660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,195700,1604232695,2955,2955,2955,2955,8832
|
|
20230817,195600,1604232695,2955,2955,2955,2955,0
|
|
20230817,195500,1604232695,2955,2955,2955,2955,0
|
|
20230817,195400,1604232695,2955,2955,2955,2955,0
|
|
20230817,195300,1604232695,2955,2955,2955,2955,0
|
|
20230817,195200,1604232695,2955,2955,2955,2955,0
|
|
20230817,195100,1604232695,2955,2955,2955,2955,0
|
|
20230817,195000,1604232695,2955,2955,2955,2955,0
|
|
20230817,194900,1604232695,2955,2955,2955,2955,0
|
|
20230817,194800,1604232695,2955,2955,2955,2955,0
|
|
20230817,194700,1604232695,2955,2955,2955,2955,0
|
|
20230817,194600,1604232695,2955,2955,2955,2955,0
|
|
20230817,194500,1604232695,2955,2955,2955,2955,0
|
|
20230817,194400,1604232695,2955,2955,2955,2955,0
|
|
20230817,194300,1604232695,2955,2955,2955,2955,0
|
|
20230817,194200,1604232695,2955,2955,2955,2955,0
|
|
20230817,194100,1604232695,2955,2955,2955,2955,0
|
|
20230817,194000,1604232695,2955,2955,2955,2955,0
|
|
20230817,193900,1604232695,2955,2955,2955,2955,0
|
|
20230817,193800,1604232695,2955,2955,2955,2955,0
|
|
20230817,193700,1604232695,2955,2955,2955,2955,0
|
|
20230817,193600,1604232695,2955,2955,2955,2955,0
|
|
20230817,193500,1604232695,2955,2955,2955,2955,0
|
|
20230817,193400,1604232695,2955,2955,2955,2955,0
|
|
20230817,193300,1604232695,2955,2955,2955,2955,0
|
|
20230817,193200,1604232695,2955,2955,2955,2955,0
|
|
20230817,193100,1604232695,2955,2955,2955,2955,0
|
|
20230817,193000,1604232695,2955,2955,2955,2955,0
|
|
20230817,192900,1604232695,2955,2955,2955,2955,0
|
|
20230817,192800,1604232695,2955,2955,2955,2955,0
|
|
20230817,192700,1604232695,2955,2955,2955,2955,8832
|
|
20230817,192600,1604232695,2955,2955,2955,2955,0
|
|
20230817,192500,1604232695,2955,2955,2955,2955,0
|
|
20230817,192400,1604232695,2955,2955,2955,2955,0
|
|
20230817,192300,1604232695,2955,2955,2955,2955,0
|
|
20230817,192200,1604232695,2955,2955,2955,2955,0
|
|
20230817,192100,1604232695,2955,2955,2955,2955,0
|
|
20230817,192000,1604232695,2955,2955,2955,2955,0
|
|
20230817,191900,1604232695,2955,2955,2955,2955,0
|
|
20230817,191800,1604232695,2955,2955,2955,2955,0
|
|
20230817,191700,1604232695,2955,2955,2955,2955,0
|
|
20230817,191600,1604232695,2955,2955,2955,2955,0
|
|
20230817,191500,1604232695,2955,2955,2955,2955,0
|
|
20230817,191400,1604232695,2955,2955,2955,2955,0
|
|
20230817,191300,1604232695,2955,2955,2955,2955,0
|
|
20230817,191200,1604232695,2955,2955,2955,2955,0
|
|
20230817,191100,1604232695,2955,2955,2955,2955,0
|
|
20230817,191000,1604232695,2955,2955,2955,2955,0
|
|
20230817,190900,1604232695,2955,2955,2955,2955,0
|
|
20230817,190800,1604232695,2955,2955,2955,2955,0
|
|
20230817,190700,1604232695,2955,2955,2955,2955,0
|
|
20230817,190600,1604232695,2955,2955,2955,2955,0
|
|
20230817,190500,1604232695,2955,2955,2955,2955,0
|
|
20230817,190400,1604232695,2955,2955,2955,2955,0
|
|
20230817,190300,1604232695,2955,2955,2955,2955,0
|
|
20230817,190200,1604232695,2955,2955,2955,2955,0
|
|
20230817,190100,1604232695,2955,2955,2955,2955,0
|
|
20230817,190000,1604232695,2955,2955,2955,2955,0
|
|
20230817,185900,1604232695,2955,2955,2955,2955,0
|
|
20230817,185800,1604232695,2955,2955,2955,2955,0
|
|
20230817,185700,1604232695,2955,2955,2955,2955,8832
|
|
20230817,185600,1604232695,2955,2955,2955,2955,0
|
|
20230817,185500,1604232695,2955,2955,2955,2955,0
|
|
20230817,185400,1604232695,2955,2955,2955,2955,0
|
|
20230817,185300,1604232695,2955,2955,2955,2955,0
|
|
20230817,185200,1604232695,2955,2955,2955,2955,0
|
|
20230817,185100,1604232695,2955,2955,2955,2955,0
|
|
20230817,185000,1604232695,2955,2955,2955,2955,0
|
|
20230817,184900,1604232695,2955,2955,2955,2955,0
|
|
20230817,184800,1604232695,2955,2955,2955,2955,0
|
|
20230817,184700,1604232695,2955,2955,2955,2955,0
|
|
20230817,184600,1604232695,2955,2955,2955,2955,0
|
|
20230817,184500,1604232695,2955,2955,2955,2955,0
|
|
20230817,184400,1604232695,2955,2955,2955,2955,0
|
|
20230817,184300,1604232695,2955,2955,2955,2955,0
|
|
20230817,184200,1604232695,2955,2955,2955,2955,0
|
|
20230817,184100,1604232695,2955,2955,2955,2955,0
|
|
20230817,184000,1604232695,2955,2955,2955,2955,0
|
|
20230817,183900,1604232695,2955,2955,2955,2955,0
|
|
20230817,183800,1604232695,2955,2955,2955,2955,0
|
|
20230817,183700,1604232695,2955,2955,2955,2955,0
|
|
20230817,183600,1604232695,2955,2955,2955,2955,0
|
|
20230817,183500,1604232695,2955,2955,2955,2955,0
