596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185300,158046806810,2830,2830,2830,2830,418025
|
|
20230802,185200,158046806810,2830,2830,2830,2830,0
|
|
20230802,185100,158046806810,2830,2830,2830,2830,0
|
|
20230802,185000,158046806810,2830,2830,2830,2830,0
|
|
20230802,184900,158046806810,2830,2830,2830,2830,0
|
|
20230802,184800,158046806810,2830,2830,2830,2830,0
|
|
20230802,184700,158046806810,2830,2830,2830,2830,0
|
|
20230802,184600,158046806810,2830,2830,2830,2830,0
|
|
20230802,184500,158046806810,2830,2830,2830,2830,0
|
|
20230802,184400,158046806810,2830,2830,2830,2830,0
|
|
20230802,184300,158046806810,2830,2830,2830,2830,0
|
|
20230802,184200,158046806810,2830,2830,2830,2830,0
|
|
20230802,184100,158046806810,2830,2830,2830,2830,0
|
|
20230802,184000,158046806810,2830,2830,2830,2830,0
|
|
20230802,183900,158046806810,2830,2830,2830,2830,0
|
|
20230802,183800,158046806810,2830,2830,2830,2830,0
|
|
20230802,183700,158046806810,2830,2830,2830,2830,0
|
|
20230802,183600,158046806810,2830,2830,2830,2830,0
|
|
20230802,183500,158046806810,2830,2830,2830,2830,0
|
|
20230802,183400,158046806810,2830,2830,2830,2830,0
|
|
20230802,183300,158046806810,2830,2830,2830,2830,0
|
|
20230802,183200,158046806810,2830,2830,2830,2830,0
|
|
20230802,183100,158046806810,2830,2830,2830,2830,0
|
|
20230802,183000,158046806810,2830,2830,2830,2830,0
|
|
20230802,182900,158046806810,2830,2830,2830,2830,0
|
|
20230802,182800,158046806810,2830,2830,2830,2830,0
|
|
20230802,182700,158046806810,2830,2830,2830,2830,0
|
|
20230802,182600,158046806810,2830,2830,2830,2830,0
|
|
20230802,182500,158046806810,2830,2830,2830,2830,0
|
|
20230802,182400,158046806810,2830,2830,2830,2830,0
|
|
20230802,182300,158046806810,2830,2830,2830,2830,418025
|
|
20230802,182200,158046806810,2830,2830,2830,2830,0
|
|
20230802,182100,158046806810,2830,2830,2830,2830,0
|
|
20230802,182000,158046806810,2830,2830,2830,2830,0
|
|
20230802,181900,158046806810,2830,2830,2830,2830,0
|
|
20230802,181800,158046806810,2830,2830,2830,2830,0
|
|
20230802,181700,158046806810,2830,2830,2830,2830,0
|
|
20230802,181600,158046806810,2830,2830,2830,2830,0
|
|
20230802,181500,158046806810,2830,2830,2830,2830,0
|
|
20230802,181400,158046806810,2830,2830,2830,2830,0
|
|
20230802,181300,158046806810,2830,2830,2830,2830,0
|
|
20230802,181200,158046806810,2830,2830,2830,2830,0
|
|
20230802,181100,158046806810,2830,2830,2830,2830,0
|
|
20230802,181000,158046806810,2830,2830,2830,2830,0
|
|
20230802,180900,158046806810,2830,2830,2830,2830,0
|
|
20230802,180800,158046806810,2830,2830,2830,2830,0
|
|
20230802,180700,158046806810,2830,2830,2830,2830,0
|
|
20230802,180600,158046806810,2830,2830,2830,2830,0
|
|
20230802,180500,158046806810,2830,2830,2830,2830,0
|
|
20230802,180400,158046806810,2830,2830,2830,2830,0
|
|
20230802,180300,158046806810,2830,2830,2830,2830,0
|
|
20230802,180200,158046806810,2830,2830,2830,2830,0
|
|
20230802,180100,158046806810,2830,2830,2830,2830,0
|
|
20230802,180000,158046806810,2830,2830,2830,2830,0
|
|
20230802,175900,158046806810,2830,2830,2830,2830,0
|
|
20230802,175800,158046806810,2830,2830,2830,2830,0
|
|
20230802,175700,158046806810,2830,2830,2830,2830,0
|
|
20230802,175600,158046806810,2830,2830,2830,2830,0
|
|
20230802,175500,158046806810,2830,2830,2830,2830,0
|
|
20230802,175400,158046806810,2830,2830,2830,2830,0
|
|
20230802,175300,158046806810,2830,2830,2830,2830,418025
|
|
20230802,175200,158046806810,2830,2830,2830,2830,0
|
|
20230802,175100,158046806810,2830,2830,2830,2830,0
|
|
20230802,175000,158046806810,2830,2830,2830,2830,0
|
|
20230802,174900,158046806810,2830,2830,2830,2830,0
|
|
20230802,174800,158046806810,2830,2830,2830,2830,0
|
|
20230802,174700,158046806810,2830,2830,2830,2830,0
|
|
20230802,174600,158046806810,2830,2830,2830,2830,0
|
|
20230802,174500,158046806810,2830,2830,2830,2830,0
|
|
20230802,174400,158046806810,2830,2830,2830,2830,0
|
|
20230802,174300,158046806810,2830,2830,2830,2830,0
|
|
20230802,174200,158046806810,2830,2830,2830,2830,0
|
|
20230802,174100,158046806810,2830,2830,2830,2830,0
|
|
20230802,174000,158046806810,2830,2830,2830,2830,0
|
|
20230802,173900,158046806810,2830,2830,2830,2830,0
|
|
20230802,173800,158046806810,2830,2830,2830,2830,0
|
|
20230802,173700,158046806810,2830,2830,2830,2830,0
