630,2630,2630,2637
|
|
20230807,142400,1949009860,2630,2630,2630,2630,177
|
|
20230807,142300,1948544350,2630,2635,2635,2625,2749
|
|
20230807,142200,1941313580,2635,2635,2635,2635,38
|
|
20230807,142100,1941213450,2625,2635,2635,2625,1165
|
|
20230807,142000,1938147260,2635,2630,2635,2630,1781
|
|
20230807,141900,1933455080,2630,2630,2630,2630,1033
|
|
20230807,141800,1930738290,2630,2630,2630,2630,9
|
|
20230807,141700,1930714620,2630,2630,2630,2630,39
|
|
20230807,141600,1930612050,2635,2630,2635,2630,210
|
|
20230807,141500,1930059745,2630,2630,2630,2630,44
|
|
20230807,141400,1929944025,2630,2630,2630,2630,18
|
|
20230807,141300,1929896685,2630,2630,2630,2630,417
|
|
20230807,141200,1928799975,2635,2630,2635,2630,60
|
|
20230807,141100,1928642170,2630,2635,2635,2630,364
|
|
20230807,141000,1927684800,2635,2630,2635,2630,521
|
|
20230807,140900,1926314565,2630,2630,2630,2630,27
|
|
20230807,140800,1926243555,2625,2625,2625,2625,32
|
|
20230807,140700,1926159555,2630,2630,2630,2625,729
|
|
20230807,140600,1924242295,2630,2635,2635,2630,25
|
|
20230807,140500,1924176475,2635,2635,2635,2635,0
|
|
20230807,140400,1924176475,2635,2630,2635,2630,301
|
|
20230807,140300,1923384840,2635,2635,2640,2635,837
|
|
20230807,140200,1921179330,2640,2640,2640,2640,201
|
|
20230807,140100,1920648690,2635,2635,2635,2635,2878
|
|
20230807,140000,1913065160,2635,2625,2635,2625,234
|
|
20230807,135900,1912450200,2625,2625,2630,2625,1845
|
|
20230807,135800,1907599220,2625,2625,2625,2625,21
|
|
20230807,135700,1907544095,2625,2625,2625,2625,41
|
|
20230807,135600,1907436470,2625,2625,2630,2625,558
|
|
20230807,135500,1905970955,2625,2625,2625,2625,13
|
|
20230807,135400,1905936830,2625,2625,2625,2620,322
|
|
20230807,135300,1905092425,2620,2620,2620,2620,49
|
|
20230807,135200,1904964045,2625,2625,2625,2625,21
|
|
20230807,135100,1904908920,2630,2630,2630,2630,774
|
|
20230807,135000,1902873300,2630,2630,2630,2630,10
|
|
20230807,134900,1902847000,2630,2630,2630,2630,12
|
|
20230807,134800,1902815440,2630,2620,2630,2620,238
|
|
20230807,134700,1902191500,2635,2630,2635,2630,102
|
|
20230807,134600,1901923110,2630,2625,2630,2620,1574
|
|
20230807,134500,1897796265,2625,2630,2630,2625,760
|
|
20230807,134400,1895801165,2625,2625,2630,2625,1139
|
|
20230807,134300,1892809620,2625,2625,2625,2625,339
|
|
20230807,134200,1891919745,2625,2610,2625,2610,370
|
|
20230807,134100,1890953000,2620,2625,2625,2610,6010
|
|
20230807,134000,1875251520,2625,2625,2625,2625,143
|
|
20230807,133900,1874876145,2625,2625,2625,2625,20
|
|
20230807,133800,1874823645,2625,2620,2625,2620,126
|
|
20230807,133700,1874493520,2620,2625,2625,2620,521
|
|
20230807,133600,1873128250,2625,2620,2625,2620,57
|
|
20230807,133500,1872978710,2625,2625,2625,2615,459
|
|
20230807,133400,1871778365,2625,2620,2625,2610,1608
|
|
20230807,133300,1867577305,2620,2630,2630,2620,600
|
|
20230807,133200,1866000305,2630,2630,2630,2625,362
|
|
20230807,133100,1865049845,2630,2630,2630,2630,0
|
|