|
|
20230817,183400,1604232695,2955,2955,2955,2955,0
|
|
20230817,183300,1604232695,2955,2955,2955,2955,0
|
|
20230817,183200,1604232695,2955,2955,2955,2955,0
|
|
20230817,183100,1604232695,2955,2955,2955,2955,0
|
|
20230817,183000,1604232695,2955,2955,2955,2955,0
|
|
20230817,182900,1604232695,2955,2955,2955,2955,0
|
|
20230817,182800,1604232695,2955,2955,2955,2955,0
|
|
20230817,182700,1604232695,2955,2955,2955,2955,8832
|
|
20230817,182600,1604232695,2955,2955,2955,2955,0
|
|
20230817,182500,1604232695,2955,2955,2955,2955,0
|
|
20230817,182400,1604232695,2955,2955,2955,2955,0
|
|
20230817,182300,1604232695,2955,2955,2955,2955,0
|
|
20230817,182200,1604232695,2955,2955,2955,2955,0
|
|
20230817,182100,1604232695,2955,2955,2955,2955,0
|
|
20230817,182000,1604232695,2955,2955,2955,2955,0
|
|
20230817,181900,1604232695,2955,2955,2955,2955,0
|
|
20230817,181800,1604232695,2955,2955,2955,2955,0
|
|
20230817,181700,1604232695,2955,2955,2955,2955,0
|
|
20230817,181600,1604232695,2955,2955,2955,2955,0
|
|
20230817,181500,1604232695,2955,2955,2955,2955,0
|
|
20230817,181400,1604232695,2955,2955,2955,2955,0
|
|
20230817,181300,1604232695,2955,2955,2955,2955,0
|
|
20230817,181200,1604232695,2955,2955,2955,2955,0
|
|
20230817,181100,1604232695,2955,2955,2955,2955,0
|
|
20230817,181000,1604232695,2955,2955,2955,2955,0
|
|
20230817,180900,1604232695,2955,2955,2955,2955,0
|
|
20230817,180800,1604232695,2955,2955,2955,2955,0
|
|
20230817,180700,1604232695,2955,2955,2955,2955,0
|
|
20230817,180600,1604232695,2955,2955,2955,2955,0
|
|
20230817,180500,1604232695,2955,2955,2955,2955,0
|
|
20230817,180400,1604232695,2955,2955,2955,2955,0
|
|
20230817,180300,1604232695,2955,2955,2955,2955,0
|
|
20230817,180200,1604232695,2955,2955,2955,2955,0
|
|
20230817,180100,1604232695,2955,2955,2955,2955,0
|
|
20230817,180000,1604232695,2955,2955,2955,2955,0
|
|
20230817,175900,1604232695,2955,2955,2955,2955,0
|
|
20230817,175800,1604232695,2955,2955,2955,2955,0
|
|
20230817,175700,1604232695,2955,2955,2955,2955,8832
|
|
20230817,175600,1604232695,2955,2955,2955,2955,0
|
|
20230817,175500,1604232695,2955,2955,2955,2955,0
|
|
20230817,175400,1604232695,2955,2955,2955,2955,0
|
|
20230817,175300,1604232695,2955,2955,2955,2955,0
|
|
20230817,175200,1604232695,2955,2955,2955,2955,0
|
|
20230817,175100,1604232695,2955,2955,2955,2955,0
|
|
20230817,175000,1604232695,2955,2955,2955,2955,0
|
|
20230817,174900,1604232695,2955,2955,2955,2955,0
|
|
20230817,174800,1604232695,2955,2955,2955,2955,0
|
|
20230817,174700,1604232695,2955,2955,2955,2955,0
|
|
20230817,174600,1604232695,2955,2955,2955,2955,0
|
|
20230817,174500,1604232695,2955,2955,2955,2955,0
|
|
20230817,174400,1604232695,2955,2955,2955,2955,0
|
|
20230817,174300,1604232695,2955,2955,2955,2955,0
|
|
20230817,174200,1604232695,2955,2955,2955,2955,0
|
|
20230817,174100,1604232695,2955,2955,2955,2955,0
|
|
20230817,174000,1604232695,2955,2955,2955,2955,0
|
|
20230817,173900,1604232695,2955,2955,2955,2955,0
|
|
20230817,173800,1604232695,2955,2955,2955,2955,0
|
|
20230817,173700,1604232695,2955,2955,2955,2955,0
|
|
20230817,173600,1604232695,2955,2955,2955,2955,0
|
|
20230817,173500,1604232695,2955,2955,2955,2955,0
|
|
20230817,173400,1604232695,2955,2955,2955,2955,0
|
|
20230817,173300,1604232695,2955,2955,2955,2955,0
|
|
20230817,173200,1604232695,2955,2955,2955,2955,0
|
|
20230817,173100,1604232695,2955,2955,2955,2955,0
|
|
20230817,173000,1604232695,2955,2955,2955,2955,0
|
|
20230817,172900,1604232695,2955,2955,2955,2955,0
|
|
20230817,172800,1604232695,2955,2955,2955,2955,0
|
|
20230817,172700,1604232695,2955,2955,2955,2955,8832
|
|
20230817,172600,1604232695,2955,2955,2955,2955,0
|
|
20230817,172500,1604232695,2955,2955,2955,2955,0
|
|
20230817,172400,1604232695,2955,2955,2955,2955,0
|
|
20230817,172300,1604232695,2955,2955,2955,2955,0
|
|
20230817,172200,1604232695,2955,2955,2955,2955,0
|
|
20230817,172100,1604232695,2955,2955,2955,2955,0
|
|
20230817,172000,1604232695,2955,2955,2955,2955,0
|
|
20230817,171900,1604232695,2955,2955,2955,2955,0
|
|
20230817,171800,1604232695,2955,2955,2955,2955,0
|
|
20230817,171700,1604232695,2955,2955,2955,2955,0
|
|
20230817,171600,1604232695,2955,2955,2955,2955,0
|
|
20230817,171500,1604232695,2955,2955,2955,2955,0
|
|
20230817,171400,1604232695,2955,2955,2955,2955,0
|
|
20230817,171300,1604232695,2955,2955,2955,2955,0
|
|
20230817,171200,1604232695,2955,2955,2955,2955,0
|
|
20230817,171100,1604232695,2955,2955,2955,2955,0
