631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,192800,2258950105,2825,2825,2825,2825,16860
|
|
20230717,192700,2258950105,2825,2825,2825,2825,0
|
|
20230717,192600,2258950105,2825,2825,2825,2825,0
|
|
20230717,192500,2258950105,2825,2825,2825,2825,0
|
|
20230717,192400,2258950105,2825,2825,2825,2825,0
|
|
20230717,192300,2258950105,2825,2825,2825,2825,0
|
|
20230717,192200,2258950105,2825,2825,2825,2825,0
|
|
20230717,192100,2258950105,2825,2825,2825,2825,0
|
|
20230717,192000,2258950105,2825,2825,2825,2825,0
|
|
20230717,191900,2258950105,2825,2825,2825,2825,0
|
|
20230717,191800,2258950105,2825,2825,2825,2825,0
|
|
20230717,191700,2258950105,2825,2825,2825,2825,0
|
|
20230717,191600,2258950105,2825,2825,2825,2825,0
|
|
20230717,191500,2258950105,2825,2825,2825,2825,0
|
|
20230717,191400,2258950105,2825,2825,2825,2825,0
|
|
20230717,191300,2258950105,2825,2825,2825,2825,0
|
|
20230717,191200,2258950105,2825,2825,2825,2825,0
|
|
20230717,191100,2258950105,2825,2825,2825,2825,0
|
|
20230717,191000,2258950105,2825,2825,2825,2825,0
|
|
20230717,190900,2258950105,2825,2825,2825,2825,0
|
|
20230717,190800,2258950105,2825,2825,2825,2825,0
|
|
20230717,190700,2258950105,2825,2825,2825,2825,0
|
|
20230717,190600,2258950105,2825,2825,2825,2825,0
|
|
20230717,190500,2258950105,2825,2825,2825,2825,0
|
|
20230717,190400,2258950105,2825,2825,2825,2825,0
|
|
20230717,190300,2258950105,2825,2825,2825,2825,0
|
|
20230717,190200,2258950105,2825,2825,2825,2825,0
|
|
20230717,190100,2258950105,2825,2825,2825,2825,0
|
|
20230717,190000,2258950105,2825,2825,2825,2825,0
|
|
20230717,185900,2258950105,2825,2825,2825,2825,0
|
|
20230717,185800,2258950105,2825,2825,2825,2825,16860
|
|
20230717,185700,2258950105,2825,2825,2825,2825,0
|
|
20230717,185600,2258950105,2825,2825,2825,2825,0
|
|
20230717,185500,2258950105,2825,2825,2825,2825,0
|
|
20230717,185400,2258950105,2825,2825,2825,2825,0
|
|
20230717,185300,2258950105,2825,2825,2825,2825,0
|
|
20230717,185200,2258950105,2825,2825,2825,2825,0
|
|
20230717,185100,2258950105,2825,2825,2825,2825,0
|
|
20230717,185000,2258950105,2825,2825,2825,2825,0
|
|
20230717,184900,2258950105,2825,2825,2825,2825,0
|
|
20230717,184800,2258950105,2825,2825,2825,2825,0
|
|
20230717,184700,2258950105,2825,2825,2825,2825,0
|
|
20230717,184600,2258950105,2825,2825,2825,2825,0
|
|
20230717,184500,2258950105,2825,2825,2825,2825,0
|
|
20230717,184400,2258950105,2825,2825,2825,2825,0
|
|
20230717,184300,2258950105,2825,2825,2825,2825,0
|
|
20230717,184200,2258950105,2825,2825,2825,2825,0
|
|
20230717,184100,2258950105,2825,2825,2825,2825,0
|
|
20230717,184000,2258950105,2825,2825,2825,2825,0
|
|
20230717,183900,2258950105,2825,2825,2825,2825,0
|
|
20230717,183800,2258950105,2825,2825,2825,2825,0
|
|
20230717,183700,2258950105,2825,2825,2825,2825,0
|
|
20230717,183600,2258950105,2825,2825,2825,2825,0
|
|
20230717,183500,2258950105,2825,2825,2825,2825,0
|
|
20230717,183400,2258950105,2825,2825,2825,2825,0
|
|
20230717,183300,2258950105,2825,2825,2825,2825,0
|
|
20230717,183200,2258950105,2825,2825,2825,2825,0
|
|
20230717,183100,2258950105,2825,2825,2825,2825,0
|
|
20230717,183000,2258950105,2825,2825,2825,2825,0
|
|
20230717,182900,2258950105,2825,2825,2825,2825,0
|
|
20230717,182800,2258950105,2825,2825,2825,2825,16860
|
|
20230717,182700,2258950105,2825,2825,2825,2825,0
|
|
20230717,182600,2258950105,2825,2825,2825,2825,0
|
|
20230717,182500,2258950105,2825,2825,2825,2825,0
|
|
20230717,182400,2258950105,2825,2825,2825,2825,0
|
|
20230717,182300,2258950105,2825,2825,2825,2825,0
|
|
20230717,182200,2258950105,2825,2825,2825,2825,0
|
|
20230717,182100,2258950105,2825,2825,2825,2825,0
|
|
20230717,182000,2258950105,2825,2825,2825,2825,0
|
|
20230717,181900,2258950105,2825,2825,2825,2825,0
|
|
20230717,181800,2258950105,2825,2825,2825,2825,0
|
|
20230717,181700,2258950105,2825,2825,2825,2825,0
|
|
20230717,181600,2258950105,2825,2825,2825,2825,0
|
|
20230717,181500,2258950105,2825,2825,2825,2825,0
|
|
20230717,181400,2258950105,2825,2825,2825,2825,0
|
|
20230717,181300,2258950105,2825,2825,2825,2825,0
|
|
20230717,181200,2258950105,2825,2825,2825,2825,0
|
|
20230717,181100,2258950105,2825,2825,2825,2825,0
|
|
20230717,181000,2258950105,2825,2825,2825,2825,0
|
|