20230807,133000,1865049845,2630,2620,2630,2620,429
|
|
20230807,132900,1863925660,2610,2615,2615,2610,1318
|
|
20230807,132800,1860481755,2615,2615,2615,2615,44
|
|
20230807,132700,1860366695,2620,2620,2620,2620,9
|
|
20230807,132600,1860343115,2620,2610,2620,2610,3743
|
|
20230807,132500,1850560615,2610,2610,2615,2610,7156
|
|
20230807,132400,1831880675,2615,2620,2620,2615,456
|
|
20230807,132300,1830688230,2615,2615,2615,2615,0
|
|
20230807,132200,1830688230,2615,2615,2615,2615,4583
|
|
20230807,132100,1818703685,2620,2620,2620,2620,585
|
|
20230807,132000,1817170985,2620,2620,2620,2620,64
|
|
20230807,131900,1817003305,2620,2620,2620,2620,1603
|
|
20230807,131800,1812803445,2620,2620,2625,2620,160
|
|
20230807,131700,1812384145,2620,2620,2620,2620,31
|
|
20230807,131600,1812302925,2625,2625,2625,2620,6
|
|
20230807,131500,1812287190,2620,2620,2625,2620,125
|
|
20230807,131400,1811959170,2630,2630,2630,2615,5102
|
|
20230807,131300,1798598845,2630,2630,2630,2630,54
|
|
20230807,131200,1798456825,2640,2640,2640,2640,25
|
|
20230807,131100,1798390825,2640,2640,2640,2630,362
|
|
20230807,131000,1797438745,2630,2625,2630,2625,3114
|
|
20230807,130900,1789264275,2625,2635,2635,2625,3632
|
|
20230807,130800,1779722675,2635,2640,2640,2635,1822
|
|
20230807,130700,1774921655,2645,2645,2645,2635,732
|
|
20230807,130600,1772992375,2645,2640,2645,2640,2103
|
|
20230807,130500,1767429945,2640,2640,2640,2640,1174
|
|
20230807,130400,1764330585,2640,2640,2645,2640,653
|
|
20230807,130300,1762606660,2645,2645,2645,2645,5
|
|
20230807,130200,1762593435,2640,2640,2640,2640,7
|
|
20230807,130100,1762574955,2640,2645,2645,2640,510
|
|
20230807,130000,1761227505,2650,2650,2650,2650,114
|
|
20230807,125900,1760925405,2645,2640,2645,2635,1064
|
|
20230807,125800,1758113080,2645,2640,2645,2640,86
|
|
20230807,125700,1757885760,2645,2645,2645,2645,10
|
|
20230807,125600,1757859310,2645,2645,2645,2645,16
|
|
20230807,125500,1757816990,2640,2635,2645,2635,333
|
|
20230807,125400,1756938115,2640,2640,2640,2640,230
|
|
20230807,125300,1756330915,2645,2645,2645,2645,31
|
|
20230807,125200,1756248920,2645,2640,2645,2640,37
|
|
20230807,125100,1756151175,2640,2640,2640,2640,1078
|
|
20230807,125000,1753305255,2640,2640,2640,2640,724
|
|
20230807,124900,1751393895,2630,2635,2635,2630,2861
|
|
20230807,124800,1743869190,2640,2635,2640,2635,398
|
|
20230807,124700,1742820345,2635,2635,2635,2635,112
|
|
20230807,124600,1742525225,2635,2630,2635,2630,117
|
|
20230807,124500,1742217380,2640,2640,2640,2640,0
|
|
20230807,124400,1742217380,2640,2640,2640,2640,0
|
|
20230807,124300,1742217380,2640,2640,2640,2640,0
|
|
20230807,124200,1742217380,2640,2640,2640,2640,0
|
|
20230807,124100,1742217380,2640,2630,2640,2630,306
|
|
20230807,124000,1741412590,2640,2640,2640,2640,200
|
|
20230807,123900,1740884590,2640,2625,2640,2625,2
|
|
20230807,123800,1740879325,2625,2625,2640,2625,20067
|
|
20230807,123700,1687920470,2625,2630,2630,2625,612
|
|
20230807,123600,1686313860,2630,2625,2630,2625,30