|
|
20230802,173600,158046806810,2830,2830,2830,2830,0
|
|
20230802,173500,158046806810,2830,2830,2830,2830,0
|
|
20230802,173400,158046806810,2830,2830,2830,2830,0
|
|
20230802,173300,158046806810,2830,2830,2830,2830,0
|
|
20230802,173200,158046806810,2830,2830,2830,2830,0
|
|
20230802,173100,158046806810,2830,2830,2830,2830,0
|
|
20230802,173000,158046806810,2830,2830,2830,2830,0
|
|
20230802,172900,158046806810,2830,2830,2830,2830,0
|
|
20230802,172800,158046806810,2830,2830,2830,2830,0
|
|
20230802,172700,158046806810,2830,2830,2830,2830,0
|
|
20230802,172600,158046806810,2830,2830,2830,2830,0
|
|
20230802,172500,158046806810,2830,2830,2830,2830,0
|
|
20230802,172400,158046806810,2830,2830,2830,2830,0
|
|
20230802,172300,158046806810,2830,2830,2830,2830,418025
|
|
20230802,172200,158046806810,2830,2830,2830,2830,0
|
|
20230802,172100,158046806810,2830,2830,2830,2830,0
|
|
20230802,172000,158046806810,2830,2830,2830,2830,0
|
|
20230802,171900,158046806810,2830,2830,2830,2830,0
|
|
20230802,171800,158046806810,2830,2830,2830,2830,0
|
|
20230802,171700,158046806810,2830,2830,2830,2830,0
|
|
20230802,171600,158046806810,2830,2830,2830,2830,0
|
|
20230802,171500,158046806810,2830,2830,2830,2830,0
|
|
20230802,171400,158046806810,2830,2830,2830,2830,0
|
|
20230802,171300,158046806810,2830,2830,2830,2830,0
|
|
20230802,171200,158046806810,2830,2830,2830,2830,0
|
|
20230802,171100,158046806810,2830,2830,2830,2830,0
|
|
20230802,171000,158046806810,2830,2830,2830,2830,0
|
|
20230802,170900,158046806810,2830,2830,2830,2830,0
|
|
20230802,170800,158046806810,2830,2830,2830,2830,0
|
|
20230802,170700,158046806810,2830,2830,2830,2830,0
|
|
20230802,170600,158046806810,2830,2830,2830,2830,0
|
|
20230802,170500,158046806810,2830,2830,2830,2830,0
|
|
20230802,170400,158046806810,2830,2830,2830,2830,0
|
|
20230802,170300,158046806810,2830,2830,2830,2830,0
|
|
20230802,170200,158046806810,2830,2830,2830,2830,0
|
|
20230802,170100,158046806810,2830,2830,2830,2830,0
|
|
20230802,170000,158046806810,2830,2830,2830,2830,0
|
|
20230802,165900,158046806810,2830,2830,2830,2830,0
|
|
20230802,165800,158046806810,2830,2830,2830,2830,0
|
|
20230802,165700,158046806810,2830,2830,2830,2830,0
|
|
20230802,165600,158046806810,2830,2830,2830,2830,0
|
|
20230802,165500,158046806810,2830,2830,2830,2830,0
|
|
20230802,165400,158046806810,2830,2830,2830,2830,0
|
|
20230802,165300,158046806810,2830,2830,2830,2830,418025
|
|
20230802,165200,158046806810,2830,2830,2830,2830,0
|
|
20230802,165100,158046806810,2830,2830,2830,2830,0
|
|
20230802,165000,158046806810,2830,2830,2830,2830,0
|
|
20230802,164900,158046806810,2830,2830,2830,2830,0
|
|
20230802,164800,158046806810,2830,2830,2830,2830,0
|
|
20230802,164700,158046806810,2830,2830,2830,2830,0
|
|
20230802,164600,158046806810,2830,2830,2830,2830,0
|
|
20230802,164500,158046806810,2830,2830,2830,2830,0
|
|
20230802,164400,158046806810,2830,2830,2830,2830,0
|
|
20230802,164300,158046806810,2830,2830,2830,2830,0
|
|
20230802,164200,158046806810,2830,2830,2830,2830,0
|
|
20230802,164100,158046806810,2830,2830,2830,2830,0
|
|
20230802,164000,158046806810,2830,2830,2830,2830,0
|
|
20230802,163900,158046806810,2830,2830,2830,2830,0
|
|
20230802,163800,158046806810,2830,2830,2830,2830,0
|
|
20230802,163700,158046806810,2830,2830,2830,2830,0
|
|
20230802,163600,158046806810,2830,2830,2830,2830,0
|
|
20230802,163500,158046806810,2830,2830,2830,2830,0
|
|
20230802,163400,158046806810,2830,2830,2830,2830,0
|
|
20230802,163300,158046806810,2830,2830,2830,2830,0
|
|
20230802,163200,158046806810,2830,2830,2830,2830,0
|
|
20230802,163100,158046806810,2830,2830,2830,2830,0
|
|
20230802,163000,158046806810,2830,2830,2830,2830,0
|
|
20230802,162900,158046806810,2830,2830,2830,2830,0
|
|
20230802,162800,158046806810,2830,2830,2830,2830,0
|
|
20230802,162700,158046806810,2830,2830,2830,2830,0
|
|
20230802,162600,158046806810,2830,2830,2830,2830,0
|
|
20230802,162500,158046806810,2830,2830,2830,2830,0
|
|
20230802,162400,158046806810,2830,2830,2830,2830,0
|
|
20230802,162300,158046806810,2830,2830,2830,2830,418025
|
|
20230802,162200,158046806810,2830,2830,2830,2830,0
|
|
20230802,162100,158046806810,2830,2830,2830,2830,0
|
|
20230802,162000,158046806810,2830,2830,2830,2830,0
|
|
20230802,161900,158046806810,2830,2830,2830,2830,0