20230717,180900,2258950105,2825,2825,2825,2825,0
|
|
20230717,180800,2258950105,2825,2825,2825,2825,0
|
|
20230717,180700,2258950105,2825,2825,2825,2825,0
|
|
20230717,180600,2258950105,2825,2825,2825,2825,0
|
|
20230717,180500,2258950105,2825,2825,2825,2825,0
|
|
20230717,180400,2258950105,2825,2825,2825,2825,0
|
|
20230717,180300,2258950105,2825,2825,2825,2825,0
|
|
20230717,180200,2258950105,2825,2825,2825,2825,0
|
|
20230717,180100,2258950105,2825,2825,2825,2825,0
|
|
20230717,180000,2258950105,2825,2825,2825,2825,0
|
|
20230717,175900,2258950105,2825,2825,2825,2825,0
|
|
20230717,175800,2258950105,2825,2825,2825,2825,16860
|
|
20230717,175700,2258950105,2825,2825,2825,2825,0
|
|
20230717,175600,2258950105,2825,2825,2825,2825,0
|
|
20230717,175500,2258950105,2825,2825,2825,2825,0
|
|
20230717,175400,2258950105,2825,2825,2825,2825,0
|
|
20230717,175300,2258950105,2825,2825,2825,2825,0
|
|
20230717,175200,2258950105,2825,2825,2825,2825,0
|
|
20230717,175100,2258950105,2825,2825,2825,2825,0
|
|
20230717,175000,2258950105,2825,2825,2825,2825,0
|
|
20230717,174900,2258950105,2825,2825,2825,2825,0
|
|
20230717,174800,2258950105,2825,2825,2825,2825,0
|
|
20230717,174700,2258950105,2825,2825,2825,2825,0
|
|
20230717,174600,2258950105,2825,2825,2825,2825,0
|
|
20230717,174500,2258950105,2825,2825,2825,2825,0
|
|
20230717,174400,2258950105,2825,2825,2825,2825,0
|
|
20230717,174300,2258950105,2825,2825,2825,2825,0
|
|
20230717,174200,2258950105,2825,2825,2825,2825,0
|
|
20230717,174100,2258950105,2825,2825,2825,2825,0
|
|
20230717,174000,2258950105,2825,2825,2825,2825,0
|
|
20230717,173900,2258950105,2825,2825,2825,2825,0
|
|
20230717,173800,2258950105,2825,2825,2825,2825,0
|
|
20230717,173700,2258950105,2825,2825,2825,2825,0
|
|
20230717,173600,2258950105,2825,2825,2825,2825,0
|
|
20230717,173500,2258950105,2825,2825,2825,2825,0
|
|
20230717,173400,2258950105,2825,2825,2825,2825,0
|
|
20230717,173300,2258950105,2825,2825,2825,2825,0
|
|
20230717,173200,2258950105,2825,2825,2825,2825,0
|
|
20230717,173100,2258950105,2825,2825,2825,2825,0
|
|
20230717,173000,2258950105,2825,2825,2825,2825,0
|
|
20230717,172900,2258950105,2825,2825,2825,2825,0
|
|
20230717,172800,2258950105,2825,2825,2825,2825,16860
|
|
20230717,172700,2258950105,2825,2825,2825,2825,0
|
|
20230717,172600,2258950105,2825,2825,2825,2825,0
|
|
20230717,172500,2258950105,2825,2825,2825,2825,0
|
|
20230717,172400,2258950105,2825,2825,2825,2825,0
|
|
20230717,172300,2258950105,2825,2825,2825,2825,0
|
|
20230717,172200,2258950105,2825,2825,2825,2825,0
|
|
20230717,172100,2258950105,2825,2825,2825,2825,0
|
|
20230717,172000,2258950105,2825,2825,2825,2825,0
|
|
20230717,171900,2258950105,2825,2825,2825,2825,0
|
|
20230717,171800,2258950105,2825,2825,2825,2825,0
|
|
20230717,171700,2258950105,2825,2825,2825,2825,0
|
|
20230717,171600,2258950105,2825,2825,2825,2825,0
|
|
20230717,171500,2258950105,2825,2825,2825,2825,0
|
|
20230717,171400,2258950105,2825,2825,2825,2825,0
|
|
20230717,171300,2258950105,2825,2825,2825,2825,0
|
|
20230717,171200,2258950105,2825,2825,2825,2825,0
|
|
20230717,171100,2258950105,2825,2825,2825,2825,0
|
|
20230717,171000,2258950105,2825,2825,2825,2825,0
|
|
20230717,170900,2258950105,2825,2825,2825,2825,0
|
|
20230717,170800,2258950105,2825,2825,2825,2825,0
|
|
20230717,170700,2258950105,2825,2825,2825,2825,0
|
|
20230717,170600,2258950105,2825,2825,2825,2825,0
|
|
20230717,170500,2258950105,2825,2825,2825,2825,0
|
|
20230717,170400,2258950105,2825,2825,2825,2825,0
|
|
20230717,170300,2258950105,2825,2825,2825,2825,0
|
|
20230717,170200,2258950105,2825,2825,2825,2825,0
|
|
20230717,170100,2258950105,2825,2825,2825,2825,0
|
|
20230717,170000,2258950105,2825,2825,2825,2825,0
|
|
20230717,165900,2258950105,2825,2825,2825,2825,0
|
|
20230717,165800,2258950105,2825,2825,2825,2825,16860
|
|
20230717,165700,2258950105,2825,2825,2825,2825,0
|
|
20230717,165600,2258950105,2825,2825,2825,2825,0
|
|
20230717,165500,2258950105,2825,2825,2825,2825,0
|
|
20230717,165400,2258950105,2825,2825,2825,2825,0
|
|
20230717,165300,2258950105,2825,2825,2825,2825,0
|
|
20230717,165200,2258950105,2825,2825,2825,2825,0
|
|
20230717,165100,2258950105,2825,2825,2825,2825,0
|
|
20230717,165000,2258950105,2825,2825,2825,2825,0
|
|