|
|
20230807,123500,1686235020,2630,2625,2630,2625,3941
|
|
20230807,123400,1675889890,2625,2630,2630,2625,445
|
|
20230807,123300,1674719545,2630,2630,2630,2630,485
|
|
20230807,123200,1673443995,2630,2630,2630,2630,1403
|
|
20230807,123100,1669754105,2635,2635,2635,2630,402
|
|
20230807,123000,1668695790,2635,2635,2635,2630,2486
|
|
20230807,122900,1662157290,2635,2635,2640,2635,75
|
|
20230807,122800,1661959620,2635,2635,2635,2635,150
|
|
20230807,122700,1661564370,2635,2635,2635,2635,202
|
|
20230807,122600,1661032100,2635,2630,2635,2630,114
|
|
20230807,122500,1660732210,2630,2635,2635,2630,14
|
|
20230807,122400,1660695325,2640,2640,2640,2640,0
|
|
20230807,122300,1660695325,2640,2640,2640,2640,22
|
|
20230807,122200,1660637245,2640,2635,2640,2635,3253
|
|
20230807,122100,1652065585,2635,2640,2640,2635,51
|
|
20230807,122000,1651931195,2640,2640,2640,2640,0
|
|
20230807,121900,1651931195,2640,2645,2645,2630,542
|
|
20230807,121800,1650505165,2645,2645,2645,2635,1801
|
|
20230807,121700,1645757520,2635,2635,2645,2635,655
|
|
20230807,121600,1644031575,2640,2645,2645,2640,2
|
|
20230807,121500,1644026290,2645,2645,2645,2645,58
|
|
20230807,121400,1643872880,2650,2650,2650,2650,150
|
|
20230807,121300,1643475380,2650,2650,2650,2650,2
|
|
20230807,121200,1643470080,2650,2650,2650,2650,839
|
|
20230807,121100,1641246730,2630,2645,2645,2630,29593
|
|
20230807,121000,1563364060,2650,2650,2650,2650,23
|
|
20230807,120900,1563303110,2650,2650,2650,2645,442
|
|
20230807,120800,1562132755,2655,2655,2655,2655,50
|
|
20230807,120700,1562000005,2655,2655,2655,2650,1265
|
|
20230807,120600,1558643080,2655,2655,2655,2655,215
|
|
20230807,120500,1558072255,2655,2645,2655,2645,996
|
|
20230807,120400,1555432790,2645,2645,2645,2640,1592
|
|
20230807,120300,1551223700,2645,2645,2645,2645,20
|
|
20230807,120200,1551170800,2645,2645,2645,2645,1113
|
|
20230807,120100,1548226915,2645,2640,2645,2640,362
|
|
20230807,120000,1547269685,2640,2640,2640,2640,0
|
|
20230807,115900,1547269685,2640,2640,2640,2640,911
|
|
20230807,115800,1544864645,2640,2635,2640,2635,840
|
|
20230807,115700,1542649880,2640,2640,2640,2640,101
|
|
20230807,115600,1542383240,2640,2635,2640,2635,125
|
|
20230807,115500,1542053800,2635,2640,2640,2635,207
|
|
20230807,115400,1541508255,2640,2640,2640,2640,357
|
|
20230807,115300,1540565775,2640,2640,2640,2640,8
|
|
20230807,115200,1540544655,2640,2640,2640,2630,410
|
|
20230807,115100,1539462355,2630,2640,2640,2630,343
|
|
20230807,115000,1538560255,2630,2640,2640,2630,1839
|
|
20230807,114900,1533719970,2640,2640,2640,2640,87
|
|
20230807,114800,1533490290,2640,2640,2640,2640,1000
|
|
20230807,114700,1530850290,2635,2635,2635,2635,243
|
|
20230807,114600,1530209985,2635,2640,2640,2635,1294
|
|
20230807,114500,1526800110,2640,2640,2640,2640,201
|
|
20230807,114400,1526269470,2630,2635,2640,2630,294
|
|
20230807,114300,1525495200,2635,2635,2635,2635,517
|
|
20230807,114200,1524132905,2635,2630,2635,2630,1202