|
|
20230802,161800,158046806810,2830,2830,2830,2830,0
|
|
20230802,161700,158046806810,2830,2830,2830,2830,0
|
|
20230802,161600,158046806810,2830,2830,2830,2830,0
|
|
20230802,161500,158046806810,2830,2830,2830,2830,0
|
|
20230802,161400,158046806810,2830,2830,2830,2830,0
|
|
20230802,161300,158046806810,2830,2830,2830,2830,0
|
|
20230802,161200,158046806810,2830,2830,2830,2830,0
|
|
20230802,161100,158046806810,2830,2830,2830,2830,0
|
|
20230802,161000,158046806810,2830,2830,2830,2830,0
|
|
20230802,160900,158046806810,2830,2830,2830,2830,0
|
|
20230802,160800,158046806810,2830,2830,2830,2830,0
|
|
20230802,160700,158046806810,2830,2830,2830,2830,0
|
|
20230802,160600,158046806810,2830,2830,2830,2830,0
|
|
20230802,160500,158046806810,2830,2830,2830,2830,0
|
|
20230802,160400,158046806810,2830,2830,2830,2830,0
|
|
20230802,160300,158046806810,2830,2830,2830,2830,0
|
|
20230802,160200,158046806810,2830,2830,2830,2830,0
|
|
20230802,160100,158046806810,2830,2830,2830,2830,0
|
|
20230802,160000,158046806810,2830,2830,2830,2830,0
|
|
20230802,155900,158046806810,2830,2830,2830,2830,0
|
|
20230802,155800,158046806810,2830,2830,2830,2830,0
|
|
20230802,155700,158046806810,2830,2830,2830,2830,0
|
|
20230802,155600,158046806810,2830,2830,2830,2830,0
|
|
20230802,155500,158046806810,2830,2830,2830,2830,0
|
|
20230802,155400,158046806810,2830,2830,2830,2830,0
|
|
20230802,155300,158046806810,2830,2830,2830,2830,418025
|
|
20230802,155200,158046806810,2830,2830,2830,2830,0
|
|
20230802,155100,158046806810,2830,2830,2830,2830,0
|
|
20230802,155000,158046806810,2830,2830,2830,2830,0
|
|
20230802,154900,158046806810,2830,2830,2830,2830,0
|
|
20230802,154800,158046806810,2830,2830,2830,2830,0
|
|
20230802,154700,158046806810,2830,2830,2830,2830,0
|
|
20230802,154600,158046806810,2830,2830,2830,2830,0
|
|
20230802,154500,158046806810,2830,2830,2830,2830,0
|
|
20230802,154400,158046806810,2830,2830,2830,2830,0
|
|
20230802,154300,158046806810,2830,2830,2830,2830,0
|
|
20230802,154200,158046806810,2830,2830,2830,2830,0
|
|
20230802,154100,158046806810,2830,2830,2830,2830,0
|
|
20230802,154000,158046806810,2830,2830,2830,2830,0
|
|
20230802,153900,158046806810,2830,2830,2830,2830,0
|
|
20230802,153800,158046806810,2830,2830,2830,2830,0
|
|
20230802,153700,158046806810,2830,2830,2830,2830,0
|
|
20230802,153600,158046806810,2830,2830,2830,2830,0
|
|
20230802,153500,158046806810,2830,2830,2830,2830,0
|
|
20230802,153400,158046806810,2830,2830,2830,2830,0
|
|
20230802,153300,158046806810,2830,2830,2830,2830,0
|
|
20230802,153200,158046806810,2830,2830,2830,2830,0
|
|
20230802,153100,158046806810,2830,2830,2830,2830,0
|
|
20230802,153000,158046806810,2830,2830,2830,2830,418025
|
|
20230802,152900,156863796060,2840,2840,2840,2840,0
|
|
20230802,152800,156863796060,2840,2840,2840,2840,0
|
|
20230802,152700,156863796060,2840,2840,2840,2840,0
|
|
20230802,152600,156863796060,2840,2840,2840,2840,0
|
|
20230802,152500,156863796060,2840,2840,2840,2840,0
|
|
20230802,152400,156863796060,2840,2840,2840,2840,0
|
|
20230802,152300,156863796060,2840,2840,2840,2840,0
|
|
20230802,152200,156863796060,2840,2840,2840,2840,0
|
|
20230802,152100,156863796060,2840,2840,2840,2840,0
|
|
20230802,152000,156863796060,2840,2840,2840,2840,0
|
|
20230802,151900,156863796060,2840,2840,2850,2835,160044
|
|
20230802,151800,156409028795,2845,2840,2845,2840,32992
|
|
20230802,151700,156315273140,2840,2845,2850,2840,40645
|
|
20230802,151600,156199620205,2850,2860,2860,2845,28954
|
|
20230802,151500,156117144965,2850,2845,2860,2840,102119
|
|
20230802,151400,155825865430,2840,2855,2855,2840,74706
|
|
20230802,151300,155613139930,2850,2860,2860,2850,29419
|
|
20230802,151200,155529204680,2860,2855,2860,2850,33183
|
|
20230802,151100,155434440385,2855,2860,2860,2850,63420
|
|
20230802,151000,155253352770,2860,2860,2865,2855,31086
|
|
20230802,150900,155164469245,2860,2860,2865,2855,71408
|
|
20230802,150800,154960285890,2860,2870,2870,2860,58521
|
|
20230802,150700,154792737735,2870,2865,2875,2865,78720
|
|
20230802,150600,154566887125,2865,2865,2870,2860,46403
|
|
20230802,150500,154433938140,2865,2865,2865,2860,25042
|
|
20230802,150400,154362220300,2865,2865,2870,2860,16263
|
|
20230802,150300,154315619095,2865,2865,2870,2860,24051
|
|
