597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,185400,2809874044,1918,1918,1918,1918,14608
|
|
20230717,185300,2809874044,1918,1918,1918,1918,0
|
|
20230717,185200,2809874044,1918,1918,1918,1918,0
|
|
20230717,185100,2809874044,1918,1918,1918,1918,0
|
|
20230717,185000,2809874044,1918,1918,1918,1918,0
|
|
20230717,184900,2809874044,1918,1918,1918,1918,0
|
|
20230717,184800,2809874044,1918,1918,1918,1918,0
|
|
20230717,184700,2809874044,1918,1918,1918,1918,0
|
|
20230717,184600,2809874044,1918,1918,1918,1918,0
|
|
20230717,184500,2809874044,1918,1918,1918,1918,0
|
|
20230717,184400,2809874044,1918,1918,1918,1918,0
|
|
20230717,184300,2809874044,1918,1918,1918,1918,0
|
|
20230717,184200,2809874044,1918,1918,1918,1918,0
|
|
20230717,184100,2809874044,1918,1918,1918,1918,0
|
|
20230717,184000,2809874044,1918,1918,1918,1918,0
|
|
20230717,183900,2809874044,1918,1918,1918,1918,0
|
|
20230717,183800,2809874044,1918,1918,1918,1918,0
|
|
20230717,183700,2809874044,1918,1918,1918,1918,0
|
|
20230717,183600,2809874044,1918,1918,1918,1918,0
|
|
20230717,183500,2809874044,1918,1918,1918,1918,0
|
|
20230717,183400,2809874044,1918,1918,1918,1918,0
|
|
20230717,183300,2809874044,1918,1918,1918,1918,0
|
|
20230717,183200,2809874044,1918,1918,1918,1918,0
|
|
20230717,183100,2809874044,1918,1918,1918,1918,0
|
|
20230717,183000,2809874044,1918,1918,1918,1918,0
|
|
20230717,182900,2809874044,1918,1918,1918,1918,0
|
|
20230717,182800,2809874044,1918,1918,1918,1918,0
|
|
20230717,182700,2809874044,1918,1918,1918,1918,0
|
|
20230717,182600,2809874044,1918,1918,1918,1918,0
|
|
20230717,182500,2809874044,1918,1918,1918,1918,0
|
|
20230717,182400,2809874044,1918,1918,1918,1918,14608
|
|
20230717,182300,2809874044,1918,1918,1918,1918,0
|
|
20230717,182200,2809874044,1918,1918,1918,1918,0
|
|
20230717,182100,2809874044,1918,1918,1918,1918,0
|
|
20230717,182000,2809874044,1918,1918,1918,1918,0
|
|
20230717,181900,2809874044,1918,1918,1918,1918,0
|
|
20230717,181800,2809874044,1918,1918,1918,1918,0
|
|
20230717,181700,2809874044,1918,1918,1918,1918,0
|
|
20230717,181600,2809874044,1918,1918,1918,1918,0
|
|
20230717,181500,2809874044,1918,1918,1918,1918,0
|
|
20230717,181400,2809874044,1918,1918,1918,1918,0
|
|
20230717,181300,2809874044,1918,1918,1918,1918,0
|
|
20230717,181200,2809874044,1918,1918,1918,1918,0
|
|
20230717,181100,2809874044,1918,1918,1918,1918,0
|
|
20230717,181000,2809874044,1918,1918,1918,1918,0
|
|
20230717,180900,2809874044,1918,1918,1918,1918,0
|
|
20230717,180800,2809874044,1918,1918,1918,1918,0
|
|
20230717,180700,2809874044,1918,1918,1918,1918,0
|
|
20230717,180600,2809874044,1918,1918,1918,1918,0
|
|
20230717,180500,2809874044,1918,1918,1918,1918,0
|
|
20230717,180400,2809874044,1918,1918,1918,1918,0
|
|
20230717,180300,2809874044,1918,1918,1918,1918,0
|
|
20230717,180200,2809874044,1918,1918,1918,1918,0
|
|
20230717,180100,2809874044,1918,1918,1918,1918,0
|
|
20230717,180000,2809874044,1918,1918,1918,1918,0
|
|
20230717,175900,2809874044,1918,1918,1918,1918,0
|
|
20230717,175800,2809874044,1918,1918,1918,1918,0
|
|
20230717,175700,2809874044,1918,1918,1918,1918,0
|
|
20230717,175600,2809874044,1918,1918,1918,1918,0
|
|
20230717,175500,2809874044,1918,1918,1918,1918,0
|
|
20230717,175400,2809874044,1918,1918,1918,1918,14608
|
|
20230717,175300,2809874044,1918,1918,1918,1918,0
|
|
20230717,175200,2809874044,1918,1918,1918,1918,0
|
|
20230717,175100,2809874044,1918,1918,1918,1918,0
|
|
20230717,175000,2809874044,1918,1918,1918,1918,0
|
|
20230717,174900,2809874044,1918,1918,1918,1918,0
|
|
20230717,174800,2809874044,1918,1918,1918,1918,0
|
|
20230717,174700,2809874044,1918,1918,1918,1918,0
|
|
20230717,174600,2809874044,1918,1918,1918,1918,0
|
|
20230717,174500,2809874044,1918,1918,1918,1918,0
|
|
20230717,174400,2809874044,1918,1918,1918,1918,0
|
|
20230717,174300,2809874044,1918,1918,1918,1918,0
|
|
20230717,174200,2809874044,1918,1918,1918,1918,0
|
|
20230717,174100,2809874044,1918,1918,1918,1918,0
|
|
20230717,174000,2809874044,1918,1918,1918,1918,0