|
|
20230817,171000,1604232695,2955,2955,2955,2955,0
|
|
20230817,170900,1604232695,2955,2955,2955,2955,0
|
|
20230817,170800,1604232695,2955,2955,2955,2955,0
|
|
20230817,170700,1604232695,2955,2955,2955,2955,0
|
|
20230817,170600,1604232695,2955,2955,2955,2955,0
|
|
20230817,170500,1604232695,2955,2955,2955,2955,0
|
|
20230817,170400,1604232695,2955,2955,2955,2955,0
|
|
20230817,170300,1604232695,2955,2955,2955,2955,0
|
|
20230817,170200,1604232695,2955,2955,2955,2955,0
|
|
20230817,170100,1604232695,2955,2955,2955,2955,0
|
|
20230817,170000,1604232695,2955,2955,2955,2955,0
|
|
20230817,165900,1604232695,2955,2955,2955,2955,0
|
|
20230817,165800,1604232695,2955,2955,2955,2955,0
|
|
20230817,165700,1604232695,2955,2955,2955,2955,8832
|
|
20230817,165600,1604232695,2955,2955,2955,2955,0
|
|
20230817,165500,1604232695,2955,2955,2955,2955,0
|
|
20230817,165400,1604232695,2955,2955,2955,2955,0
|
|
20230817,165300,1604232695,2955,2955,2955,2955,0
|
|
20230817,165200,1604232695,2955,2955,2955,2955,0
|
|
20230817,165100,1604232695,2955,2955,2955,2955,0
|
|
20230817,165000,1604232695,2955,2955,2955,2955,0
|
|
20230817,164900,1604232695,2955,2955,2955,2955,0
|
|
20230817,164800,1604232695,2955,2955,2955,2955,0
|
|
20230817,164700,1604232695,2955,2955,2955,2955,0
|
|
20230817,164600,1604232695,2955,2955,2955,2955,0
|
|
20230817,164500,1604232695,2955,2955,2955,2955,0
|
|
20230817,164400,1604232695,2955,2955,2955,2955,0
|
|
20230817,164300,1604232695,2955,2955,2955,2955,0
|
|
20230817,164200,1604232695,2955,2955,2955,2955,0
|
|
20230817,164100,1604232695,2955,2955,2955,2955,0
|
|
20230817,164000,1604232695,2955,2955,2955,2955,0
|
|
20230817,163900,1604232695,2955,2955,2955,2955,0
|
|
20230817,163800,1604232695,2955,2955,2955,2955,0
|
|
20230817,163700,1604232695,2955,2955,2955,2955,0
|
|
20230817,163600,1604232695,2955,2955,2955,2955,0
|
|
20230817,163500,1604232695,2955,2955,2955,2955,0
|
|
20230817,163400,1604232695,2955,2955,2955,2955,0
|
|
20230817,163300,1604232695,2955,2955,2955,2955,0
|
|
20230817,163200,1604232695,2955,2955,2955,2955,0
|
|
20230817,163100,1604232695,2955,2955,2955,2955,0
|
|
20230817,163000,1604232695,2955,2955,2955,2955,0
|
|
20230817,162900,1604232695,2955,2955,2955,2955,0
|
|
20230817,162800,1604232695,2955,2955,2955,2955,0
|
|
20230817,162700,1604232695,2955,2955,2955,2955,8832
|
|
20230817,162600,1604232695,2955,2955,2955,2955,0
|
|
20230817,162500,1604232695,2955,2955,2955,2955,0
|
|
20230817,162400,1604232695,2955,2955,2955,2955,0
|
|
20230817,162300,1604232695,2955,2955,2955,2955,0
|
|
20230817,162200,1604232695,2955,2955,2955,2955,0
|
|
20230817,162100,1604232695,2955,2955,2955,2955,0
|
|
20230817,162000,1604232695,2955,2955,2955,2955,0
|
|
20230817,161900,1604232695,2955,2955,2955,2955,0
|
|
20230817,161800,1604232695,2955,2955,2955,2955,0
|
|
20230817,161700,1604232695,2955,2955,2955,2955,0
|
|
20230817,161600,1604232695,2955,2955,2955,2955,0
|
|
20230817,161500,1604232695,2955,2955,2955,2955,0
|
|
20230817,161400,1604232695,2955,2955,2955,2955,0
|
|
20230817,161300,1604232695,2955,2955,2955,2955,0
|
|
20230817,161200,1604232695,2955,2955,2955,2955,0
|
|
20230817,161100,1604232695,2955,2955,2955,2955,0
|
|
20230817,161000,1604232695,2955,2955,2955,2955,0
|
|
20230817,160900,1604232695,2955,2955,2955,2955,0
|
|
20230817,160800,1604232695,2955,2955,2955,2955,0
|
|
20230817,160700,1604232695,2955,2955,2955,2955,0
|
|
20230817,160600,1604232695,2955,2955,2955,2955,0
|
|
20230817,160500,1604232695,2955,2955,2955,2955,0
|
|
20230817,160400,1604232695,2955,2955,2955,2955,0
|
|
20230817,160300,1604232695,2955,2955,2955,2955,0
|
|
20230817,160200,1604232695,2955,2955,2955,2955,0
|
|
20230817,160100,1604232695,2955,2955,2955,2955,0
|
|
20230817,160000,1604232695,2955,2955,2955,2955,0
|
|
20230817,155900,1604232695,2955,2955,2955,2955,0
|
|
20230817,155800,1604232695,2955,2955,2955,2955,0
|
|
20230817,155700,1604232695,2955,2955,2955,2955,8832
|
|
20230817,155600,1604232695,2955,2955,2955,2955,0
|
|
20230817,155500,1604232695,2955,2955,2955,2955,0
|
|
20230817,155400,1604232695,2955,2955,2955,2955,0
|
|
20230817,155300,1604232695,2955,2955,2955,2955,0
|
|
20230817,155200,1604232695,2955,2955,2955,2955,0
|
|
20230817,155100,1604232695,2955,2955,2955,2955,0
|
|
20230817,155000,1604232695,2955,2955,2955,2955,0
|
|
20230817,154900,1604232695,2955,2955,2955,2955,0
|
|
20230817,154800,1604232695,2955,2955,2955,2955,0
|
|
20230817,154700,1604232695,2955,2955,2955,2955,0