|
|
20230807,114100,1520966135,2630,2635,2635,2630,4796
|
|
20230807,114000,1508351805,2635,2635,2640,2635,397
|
|
20230807,113900,1507305705,2635,2630,2635,2630,800
|
|
20230807,113800,1505198960,2630,2625,2630,2625,3267
|
|
20230807,113700,1496613250,2625,2625,2625,2625,430
|
|
20230807,113600,1495484500,2630,2625,2630,2625,8
|
|
20230807,113500,1495463495,2625,2625,2625,2625,251
|
|
20230807,113400,1494804620,2625,2620,2625,2620,2180
|
|
20230807,113300,1489090480,2625,2625,2625,2620,300
|
|
20230807,113200,1488303080,2625,2620,2625,2620,530
|
|
20230807,113100,1486911880,2620,2620,2620,2620,835
|
|
20230807,113000,1484724180,2620,2620,2625,2620,1066
|
|
20230807,112900,1481930015,2620,2625,2625,2620,2796
|
|
20230807,112800,1474599805,2625,2625,2630,2625,566
|
|
20230807,112700,1473111555,2635,2630,2635,2630,448
|
|
20230807,112600,1471933200,2625,2625,2630,2625,243
|
|
20230807,112500,1471294825,2625,2625,2625,2625,0
|
|
20230807,112400,1471294825,2625,2620,2625,2620,2653
|
|
20230807,112300,1464339610,2620,2620,2620,2620,1362
|
|
20230807,112200,1460771170,2625,2625,2625,2625,2
|
|
20230807,112100,1460765920,2630,2620,2630,2620,2151
|
|
20230807,112000,1455130280,2630,2625,2630,2615,2268
|
|
20230807,111900,1449181755,2630,2620,2630,2620,331
|
|
20230807,111800,1448314525,2625,2620,2625,2615,4153
|
|
20230807,111700,1437431285,2620,2615,2620,2615,112
|
|
20230807,111600,1437138345,2615,2615,2615,2615,309
|
|
20230807,111500,1436330310,2615,2615,2615,2615,456
|
|
20230807,111400,1435137870,2615,2615,2615,2615,506
|
|
20230807,111300,1433814680,2625,2625,2625,2625,0
|
|
20230807,111200,1433814680,2625,2615,2625,2615,465
|
|
20230807,111100,1432596060,2615,2620,2620,2615,321
|
|
20230807,111000,1431756300,2620,2620,2620,2620,820
|
|
20230807,110900,1429607900,2620,2620,2620,2620,418
|
|
20230807,110800,1428512740,2625,2620,2625,2620,364
|
|
20230807,110700,1427558665,2620,2615,2620,2615,354
|
|
20230807,110600,1426632370,2620,2615,2620,2615,276
|
|
20230807,110500,1425910500,2620,2615,2620,2615,52
|
|
20230807,110400,1425774510,2615,2615,2615,2610,3114
|
|
20230807,110300,1417646400,2615,2615,2615,2615,75
|
|
20230807,110200,1417450275,2615,2615,2615,2615,0
|
|
20230807,110100,1417450275,2615,2615,2615,2615,571
|
|
20230807,110000,1415957110,2615,2625,2630,2615,24
|
|
20230807,105900,1415894030,2615,2615,2615,2615,120
|
|
20230807,105800,1415580230,2615,2625,2625,2615,28
|
|
20230807,105700,1415507000,2625,2620,2625,2620,127
|
|
20230807,105600,1415173660,2610,2625,2625,2610,185
|
|
20230807,105500,1414689520,2635,2615,2635,2615,1000
|
|
20230807,105400,1412068595,2610,2605,2615,2605,54
|
|
20230807,105300,1411927900,2605,2605,2605,2605,2073
|
|
20230807,105200,1406527735,2610,2620,2620,2610,1041
|
|
20230807,105100,1403810075,2620,2620,2620,2620,58
|
|
20230807,105000,1403658115,2620,2615,2620,2615,566
|
|
20230807,104900,1402176715,2615,2605,2615,2605,3341
|
|
20230807,104800,1393463990,2605,2595,2610,2595,6868
|
|