20230717,164900,2258950105,2825,2825,2825,2825,0
|
|
20230717,164800,2258950105,2825,2825,2825,2825,0
|
|
20230717,164700,2258950105,2825,2825,2825,2825,0
|
|
20230717,164600,2258950105,2825,2825,2825,2825,0
|
|
20230717,164500,2258950105,2825,2825,2825,2825,0
|
|
20230717,164400,2258950105,2825,2825,2825,2825,0
|
|
20230717,164300,2258950105,2825,2825,2825,2825,0
|
|
20230717,164200,2258950105,2825,2825,2825,2825,0
|
|
20230717,164100,2258950105,2825,2825,2825,2825,0
|
|
20230717,164000,2258950105,2825,2825,2825,2825,0
|
|
20230717,163900,2258950105,2825,2825,2825,2825,0
|
|
20230717,163800,2258950105,2825,2825,2825,2825,0
|
|
20230717,163700,2258950105,2825,2825,2825,2825,0
|
|
20230717,163600,2258950105,2825,2825,2825,2825,0
|
|
20230717,163500,2258950105,2825,2825,2825,2825,0
|
|
20230717,163400,2258950105,2825,2825,2825,2825,0
|
|
20230717,163300,2258950105,2825,2825,2825,2825,0
|
|
20230717,163200,2258950105,2825,2825,2825,2825,0
|
|
20230717,163100,2258950105,2825,2825,2825,2825,0
|
|
20230717,163000,2258950105,2825,2825,2825,2825,0
|
|
20230717,162900,2258950105,2825,2825,2825,2825,0
|
|
20230717,162800,2258950105,2825,2825,2825,2825,16860
|
|
20230717,162700,2258950105,2825,2825,2825,2825,0
|
|
20230717,162600,2258950105,2825,2825,2825,2825,0
|
|
20230717,162500,2258950105,2825,2825,2825,2825,0
|
|
20230717,162400,2258950105,2825,2825,2825,2825,0
|
|
20230717,162300,2258950105,2825,2825,2825,2825,0
|
|
20230717,162200,2258950105,2825,2825,2825,2825,0
|
|
20230717,162100,2258950105,2825,2825,2825,2825,0
|
|
20230717,162000,2258950105,2825,2825,2825,2825,0
|
|
20230717,161900,2258950105,2825,2825,2825,2825,0
|
|
20230717,161800,2258950105,2825,2825,2825,2825,0
|
|
20230717,161700,2258950105,2825,2825,2825,2825,0
|
|
20230717,161600,2258950105,2825,2825,2825,2825,0
|
|
20230717,161500,2258950105,2825,2825,2825,2825,0
|
|
20230717,161400,2258950105,2825,2825,2825,2825,0
|
|
20230717,161300,2258950105,2825,2825,2825,2825,0
|
|
20230717,161200,2258950105,2825,2825,2825,2825,0
|
|
20230717,161100,2258950105,2825,2825,2825,2825,0
|
|
20230717,161000,2258950105,2825,2825,2825,2825,0
|
|
20230717,160900,2258950105,2825,2825,2825,2825,0
|
|
20230717,160800,2258950105,2825,2825,2825,2825,0
|
|
20230717,160700,2258950105,2825,2825,2825,2825,0
|
|
20230717,160600,2258950105,2825,2825,2825,2825,0
|
|
20230717,160500,2258950105,2825,2825,2825,2825,0
|
|
20230717,160400,2258950105,2825,2825,2825,2825,0
|
|
20230717,160300,2258950105,2825,2825,2825,2825,0
|
|
20230717,160200,2258950105,2825,2825,2825,2825,0
|
|
20230717,160100,2258950105,2825,2825,2825,2825,0
|
|
20230717,160000,2258950105,2825,2825,2825,2825,0
|
|
20230717,155900,2258950105,2825,2825,2825,2825,0
|
|
20230717,155800,2258950105,2825,2825,2825,2825,16860
|
|
20230717,155700,2258950105,2825,2825,2825,2825,0
|
|
20230717,155600,2258950105,2825,2825,2825,2825,0
|
|
20230717,155500,2258950105,2825,2825,2825,2825,0
|
|
20230717,155400,2258950105,2825,2825,2825,2825,0
|
|
20230717,155300,2258950105,2825,2825,2825,2825,0
|
|
20230717,155200,2258950105,2825,2825,2825,2825,0
|
|
20230717,155100,2258950105,2825,2825,2825,2825,0
|
|
20230717,155000,2258950105,2825,2825,2825,2825,0
|
|
20230717,154900,2258950105,2825,2825,2825,2825,0
|
|
20230717,154800,2258950105,2825,2825,2825,2825,0
|
|
20230717,154700,2258950105,2825,2825,2825,2825,0
|
|
20230717,154600,2258950105,2825,2825,2825,2825,0
|
|
20230717,154500,2258950105,2825,2825,2825,2825,0
|
|
20230717,154400,2258950105,2825,2825,2825,2825,0
|
|
20230717,154300,2258950105,2825,2825,2825,2825,0
|
|
20230717,154200,2258950105,2825,2825,2825,2825,0
|
|
20230717,154100,2258950105,2825,2825,2825,2825,0
|
|
20230717,154000,2258950105,2825,2825,2825,2825,0
|
|
20230717,153900,2258950105,2825,2825,2825,2825,0
|
|
20230717,153800,2258950105,2825,2825,2825,2825,0
|
|
20230717,153700,2258950105,2825,2825,2825,2825,0
|
|
20230717,153600,2258950105,2825,2825,2825,2825,0
|
|
20230717,153500,2258950105,2825,2825,2825,2825,0
|
|
20230717,153400,2258950105,2825,2825,2825,2825,0
|
|
20230717,153300,2258950105,2825,2825,2825,2825,0
|
|
20230717,153200,2258950105,2825,2825,2825,2825,0
|
|
20230717,153100,2258950105,2825,2825,2825,2825,0
|
|
20230717,153000,2258950105,2825,2825,2825,2825,16860
|
|