|
|
20230717,173900,2809874044,1918,1918,1918,1918,0
|
|
20230717,173800,2809874044,1918,1918,1918,1918,0
|
|
20230717,173700,2809874044,1918,1918,1918,1918,0
|
|
20230717,173600,2809874044,1918,1918,1918,1918,0
|
|
20230717,173500,2809874044,1918,1918,1918,1918,0
|
|
20230717,173400,2809874044,1918,1918,1918,1918,0
|
|
20230717,173300,2809874044,1918,1918,1918,1918,0
|
|
20230717,173200,2809874044,1918,1918,1918,1918,0
|
|
20230717,173100,2809874044,1918,1918,1918,1918,0
|
|
20230717,173000,2809874044,1918,1918,1918,1918,0
|
|
20230717,172900,2809874044,1918,1918,1918,1918,0
|
|
20230717,172800,2809874044,1918,1918,1918,1918,0
|
|
20230717,172700,2809874044,1918,1918,1918,1918,0
|
|
20230717,172600,2809874044,1918,1918,1918,1918,0
|
|
20230717,172500,2809874044,1918,1918,1918,1918,0
|
|
20230717,172400,2809874044,1918,1918,1918,1918,14608
|
|
20230717,172300,2809874044,1918,1918,1918,1918,0
|
|
20230717,172200,2809874044,1918,1918,1918,1918,0
|
|
20230717,172100,2809874044,1918,1918,1918,1918,0
|
|
20230717,172000,2809874044,1918,1918,1918,1918,0
|
|
20230717,171900,2809874044,1918,1918,1918,1918,0
|
|
20230717,171800,2809874044,1918,1918,1918,1918,0
|
|
20230717,171700,2809874044,1918,1918,1918,1918,0
|
|
20230717,171600,2809874044,1918,1918,1918,1918,0
|
|
20230717,171500,2809874044,1918,1918,1918,1918,0
|
|
20230717,171400,2809874044,1918,1918,1918,1918,0
|
|
20230717,171300,2809874044,1918,1918,1918,1918,0
|
|
20230717,171200,2809874044,1918,1918,1918,1918,0
|
|
20230717,171100,2809874044,1918,1918,1918,1918,0
|
|
20230717,171000,2809874044,1918,1918,1918,1918,0
|
|
20230717,170900,2809874044,1918,1918,1918,1918,0
|
|
20230717,170800,2809874044,1918,1918,1918,1918,0
|
|
20230717,170700,2809874044,1918,1918,1918,1918,0
|
|
20230717,170600,2809874044,1918,1918,1918,1918,0
|
|
20230717,170500,2809874044,1918,1918,1918,1918,0
|
|
20230717,170400,2809874044,1918,1918,1918,1918,0
|
|
20230717,170300,2809874044,1918,1918,1918,1918,0
|
|
20230717,170200,2809874044,1918,1918,1918,1918,0
|
|
20230717,170100,2809874044,1918,1918,1918,1918,0
|
|
20230717,170000,2809874044,1918,1918,1918,1918,0
|
|
20230717,165900,2809874044,1918,1918,1918,1918,0
|
|
20230717,165800,2809874044,1918,1918,1918,1918,0
|
|
20230717,165700,2809874044,1918,1918,1918,1918,0
|
|
20230717,165600,2809874044,1918,1918,1918,1918,0
|
|
20230717,165500,2809874044,1918,1918,1918,1918,0
|
|
20230717,165400,2809874044,1918,1918,1918,1918,14608
|
|
20230717,165300,2809874044,1918,1918,1918,1918,0
|
|
20230717,165200,2809874044,1918,1918,1918,1918,0
|
|
20230717,165100,2809874044,1918,1918,1918,1918,0
|
|
20230717,165000,2809874044,1918,1918,1918,1918,0
|
|
20230717,164900,2809874044,1918,1918,1918,1918,0
|
|
20230717,164800,2809874044,1918,1918,1918,1918,0
|
|
20230717,164700,2809874044,1918,1918,1918,1918,0
|
|
20230717,164600,2809874044,1918,1918,1918,1918,0
|
|
20230717,164500,2809874044,1918,1918,1918,1918,0
|
|
20230717,164400,2809874044,1918,1918,1918,1918,0
|
|
20230717,164300,2809874044,1918,1918,1918,1918,0
|
|
20230717,164200,2809874044,1918,1918,1918,1918,0
|
|
20230717,164100,2809874044,1918,1918,1918,1918,0
|
|
20230717,164000,2809874044,1918,1918,1918,1918,0
|
|
20230717,163900,2809874044,1918,1918,1918,1918,0
|
|
20230717,163800,2809874044,1918,1918,1918,1918,0
|
|
20230717,163700,2809874044,1918,1918,1918,1918,0
|
|
20230717,163600,2809874044,1918,1918,1918,1918,0
|
|
20230717,163500,2809874044,1918,1918,1918,1918,0
|
|
20230717,163400,2809874044,1918,1918,1918,1918,0
|
|
20230717,163300,2809874044,1918,1918,1918,1918,0
|
|
20230717,163200,2809874044,1918,1918,1918,1918,0
|
|
20230717,163100,2809874044,1918,1918,1918,1918,0
|
|
20230717,163000,2809874044,1918,1918,1918,1918,0
|
|
20230717,162900,2809874044,1918,1918,1918,1918,0
|
|
20230717,162800,2809874044,1918,1918,1918,1918,0
|
|
20230717,162700,2809874044,1918,1918,1918,1918,0
|
|
20230717,162600,2809874044,1918,1918,1918,1918,0
|
|
20230717,162500,2809874044,1918,1918,1918,1918,0
|
|
20230717,162400,2809874044,1918,1918,1918,1918,14608