20230807,104700,1375631795,2610,2610,2610,2610,1
|
|
20230807,104600,1375629185,2595,2610,2610,2595,2
|
|
20230807,104500,1375623980,2600,2600,2600,2595,9502
|
|
20230807,104400,1350959320,2600,2600,2600,2600,1525
|
|
20230807,104300,1346994320,2600,2610,2615,2600,10064
|
|
20230807,104200,1320809775,2610,2610,2610,2610,1
|
|
20230807,104100,1320807165,2600,2605,2610,2600,1069
|
|
20230807,104000,1318026385,2605,2605,2605,2605,237
|
|
20230807,103900,1317409000,2615,2605,2615,2600,203
|
|
20230807,103800,1316881080,2610,2595,2610,2595,2548
|
|
20230807,103700,1310255000,2600,2600,2600,2595,4352
|
|
20230807,103600,1298941050,2600,2600,2600,2600,2762
|
|
20230807,103500,1291759850,2600,2605,2605,2600,1436
|
|
20230807,103400,1288023635,2600,2605,2610,2600,2355
|
|
20230807,103300,1281890910,2605,2615,2615,2605,1057
|
|
20230807,103200,1279137135,2620,2615,2620,2605,5842
|
|
20230807,103100,1263887100,2625,2625,2625,2615,10260
|
|
20230807,103000,1237037025,2620,2625,2625,2620,6287
|
|
20230807,102900,1220560915,2625,2630,2630,2625,1372
|
|
20230807,102800,1216958725,2630,2630,2630,2630,56
|
|
20230807,102700,1216811445,2635,2635,2635,2635,1
|
|
20230807,102600,1216808810,2630,2640,2640,2630,271
|
|
20230807,102500,1216096070,2625,2625,2640,2620,2257
|
|
20230807,102400,1210173825,2625,2635,2640,2625,5785
|
|
20230807,102300,1194949835,2640,2640,2640,2635,512
|
|
20230807,102200,1193600240,2635,2640,2640,2635,443
|
|
20230807,102100,1192431020,2640,2640,2640,2640,153
|
|
20230807,102000,1192027100,2640,2635,2640,2635,1440
|
|
20230807,101900,1188226710,2640,2640,2640,2640,2011
|
|
20230807,101800,1182917670,2640,2640,2640,2640,570
|
|
20230807,101700,1181412870,2645,2645,2645,2645,13
|
|
20230807,101600,1181378485,2650,2645,2650,2630,1135
|
|
20230807,101500,1178390855,2650,2650,2650,2635,357
|
|
20230807,101400,1177449370,2650,2645,2655,2645,1137
|
|
20230807,101300,1174437220,2645,2635,2645,2635,108
|
|
20230807,101200,1174151890,2645,2635,2645,2630,4499
|
|
20230807,101100,1162272575,2630,2630,2630,2630,287
|
|
20230807,101000,1161517765,2630,2640,2640,2630,2798
|
|
20230807,100900,1154154160,2640,2640,2640,2635,411
|
|
20230807,100800,1153069170,2635,2635,2635,2635,9022
|
|
20230807,100700,1129296200,2635,2640,2640,2635,1195
|
|
20230807,100600,1126145380,2640,2640,2640,2640,789
|
|
20230807,100500,1124062420,2635,2635,2640,2635,1035
|
|
20230807,100400,1121332695,2640,2640,2645,2635,970
|
|
20230807,100300,1118769565,2635,2635,2635,2635,130
|
|
20230807,100200,1118427015,2635,2640,2640,2635,3500
|
|
20230807,100100,1109199005,2645,2640,2645,2640,2996
|
|
20230807,100000,1101282960,2640,2645,2645,2640,932
|
|
20230807,095900,1098819730,2645,2645,2645,2640,227
|
|
20230807,095800,1098219320,2645,2635,2645,2635,902
|
|
20230807,095700,1095837685,2635,2645,2645,2635,918
|
|
20230807,095600,1093414265,2640,2650,2650,2635,8120
|
|
20230807,095500,1071912210,2650,2630,2650,2630,2034
|
|
20230807,095400,1066549485,2630,2630,2635,2630,1986
|
|