20230717,152900,2211320605,2840,2840,2840,2840,0
|
|
20230717,152800,2211320605,2840,2840,2840,2840,0
|
|
20230717,152700,2211320605,2840,2840,2840,2840,0
|
|
20230717,152600,2211320605,2840,2840,2840,2840,0
|
|
20230717,152500,2211320605,2840,2840,2840,2840,0
|
|
20230717,152400,2211320605,2840,2840,2840,2840,0
|
|
20230717,152300,2211320605,2840,2840,2840,2840,0
|
|
20230717,152200,2211320605,2840,2840,2840,2840,0
|
|
20230717,152100,2211320605,2840,2840,2840,2840,0
|
|
20230717,152000,2211320605,2840,2840,2840,2840,0
|
|
20230717,151900,2211320605,2840,2840,2845,2830,5676
|
|
20230717,151800,2195205015,2840,2840,2840,2840,1000
|
|
20230717,151700,2192365015,2845,2845,2845,2840,3805
|
|
20230717,151600,2181542325,2845,2840,2845,2840,500
|
|
20230717,151500,2180121325,2845,2835,2845,2835,7937
|
|
20230717,151400,2157603075,2840,2835,2840,2835,5147
|
|
20230717,151300,2143011325,2835,2840,2840,2835,7376
|
|
20230717,151200,2122100265,2840,2840,2840,2840,1488
|
|
20230717,151100,2117874345,2845,2840,2845,2840,2381
|
|
20230717,151000,2111112300,2845,2845,2845,2845,111
|
|
20230717,150900,2110796505,2845,2840,2845,2840,101
|
|
20230717,150800,2110509660,2840,2840,2840,2840,16
|
|
20230717,150700,2110464220,2845,2840,2845,2840,180
|
|
20230717,150600,2109952970,2845,2840,2845,2840,784
|
|
20230717,150500,2107726320,2840,2835,2840,2835,1668
|
|
20230717,150400,2102997535,2835,2835,2840,2835,2249
|
|
20230717,150300,2096621615,2840,2840,2840,2840,593
|
|
20230717,150200,2094937495,2835,2840,2840,2835,283
|
|
20230717,150100,2094134025,2840,2840,2840,2835,4723
|
|
20230717,150000,2080744275,2840,2840,2845,2835,1040
|
|
20230717,145900,2077791130,2840,2845,2845,2840,210
|
|
20230717,145800,2077194180,2845,2840,2845,2840,339
|
|
20230717,145700,2076231415,2835,2840,2840,2835,1203
|
|
20230717,145600,2072820410,2840,2840,2840,2840,135
|
|
20230717,145500,2072437010,2840,2835,2840,2835,409
|
|
20230717,145400,2071276995,2845,2845,2845,2830,224
|
|
20230717,145300,2070641780,2845,2840,2845,2830,397
|
|
20230717,145200,2069516755,2840,2845,2845,2840,1169
|
|
20230717,145100,2066194310,2845,2840,2845,2840,405
|
|
20230717,145000,2065043605,2840,2840,2840,2830,806
|
|
20230717,144900,2062758175,2835,2835,2835,2825,11002
|
|
20230717,144800,2031616885,2835,2840,2840,2835,219
|
|
20230717,144700,2030995020,2840,2840,2840,2840,726
|
|
20230717,144600,2028933180,2840,2840,2840,2840,2132
|
|
20230717,144500,2022878300,2845,2845,2845,2845,32
|
|
20230717,144400,2022787260,2845,2845,2845,2845,314
|
|
20230717,144300,2021893930,2845,2845,2845,2845,0
|
|
20230717,144200,2021893930,2845,2845,2845,2845,74
|
|
20230717,144100,2021683400,2845,2845,2845,2845,623
|
|
20230717,144000,2019910965,2845,2845,2845,2845,231
|
|
20230717,143900,2019253770,2845,2850,2850,2845,563
|
|
20230717,143800,2017649720,2850,2850,2850,2850,0
|
|
20230717,143700,2017649720,2850,2850,2850,2850,0
|
|
20230717,143600,2017649720,2850,2850,2850,2850,0
|
|
20230717,143500,2017649720,2850,2850,2850,2850,7
|
|
20230717,143400,2017629770,2850,2850,2850,2850,475
|
|
20230717,143300,2016276020,2850,2850,2850,2850,350
|
|
20230717,143200,2015278520,2850,2850,2850,2850,758
|
|
20230717,143100,2013118220,2850,2850,2850,2850,1
|
|
20230717,143000,2013115370,2845,2840,2845,2840,7350
|
|
20230717,142900,1992214395,2840,2840,2840,2840,0
|
|
20230717,142800,1992214395,2840,2840,2840,2840,32
|
|
20230717,142700,1992123515,2845,2845,2845,2845,0
|
|
20230717,142600,1992123515,2845,2845,2845,2845,0
|
|
20230717,142500,1992123515,2845,2845,2845,2845,0
|
|
20230717,142400,1992123515,2845,2845,2845,2845,0
|
|
20230717,142300,1992123515,2845,2840,2845,2840,1058
|
|
20230717,142200,1989118790,2835,2835,2840,2835,908
|
|
20230717,142100,1986544605,2845,2840,2845,2835,1807
|
|
20230717,142000,1981412735,2845,2845,2845,2845,0
|
|
20230717,141900,1981412735,2845,2840,2845,2840,11
|
|
20230717,141800,1981381480,2840,2840,2840,2835,5700
|
|
20230717,141700,1965212460,2840,2845,2845,2840,2042
|
|
20230717,141600,1959408970,2845,2850,2850,2845,600
|
|
20230717,141500,1957701470,2845,2845,2845,2845,146
|
|
20230717,141400,1957286100,2855,2850,2855,2845,483
|
|
20230717,141300,1955907585,2845,2845,2845,2845,1
|
|
20230717,141200,1955904740,2845,2845,2845,2845,1
|
|