|
|
20230717,162300,2809874044,1918,1918,1918,1918,0
|
|
20230717,162200,2809874044,1918,1918,1918,1918,0
|
|
20230717,162100,2809874044,1918,1918,1918,1918,0
|
|
20230717,162000,2809874044,1918,1918,1918,1918,0
|
|
20230717,161900,2809874044,1918,1918,1918,1918,0
|
|
20230717,161800,2809874044,1918,1918,1918,1918,0
|
|
20230717,161700,2809874044,1918,1918,1918,1918,0
|
|
20230717,161600,2809874044,1918,1918,1918,1918,0
|
|
20230717,161500,2809874044,1918,1918,1918,1918,0
|
|
20230717,161400,2809874044,1918,1918,1918,1918,0
|
|
20230717,161300,2809874044,1918,1918,1918,1918,0
|
|
20230717,161200,2809874044,1918,1918,1918,1918,0
|
|
20230717,161100,2809874044,1918,1918,1918,1918,0
|
|
20230717,161000,2809874044,1918,1918,1918,1918,0
|
|
20230717,160900,2809874044,1918,1918,1918,1918,0
|
|
20230717,160800,2809874044,1918,1918,1918,1918,0
|
|
20230717,160700,2809874044,1918,1918,1918,1918,0
|
|
20230717,160600,2809874044,1918,1918,1918,1918,0
|
|
20230717,160500,2809874044,1918,1918,1918,1918,0
|
|
20230717,160400,2809874044,1918,1918,1918,1918,0
|
|
20230717,160300,2809874044,1918,1918,1918,1918,0
|
|
20230717,160200,2809874044,1918,1918,1918,1918,0
|
|
20230717,160100,2809874044,1918,1918,1918,1918,0
|
|
20230717,160000,2809874044,1918,1918,1918,1918,0
|
|
20230717,155900,2809874044,1918,1918,1918,1918,0
|
|
20230717,155800,2809874044,1918,1918,1918,1918,0
|
|
20230717,155700,2809874044,1918,1918,1918,1918,0
|
|
20230717,155600,2809874044,1918,1918,1918,1918,0
|
|
20230717,155500,2809874044,1918,1918,1918,1918,0
|
|
20230717,155400,2809874044,1918,1918,1918,1918,14608
|
|
20230717,155300,2809874044,1918,1918,1918,1918,0
|
|
20230717,155200,2809874044,1918,1918,1918,1918,0
|
|
20230717,155100,2809874044,1918,1918,1918,1918,0
|
|
20230717,155000,2809874044,1918,1918,1918,1918,0
|
|
20230717,154900,2809874044,1918,1918,1918,1918,0
|
|
20230717,154800,2809874044,1918,1918,1918,1918,0
|
|
20230717,154700,2809874044,1918,1918,1918,1918,0
|
|
20230717,154600,2809874044,1918,1918,1918,1918,0
|
|
20230717,154500,2809874044,1918,1918,1918,1918,0
|
|
20230717,154400,2809874044,1918,1918,1918,1918,0
|
|
20230717,154300,2809874044,1918,1918,1918,1918,0
|
|
20230717,154200,2809874044,1918,1918,1918,1918,0
|
|
20230717,154100,2809874044,1918,1918,1918,1918,0
|
|
20230717,154000,2809874044,1918,1918,1918,1918,0
|
|
20230717,153900,2809874044,1918,1918,1918,1918,0
|
|
20230717,153800,2809874044,1918,1918,1918,1918,0
|
|
20230717,153700,2809874044,1918,1918,1918,1918,0
|
|
20230717,153600,2809874044,1918,1918,1918,1918,0
|
|
20230717,153500,2809874044,1918,1918,1918,1918,0
|
|
20230717,153400,2809874044,1918,1918,1918,1918,0
|
|
20230717,153300,2809874044,1918,1918,1918,1918,0
|
|
20230717,153200,2809874044,1918,1918,1918,1918,0
|
|
20230717,153100,2809874044,1918,1918,1918,1918,0
|
|
20230717,153000,2809874044,1918,1918,1918,1918,14608
|
|
20230717,152900,2781855900,1918,1918,1918,1918,0
|
|
20230717,152800,2781855900,1918,1918,1918,1918,0
|
|
20230717,152700,2781855900,1918,1918,1918,1918,0
|
|
20230717,152600,2781855900,1918,1918,1918,1918,0
|
|
20230717,152500,2781855900,1918,1918,1918,1918,0
|
|
20230717,152400,2781855900,1918,1918,1918,1918,0
|
|
20230717,152300,2781855900,1918,1918,1918,1918,0
|
|
20230717,152200,2781855900,1918,1918,1918,1918,0
|
|
20230717,152100,2781855900,1918,1918,1918,1918,0
|
|
20230717,152000,2781855900,1918,1918,1918,1918,0
|
|
20230717,151900,2781855900,1918,1909,1918,1909,1558
|
|
20230717,151800,2778872028,1908,1907,1908,1907,1061
|
|
20230717,151700,2776848389,1906,1907,1908,1906,4128
|
|
20230717,151600,2768976378,1907,1908,1908,1907,3099
|
|
20230717,151500,2763066584,1908,1909,1913,1907,1252
|
|
20230717,151400,2760677430,1909,1913,1914,1909,1790
|
|
20230717,151300,2757253979,1913,1905,1913,1905,940
|
|
20230717,151200,2755460398,1905,1907,1914,1900,2547
|
|
20230717,151100,2750603446,1898,1913,1913,1898,19702
|
|
20230717,151000,2713069228,1911,1915,1915,1911,2159
|
|
20230717,150900,2708938232,1916,1915,1916,1915,1471