20230802,150200,154246768900,2865,2870,2870,2865,15915
|
|
20230802,150100,154201169685,2865,2865,2870,2865,24741
|
|
20230802,150000,154130279980,2865,2865,2870,2865,8459
|
|
20230802,145900,154106029665,2865,2870,2870,2865,23146
|
|
20230802,145800,154039676595,2865,2865,2870,2865,3837
|
|
20230802,145700,154028673540,2870,2870,2875,2865,15125
|
|
20230802,145600,153985274460,2870,2870,2875,2870,23170
|
|
20230802,145500,153918732450,2870,2875,2875,2870,8157
|
|
20230802,145400,153895308835,2870,2875,2880,2870,25282
|
|
20230802,145300,153822638520,2880,2865,2880,2860,73287
|
|
20230802,145200,153612161045,2865,2870,2875,2860,27484
|
|
20230802,145100,153533322150,2875,2860,2875,2855,67045
|
|
20230802,145000,153341089865,2860,2860,2860,2855,14935
|
|
20230802,144900,153298403665,2855,2855,2860,2855,8466
|
|
20230802,144800,153274219145,2860,2855,2860,2855,26568
|
|
20230802,144700,153198360865,2855,2860,2865,2850,48496
|
|
20230802,144600,153059787180,2865,2865,2865,2860,15169
|
|
20230802,144500,153016393905,2865,2860,2865,2860,17310
|
|
20230802,144400,152966842195,2865,2860,2865,2860,22487
|
|
20230802,144300,152902488005,2860,2865,2865,2860,7525
|
|
20230802,144200,152880937015,2860,2865,2870,2860,9361
|
|
20230802,144100,152854130230,2865,2865,2870,2865,14471
|
|
20230802,144000,152812668500,2865,2870,2875,2865,35039
|
|
20230802,143900,152712147490,2875,2875,2875,2870,28896
|
|
20230802,143800,152629103945,2870,2875,2875,2870,9307
|
|
20230802,143700,152602370380,2875,2875,2875,2870,7617
|
|
20230802,143600,152580486775,2870,2875,2875,2870,6852
|
|
20230802,143500,152560809820,2870,2870,2875,2865,30335
|
|
20230802,143400,152473754850,2870,2865,2870,2865,23740
|
|
20230802,143300,152405642840,2865,2870,2875,2865,12745
|
|
20230802,143200,152369069435,2875,2875,2875,2870,5853
|
|
20230802,143100,152352262650,2875,2875,2875,2870,8149
|
|
20230802,143000,152328854665,2870,2870,2875,2865,35126
|
|
20230802,142900,152228040355,2870,2870,2870,2865,9126
|
|
20230802,142800,152201877670,2870,2865,2870,2865,4679
|
|
20230802,142700,152188465560,2865,2865,2870,2865,12889
|
|
20230802,142600,152151521485,2865,2870,2870,2865,10819
|
|
20230802,142500,152120473920,2870,2870,2875,2865,7459
|
|
20230802,142400,152099068980,2870,2870,2875,2870,13277
|
|
20230802,142300,152060955970,2870,2875,2875,2865,9802
|
|
20230802,142200,152032809610,2875,2870,2875,2865,26162
|
|
20230802,142100,151957703565,2870,2865,2875,2860,51803
|
|
20230802,142000,151809179170,2865,2855,2865,2855,18941
|
|
20230802,141900,151754930320,2855,2860,2865,2850,37658
|
|
20230802,141800,151647282620,2855,2850,2860,2845,23643
|
|
20230802,141700,151579837165,2850,2845,2855,2840,31781
|
|
20230802,141600,151489368900,2840,2845,2850,2840,62490
|
|
20230802,141500,151311862530,2850,2850,2850,2840,21700
|
|
20230802,141400,151250134250,2845,2845,2850,2845,23106
|
|
20230802,141300,151184369325,2845,2850,2860,2845,26568
|
|
20230802,141200,151108659240,2855,2860,2865,2850,16441
|
|
20230802,141100,151061709860,2860,2870,2870,2855,56047
|
|
20230802,141000,150901335610,2865,2865,2880,2860,98777
|
|
20230802,140900,150617735410,2860,2860,2865,2850,49362
|
|
20230802,140800,150476628410,2860,2855,2860,2855,17836
|
|
20230802,140700,150425678610,2860,2855,2860,2850,5051
|
|
20230802,140600,150411260670,2855,2850,2860,2845,15616
|
|
20230802,140500,150366698000,2855,2850,2855,2845,35148
|
|
20230802,140400,150266521645,2855,2850,2855,2850,10898
|
|
20230802,140300,150235431525,2850,2850,2855,2850,10826
|
|
20230802,140200,150204543395,2855,2855,2860,2855,11811
|
|
20230802,140100,150170817495,2855,2855,2855,2850,13031
|
|
20230802,140000,150133631710,2855,2850,2855,2845,12922
|
|
20230802,135900,150096785765,2850,2845,2850,2840,20671
|
|
20230802,135800,150038028245,2845,2850,2855,2840,41737
|
|
20230802,135700,149919341005,2850,2865,2865,2845,37332
|
|
20230802,135600,149812807990,2860,2850,2860,2850,31201
|
|
20230802,135500,149723717205,2845,2855,2860,2845,52924
|
|
20230802,135400,149572721240,2855,2850,2865,2850,51362
|
|
20230802,135300,149425944755,2855,2835,2855,2835,55065
|
|
20230802,135200,149269156380,2840,2840,2845,2835,36291
|
|
20230802,135100,149166038190,2840,2830,2840,2825,65956
|
|
20230802,135000,148979275095,2830,2840,2845,2825,137950