20230717,141100,1955901895,2845,2845,2845,2845,1834
|
|
20230717,141000,1950684165,2845,2850,2855,2845,744
|
|
20230717,140900,1948561175,2845,2845,2845,2845,60
|
|
20230717,140800,1948390475,2845,2845,2845,2845,20
|
|
20230717,140700,1948333575,2850,2850,2850,2850,902
|
|
20230717,140600,1945762875,2850,2850,2850,2850,699
|
|
20230717,140500,1943770725,2850,2855,2855,2850,21
|
|
20230717,140400,1943710870,2855,2855,2855,2855,7
|
|
20230717,140300,1943690885,2855,2855,2855,2855,100
|
|
20230717,140200,1943405385,2850,2850,2850,2850,0
|
|
20230717,140100,1943405385,2850,2865,2865,2850,595
|
|
20230717,140000,1941708605,2865,2865,2865,2855,181
|
|
20230717,135900,1941190265,2865,2860,2865,2860,134
|
|
20230717,135800,1940807020,2865,2860,2865,2860,131
|
|
20230717,135700,1940432335,2855,2855,2855,2855,0
|
|
20230717,135600,1940432335,2855,2855,2855,2850,348
|
|
20230717,135500,1939440525,2860,2855,2860,2855,187
|
|
20230717,135400,1938906635,2845,2850,2850,2845,2100
|
|
20230717,135300,1932924300,2855,2855,2855,2855,200
|
|
20230717,135200,1932353300,2855,2855,2855,2855,750
|
|
20230717,135100,1930212050,2855,2855,2855,2855,2
|
|
20230717,135000,1930206340,2865,2855,2865,2855,181
|
|
20230717,134900,1929689575,2860,2860,2860,2860,11
|
|
20230717,134800,1929658115,2865,2865,2865,2865,1
|
|
20230717,134700,1929655250,2865,2865,2865,2865,735
|
|
20230717,134600,1927549475,2865,2865,2865,2865,0
|
|
20230717,134500,1927549475,2865,2865,2865,2865,10
|
|
20230717,134400,1927520825,2865,2865,2865,2865,1245
|
|
20230717,134300,1923953900,2865,2865,2865,2865,932
|
|
20230717,134200,1921283720,2870,2870,2870,2870,1
|
|
20230717,134100,1921280850,2870,2870,2870,2870,0
|
|
20230717,134000,1921280850,2870,2865,2870,2865,91
|
|
20230717,133900,1921019930,2865,2860,2865,2860,1944
|
|
20230717,133800,1915450395,2860,2855,2860,2855,2984
|
|
20230717,133700,1906929655,2855,2855,2855,2855,10
|
|
20230717,133600,1906901105,2855,2850,2855,2850,1121
|
|
20230717,133500,1903705755,2850,2855,2855,2850,331
|
|
20230717,133400,1902761305,2860,2860,2860,2860,5
|
|
20230717,133300,1902747005,2865,2865,2865,2865,0
|
|
20230717,133200,1902747005,2865,2860,2865,2860,2100
|
|
20230717,133100,1896741000,2860,2855,2860,2855,213
|
|
20230717,133000,1896131860,2855,2855,2855,2850,498
|
|
20230717,132900,1894710630,2845,2855,2855,2845,1237
|
|
20230717,132800,1891190820,2860,2855,2860,2845,3001
|
|
20230717,132700,1882646690,2850,2850,2850,2850,58
|
|
20230717,132600,1882481390,2850,2850,2850,2850,182
|
|
20230717,132500,1881962690,2860,2860,2860,2860,0
|
|
20230717,132400,1881962690,2860,2850,2860,2850,59
|
|
20230717,132300,1881794350,2860,2860,2860,2860,0
|
|
20230717,132200,1881794350,2860,2865,2865,2860,203
|
|
20230717,132100,1881213760,2860,2860,2860,2860,0
|
|
20230717,132000,1881213760,2860,2850,2860,2850,1864
|
|
20230717,131900,1875884510,2850,2855,2860,2850,2588
|
|
20230717,131800,1868485385,2855,2855,2855,2855,1
|
|
20230717,131700,1868482530,2855,2840,2855,2840,127
|
|
20230717,131600,1868120245,2850,2850,2850,2840,4194
|
|
20230717,131500,1856186330,2855,2855,2855,2855,100
|
|
20230717,131400,1855900830,2860,2860,2860,2860,427
|
|
20230717,131300,1854679610,2860,2860,2860,2860,30
|
|
20230717,131200,1854593810,2860,2860,2860,2860,868
|
|
20230717,131100,1852111330,2860,2850,2860,2850,1210
|
|
20230717,131000,1848662780,2850,2860,2860,2850,4572
|
|
20230717,130900,1835598115,2860,2860,2860,2860,785
|
|
20230717,130800,1833353015,2860,2860,2860,2860,103
|
|
20230717,130700,1833058435,2860,2855,2860,2850,1644
|
|
20230717,130600,1828372050,2855,2865,2865,2855,2524
|
|
20230717,130500,1821166000,2865,2860,2865,2860,17
|
|
20230717,130400,1821117320,2865,2865,2865,2865,54
|
|
20230717,130300,1820962610,2860,2860,2860,2860,360
|
|
20230717,130200,1819933010,2865,2865,2865,2865,890
|
|
20230717,130100,1817383160,2865,2865,2865,2865,1
|
|
20230717,130000,1817380295,2865,2865,2865,2865,0
|
|
20230717,125900,1817380295,2865,2865,2865,2865,201
|
|
20230717,125800,1816804430,2865,2865,2865,2865,67
|
|
20230717,125700,1816612475,2865,2855,2865,2855,442
|
|
20230717,125600,1815349445,2855,2860,2860,2855,323
|
|
20230717,125500,1814427230,2865,2860,2865,2860,10077
|
|
20230717,125400,1785605010,2860,2865,2865,2860,1792
|
|