|
|
20230717,150800,2706121265,1910,1915,1915,1910,5996
|
|
20230717,150700,2694650785,1915,1915,1915,1910,4375
|
|
20230717,150600,2686289360,1913,1913,1914,1913,5280
|
|
20230717,150500,2676188396,1913,1910,1913,1898,31336
|
|
20230717,150400,2616543126,1907,1911,1911,1907,1525
|
|
20230717,150300,2613631751,1911,1910,1912,1910,5916
|
|
20230717,150200,2602326575,1910,1903,1912,1903,1339
|
|
20230717,150100,2599771783,1914,1901,1914,1901,214
|
|
20230717,150000,2599364956,1901,1908,1908,1899,9523
|
|
20230717,145900,2581262070,1905,1917,1917,1905,3550
|
|
20230717,145800,2574492021,1915,1918,1918,1913,1686
|
|
20230717,145700,2571262904,1918,1915,1918,1915,1046
|
|
20230717,145600,2569257347,1910,1905,1918,1905,9399
|
|
20230717,145500,2551261792,1901,1912,1912,1901,7677
|
|
20230717,145400,2536615650,1915,1913,1916,1910,4060
|
|
20230717,145300,2528850972,1910,1914,1915,1908,4620
|
|
20230717,145200,2520021121,1914,1910,1914,1910,1202
|
|
20230717,145100,2517720789,1914,1908,1914,1906,1336
|
|
20230717,145000,2515166952,1906,1905,1910,1905,482
|
|
20230717,144900,2514248195,1905,1896,1905,1889,12234
|
|
20230717,144800,2491114330,1896,1902,1902,1895,13856
|
|
20230717,144700,2464815320,1902,1903,1917,1901,4318
|
|
20230717,144600,2456597100,1902,1920,1920,1902,6034
|
|
20230717,144500,2445043138,1920,1920,1921,1920,3446
|
|
20230717,144400,2438426808,1920,1923,1924,1919,8396
|
|
20230717,144300,2422297960,1923,1921,1925,1921,2767
|
|
20230717,144200,2416977772,1920,1927,1927,1920,10513
|
|
20230717,144100,2396776489,1927,1915,1929,1915,5516
|
|
20230717,144000,2386177496,1918,1895,1924,1895,17021
|
|
20230717,143900,2353744055,1895,1890,1899,1888,30056
|
|
20230717,143800,2296934620,1886,1886,1886,1886,0
|
|
20230717,143700,2296934620,1886,1890,1890,1886,6617
|
|
20230717,143600,2284445750,1890,1909,1909,1888,11386
|
|
20230717,143500,2262833093,1913,1931,1931,1908,12259
|
|
20230717,143400,2239332016,1926,1944,1946,1926,12974
|
|
20230717,143300,2214209816,1945,1949,1949,1945,8547
|
|
20230717,143200,2197565731,1949,1949,1950,1948,3261
|
|
20230717,143100,2191210725,1950,1952,1952,1949,8358
|
|
20230717,143000,2174913027,1952,1959,1960,1950,29186
|
|
20230717,142900,2117949424,1960,1964,1965,1960,18457
|
|
20230717,142800,2081742712,1966,1967,1967,1964,5641
|
|
20230717,142700,2070661145,1968,1965,1969,1964,2427
|
|
20230717,142600,2065893434,1966,1968,1968,1965,5044
|
|
20230717,142500,2055977843,1968,1969,1970,1968,5070
|
|
20230717,142400,2045998831,1970,1969,1970,1969,200
|
|
20230717,142300,2045605024,1969,1969,1971,1969,877
|
|
20230717,142200,2043877990,1969,1970,1973,1969,5382
|
|
20230717,142100,2033273362,1972,1972,1972,1968,4204
|
|
20230717,142000,2024995097,1970,1973,1974,1970,5708
|
|
20230717,141900,2013742522,1972,1973,1975,1972,5054
|
|
20230717,141800,2003770307,1975,1977,1978,1973,476
|
|
20230717,141700,2002830231,1978,1979,1980,1974,5467
|
|
20230717,141600,1992024385,1979,1975,1980,1975,3938
|
|
20230717,141500,1984234483,1975,1979,1979,1974,17053
|
|
20230717,141400,1950553690,1979,1978,1980,1975,9687
|
|
20230717,141300,1931406095,1978,1987,1992,1978,8096
|
|
20230717,141200,1915361093,1987,1989,1993,1987,3373
|
|
20230717,141100,1908650528,1992,1981,1993,1981,2303
|
|
20230717,141000,1904069540,1986,1986,1986,1973,1390
|
|
20230717,140900,1901321256,1986,1974,1988,1970,6013
|
|
20230717,140800,1889438728,1975,1980,1980,1970,4325
|
|
20230717,140700,1880908221,1980,1974,1980,1973,9818
|
|
20230717,140600,1861516027,1975,1980,1980,1974,5846
|
|
20230717,140500,1849959835,1980,1984,1985,1980,1940
|
|
20230717,140400,1846114819,1985,1990,1990,1984,8630
|
|
20230717,140300,1828981484,1990,1994,1994,1950,25457
|
|
20230717,140200,1778452254,1994,2000,2000,1994,21425
|
|
20230717,140100,1735692572,2000,2000,2010,1997,3729
|
|
20230717,140000,1728233139,1998,2000,2005,1997,23263
|
|
20230717,135900,1681675180,2005,2005,2005,2000,3120
|
|
20230717,135800,1675429580,2005,2000,2005,2000,1301
|
|
20230717,135700,1672826080,2000,2000,2000,2000,2