|
|
20230817,154600,1604232695,2955,2955,2955,2955,0
|
|
20230817,154500,1604232695,2955,2955,2955,2955,0
|
|
20230817,154400,1604232695,2955,2955,2955,2955,0
|
|
20230817,154300,1604232695,2955,2955,2955,2955,0
|
|
20230817,154200,1604232695,2955,2955,2955,2955,0
|
|
20230817,154100,1604232695,2955,2955,2955,2955,0
|
|
20230817,154000,1604232695,2955,2955,2955,2955,0
|
|
20230817,153900,1604232695,2955,2955,2955,2955,0
|
|
20230817,153800,1604232695,2955,2955,2955,2955,0
|
|
20230817,153700,1604232695,2955,2955,2955,2955,0
|
|
20230817,153600,1604232695,2955,2955,2955,2955,0
|
|
20230817,153500,1604232695,2955,2955,2955,2955,0
|
|
20230817,153400,1604232695,2955,2955,2955,2955,0
|
|
20230817,153300,1604232695,2955,2955,2955,2955,0
|
|
20230817,153200,1604232695,2955,2955,2955,2955,0
|
|
20230817,153100,1604232695,2955,2955,2955,2955,0
|
|
20230817,153000,1604232695,2955,2955,2955,2955,8832
|
|
20230817,152900,1578134135,2955,2955,2955,2955,0
|
|
20230817,152800,1578134135,2955,2955,2955,2955,0
|
|
20230817,152700,1578134135,2955,2955,2955,2955,0
|
|
20230817,152600,1578134135,2955,2955,2955,2955,0
|
|
20230817,152500,1578134135,2955,2955,2955,2955,0
|
|
20230817,152400,1578134135,2955,2955,2955,2955,0
|
|
20230817,152300,1578134135,2955,2955,2955,2955,0
|
|
20230817,152200,1578134135,2955,2955,2955,2955,0
|
|
20230817,152100,1578134135,2955,2955,2955,2955,0
|
|
20230817,152000,1578134135,2955,2955,2955,2955,0
|
|
20230817,151900,1578134135,2955,2950,2955,2950,1133
|
|
20230817,151800,1574791105,2955,2945,2955,2945,38
|
|
20230817,151700,1574678865,2955,2955,2960,2945,3654
|
|
20230817,151600,1563893050,2960,2955,2960,2955,2051
|
|
20230817,151500,1557829825,2955,2955,2955,2955,267
|
|
20230817,151400,1557040840,2955,2955,2960,2950,1705
|
|
20230817,151300,1552002885,2955,2955,2955,2950,843
|
|
20230817,151200,1549511925,2955,2955,2960,2950,1050
|
|
20230817,151100,1546409480,2950,2955,2955,2950,437
|
|
20230817,151000,1545118800,2950,2955,2960,2950,3517
|
|
20230817,150900,1534733825,2960,2960,2960,2955,1483
|
|
20230817,150800,1530351405,2955,2955,2955,2950,1739
|
|
20230817,150700,1525214565,2955,2950,2955,2950,74
|
|
20230817,150600,1524996100,2950,2950,2955,2950,595
|
|
20230817,150500,1523240840,2950,2950,2950,2950,8
|
|
20230817,150400,1523217240,2955,2960,2960,2955,5216
|
|
20230817,150300,1507803950,2955,2955,2960,2955,220
|
|
20230817,150200,1507153845,2955,2960,2960,2955,235
|
|
20230817,150100,1506459080,2955,2955,2960,2955,1062
|
|
20230817,150000,1503320860,2955,2960,2960,2955,1978
|
|
20230817,145900,1497470980,2965,2955,2965,2955,2182
|
|
20230817,145800,1491012995,2960,2960,2960,2960,1047
|
|
20230817,145700,1487913875,2960,2960,2960,2955,5873
|
|
20230817,145600,1470539215,2955,2950,2960,2950,305
|
|
20230817,145500,1469639325,2950,2950,2960,2950,178
|
|
20230817,145400,1469114135,2955,2955,2960,2950,3221
|
|
20230817,145300,1459595150,2955,2950,2955,2950,2026
|
|
20230817,145200,1453608450,2960,2955,2960,2955,2663
|
|
20230817,145100,1445739145,2955,2955,2955,2950,209
|
|
20230817,145000,1445122085,2965,2955,2965,2955,130
|
|
20230817,144900,1444736855,2965,2945,2965,2945,1008
|
|
20230817,144800,1441753595,2945,2945,2945,2945,8
|
|
20230817,144700,1441730035,2960,2955,2960,2950,286
|
|
20230817,144600,1440885515,2955,2965,2965,2950,144
|
|
20230817,144500,1440459460,2965,2955,2965,2950,96
|
|
20230817,144400,1440175780,2955,2960,2960,2955,612
|
|
20230817,144300,1438364405,2960,2955,2960,2950,1403
|
|
20230817,144200,1434212270,2960,2960,2960,2945,404
|
|
20230817,144100,1433022095,2960,2960,2965,2960,586
|
|
20230817,144000,1431287280,2950,2975,2975,2945,7515
|
|
20230817,143900,1409015070,2970,2970,2975,2970,161
|
|
20230817,143800,1408536750,2975,2970,2975,2970,84
|
|
20230817,143700,1408287265,2975,2980,2980,2975,1873
|
|
20230817,143600,1402714950,2980,2975,2985,2975,1427
|
|
20230817,143500,1398469600,2985,2990,2990,2975,2635
|
|
20230817,143400,1390608265,2990,2990,2990,2980,1271
|
|
20230817,143300,1386813940,2995,2970,2995,2955,8321
|
|
20230817,143200,1361979775,2970,2960,2970,2955,736
|
|
20230817,143100,1359796320,2960,2965,2965,2960,1112
|
|
20230817,143000,1356500150,2980,2970,2980,2965,920
|
|
20230817,142900,1353764090,2965,2965,2970,2965,664
|
|
20230817,142800,1351793355,2965,2965,2970,2965,1667
|
|
20230817,142700,1346848190,2960,2955,2960,2950,692
|
|
20230817,142600,1344801050,2955,2955,2955,2950,137
|
|