|
|
20230802,134900,148588893415,2840,2840,2845,2830,209501
|
|
20230802,134800,147995266220,2840,2860,2865,2835,227909
|
|
20230802,134700,147346582045,2860,2860,2865,2855,61895
|
|
20230802,134600,147169778055,2860,2860,2865,2855,77210
|
|
20230802,134500,146949072965,2860,2880,2880,2860,78292
|
|
20230802,134400,146724474080,2880,2880,2880,2875,6592
|
|
20230802,134300,146705512730,2880,2875,2880,2870,41612
|
|
20230802,134200,146585992160,2875,2870,2880,2870,40017
|
|
20230802,134100,146471015995,2870,2870,2880,2865,61845
|
|
20230802,134000,146293432250,2865,2875,2880,2865,78490
|
|
20230802,133900,146068036770,2875,2885,2890,2875,54422
|
|
20230802,133800,145911212115,2885,2900,2900,2885,103873
|
|
20230802,133700,145610555730,2900,2895,2900,2890,23640
|
|
20230802,133600,145542143055,2895,2880,2895,2880,34028
|
|
20230802,133500,145443802270,2885,2880,2885,2870,42856
|
|
20230802,133400,145320480450,2880,2865,2880,2860,94421
|
|
20230802,133300,145049725760,2870,2885,2890,2865,132655
|
|
20230802,133200,144668559710,2885,2895,2900,2885,99083
|
|
20230802,133100,144381847075,2900,2895,2900,2895,16132
|
|
20230802,133000,144335102670,2895,2900,2900,2895,20508
|
|
20230802,132900,144275720185,2895,2895,2900,2895,38387
|
|
20230802,132800,144164534410,2900,2895,2900,2890,74626
|
|
20230802,132700,143948439365,2895,2905,2910,2890,158673
|
|
20230802,132600,143488233645,2905,2925,2930,2905,109970
|
|
20230802,132500,143167314875,2925,2920,2925,2915,181308
|
|
20230802,132400,142637806670,2915,2910,2935,2900,252271
|
|
20230802,132300,141899695760,2900,2930,2935,2900,315655
|
|
20230802,132200,140976320560,2930,2910,2935,2910,617855
|
|
20230802,132100,139168705485,2910,2910,2915,2905,221142
|
|
20230802,132000,138525083720,2910,2900,2910,2890,179320
|
|
20230802,131900,138004622400,2900,2860,2900,2855,158067
|
|
20230802,131800,137548405765,2855,2860,2865,2850,102358
|
|
20230802,131700,137256369005,2855,2865,2865,2855,96881
|
|
20230802,131600,136979378930,2865,2870,2870,2860,24263
|
|
20230802,131500,136909858680,2870,2865,2870,2865,11789
|
|
20230802,131400,136876071070,2865,2870,2875,2865,9998
|
|
20230802,131300,136847377830,2870,2870,2870,2865,17890
|
|
20230802,131200,136796050095,2865,2865,2870,2865,5936
|
|
20230802,131100,136779043440,2865,2865,2870,2860,48263
|
|
20230802,131000,136640746845,2865,2865,2870,2865,21967
|
|
20230802,130900,136577783165,2865,2865,2870,2865,22646
|
|
20230802,130800,136512884850,2865,2870,2875,2865,108869
|
|
20230802,130700,136200404215,2870,2875,2880,2870,27255
|
|
20230802,130600,136122055945,2870,2880,2880,2870,42384
|
|
20230802,130500,136000184385,2880,2885,2885,2880,16373
|
|
20230802,130400,135952996975,2885,2890,2890,2880,12791
|
|
20230802,130300,135916096220,2885,2885,2890,2885,12008
|
|
20230802,130200,135881440470,2885,2885,2890,2885,12346
|
|
20230802,130100,135845821205,2885,2885,2890,2880,9065
|
|
20230802,130000,135819651490,2885,2880,2890,2880,8743
|
|
20230802,125900,135794436455,2885,2880,2885,2880,17857
|
|
20230802,125800,135742964525,2885,2880,2885,2875,21480
|
|
20230802,125700,135681107705,2880,2880,2885,2875,20971
|
|
20230802,125600,135620754070,2880,2885,2885,2875,32035
|
|
20230802,125500,135528544910,2885,2890,2895,2880,55199
|
|
20230802,125400,135369208510,2885,2900,2905,2880,181930
|
|
20230802,125300,134842575350,2900,2905,2905,2900,41611
|
|
20230802,125200,134721714550,2905,2905,2905,2900,38327
|
|
20230802,125100,134610436780,2900,2905,2905,2900,18426
|
|
20230802,125000,134556929825,2905,2900,2905,2895,61112
|
|
20230802,124900,134379691100,2900,2900,2900,2895,23521
|
|
20230802,124800,134311494255,2900,2900,2900,2895,30391
|
|
20230802,124700,134223374270,2895,2890,2900,2890,56148
|
|
20230802,124600,134060785340,2895,2900,2900,2890,55198
|
|
20230802,124500,133900879920,2895,2895,2895,2890,82783
|
|
20230802,124400,133661295500,2890,2890,2895,2890,24191
|
|
20230802,124300,133591359115,2890,2890,2895,2890,43271
|
|
20230802,124200,133466250045,2890,2885,2890,2880,33580
|
|
20230802,124100,133369333545,2885,2880,2885,2880,18047
|
|
20230802,124000,133317340850,2885,2880,2885,2880,10701
|
|
20230802,123900,133286504695,2885,2885,2885,2880,11390
|
|
20230802,123800,133253656315,2885,2885,2885,2880,29577
|
|