20230807,095300,1061324865,2625,2620,2625,2615,5387
|
|
20230807,095200,1047219265,2615,2620,2620,2615,1286
|
|
20230807,095100,1043856175,2610,2610,2615,2610,2411
|
|
20230807,095000,1037560990,2610,2610,2615,2610,808
|
|
20230807,094900,1035451955,2605,2610,2610,2605,5119
|
|
20230807,094800,1022116455,2615,2615,2615,2610,521
|
|
20230807,094700,1020756540,2615,2615,2615,2610,1127
|
|
20230807,094600,1017811530,2605,2620,2620,2605,21930
|
|
20230807,094500,960613295,2620,2625,2625,2620,3089
|
|
20230807,094400,952515090,2625,2630,2630,2615,8091
|
|
20230807,094300,931285165,2630,2630,2630,2625,5940
|
|
20230807,094200,915670115,2635,2630,2640,2630,12808
|
|
20230807,094100,881976785,2630,2640,2640,2630,1529
|
|
20230807,094000,877953290,2635,2635,2645,2630,1348
|
|
20230807,093900,874399280,2635,2635,2635,2635,3945
|
|
20230807,093800,864004205,2645,2635,2645,2635,2446
|
|
20230807,093700,857558875,2635,2635,2635,2630,1851
|
|
20230807,093600,852683760,2635,2645,2645,2635,3077
|
|
20230807,093500,844565675,2645,2655,2655,2640,6403
|
|
20230807,093400,827647005,2655,2645,2655,2640,3036
|
|
20230807,093300,819606340,2650,2645,2655,2645,117
|
|
20230807,093200,819295980,2645,2655,2655,2645,2183
|
|
20230807,093100,813512015,2655,2630,2655,2630,5187
|
|
20230807,093000,799838185,2630,2655,2655,2630,7819
|
|
20230807,092900,779237630,2655,2635,2655,2635,8176
|
|
20230807,092800,757646820,2635,2640,2640,2635,8117
|
|
20230807,092700,736253840,2635,2650,2650,2635,2350
|
|
20230807,092600,730046415,2655,2640,2655,2640,843
|
|
20230807,092500,727817040,2640,2640,2645,2640,2066
|
|
20230807,092400,722357800,2655,2640,2655,2640,4149
|
|
20230807,092300,711394135,2640,2650,2655,2640,2316
|
|
20230807,092200,705271130,2650,2655,2660,2650,4584
|
|
20230807,092100,693107755,2655,2660,2665,2655,2565
|
|
20230807,092000,686284105,2650,2665,2670,2650,8789
|
|
20230807,091900,662848435,2665,2635,2665,2630,7662
|
|
20230807,091800,642544395,2635,2660,2665,2630,9677
|
|
20230807,091700,616900520,2660,2675,2675,2650,2428
|
|
20230807,091600,610451365,2650,2660,2675,2650,14210
|
|
20230807,091500,572561100,2660,2660,2670,2660,12165
|
|
20230807,091400,540160280,2655,2645,2655,2630,5286
|
|
20230807,091300,526190110,2645,2645,2655,2635,16253
|
|
20230807,091200,483175790,2645,2640,2650,2635,8283
|
|
20230807,091100,461307050,2645,2620,2645,2615,5336
|
|
20230807,091000,447270465,2615,2610,2635,2605,23939
|
|
20230807,090900,384487365,2610,2605,2610,2605,4811
|
|
20230807,090800,371931015,2610,2610,2615,2610,4805
|
|
20230807,090700,359383490,2610,2605,2615,2600,7039
|
|
20230807,090600,341039130,2605,2610,2610,2600,7535
|
|
20230807,090500,321427945,2605,2615,2615,2600,4343
|
|
20230807,090400,310107955,2615,2625,2625,2600,11818
|
|
20230807,090300,279203980,2625,2595,2625,2590,12245
|
|
20230807,090200,247265505,2590,2605,2615,2585,24426
|
|
20230807,090100,183872600,2615,2620,2630,2590,21523
|
|
20230807,090000,127763340,2620,2605,2620,2595,48642
|