20230717,125300,1780479575,2870,2870,2870,2870,0
|
|
20230717,125200,1780479575,2870,2880,2880,2870,2398
|
|
20230717,125100,1773595475,2880,2875,2880,2875,831
|
|
20230717,125000,1771206155,2870,2870,2870,2870,1092
|
|
20230717,124900,1768072115,2870,2870,2870,2870,1010
|
|
20230717,124800,1765173415,2870,2870,2870,2870,26
|
|
20230717,124700,1765098795,2870,2870,2870,2870,1
|
|
20230717,124600,1765095925,2860,2860,2860,2860,4
|
|
20230717,124500,1765084485,2860,2865,2865,2860,312
|
|
20230717,124400,1764190610,2865,2865,2865,2865,43
|
|
20230717,124300,1764067415,2870,2870,2870,2870,0
|
|
20230717,124200,1764067415,2870,2865,2870,2865,61
|
|
20230717,124100,1763892645,2865,2870,2870,2865,530
|
|
20230717,124000,1762374095,2870,2860,2870,2860,39
|
|
20230717,123900,1762262535,2860,2865,2865,2860,195
|
|
20230717,123800,1761704295,2865,2865,2865,2865,343
|
|
20230717,123700,1760721600,2865,2865,2865,2865,738
|
|
20230717,123600,1758607230,2865,2870,2870,2865,105
|
|
20230717,123500,1758306375,2870,2870,2870,2870,6
|
|
20230717,123400,1758289155,2865,2870,2870,2865,22
|
|
20230717,123300,1758226095,2870,2865,2870,2860,240
|
|
20230717,123200,1757538475,2865,2865,2870,2865,11
|
|
20230717,123100,1757506955,2865,2870,2870,2865,711
|
|
20230717,123000,1755466395,2870,2875,2880,2870,759
|
|
20230717,122900,1753287395,2875,2880,2880,2870,170
|
|
20230717,122800,1752798360,2885,2865,2885,2865,333
|
|
20230717,122700,1751841500,2870,2870,2885,2865,434
|
|
20230717,122600,1750590740,2865,2875,2890,2865,1395
|
|
20230717,122500,1746567690,2890,2855,2890,2855,3006
|
|
20230717,122400,1737895865,2875,2855,2875,2855,1329
|
|
20230717,122300,1734096835,2855,2855,2860,2850,2504
|
|
20230717,122200,1726945765,2855,2865,2865,2855,3353
|
|
20230717,122100,1717357355,2860,2870,2870,2860,3305
|
|
20230717,122000,1707884020,2870,2865,2870,2865,437
|
|
20230717,121900,1706630975,2865,2865,2870,2860,1912
|
|
20230717,121800,1701160390,2860,2865,2865,2860,1167
|
|
20230717,121700,1697818105,2865,2865,2870,2860,190
|
|
20230717,121600,1697273090,2870,2865,2870,2850,7419
|
|
20230717,121500,1676070905,2875,2870,2890,2855,12716
|
|
20230717,121400,1639603875,2875,2900,2900,2855,26275
|
|
20230717,121300,1564071460,2900,2850,2935,2850,96401
|
|
20230717,121200,1284652515,2850,2850,2850,2850,2
|
|
20230717,121100,1284646815,2850,2850,2850,2850,5
|
|
20230717,121000,1284632565,2855,2855,2855,2855,2000
|
|
20230717,120900,1278922565,2850,2850,2850,2850,2
|
|
20230717,120800,1278916865,2855,2845,2855,2845,641
|
|
20230717,120700,1277090440,2850,2850,2850,2850,116
|
|
20230717,120600,1276759840,2845,2850,2850,2845,51
|
|
20230717,120500,1276614740,2845,2845,2845,2845,0
|
|
20230717,120400,1276614740,2845,2845,2845,2845,101
|
|
20230717,120300,1276327395,2850,2850,2850,2850,0
|
|
20230717,120200,1276327395,2850,2850,2850,2850,45
|
|
20230717,120100,1276199145,2850,2850,2850,2850,51
|
|
20230717,120000,1276053795,2855,2855,2855,2855,0
|
|
20230717,115900,1276053795,2855,2855,2855,2855,1
|
|
20230717,115800,1276050940,2855,2855,2855,2855,100
|
|
20230717,115700,1275765440,2855,2850,2855,2850,507
|
|
20230717,115600,1274317985,2850,2850,2850,2850,0
|
|
20230717,115500,1274317985,2850,2845,2850,2845,75
|
|
20230717,115400,1274104385,2845,2845,2845,2845,84
|
|
20230717,115300,1273865405,2845,2840,2845,2840,59
|
|
20230717,115200,1273697575,2840,2840,2840,2840,50
|
|
20230717,115100,1273555575,2840,2840,2840,2840,27
|
|
20230717,115000,1273478895,2840,2840,2840,2840,2
|
|
20230717,114900,1273473215,2850,2845,2850,2845,155
|
|
20230717,114800,1273031495,2840,2840,2845,2840,5357
|
|
20230717,114700,1257805115,2840,2845,2845,2840,470
|
|
20230717,114600,1256469010,2845,2845,2845,2845,1568
|
|
20230717,114500,1252008050,2850,2850,2850,2850,23
|
|
20230717,114400,1251942500,2850,2850,2850,2850,1173
|
|
20230717,114300,1248599450,2855,2855,2855,2855,0
|
|
20230717,114200,1248599450,2855,2855,2855,2855,1
|
|
20230717,114100,1248596595,2850,2850,2850,2850,700
|
|
20230717,114000,1246601595,2855,2850,2855,2850,1900
|
|
20230717,113900,1241177595,2850,2850,2850,2850,0
|
|
20230717,113800,1241177595,2850,2850,2850,2850,104
|
|
20230717,113700,1240881195,2855,2855,2855,2855,300
|
|
20230717,113600,1240024695,2855,2855,2855,2855,0
|
|