|
|
20230717,135600,1672822080,2005,2000,2005,2000,2670
|
|
20230717,135500,1667481230,2005,2000,2005,2000,1951
|
|
20230717,135400,1663579030,2000,2005,2005,2000,2215
|
|
20230717,135300,1659148400,2000,2005,2005,2000,5607
|
|
20230717,135200,1647930465,2005,2005,2005,2000,5556
|
|
20230717,135100,1636810685,2005,2000,2005,1998,14327
|
|
20230717,135000,1608167482,2010,2005,2010,1999,13217
|
|
20230717,134900,1581729199,2005,2010,2010,2005,2335
|
|
20230717,134800,1577046359,2010,2015,2015,2000,5302
|
|
20230717,134700,1566437964,2015,2010,2015,2000,6035
|
|
20230717,134600,1554350439,1999,2020,2025,1999,30813
|
|
20230717,134500,1492566205,2020,2025,2025,2020,3489
|
|
20230717,134400,1485507805,2025,2030,2030,2025,1164
|
|
20230717,134300,1483150650,2030,2025,2030,2020,3142
|
|
20230717,134200,1476799430,2025,2025,2030,2020,3835
|
|
20230717,134100,1469033750,2025,2030,2030,2025,1213
|
|
20230717,134000,1466576845,2025,2040,2040,2025,1772
|
|
20230717,133900,1462979045,2030,2035,2040,2030,9122
|
|
20230717,133800,1444435365,2035,2035,2035,2035,296
|
|
20230717,133700,1443833005,2040,2035,2040,2035,42
|
|
20230717,133600,1443747425,2040,2035,2040,2035,675
|
|
20230717,133500,1442373795,2035,2035,2035,2035,320
|
|
20230717,133400,1441722595,2035,2020,2035,2020,2160
|
|
20230717,133300,1437357765,2020,2020,2020,2020,2000
|
|
20230717,133200,1433317765,2020,2025,2035,2020,4351
|
|
20230717,133100,1424521885,2025,2025,2025,2020,1110
|
|
20230717,133000,1422279400,2035,2020,2035,2020,304
|
|
20230717,132900,1421664930,2020,2025,2025,2020,8371
|
|
20230717,132800,1404751155,2025,2040,2040,2025,6137
|
|
20230717,132700,1392299880,2045,2045,2045,2045,47
|
|
20230717,132600,1392203765,2040,2040,2040,2040,2407
|
|
20230717,132500,1387293485,2045,2050,2050,2040,256
|
|
20230717,132400,1386768705,2050,2045,2050,2045,89
|
|
20230717,132300,1386586690,2045,2050,2050,2045,1629
|
|
20230717,132200,1383252240,2060,2050,2060,2050,839
|
|
20230717,132100,1381525280,2050,2050,2050,2040,4741
|
|
20230717,132000,1371843500,2045,2065,2065,2045,8036
|
|
20230717,131900,1355381750,2065,2055,2065,2055,4871
|
|
20230717,131800,1345347315,2060,2055,2060,2055,6410
|
|
20230717,131700,1332169765,2055,2055,2065,2045,1321
|
|
20230717,131600,1329464370,2065,2060,2065,2060,6411
|
|
20230717,131500,1316226735,2065,2065,2065,2065,708
|
|
20230717,131400,1314764715,2070,2070,2070,2070,600
|
|
20230717,131300,1313522715,2070,2070,2080,2070,798
|
|
20230717,131200,1311868945,2060,2060,2060,2060,2209
|
|
20230717,131100,1307318405,2060,2055,2060,2045,2338
|
|
20230717,131000,1302526615,2055,2055,2055,2050,5768
|
|
20230717,130900,1290699740,2055,2060,2060,2055,522
|
|
20230717,130800,1289627025,2060,2080,2080,2060,2699
|
|
20230717,130700,1284062755,2085,2080,2085,2080,806
|
|
20230717,130600,1282384830,2080,2060,2085,2060,5061
|
|
20230717,130500,1271907970,2060,2060,2060,2060,1861
|
|
20230717,130400,1268074310,2045,2060,2060,2045,1011
|
|
20230717,130300,1265997815,2060,2060,2060,2060,233
|
|
20230717,130200,1265517835,2060,2060,2060,2060,2005
|
|
20230717,130100,1261387535,2060,2050,2060,2050,3882
|
|
20230717,130000,1253405515,2050,2050,2060,2050,2057
|
|
20230717,125900,1249188655,2060,2050,2060,2050,1306
|
|
20230717,125800,1246508620,2040,2040,2040,2035,1049
|
|
20230717,125700,1244373660,2040,2050,2050,2040,2965
|
|
20230717,125600,1238314740,2050,2050,2050,2050,601
|
|
20230717,125500,1237082690,2050,2050,2050,2050,128
|
|
20230717,125400,1236820290,2050,2045,2050,2035,5632
|
|
20230717,125300,1225336390,2040,2045,2050,2040,4226
|
|
20230717,125200,1216700400,2050,2050,2050,2050,132
|
|
20230717,125100,1216429800,2045,2045,2045,2045,7
|
|
20230717,125000,1216415485,2045,2055,2055,2045,1907
|
|
20230717,124900,1212506135,2050,2050,2050,2050,5045
|
|
20230717,124800,1202163885,2050,2055,2055,2050,2662
|
|
20230717,124700,1196705560,2055,2060,2060,2055,368
|
|
20230717,124600,1195948370,2065,2065,2065,2065,0
|
|
20230717,124500,1195948370,2065,2055,2065,2055,792