20230817,142500,1344396875,2950,2955,2955,2950,1053
|
|
20230817,142400,1341290520,2950,2950,2955,2950,242
|
|
20230817,142300,1340576475,2955,2945,2955,2945,28
|
|
20230817,142200,1340494000,2950,2945,2950,2945,174
|
|
20230817,142100,1339981360,2945,2960,2960,2945,163
|
|
20230817,142000,1339500025,2960,2955,2960,2950,98
|
|
20230817,141900,1339210565,2955,2955,2960,2950,244
|
|
20230817,141800,1338489855,2960,2955,2960,2955,41
|
|
20230817,141700,1338368690,2955,2955,2955,2955,195
|
|
20230817,141600,1337792465,2955,2950,2955,2950,221
|
|
20230817,141500,1337140510,2950,2950,2955,2950,2388
|
|
20230817,141400,1330084050,2955,2950,2955,2950,1038
|
|
20230817,141300,1327017315,2950,2955,2955,2950,92
|
|
20230817,141200,1326745770,2955,2950,2955,2950,625
|
|
20230817,141100,1324899070,2945,2950,2955,2945,448
|
|
20230817,141000,1323576035,2950,2950,2950,2950,139
|
|
20230817,140900,1323165985,2950,2950,2955,2950,54
|
|
20230817,140800,1323006545,2950,2950,2950,2945,532
|
|
20230817,140700,1321437215,2950,2950,2950,2950,235
|
|
20230817,140600,1320743965,2950,2945,2950,2945,239
|
|
20230817,140500,1320040100,2945,2945,2945,2945,112
|
|
20230817,140400,1319710260,2950,2950,2950,2945,118
|
|
20230817,140300,1319362410,2945,2945,2950,2945,231
|
|
20230817,140200,1318682110,2945,2950,2950,2945,323
|
|
20230817,140100,1317729985,2955,2955,2955,2945,3019
|
|
20230817,140000,1308831420,2950,2950,2950,2950,5
|
|
20230817,135900,1308816670,2950,2945,2955,2945,693
|
|
20230817,135800,1306772505,2945,2950,2950,2945,131
|
|
20230817,135700,1306386705,2950,2955,2955,2950,640
|
|
20230817,135600,1304498660,2955,2945,2955,2945,1326
|
|
20230817,135500,1300586915,2945,2945,2955,2945,872
|
|
20230817,135400,1298018865,2945,2950,2955,2945,1432
|
|
20230817,135300,1293800475,2950,2950,2950,2950,303
|
|
20230817,135200,1292906625,2950,2950,2950,2950,22
|
|
20230817,135100,1292841725,2955,2950,2955,2950,3570
|
|
20230817,135000,1282310075,2955,2955,2955,2955,50
|
|
20230817,134900,1282162325,2955,2955,2955,2950,260
|
|
20230817,134800,1281394155,2950,2955,2955,2950,1044
|
|
20230817,134700,1278312105,2950,2955,2955,2950,297
|
|
20230817,134600,1277435300,2955,2950,2955,2950,182
|
|
20230817,134500,1276898260,2950,2955,2955,2950,1270
|
|
20230817,134400,1273150760,2955,2955,2955,2950,76
|
|
20230817,134300,1272926360,2950,2950,2955,2950,257
|
|
20230817,134200,1272168140,2955,2955,2955,2950,134
|
|
20230817,134100,1271772455,2955,2950,2955,2950,47
|
|
20230817,134000,1271633610,2950,2955,2960,2945,2239
|
|
20230817,133900,1265030810,2955,2950,2955,2950,217
|
|
20230817,133800,1264389705,2950,2950,2950,2950,196
|
|
20230817,133700,1263811505,2950,2950,2955,2950,308
|
|
20230817,133600,1262902855,2955,2945,2955,2945,1501
|
|
20230817,133500,1258474790,2945,2945,2945,2945,56
|
|
20230817,133400,1258309870,2945,2950,2950,2945,158
|
|
20230817,133300,1257844125,2945,2945,2945,2945,187
|
|
20230817,133200,1257293410,2945,2950,2950,2945,286
|
|
20230817,133100,1256451135,2950,2945,2950,2945,260
|
|
20230817,133000,1255685295,2945,2945,2945,2945,453
|
|
20230817,132900,1254351210,2945,2945,2950,2945,600
|
|
20230817,132800,1252584070,2945,2945,2945,2945,105
|
|
20230817,132700,1252274845,2945,2945,2945,2945,1312
|
|
20230817,132600,1248411005,2945,2940,2945,2940,95
|
|
20230817,132500,1248131565,2940,2945,2950,2940,209
|
|
20230817,132400,1247515860,2945,2950,2950,2945,2138
|
|
20230817,132300,1241219180,2950,2950,2950,2945,181
|
|
20230817,132200,1240685550,2950,2950,2950,2945,86
|
|
20230817,132100,1240432005,2950,2955,2955,2945,315
|
|
20230817,132000,1239503165,2955,2960,2960,2955,187
|
|
20230817,131900,1238949785,2965,2950,2965,2950,49
|
|
20230817,131800,1238805205,2955,2955,2955,2945,8673
|
|
20230817,131700,1213211270,2960,2945,2960,2940,5373
|
|
20230817,131600,1197336740,2945,2940,2945,2940,431
|
|
20230817,131500,1196068865,2945,2945,2945,2940,115
|
|
20230817,131400,1195730260,2945,2945,2945,2935,1415
|
|
20230817,131300,1191567875,2945,2945,2950,2945,768
|
|
20230817,131200,1189306110,2945,2940,2945,2940,120
|
|
20230817,131100,1188953300,2945,2940,2945,2940,169
|
|
20230817,131000,1188456275,2945,2940,2945,2940,68
|
|
20230817,130900,1188256275,2945,2950,2950,2940,202
|
|
20230817,130800,1187661560,2945,2955,2955,2945,519
|
|
20230817,130700,1186132210,2955,2955,2955,2950,86
|
|
20230817,130600,1185878420,2950,2945,2955,2940,1277
|
|
20230817,130500,1182112335,2945,2940,2950,2935,1140
|
|