20230802,123700,133168369160,2885,2880,2885,2880,6662
|
|
20230802,123600,133149176510,2885,2865,2890,2865,33335
|
|
20230802,123500,133053200490,2875,2870,2875,2870,24275
|
|
20230802,123400,132983514820,2870,2875,2880,2870,34749
|
|
20230802,123300,132883658560,2880,2880,2880,2875,5021
|
|
20230802,123200,132869208860,2880,2875,2880,2875,8640
|
|
20230802,123100,132844353775,2880,2870,2880,2870,26972
|
|
20230802,123000,132766883370,2875,2880,2885,2870,37411
|
|
20230802,122900,132659289765,2880,2880,2885,2875,54990
|
|
20230802,122800,132500941660,2880,2885,2885,2880,8388
|
|
20230802,122700,132476773245,2885,2885,2885,2880,16985
|
|
20230802,122600,132427839130,2885,2885,2890,2880,39463
|
|
20230802,122500,132314030280,2885,2885,2890,2885,18942
|
|
20230802,122400,132259360020,2885,2890,2895,2885,29857
|
|
20230802,122300,132173082105,2890,2890,2895,2885,50966
|
|
20230802,122200,132025792420,2890,2895,2895,2885,46493
|
|
20230802,122100,131891401110,2895,2890,2895,2885,41142
|
|
20230802,122000,131772437510,2890,2885,2895,2885,79242
|
|
20230802,121900,131543432325,2890,2880,2890,2880,92206
|
|
20230802,121800,131277606605,2880,2875,2880,2870,68639
|
|
20230802,121700,131080199490,2875,2875,2875,2870,10507
|
|
20230802,121600,131050025080,2875,2875,2875,2870,10363
|
|
20230802,121500,131020261275,2875,2875,2875,2870,10261
|
|
20230802,121400,130990787670,2875,2870,2875,2870,8348
|
|
20230802,121300,130966805100,2870,2875,2875,2870,7957
|
|
20230802,121200,130943953640,2875,2870,2875,2865,25695
|
|
20230802,121100,130870199365,2865,2870,2875,2865,19561
|
|
20230802,121000,130814044700,2870,2865,2875,2865,54107
|
|
20230802,120900,130658774830,2870,2865,2870,2860,8999
|
|
20230802,120800,130632991980,2865,2865,2870,2860,28292
|
|
20230802,120700,130551945470,2865,2870,2870,2865,8546
|
|
20230802,120600,130527438760,2870,2875,2875,2865,43201
|
|
20230802,120500,130403431780,2875,2875,2875,2870,25100
|
|
20230802,120400,130331336940,2875,2870,2875,2870,22807
|
|
20230802,120300,130265839620,2875,2870,2875,2865,34841
|
|
20230802,120200,130165846505,2865,2860,2870,2860,28253
|
|
20230802,120100,130084961795,2860,2860,2865,2860,7300
|
|
20230802,120000,130064074025,2860,2870,2870,2860,46735
|
|
20230802,115900,129930104145,2870,2870,2875,2865,30806
|
|
20230802,115800,129841658745,2875,2870,2875,2865,79658
|
|
20230802,115700,129613029995,2865,2865,2870,2860,61568
|
|
20230802,115600,129436627415,2865,2860,2865,2855,75287
|
|
20230802,115500,129221062515,2860,2850,2860,2845,29706
|
|
20230802,115400,129136314550,2845,2845,2850,2845,14918
|
|
20230802,115300,129093844770,2845,2850,2850,2845,18003
|
|
20230802,115200,129042586835,2850,2845,2850,2840,9979
|
|
20230802,115100,129014190620,2850,2845,2850,2840,10756
|
|
20230802,115000,128983601365,2845,2835,2845,2830,47628
|
|
20230802,114900,128848369700,2835,2845,2845,2835,43979
|
|
20230802,114800,128723555275,2845,2850,2850,2840,44107
|
|
20230802,114700,128598184290,2845,2850,2855,2845,43311
|
|
20230802,114600,128474844555,2850,2850,2855,2845,15144
|
|
20230802,114500,128431685640,2855,2850,2855,2845,27705
|
|
20230802,114400,128352764765,2845,2845,2850,2845,15228
|
|
20230802,114300,128309398460,2850,2850,2850,2845,43413
|
|
20230802,114200,128185731585,2850,2860,2865,2845,217526
|
|
20230802,114100,127565132985,2860,2850,2860,2845,106705
|
|
20230802,114000,127260851260,2845,2845,2850,2840,45360
|
|
20230802,113900,127131712540,2845,2840,2845,2835,51924
|
|
20230802,113800,126984266740,2835,2830,2840,2830,16123
|
|
20230802,113700,126938546925,2830,2835,2835,2830,14298
|
|
20230802,113600,126898031660,2835,2830,2840,2830,30682
|
|
20230802,113500,126811062175,2830,2830,2835,2825,16692
|
|
20230802,113400,126763811625,2830,2840,2840,2825,54873
|
|
20230802,113300,126608374255,2835,2830,2840,2830,62008
|
|
20230802,113200,126432530355,2835,2830,2835,2830,15829
|
|
20230802,113100,126387683340,2835,2830,2835,2825,22430
|
|
20230802,113000,126324167625,2835,2830,2835,2825,57540
|
|
20230802,112900,126161431500,2825,2820,2830,2820,118548
|
|
20230802,112800,125826682370,2820,2820,2825,2820,99709
|
|
20230802,112700,125545469150,2820,2840,2840,2820,246907
|
|
20230802,112600,124848009035,2835,2835,2840,2830,72223
|
|
20230802,112500,124643413475,2835,2840,2840,2830,66394
|
|