|
|
20230717,124400,1194318380,2065,2070,2070,2065,332
|
|
20230717,124300,1193632625,2075,2080,2080,2075,500
|
|
20230717,124200,1192593625,2080,2080,2080,2055,2255
|
|
20230717,124100,1187937435,2080,2075,2080,2075,2419
|
|
20230717,124000,1182905965,2075,2070,2075,2070,878
|
|
20230717,123900,1181085150,2070,2060,2070,2050,2094
|
|
20230717,123800,1176759920,2050,2050,2050,2050,0
|
|
20230717,123700,1176759920,2050,2060,2060,2045,1525
|
|
20230717,123600,1173635250,2070,2070,2075,2065,23347
|
|
20230717,123500,1125412090,2070,2065,2070,2050,6746
|
|
20230717,123400,1111516300,2065,2045,2065,2045,3473
|
|
20230717,123300,1104388230,2045,2030,2045,2030,2760
|
|
20230717,123200,1098771420,2040,2035,2040,2025,271
|
|
20230717,123100,1098220305,2035,2030,2035,2020,1260
|
|
20230717,123000,1095668700,2020,2020,2020,2020,87
|
|
20230717,122900,1095492960,2020,2035,2035,2005,12055
|
|
20230717,122800,1071095625,2040,2040,2045,2040,1599
|
|
20230717,122700,1067833640,2045,2050,2050,2045,3531
|
|
20230717,122600,1060609490,2045,2050,2050,2045,103
|
|
20230717,122500,1060398845,2050,2050,2050,2050,2421
|
|
20230717,122400,1055435795,2050,2040,2050,2040,824
|
|
20230717,122300,1053754735,2040,2045,2045,2040,2088
|
|
20230717,122200,1049495160,2045,2045,2045,2045,2413
|
|
20230717,122100,1044560575,2055,2055,2055,2045,81
|
|
20230717,122000,1044394130,2055,2055,2055,2055,487
|
|
20230717,121900,1043393345,2055,2055,2055,2040,3610
|
|
20230717,121800,1035993380,2045,2045,2045,2040,2327
|
|
20230717,121700,1031240665,2045,2055,2055,2040,1260
|
|
20230717,121600,1028665175,2055,2050,2055,2045,1634
|
|
20230717,121500,1025307915,2050,2040,2050,2040,4617
|
|
20230717,121400,1015871805,2040,2035,2040,2035,260
|
|
20230717,121300,1015342455,2035,2030,2035,2030,1705
|
|
20230717,121200,1011873055,2025,2030,2035,2025,2902
|
|
20230717,121100,1005992035,2035,2035,2040,2030,1171
|
|
20230717,121000,1003612305,2040,2040,2040,2030,3297
|
|
20230717,120900,996905320,2040,2020,2045,2020,4605
|
|
20230717,120800,987545600,2020,2005,2025,1999,2136
|
|
20230717,120700,983236791,2000,1997,2000,1993,11868
|
|
20230717,120600,959541852,1997,2005,2025,1995,23656
|
|
20230717,120500,912161675,2005,2050,2050,2005,40809
|
|
20230717,120400,829887015,2050,2050,2050,2045,2888
|
|
20230717,120300,823966620,2050,2050,2050,2050,4934
|
|
20230717,120200,813851920,2060,2060,2060,2050,3445
|
|
20230717,120100,806765220,2060,2060,2060,2060,288
|
|
20230717,120000,806171940,2060,2060,2060,2050,5142
|
|
20230717,115900,795607155,2060,2060,2060,2060,1659
|
|
20230717,115800,792189615,2060,2060,2060,2050,1702
|
|
20230717,115700,788699685,2050,2060,2075,2050,6935
|
|
20230717,115600,774433740,2060,2085,2085,2060,9334
|
|
20230717,115500,755170475,2085,2075,2085,2065,4010
|
|
20230717,115400,746874945,2085,2085,2085,2080,1820
|
|
20230717,115300,743083505,2085,2080,2085,2065,5222
|
|
20230717,115200,732259960,2070,2080,2085,2070,3028
|
|
20230717,115100,725977580,2080,2095,2100,2065,37300
|
|
20230717,115000,648464335,2075,2075,2075,2075,0
|
|
20230717,114900,648464335,2075,2075,2075,2075,0
|
|
20230717,114800,648464335,2075,2090,2095,2075,6948
|
|
20230717,114700,633992210,2090,2095,2100,2075,12748
|
|
20230717,114600,607479875,2100,2100,2100,2100,327
|
|
20230717,114500,606793175,2100,2125,2130,2100,8785
|
|
20230717,114400,588276275,2125,2125,2125,2120,1211
|
|
20230717,114300,585704660,2130,2130,2135,2110,6307
|
|
20230717,114200,572352435,2130,2145,2145,2120,9681
|
|
20230717,114100,551780630,2145,2155,2155,2145,1220
|
|
20230717,114000,549159540,2160,2155,2160,2150,2513
|
|
20230717,113900,543743455,2160,2130,2165,2130,7503
|
|
20230717,113800,527641850,2120,2110,2130,2100,5342
|
|
20230717,113700,516329265,2110,2090,2110,2075,10568
|
|
20230717,113600,494303915,2090,2135,2145,2080,15485
|
|
20230717,113500,461753845,2140,2160,2160,2135,7999
|
|
20230717,113400,444610525,2160,2155,2160,2150,3983
|
|
20230717,113300,436031485,2155,2170,2175,2150,3988
|
|
20230717,113200,427409895,2170,2195,2195,2150,17381