20230817,130400,1178755775,2940,2940,2945,2935,166
|
|
20230817,130300,1178267640,2940,2940,2940,2940,698
|
|
20230817,130200,1176215520,2940,2945,2945,2940,99
|
|
20230817,130100,1175924350,2945,2935,2945,2935,661
|
|
20230817,130000,1173980975,2935,2935,2940,2935,283
|
|
20230817,125900,1173150365,2935,2940,2940,2935,75
|
|
20230817,125800,1172930100,2935,2935,2935,2935,319
|
|
20230817,125700,1171993835,2935,2950,2950,2935,94
|
|
20230817,125600,1171717345,2950,2935,2950,2935,247
|
|
20230817,125500,1170989965,2935,2940,2940,2935,919
|
|
20230817,125400,1168289295,2940,2940,2940,2940,50
|
|
20230817,125300,1168142295,2945,2945,2945,2940,732
|
|
20230817,125200,1165986560,2950,2945,2950,2945,242
|
|
20230817,125100,1165272810,2945,2950,2950,2945,114
|
|
20230817,125000,1164936935,2950,2945,2950,2945,167
|
|
20230817,124900,1164444600,2950,2955,2955,2950,46
|
|
20230817,124800,1164308800,2955,2955,2955,2955,1679
|
|
20230817,124700,1159347355,2955,2960,2965,2955,3695
|
|
20230817,124600,1148410510,2960,2955,2960,2955,255
|
|
20230817,124500,1147655885,2955,2940,2955,2940,4559
|
|
20230817,124400,1134200815,2940,2940,2940,2940,1245
|
|
20230817,124300,1130540515,2945,2945,2945,2940,965
|
|
20230817,124200,1127702630,2945,2945,2945,2945,35
|
|
20230817,124100,1127599555,2945,2945,2950,2945,117
|
|
20230817,124000,1127254850,2945,2940,2950,2940,264
|
|
20230817,123900,1126477785,2940,2945,2950,2940,2103
|
|
20230817,123800,1120274495,2950,2945,2950,2945,677
|
|
20230817,123700,1118280585,2940,2945,2945,2940,34
|
|
20230817,123600,1118180575,2940,2945,2945,2940,193
|
|
20230817,123500,1117613010,2945,2940,2945,2940,1014
|
|
20230817,123400,1114626850,2940,2940,2945,2940,3066
|
|
20230817,123300,1105598520,2940,2945,2945,2940,2626
|
|
20230817,123200,1097864995,2945,2945,2945,2945,1143
|
|
20230817,123100,1094498860,2945,2950,2950,2945,2732
|
|
20230817,123000,1086440490,2950,2950,2955,2935,2293
|
|
20230817,122900,1079676940,2950,2935,2950,2935,60
|
|
20230817,122800,1079500475,2935,2935,2935,2930,1894
|
|
20230817,122700,1073946655,2935,2940,2940,2935,2056
|
|
20230817,122600,1067903080,2950,2950,2950,2945,1789
|
|
20230817,122500,1062626400,2950,2950,2960,2945,5611
|
|
20230817,122400,1046069100,2950,2940,2960,2940,1306
|
|
20230817,122300,1042210505,2940,2935,2945,2935,9229
|
|
20230817,122200,1015058175,2935,2925,2935,2920,4026
|
|
20230817,122100,1003259075,2925,2930,2930,2925,148
|
|
20230817,122000,1002826035,2925,2930,2930,2925,449
|
|
20230817,121900,1001511215,2930,2930,2930,2925,494
|
|
20230817,121800,1000064260,2935,2930,2935,2925,1709
|
|
20230817,121700,995057730,2930,2925,2930,2925,1032
|
|
20230817,121600,992034345,2930,2930,2930,2925,210
|
|
20230817,121500,991419450,2925,2925,2935,2920,2722
|
|
20230817,121400,983448340,2930,2930,2930,2925,180
|
|
20230817,121300,982921315,2930,2920,2930,2920,3682
|
|
20230817,121200,972140090,2925,2920,2925,2920,1818
|
|
20230817,121100,966823590,2920,2920,2920,2915,742
|
|
20230817,121000,964657305,2920,2920,2920,2920,345
|
|
20230817,120900,963649905,2920,2920,2920,2920,533
|
|
20230817,120800,962093545,2925,2905,2925,2900,3784
|
|
20230817,120700,951049090,2905,2910,2915,2905,532
|
|
20230817,120600,949501000,2910,2905,2910,2900,499
|
|
20230817,120500,948050500,2905,2900,2905,2900,69
|
|
20230817,120400,947850395,2900,2900,2910,2900,166
|
|
20230817,120300,947368400,2900,2905,2905,2900,82
|
|
20230817,120200,947130360,2900,2900,2900,2900,148
|
|
20230817,120100,946701160,2900,2905,2910,2900,1277
|
|
20230817,120000,942997040,2900,2895,2900,2895,283
|
|
20230817,115900,942177240,2900,2900,2900,2900,0
|
|
20230817,115800,942177240,2900,2900,2900,2900,47
|
|
20230817,115700,942040940,2900,2900,2900,2900,268
|
|
20230817,115600,941263740,2900,2905,2905,2900,89
|
|
20230817,115500,941005425,2895,2900,2900,2895,203
|
|
20230817,115400,940416835,2900,2905,2905,2900,94
|
|
20230817,115300,940144110,2905,2895,2905,2895,218
|
|
20230817,115200,939511405,2900,2900,2900,2900,155
|
|
20230817,115100,939061905,2900,2905,2905,2900,212
|
|
20230817,115000,938447010,2905,2900,2910,2900,25
|
|
20230817,114900,938374395,2900,2905,2905,2900,2097
|
|
20230817,114800,932289035,2910,2905,2910,2905,441
|
|
20230817,114700,931007790,2905,2910,2910,2905,484
|
|
20230817,114600,929600295,2910,2915,2915,2910,95
|
|
20230817,114500,929323725,2915,2915,2915,2910,187
|
|
20230817,114400,928779365,2915,2910,2915,2910,128
|
|