20230717,113500,1240024695,2855,2855,2855,2855,261
|
|
20230717,113400,1239279540,2850,2860,2860,2850,27
|
|
20230717,113300,1239202580,2850,2855,2855,2850,286
|
|
20230717,113200,1238387475,2855,2860,2860,2855,1058
|
|
20230717,113100,1235366880,2855,2860,2860,2855,251
|
|
20230717,113000,1234650270,2855,2855,2855,2855,35
|
|
20230717,112900,1234550345,2865,2865,2865,2865,0
|
|
20230717,112800,1234550345,2865,2865,2865,2865,0
|
|
20230717,112700,1234550345,2865,2860,2865,2860,1102
|
|
20230717,112600,1231398615,2860,2860,2865,2860,518
|
|
20230717,112500,1229917125,2860,2865,2865,2860,890
|
|
20230717,112400,1227371675,2860,2860,2860,2860,366
|
|
20230717,112300,1226324915,2860,2860,2860,2860,1589
|
|
20230717,112200,1221780375,2860,2855,2860,2850,926
|
|
20230717,112100,1219135175,2860,2860,2860,2860,217
|
|
20230717,112000,1218514555,2855,2855,2855,2855,50
|
|
20230717,111900,1218371805,2855,2860,2860,2855,2409
|
|
20230717,111800,1211488065,2860,2865,2865,2860,367
|
|
20230717,111700,1210436795,2865,2865,2865,2860,116
|
|
20230717,111600,1210104630,2865,2870,2870,2865,625
|
|
20230717,111500,1208311535,2875,2865,2875,2865,2860
|
|
20230717,111400,1200103400,2865,2865,2865,2865,2044
|
|
20230717,111300,1194247340,2865,2865,2865,2865,706
|
|
20230717,111200,1192224650,2865,2865,2865,2860,311
|
|
20230717,111100,1191333655,2870,2855,2870,2855,2000
|
|
20230717,111000,1185609710,2855,2850,2855,2850,131
|
|
20230717,110900,1185236305,2855,2860,2860,2855,476
|
|
20230717,110800,1183877295,2860,2850,2860,2850,17853
|
|
20230717,110700,1132907220,2855,2850,2855,2840,8415
|
|
20230717,110600,1108975880,2850,2840,2850,2840,627
|
|
20230717,110500,1107192950,2840,2840,2840,2840,0
|
|
20230717,110400,1107192950,2840,2840,2840,2840,0
|
|
20230717,110300,1107192950,2840,2840,2840,2840,0
|
|
20230717,110200,1107192950,2840,2840,2840,2840,6
|
|
20230717,110100,1107175910,2840,2840,2840,2840,1000
|
|
20230717,110000,1104335910,2840,2845,2845,2840,201
|
|
20230717,105900,1103765065,2840,2845,2845,2840,4
|
|
20230717,105800,1103753700,2845,2840,2845,2840,1001
|
|
20230717,105700,1100910855,2840,2840,2840,2840,200
|
|
20230717,105600,1100342855,2845,2845,2845,2840,382
|
|
20230717,105500,1099257795,2845,2845,2850,2845,659
|
|
20230717,105400,1097382930,2845,2850,2855,2845,671
|
|
20230717,105300,1095470925,2855,2855,2855,2855,274
|
|
20230717,105200,1094688655,2855,2845,2855,2845,10521
|
|
20230717,105100,1064683015,2850,2845,2850,2845,403
|
|
20230717,105000,1063536460,2850,2845,2850,2840,474
|
|
20230717,104900,1062189690,2850,2845,2850,2845,1600
|
|
20230717,104800,1057637640,2845,2845,2845,2845,3
|
|
20230717,104700,1057629105,2845,2840,2845,2840,8
|
|
20230717,104600,1057606375,2845,2845,2845,2845,152
|
|
20230717,104500,1057173935,2845,2840,2845,2840,2451
|
|
20230717,104400,1050213040,2845,2845,2845,2840,3077
|
|
20230717,104300,1041474160,2845,2845,2845,2845,1470
|
|
20230717,104200,1037292010,2845,2845,2845,2845,1836
|
|
20230717,104100,1032068590,2845,2845,2845,2845,160
|
|
20230717,104000,1031613390,2835,2835,2835,2835,12
|
|
20230717,103900,1031579370,2840,2840,2840,2840,422
|
|
20230717,103800,1030380890,2845,2840,2845,2840,1160
|
|
20230717,103700,1027082610,2840,2835,2840,2835,971
|
|
20230717,103600,1024329820,2840,2840,2840,2840,0
|
|
20230717,103500,1024329820,2840,2840,2840,2840,100
|
|
20230717,103400,1024045820,2845,2845,2845,2845,200
|
|
20230717,103300,1023476820,2845,2840,2845,2840,331
|
|
20230717,103200,1022535860,2845,2845,2845,2845,1
|
|
20230717,103100,1022533015,2835,2840,2840,2835,500
|
|
20230717,103000,1021115510,2845,2840,2845,2835,1035
|
|
20230717,102900,1018181260,2835,2845,2845,2835,326
|
|
20230717,102800,1017255435,2850,2850,2850,2840,24
|
|
20230717,102700,1017187255,2840,2850,2850,2840,1067
|
|
20230717,102600,1014151925,2845,2850,2855,2845,3013
|
|
20230717,102500,1005575300,2855,2855,2855,2850,14
|
|
20230717,102400,1005535380,2855,2850,2855,2850,605
|
|
20230717,102300,1003808330,2850,2840,2855,2835,12648
|
|
20230717,102200,967850925,2840,2830,2840,2830,1182
|
|
20230717,102100,964494680,2840,2835,2840,2825,4267
|
|
20230717,102000,952398610,2830,2825,2830,2825,64
|
|
20230717,101900,952217540,2825,2820,2825,2820,1726
|
|
20230717,101800,947341885,2820,2825,2825,2820,369