|
|
20230717,113100,389820535,2195,2205,2205,2190,6916
|
|
20230717,113000,374646755,2205,2215,2215,2195,3560
|
|
20230717,112900,366820480,2215,2215,2215,2200,13704
|
|
20230717,112800,336662150,2200,2205,2225,2190,25167
|
|
20230717,112700,281346755,2200,2225,2225,2200,29631
|
|
20230717,112600,215892785,2225,2235,2235,2225,341
|
|
20230717,112500,215131350,2225,2225,2225,2225,5000
|
|
20230717,112400,204006350,2225,2230,2230,2220,7030
|
|
20230717,112300,188377375,2230,2235,2235,2230,1342
|
|
20230717,112200,185384530,2230,2245,2245,2230,4787
|
|
20230717,112100,174681490,2250,2250,2250,2250,0
|
|
20230717,112000,174681490,2250,2250,2250,2250,220
|
|
20230717,111900,174186490,2250,2250,2250,2250,10
|
|
20230717,111800,174163990,2250,2250,2250,2250,0
|
|
20230717,111700,174163990,2250,2250,2250,2250,1
|
|
20230717,111600,174161740,2245,2245,2245,2245,300
|
|
20230717,111500,173488240,2250,2250,2250,2250,302
|
|
20230717,111400,172808740,2250,2250,2250,2250,53
|
|
20230717,111300,172689490,2250,2250,2250,2250,1364
|
|
20230717,111200,169620490,2250,2255,2255,2250,2045
|
|
20230717,111100,165014015,2255,2265,2265,2255,13
|
|
20230717,111000,164984690,2255,2255,2255,2255,0
|
|
20230717,110900,164984690,2255,2255,2255,2255,284
|
|
20230717,110800,164344270,2255,2265,2265,2255,54
|
|
20230717,110700,164222000,2265,2265,2265,2265,0
|
|
20230717,110600,164222000,2265,2265,2265,2265,1
|
|
20230717,110500,164219735,2265,2265,2265,2265,10
|
|
20230717,110400,164197085,2265,2265,2265,2265,0
|
|
20230717,110300,164197085,2265,2265,2265,2265,2
|
|
20230717,110200,164192555,2245,2250,2250,2245,802
|
|
20230717,110100,162391515,2250,2250,2250,2250,285
|
|
20230717,110000,161750265,2250,2260,2260,2240,2667
|
|
20230717,105900,155744335,2260,2260,2260,2260,0
|
|
20230717,105800,155744335,2260,2265,2265,2260,2094
|
|
20230717,105700,151008975,2270,2270,2270,2270,18
|
|
20230717,105600,150968115,2270,2270,2270,2270,2
|
|
20230717,105500,150963575,2270,2270,2270,2270,704
|
|
20230717,105400,149365495,2270,2270,2270,2270,296
|
|
20230717,105300,148693575,2270,2270,2270,2270,0
|
|
20230717,105200,148693575,2270,2270,2270,2270,0
|
|
20230717,105100,148693575,2270,2270,2270,2265,3371
|
|
20230717,105000,141056405,2270,2270,2270,2270,2599
|
|
20230717,104900,135156675,2275,2280,2280,2275,2333
|
|
20230717,104800,129848800,2285,2285,2285,2285,202
|
|
20230717,104700,129387230,2290,2290,2290,2290,11
|
|
20230717,104600,129362040,2290,2290,2290,2290,0
|
|
20230717,104500,129362040,2290,2290,2290,2290,0
|
|
20230717,104400,129362040,2290,2290,2290,2290,0
|
|
20230717,104300,129362040,2290,2290,2290,2290,0
|
|
20230717,104200,129362040,2290,2290,2290,2290,0
|
|
20230717,104100,129362040,2290,2290,2290,2290,788
|
|
20230717,104000,127557520,2290,2290,2290,2290,0
|
|
20230717,103900,127557520,2290,2290,2290,2290,0
|
|
20230717,103800,127557520,2290,2290,2290,2290,103
|
|
20230717,103700,127321650,2280,2280,2280,2280,400
|
|
20230717,103600,126409650,2280,2280,2280,2280,0
|
|
20230717,103500,126409650,2280,2285,2285,2280,200
|
|
20230717,103400,125953045,2290,2290,2290,2290,22
|
|
20230717,103300,125902665,2290,2290,2290,2290,188
|
|
20230717,103200,125472145,2295,2295,2295,2295,1
|
|
20230717,103100,125469850,2295,2295,2295,2295,34
|
|
20230717,103000,125391820,2295,2295,2295,2295,13
|
|
20230717,102900,125361985,2290,2290,2290,2290,137
|
|
20230717,102800,125048255,2290,2280,2290,2280,2531
|
|
20230717,102700,119267570,2285,2285,2285,2285,21
|
|
20230717,102600,119219585,2285,2285,2285,2285,204
|
|
20230717,102500,118753445,2290,2290,2290,2290,10
|
|
20230717,102400,118730545,2290,2290,2290,2290,0
|
|
20230717,102300,118730545,2290,2290,2290,2290,9
|
|
20230717,102200,118709935,2290,2290,2290,2290,0
|
|
20230717,102100,118709935,2290,2290,2290,2290,0
|
|
20230717,102000,118709935,2290,2290,2290,2290,188
|
|
20230717,101900,118279415,2290,2290,2290,2290,0
|
|
20230717,101800,118279415,2290,2290,2290,2290,0
|
|
20230717,101700,118279415,2290,2290,2290,2290,12
|
|