20230817,114300,928406375,2910,2910,2915,2910,201
|
|
20230817,114200,927821325,2910,2910,2910,2910,35
|
|
20230817,114100,927719475,2910,2910,2910,2910,19
|
|
20230817,114000,927664185,2910,2910,2915,2910,574
|
|
20230817,113900,925993795,2910,2915,2915,2910,760
|
|
20230817,113800,923778710,2920,2915,2920,2915,58
|
|
20230817,113700,923609500,2915,2925,2925,2915,233
|
|
20230817,113600,922930295,2915,2915,2915,2915,122
|
|
20230817,113500,922574665,2925,2910,2925,2910,1343
|
|
20230817,113400,918654430,2915,2915,2920,2910,782
|
|
20230817,113300,916374260,2915,2915,2915,2910,2083
|
|
20230817,113200,910302355,2915,2910,2915,2910,666
|
|
20230817,113100,908364270,2910,2910,2915,2905,547
|
|
20230817,113000,906772845,2905,2900,2910,2900,201
|
|
20230817,112900,906188825,2900,2905,2910,2900,227
|
|
20230817,112800,905530120,2905,2900,2905,2900,547
|
|
20230817,112700,903943080,2900,2905,2910,2900,1607
|
|
20230817,112600,899267305,2905,2905,2910,2905,35
|
|
20230817,112500,899165625,2905,2900,2905,2895,2985
|
|
20230817,112400,890495680,2900,2895,2900,2895,1902
|
|
20230817,112300,884980535,2900,2895,2900,2895,614
|
|
20230817,112200,883200365,2895,2900,2900,2895,165
|
|
20230817,112100,882722540,2900,2900,2900,2895,1072
|
|
20230817,112000,879614575,2895,2890,2900,2890,4234
|
|
20230817,111900,867342075,2885,2885,2885,2885,596
|
|
20230817,111800,865622615,2880,2885,2885,2880,96
|
|
20230817,111700,865345995,2880,2875,2880,2875,1816
|
|
20230817,111600,860124745,2880,2880,2880,2880,108
|
|
20230817,111500,859813705,2880,2880,2880,2875,698
|
|
20230817,111400,857803780,2895,2885,2895,2880,1269
|
|
20230817,111300,854136920,2880,2880,2885,2875,1016
|
|
20230817,111200,851210645,2875,2875,2875,2875,76
|
|
20230817,111100,850992145,2870,2885,2885,2865,7040
|
|
20230817,111000,830775895,2885,2890,2895,2880,6299
|
|
20230817,110900,812612225,2890,2890,2890,2885,273
|
|
20230817,110800,811824050,2895,2880,2895,2880,435
|
|
20230817,110700,810571175,2880,2885,2885,2880,1575
|
|
20230817,110600,806033200,2885,2885,2885,2885,122
|
|
20230817,110500,805681230,2885,2885,2885,2885,164
|
|
20230817,110400,805208090,2880,2885,2885,2880,161
|
|
20230817,110300,804744165,2885,2890,2890,2885,37
|
|
20230817,110200,804637275,2890,2890,2890,2885,186
|
|
20230817,110100,804099775,2890,2900,2900,2890,219
|
|
20230817,110000,803465560,2890,2890,2900,2880,1380
|
|
20230817,105900,799480250,2885,2880,2885,2880,162
|
|
20230817,105800,799012945,2880,2880,2880,2880,161
|
|
20230817,105700,798549265,2880,2880,2885,2880,450
|
|
20230817,105600,797252625,2885,2885,2890,2885,113
|
|
20230817,105500,796926615,2890,2895,2895,2890,2300
|
|
20230817,105400,790274480,2890,2895,2895,2890,763
|
|
20230817,105300,788068175,2895,2890,2895,2890,804
|
|
20230817,105200,785740905,2895,2885,2895,2880,3290
|
|
20230817,105100,776236010,2885,2880,2885,2875,1387
|
|
20230817,105000,772240560,2880,2880,2890,2875,602
|
|
20230817,104900,770504270,2880,2885,2885,2875,1327
|
|
20230817,104800,766676805,2880,2885,2885,2865,1682
|
|
20230817,104700,761837415,2870,2875,2880,2870,280
|
|
20230817,104600,761032190,2875,2880,2880,2875,780
|
|
20230817,104500,758785825,2860,2875,2875,2860,463
|
|
20230817,104400,757458845,2875,2875,2875,2875,519
|
|
20230817,104300,755966720,2855,2870,2875,2855,1705
|
|
20230817,104200,751091125,2875,2870,2875,2855,1670
|
|
20230817,104100,746301675,2860,2870,2870,2860,1668
|
|
20230817,104000,741529705,2865,2865,2870,2860,932
|
|
20230817,103900,738857750,2860,2860,2865,2855,1803
|
|
20230817,103800,733695240,2855,2855,2860,2855,2789
|
|
20230817,103700,725728630,2845,2850,2855,2845,4937
|
|
20230817,103600,711674950,2850,2855,2860,2850,3388
|
|
20230817,103500,702012620,2855,2855,2860,2855,277
|
|
20230817,103400,701221125,2855,2855,2855,2850,165
|
|
20230817,103300,700750710,2850,2860,2860,2850,4378
|
|
20230817,103200,688251955,2860,2860,2860,2860,1243
|
|
20230817,103100,684696975,2860,2860,2860,2860,78
|
|
20230817,103000,684473895,2860,2860,2865,2860,74
|
|
20230817,102900,684262195,2860,2860,2865,2860,1383
|
|
20230817,102800,680301365,2860,2860,2860,2860,556
|
|
20230817,102700,678711205,2860,2865,2865,2860,5192
|
|
20230817,102600,663856220,2860,2865,2865,2860,684
|
|
20230817,102500,661896830,2870,2865,2870,2865,977
|
|
20230817,102400,659096475,2860,2860,2860,2855,97
|
|
20230817,102300,658819340,2860,2855,2870,2855,2653
|
|
20230817,102200,651214400,2865,2865,2865,2855,833
|
|