20230802,112400,124455185580,2835,2840,2840,2830,93485
|
|
20230802,112300,124190159135,2835,2850,2850,2835,83648
|
|
20230802,112200,123952439565,2855,2855,2855,2850,31462
|
|
20230802,112100,123862709550,2855,2845,2855,2840,81604
|
|
20230802,112000,123630172575,2845,2850,2850,2840,137983
|
|
20230802,111900,123238135020,2845,2850,2850,2845,60734
|
|
20230802,111800,123065296820,2845,2840,2850,2840,124494
|
|
20230802,111700,122711128650,2855,2860,2860,2840,300539
|
|
20230802,111600,121854689040,2860,2860,2865,2855,124861
|
|
20230802,111500,121498055445,2860,2865,2870,2855,131445
|
|
20230802,111400,121122016000,2865,2880,2885,2865,83255
|
|
20230802,111300,120883072015,2880,2885,2890,2875,34161
|
|
20230802,111200,120784661180,2885,2885,2890,2880,24799
|
|
20230802,111100,120713170785,2885,2880,2885,2875,48092
|
|
20230802,111000,120574665845,2880,2885,2885,2875,52872
|
|
20230802,110900,120422408325,2880,2885,2890,2880,16357
|
|
20230802,110800,120375266315,2880,2895,2900,2880,115914
|
|
20230802,110700,120040267000,2900,2905,2910,2895,155534
|
|
20230802,110600,119589069630,2905,2895,2910,2895,128532
|
|
20230802,110500,119216008640,2900,2885,2905,2880,167304
|
|
20230802,110400,118731589065,2880,2880,2885,2875,76915
|
|
20230802,110300,118510176735,2875,2875,2880,2865,65738
|
|
20230802,110200,118321462210,2870,2865,2875,2865,35573
|
|
20230802,110100,118219457730,2870,2870,2875,2865,26513
|
|
20230802,110000,118143384025,2865,2875,2875,2860,158920
|
|
20230802,105900,117688004100,2875,2880,2880,2875,29242
|
|
20230802,105800,117603867115,2880,2870,2880,2865,82418
|
|
20230802,105700,117367072075,2870,2865,2875,2865,89361
|
|
20230802,105600,117110531120,2865,2860,2870,2855,134254
|
|
20230802,105500,116726508295,2860,2870,2875,2855,416515
|
|
20230802,105400,115535173085,2875,2885,2885,2870,152271
|
|
20230802,105300,115097208635,2885,2885,2900,2880,95989
|
|
20230802,105200,114820205465,2885,2895,2895,2880,104209
|
|
20230802,105100,114519496690,2890,2890,2895,2880,241067
|
|
20230802,105000,113824100520,2890,2900,2900,2885,108014
|
|
20230802,104900,113511626795,2900,2895,2900,2890,65584
|
|
20230802,104800,113321792910,2890,2905,2910,2890,135779
|
|
20230802,104700,112928674665,2905,2920,2920,2905,116920
|
|
20230802,104600,112588203485,2920,2920,2930,2915,120194
|
|
20230802,104500,112237226970,2930,2925,2930,2920,73070
|
|
20230802,104400,112023577255,2920,2920,2925,2915,48985
|
|
20230802,104300,111880417825,2915,2920,2925,2915,102144
|
|
20230802,104200,111582275425,2915,2920,2925,2910,174743
|
|
20230802,104100,111072394630,2915,2915,2925,2910,221427
|
|
20230802,104000,110426107195,2910,2900,2915,2900,59029
|
|
20230802,103900,110254522920,2905,2895,2905,2890,48406
|
|
20230802,103800,110114231810,2895,2890,2900,2890,64216
|
|
20230802,103700,109928430500,2895,2910,2910,2890,231460
|
|
20230802,103600,109257123090,2905,2895,2910,2890,172528
|
|
20230802,103500,108756570180,2890,2890,2895,2885,72055
|
|
20230802,103400,108548288010,2895,2890,2895,2885,208328
|
|
20230802,103300,107946380155,2895,2895,2900,2890,102472
|
|
20230802,103200,107649928555,2895,2905,2910,2890,180426
|
|
20230802,103100,107126629750,2905,2890,2910,2890,200317
|
|
20230802,103000,106546482700,2890,2905,2910,2890,517610
|
|
20230802,102900,105047296660,2910,2910,2915,2905,181159
|
|
20230802,102800,104520649195,2910,2920,2920,2905,160012
|
|
20230802,102700,104054774695,2915,2915,2920,2910,66367
|
|
20230802,102600,103861296360,2920,2920,2925,2910,345309
|
|
20230802,102500,102854504080,2920,2925,2925,2920,50649
|
|
20230802,102400,102706590330,2920,2935,2935,2920,111224
|
|
20230802,102300,102381167850,2930,2930,2935,2925,60670
|
|
20230802,102200,102203365615,2930,2925,2935,2920,81482
|
|
20230802,102100,101964885330,2925,2930,2935,2925,56158
|
|
20230802,102000,101800407985,2930,2935,2935,2920,121430
|
|
20230802,101900,101445037915,2930,2935,2940,2930,134123
|
|
20230802,101800,101051627150,2940,2935,2945,2935,59652
|
|
20230802,101700,100876276010,2940,2945,2950,2940,60469
|
|
20230802,101600,100698402600,2945,2945,2950,2935,85594
|
|
20230802,101500,100446501640,2940,2945,2950,2940,59774
|
|
20230802,101400,100270630030,2945,2940,2950,2935,55797
|
|
20230802,101300,100106457285,2940,2935,2955,2935,127014
|
|