20230717,101600,118251935,2280,2280,2280,2280,0
|
|
20230717,101500,118251935,2280,2280,2280,2280,0
|
|
20230717,101400,118251935,2280,2290,2290,2280,2404
|
|
20230717,101300,112770760,2295,2295,2295,2295,4
|
|
20230717,101200,112761580,2295,2295,2295,2295,217
|
|
20230717,101100,112263565,2295,2295,2295,2295,1
|
|
20230717,101000,112261270,2280,2280,2280,2280,0
|
|
20230717,100900,112261270,2280,2280,2280,2280,0
|
|
20230717,100800,112261270,2280,2295,2295,2280,192
|
|
20230717,100700,111821715,2295,2295,2295,2295,1
|
|
20230717,100600,111819420,2300,2300,2300,2300,0
|
|
20230717,100500,111819420,2300,2300,2300,2300,9
|
|
20230717,100400,111798720,2300,2300,2300,2300,19
|
|
20230717,100300,111755020,2295,2295,2295,2295,0
|
|
20230717,100200,111755020,2295,2295,2295,2295,22
|
|
20230717,100100,111704530,2300,2300,2300,2300,0
|
|
20230717,100000,111704530,2300,2300,2300,2300,14
|
|
20230717,095900,111672330,2300,2290,2300,2290,3584
|
|
20230717,095800,103449575,2290,2290,2290,2290,0
|
|
20230717,095700,103449575,2290,2290,2290,2290,0
|
|
20230717,095600,103449575,2290,2285,2290,2285,13
|
|
20230717,095500,103419810,2290,2290,2290,2290,0
|
|
20230717,095400,103419810,2290,2290,2290,2290,0
|
|
20230717,095300,103419810,2290,2290,2290,2290,0
|
|
20230717,095200,103419810,2290,2290,2290,2290,100
|
|
20230717,095100,103190810,2290,2290,2290,2290,7
|
|
20230717,095000,103174780,2290,2290,2290,2290,10
|
|
20230717,094900,103151880,2290,2290,2290,2290,2
|
|
20230717,094800,103147300,2275,2275,2275,2275,0
|
|
20230717,094700,103147300,2275,2275,2275,2275,10
|
|
20230717,094600,103124550,2290,2280,2290,2275,914
|
|
20230717,094500,101044395,2280,2280,2280,2280,0
|
|
20230717,094400,101044395,2280,2280,2280,2280,1
|
|
20230717,094300,101042115,2280,2290,2290,2280,14
|
|
20230717,094200,101010095,2290,2290,2290,2290,0
|
|
20230717,094100,101010095,2290,2290,2290,2290,20
|
|
20230717,094000,100964295,2290,2285,2290,2285,1069
|
|
20230717,093900,98521580,2290,2290,2290,2290,1
|
|
20230717,093800,98519290,2295,2295,2295,2295,202
|
|
20230717,093700,98055700,2295,2295,2295,2295,3
|
|
20230717,093600,98048815,2295,2295,2295,2295,2
|
|
20230717,093500,98044225,2280,2285,2285,2280,900
|
|
20230717,093400,95991990,2285,2295,2295,2285,19
|
|
20230717,093300,95948540,2295,2295,2295,2295,36
|
|
20230717,093200,95865920,2295,2295,2295,2295,50
|
|
20230717,093100,95751170,2295,2295,2295,2295,10
|
|
20230717,093000,95728220,2295,2285,2295,2285,2039
|
|
20230717,092900,91049170,2295,2295,2295,2295,2000
|
|
20230717,092800,86459170,2295,2295,2295,2295,40
|
|
20230717,092700,86367370,2295,2295,2295,2295,5
|
|
20230717,092600,86355895,2285,2285,2285,2285,0
|
|
20230717,092500,86355895,2285,2280,2285,2280,5602
|
|
20230717,092400,73557825,2280,2285,2285,2280,911
|
|
20230717,092300,71477245,2280,2280,2280,2280,0
|
|
20230717,092200,71477245,2280,2280,2280,2280,176
|
|
20230717,092100,71075965,2280,2275,2280,2275,64
|
|
20230717,092000,70930265,2275,2275,2275,2275,7
|
|
20230717,091900,70914340,2275,2275,2275,2275,7
|
|
20230717,091800,70898415,2265,2265,2265,2265,92
|
|
20230717,091700,70690035,2265,2265,2265,2265,202
|
|
20230717,091600,70232505,2265,2265,2265,2265,5
|
|
20230717,091500,70221180,2265,2260,2265,2260,311
|
|
20230717,091400,69517265,2265,2265,2265,2265,10
|
|
20230717,091300,69494615,2260,2265,2265,2260,301
|
|
20230717,091200,68813050,2280,2250,2280,2250,1316
|
|
20230717,091100,65845690,2250,2255,2260,2230,5859
|
|
20230717,091000,52751515,2295,2300,2300,2295,4941
|
|
20230717,090900,41387225,2190,2190,2190,2190,0
|
|
20230717,090800,41387225,2190,2320,2320,2190,9506
|
|
20230717,090700,20301440,2275,2310,2310,2220,1825
|
|
20230717,090600,16193360,2310,2310,2310,2310,4
|
|
20230717,090500,16184120,2325,2330,2330,2285,6153
|
|
20230717,090400,2040915,2330,2340,2340,2330,284
|
|
20230717,090300,1377875,2335,2335,2335,2335,0
|
|
20230717,090200,1377875,2335,2340,2340,2335,410
|
|
20230717,090100,420300,2335,2335,2335,2335,0
|
|
20230717,090000,420300,2335,2335,2335,2335,180
|