|
|
20230717,101700,946301300,2815,2825,2825,2815,25
|
|
20230717,101600,946230915,2825,2820,2825,2820,506
|
|
20230717,101500,944803990,2835,2835,2835,2820,10
|
|
20230717,101400,944775760,2825,2830,2830,2825,300
|
|
20230717,101300,943927115,2830,2825,2830,2825,96
|
|
20230717,101200,943655655,2825,2825,2825,2825,227
|
|
20230717,101100,943014380,2825,2830,2835,2825,159
|
|
20230717,101000,942565110,2835,2830,2835,2825,712
|
|
20230717,100900,940550235,2830,2830,2830,2830,1
|
|
20230717,100800,940547405,2815,2820,2820,2815,725
|
|
20230717,100700,938504750,2830,2815,2830,2815,14
|
|
20230717,100600,938465310,2830,2830,2830,2830,3417
|
|
20230717,100500,928795200,2830,2830,2830,2830,1
|
|
20230717,100400,928792370,2825,2820,2825,2820,1390
|
|
20230717,100300,924866720,2820,2810,2820,2810,5962
|
|
20230717,100200,908112230,2810,2810,2810,2810,11810
|
|
20230717,100100,874926130,2820,2815,2820,2810,491
|
|
20230717,100000,873546405,2820,2810,2820,2810,61
|
|
20230717,095900,873374725,2810,2810,2810,2810,140
|
|
20230717,095800,872981325,2810,2815,2815,2810,445
|
|
20230717,095700,871730870,2810,2810,2810,2810,72
|
|
20230717,095600,871528550,2810,2810,2810,2810,7000
|
|
20230717,095500,851858550,2815,2815,2815,2815,413
|
|
20230717,095400,850695955,2815,2825,2825,2815,1197
|
|
20230717,095300,847322880,2820,2825,2825,2820,71
|
|
20230717,095200,847122490,2825,2825,2825,2825,0
|
|
20230717,095100,847122490,2825,2825,2825,2825,0
|
|
20230717,095000,847122490,2825,2820,2825,2820,500
|
|
20230717,094900,845711570,2820,2815,2820,2815,17
|
|
20230717,094800,845663660,2820,2820,2820,2815,639
|
|
20230717,094700,843864810,2820,2815,2820,2810,375
|
|
20230717,094600,842811030,2820,2810,2820,2810,921
|
|
20230717,094500,840222480,2815,2805,2820,2805,1272
|
|
20230717,094400,836647195,2805,2805,2810,2805,9
|
|
20230717,094300,836621945,2815,2820,2825,2815,231
|
|
20230717,094200,835970770,2820,2820,2820,2820,120
|
|
20230717,094100,835632370,2815,2805,2815,2805,1902
|
|
20230717,094000,830280780,2815,2805,2815,2805,241
|
|
20230717,093900,829603765,2805,2815,2815,2805,515
|
|
20230717,093800,828157830,2805,2805,2815,2805,200
|
|
20230717,093700,827596730,2815,2820,2820,2800,4172
|
|
20230717,093600,815908435,2805,2820,2820,2805,4701
|
|
20230717,093500,802704545,2825,2825,2825,2825,100
|
|
20230717,093400,802422045,2825,2815,2825,2815,12700
|
|
20230717,093300,766669970,2815,2830,2830,2815,2175
|
|
20230717,093200,760535635,2835,2830,2835,2825,801
|
|
20230717,093100,758271575,2835,2845,2845,2835,2975
|
|
20230717,093000,749817525,2840,2835,2840,2835,2785
|
|
20230717,092900,741917770,2840,2835,2840,2835,646
|
|
20230717,092800,740083190,2835,2835,2840,2835,652
|
|
20230717,092700,738232190,2835,2820,2835,2820,2321
|
|
20230717,092600,731661830,2820,2820,2835,2815,1765
|
|
20230717,092500,726684215,2815,2835,2835,2815,6899
|
|
20230717,092400,707245780,2835,2840,2840,2830,228
|
|
20230717,092300,706598320,2835,2820,2835,2820,1643
|
|
20230717,092200,701945215,2820,2830,2835,2820,1019
|
|
20230717,092100,699067185,2830,2830,2830,2825,5555
|
|
20230717,092000,683349730,2825,2825,2825,2825,2267
|
|
20230717,091900,676945455,2825,2825,2825,2820,11220
|
|
20230717,091800,645251455,2820,2815,2820,2815,2782
|
|
20230717,091700,637408715,2815,2810,2815,2805,2473
|
|
20230717,091600,630459045,2815,2820,2820,2810,86
|
|
20230717,091500,630216990,2805,2810,2810,2805,4076
|
|
20230717,091400,618763730,2810,2800,2810,2800,516
|
|
20230717,091300,617318820,2800,2815,2815,2800,4388
|
|
20230717,091200,605018240,2820,2815,2820,2815,2206
|
|
20230717,091100,598808285,2810,2805,2810,2800,4559
|
|
20230717,091000,586009940,2800,2790,2800,2790,8223
|
|
20230717,090900,563031610,2795,2795,2795,2790,1168
|
|
20230717,090800,559772245,2795,2790,2795,2790,1614
|
|
20230717,090700,555268615,2795,2785,2795,2785,6828
|
|
20230717,090600,536247600,2785,2790,2790,2780,6874
|
|
20230717,090500,517106510,2780,2770,2800,2760,8925
|
|
20230717,090400,492374910,2785,2800,2800,2760,15462
|
|
20230717,090300,449445080,2800,2800,2800,2795,2786
|
|
20230717,090200,441645430,2805,2810,2815,2800,38974
|
|
20230717,090100,332453955,2810,2800,2835,2800,12288
|
|
20230717,090000,297862295,2790,2760,2835,2760,107511
|