20230817,102100,648828785,2870,2860,2870,2860,40
|
|
20230817,102000,648714310,2860,2875,2880,2850,13295
|
|
20230817,101900,610698730,2875,2880,2880,2875,833
|
|
20230817,101800,608301120,2880,2880,2880,2880,63
|
|
20230817,101700,608119680,2875,2875,2875,2875,3797
|
|
20230817,101600,597203305,2875,2880,2880,2875,308
|
|
20230817,101500,596317065,2880,2880,2880,2880,1543
|
|
20230817,101400,591873225,2880,2880,2880,2880,373
|
|
20230817,101300,590798985,2880,2880,2895,2880,763
|
|
20230817,101200,588599820,2895,2885,2895,2885,3197
|
|
20230817,101100,579354130,2895,2895,2900,2885,119
|
|
20230817,101000,579010240,2895,2895,2895,2885,1557
|
|
20230817,100900,574505825,2885,2885,2895,2880,213
|
|
20230817,100800,573890685,2880,2890,2895,2880,2889
|
|
20230817,100700,565532420,2890,2880,2890,2880,1494
|
|
20230817,100600,561220790,2875,2870,2875,2870,90
|
|
20230817,100500,560962420,2870,2870,2870,2870,111
|
|
20230817,100400,560643850,2875,2865,2875,2865,3504
|
|
20230817,100300,550582745,2865,2870,2870,2865,166
|
|
20230817,100200,550106785,2870,2880,2880,2870,1224
|
|
20230817,100100,546592085,2880,2875,2880,2870,3712
|
|
20230817,100000,535908875,2870,2865,2870,2865,3208
|
|
20230817,095900,526702720,2865,2865,2870,2860,2372
|
|
20230817,095800,519907175,2860,2860,2865,2860,2465
|
|
20230817,095700,512856980,2860,2865,2865,2860,643
|
|
20230817,095600,511015755,2860,2865,2865,2860,2743
|
|
20230817,095500,503168705,2865,2860,2865,2860,861
|
|
20230817,095400,500702010,2860,2865,2875,2860,1563
|
|
20230817,095300,496224170,2865,2865,2875,2865,4337
|
|
20230817,095200,483779775,2870,2870,2870,2865,489
|
|
20230817,095100,482377935,2870,2880,2880,2870,7166
|
|
20230817,095000,461772490,2880,2885,2890,2880,344
|
|
20230817,094900,460781455,2890,2880,2890,2880,1156
|
|
20230817,094800,457446505,2885,2880,2890,2875,934
|
|
20230817,094700,454755965,2880,2875,2880,2875,375
|
|
20230817,094600,453677590,2880,2890,2895,2880,4129
|
|
20230817,094500,441762080,2895,2895,2900,2895,1171
|
|
20230817,094400,438372010,2900,2890,2900,2890,678
|
|
20230817,094300,436407670,2890,2890,2900,2890,177
|
|
20230817,094200,435896090,2890,2910,2910,2890,1906
|
|
20230817,094100,430359135,2910,2885,2910,2885,9426
|
|
20230817,094000,403011190,2890,2890,2895,2885,1612
|
|
20230817,093900,398352235,2880,2880,2880,2880,100
|
|
20230817,093800,398064235,2890,2880,2890,2880,4522
|
|
20230817,093700,385003855,2880,2885,2890,2880,1089
|
|
20230817,093600,381862040,2885,2855,2890,2855,4621
|
|
20230817,093500,368583900,2855,2855,2860,2850,1629
|
|
20230817,093400,363936690,2855,2840,2855,2840,1571
|
|
20230817,093300,359464315,2840,2840,2840,2840,1205
|
|
20230817,093200,356042115,2840,2845,2850,2840,6531
|
|
20230817,093100,337492580,2850,2845,2850,2840,1110
|
|
20230817,093000,334337340,2855,2845,2855,2835,6733
|
|
20230817,092900,315192800,2845,2850,2850,2840,4303
|
|
20230817,092800,302936210,2850,2855,2860,2850,2733
|
|
20230817,092700,295134965,2850,2845,2850,2840,5728
|
|
20230817,092600,278833630,2845,2850,2850,2825,2106
|
|
20230817,092500,272858490,2850,2860,2860,2820,10230
|
|
20230817,092400,243790500,2860,2870,2875,2860,6013
|
|
20230817,092300,226567625,2875,2880,2880,2875,4175
|
|
20230817,092200,214559445,2880,2885,2885,2880,605
|
|
20230817,092100,212816545,2880,2895,2895,2880,412
|
|
20230817,092000,211629910,2880,2880,2880,2880,92
|
|
20230817,091900,211364950,2895,2885,2895,2880,7113
|
|
20230817,091800,190873405,2890,2880,2890,2875,544
|
|
20230817,091700,189304515,2880,2880,2880,2875,2864
|
|
20230817,091600,181056325,2880,2885,2890,2880,3080
|
|
20230817,091500,172170640,2880,2885,2885,2880,6062
|
|
20230817,091400,154711930,2885,2890,2890,2885,1396
|
|
20230817,091300,150684465,2885,2885,2885,2885,1000
|
|
20230817,091200,147799465,2895,2900,2900,2885,277
|
|
20230817,091100,146999230,2900,2885,2900,2885,1093
|
|
20230817,091000,143831480,2885,2905,2905,2885,1623
|
|
20230817,090900,139122060,2900,2880,2900,2875,1957
|
|
20230817,090800,133480475,2880,2885,2885,2880,3538
|
|
20230817,090700,123285255,2885,2890,2890,2885,566
|
|
20230817,090600,121652320,2885,2905,2910,2885,6776
|
|
20230817,090500,102025400,2900,2885,2905,2875,3317
|
|
20230817,090400,92431155,2885,2880,2885,2855,5758
|
|
20230817,090300,75902480,2880,2915,2915,2880,7126
|
|
20230817,090200,55299610,2920,2930,2930,2920,1416
|
|
20230817,090100,51158040,2930,2925,2930,2925,3027
|
|
20230817,090000,42289130,2930,2900,2930,2900,13677
|