20230802,101200,99732196680,2940,2945,2945,2925,125206
|
|
20230802,101100,99364626965,2940,2950,2955,2940,186926
|
|
20230802,101000,98813559750,2950,2940,2950,2940,132999
|
|
20230802,100900,98421661710,2940,2925,2945,2925,154616
|
|
20230802,100800,97967680430,2930,2920,2930,2910,395458
|
|
20230802,100700,96813495280,2920,2940,2940,2920,278865
|
|
20230802,100600,95996447715,2940,2935,2940,2925,360493
|
|
20230802,100500,94939994900,2935,2945,2950,2930,201390
|
|
20230802,100400,94347575555,2950,2950,2955,2945,171673
|
|
20230802,100300,93840952005,2950,2945,2955,2945,124768
|
|
20230802,100200,93473055975,2950,2950,2965,2930,527087
|
|
20230802,100100,91923020505,2950,2965,2970,2950,219106
|
|
20230802,100000,91275273810,2960,2960,2975,2960,138680
|
|
20230802,095900,90864247650,2965,2975,2985,2960,165690
|
|
20230802,095800,90371556670,2970,2990,2990,2970,204417
|
|
20230802,095700,89761987235,2990,2970,2995,2970,485380
|
|
20230802,095600,88312130655,2975,2970,2975,2960,198420
|
|
20230802,095500,87723548160,2970,2955,2970,2955,217823
|
|
20230802,095400,87078442820,2955,2955,2960,2945,461738
|
|
20230802,095300,85715265840,2955,2965,2975,2955,238233
|
|
20230802,095200,85009860365,2975,2980,2985,2960,255553
|
|
20230802,095100,84250230765,2975,2985,2985,2965,144344
|
|
20230802,095000,83821361740,2985,2985,2995,2980,366627
|
|
20230802,094900,82726155135,2985,2965,2985,2955,348171
|
|
20230802,094800,81691857335,2965,2970,2975,2965,170406
|
|
20230802,094700,81185977285,2975,2985,2990,2970,241643
|
|
20230802,094600,80466051190,2990,2970,2990,2965,271011
|
|
20230802,094500,79658390535,2965,2980,2985,2955,524693
|
|
20230802,094400,78101225950,2980,2965,2985,2960,516773
|
|
20230802,094300,76563105940,2960,2965,2970,2945,743604
|
|
20230802,094200,74365979265,2965,3030,3035,2950,1849411
|
|
20230802,094100,68850578075,3030,3020,3035,3015,204389
|
|
20230802,094000,68232288795,3015,3035,3040,3010,369571
|
|
20230802,093900,67114748605,3040,3020,3045,3015,327055
|
|
20230802,093800,66123279015,3020,3040,3045,3010,528544
|
|
20230802,093700,64526239195,3040,3025,3050,3020,404430
|
|
20230802,093600,63299995920,3025,3055,3065,3015,881912
|
|
20230802,093500,60621295535,3055,3055,3070,3045,595878
|
|
20230802,093400,58799647970,3055,3075,3080,3050,811098
|
|
20230802,093300,56314521390,3070,3070,3085,3055,1105738
|
|
20230802,093200,52920485380,3065,3015,3080,3010,1672207
|
|
20230802,093100,47819033535,3015,3030,3030,3010,531168
|
|
20230802,093000,46214041055,3030,3000,3030,2985,772842
|
|
20230802,092900,43890931360,3000,3025,3030,2995,845579
|
|
20230802,092800,41347447595,3020,3000,3045,2995,1161687
|
|
20230802,092700,37826360310,2995,3025,3035,2995,915836
|
|
20230802,092600,35069414150,3025,3015,3035,2995,1239701
|
|
20230802,092500,31334032750,3020,2980,3025,2975,1885884
|
|
20230802,092400,25672988270,2980,2980,2990,2960,751983
|
|
20230802,092300,23432926590,2980,2930,2980,2925,1129903
|
|
20230802,092200,20089820010,2925,2935,2935,2920,164419
|
|
20230802,092100,19608792455,2930,2940,2945,2925,251490
|
|
20230802,092000,18870573180,2940,2950,2950,2930,294538
|
|
20230802,091900,18004050040,2945,2930,2950,2930,424063
|
|
20230802,091800,16757056990,2935,2920,2935,2915,278384
|
|
20230802,091700,15942416845,2920,2900,2920,2890,185228
|
|
20230802,091600,15404529650,2895,2885,2900,2885,89659
|
|
20230802,091500,15144946450,2890,2885,2900,2885,148962
|
|
20230802,091400,14714351530,2885,2900,2905,2885,240325
|
|
20230802,091300,14018954415,2900,2910,2915,2900,88052
|
|
20230802,091200,13763096655,2910,2910,2915,2905,60967
|
|
20230802,091100,13585641105,2910,2910,2920,2905,136942
|
|
20230802,091000,13186968510,2910,2895,2915,2895,206828
|
|
20230802,090900,12586462395,2895,2915,2920,2895,307747
|
|
20230802,090800,11691554790,2920,2930,2935,2915,215069
|
|
20230802,090700,11062509290,2930,2940,2940,2910,507457
|
|
20230802,090600,9577607455,2935,2940,2940,2925,354578
|
|
20230802,090500,8537184770,2940,2945,2955,2925,652146
|
|
20230802,090400,6616862005,2945,2910,2945,2895,666348
|
|
20230802,090300,4671985740,2915,2860,2935,2855,630148
|
|
20230802,090200,2844261615,2860,2860,2875,2850,272969
|
|
20230802,090100,2063714170,2875,2835,2875,2830,343291
|
|
20230802,090000,1084637695,2835,2835,2850,2820,349951
|