593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185000,17759976650,2890,2890,2890,2890,79098
|
|
20230822,184900,17759976650,2890,2890,2890,2890,0
|
|
20230822,184800,17759976650,2890,2890,2890,2890,0
|
|
20230822,184700,17759976650,2890,2890,2890,2890,0
|
|
20230822,184600,17759976650,2890,2890,2890,2890,0
|
|
20230822,184500,17759976650,2890,2890,2890,2890,0
|
|
20230822,184400,17759976650,2890,2890,2890,2890,0
|
|
20230822,184300,17759976650,2890,2890,2890,2890,0
|
|
20230822,184200,17759976650,2890,2890,2890,2890,0
|
|
20230822,184100,17759976650,2890,2890,2890,2890,0
|
|
20230822,184000,17759976650,2890,2890,2890,2890,0
|
|
20230822,183900,17759976650,2890,2890,2890,2890,0
|
|
20230822,183800,17759976650,2890,2890,2890,2890,0
|
|
20230822,183700,17759976650,2890,2890,2890,2890,0
|
|
20230822,183600,17759976650,2890,2890,2890,2890,0
|
|
20230822,183500,17759976650,2890,2890,2890,2890,0
|
|
20230822,183400,17759976650,2890,2890,2890,2890,0
|
|
20230822,183300,17759976650,2890,2890,2890,2890,0
|
|
20230822,183200,17759976650,2890,2890,2890,2890,0
|
|
20230822,183100,17759976650,2890,2890,2890,2890,0
|
|
20230822,183000,17759976650,2890,2890,2890,2890,0
|
|
20230822,182900,17759976650,2890,2890,2890,2890,0
|
|
20230822,182800,17759976650,2890,2890,2890,2890,0
|
|
20230822,182700,17759976650,2890,2890,2890,2890,0
|
|
20230822,182600,17759976650,2890,2890,2890,2890,0
|
|
20230822,182500,17759976650,2890,2890,2890,2890,0
|
|
20230822,182400,17759976650,2890,2890,2890,2890,0
|
|
20230822,182300,17759976650,2890,2890,2890,2890,0
|
|
20230822,182200,17759976650,2890,2890,2890,2890,0
|
|
20230822,182100,17759976650,2890,2890,2890,2890,0
|
|
20230822,182000,17759976650,2890,2890,2890,2890,79098
|
|
20230822,181900,17759976650,2890,2890,2890,2890,0
|
|
20230822,181800,17759976650,2890,2890,2890,2890,0
|
|
20230822,181700,17759976650,2890,2890,2890,2890,0
|
|
20230822,181600,17759976650,2890,2890,2890,2890,0
|
|
20230822,181500,17759976650,2890,2890,2890,2890,0
|
|
20230822,181400,17759976650,2890,2890,2890,2890,0
|
|
20230822,181300,17759976650,2890,2890,2890,2890,0
|
|
20230822,181200,17759976650,2890,2890,2890,2890,0
|
|
20230822,181100,17759976650,2890,2890,2890,2890,0
|
|
20230822,181000,17759976650,2890,2890,2890,2890,0
|
|
20230822,180900,17759976650,2890,2890,2890,2890,0
|
|
20230822,180800,17759976650,2890,2890,2890,2890,0
|
|
20230822,180700,17759976650,2890,2890,2890,2890,0
|
|
20230822,180600,17759976650,2890,2890,2890,2890,0
|
|
20230822,180500,17759976650,2890,2890,2890,2890,0
|
|
20230822,180400,17759976650,2890,2890,2890,2890,0
|
|
20230822,180300,17759976650,2890,2890,2890,2890,0
|
|
20230822,180200,17759976650,2890,2890,2890,2890,0
|
|
20230822,180100,17759976650,2890,2890,2890,2890,0
|
|
20230822,180000,17759976650,2890,2890,2890,2890,0
|
|
20230822,175900,17759976650,2890,2890,2890,2890,0
|
|
20230822,175800,17759976650,2890,2890,2890,2890,0
|
|
20230822,175700,17759976650,2890,2890,2890,2890,0
|
|
20230822,175600,17759976650,2890,2890,2890,2890,0
|
|
20230822,175500,17759976650,2890,2890,2890,2890,0
|
|
20230822,175400,17759976650,2890,2890,2890,2890,0
|
|
20230822,175300,17759976650,2890,2890,2890,2890,0
|
|
20230822,175200,17759976650,2890,2890,2890,2890,0
|
|
20230822,175100,17759976650,2890,2890,2890,2890,0
|
|
20230822,175000,17759976650,2890,2890,2890,2890,79098
|
|
20230822,174900,17759976650,2890,2890,2890,2890,0
|
|
20230822,174800,17759976650,2890,2890,2890,2890,0
|
|
20230822,174700,17759976650,2890,2890,2890,2890,0
|
|
20230822,174600,17759976650,2890,2890,2890,2890,0
|
|
20230822,174500,17759976650,2890,2890,2890,2890,0
|
|
20230822,174400,17759976650,2890,2890,2890,2890,0
|
|
20230822,174300,17759976650,2890,2890,2890,2890,0
|
|
20230822,174200,17759976650,2890,2890,2890,2890,0
|
|
20230822,174100,17759976650,2890,2890,2890,2890,0
|
|
20230822,174000,17759976650,2890,2890,2890,2890,0
|
|
20230822,173900,17759976650,2890,2890,2890,2890,0
|
|
20230822,173800,17759976650,2890,2890,2890,2890,0
|
|
20230822,173700,17759976650,2890,2890,2890,2890,0
|
|
20230822,173600,17759976650,2890,2890,2890,2890,0
|
|
20230822,173500,17759976650,2890,2890,2890,2890,0
|
|
20230822,173400,17759976650,2890,2890,2890,2890,0
|
|
20230822,173300,17759976650,2890,2890,2890,2890,0
|
|
20230822,173200,17759976650,2890,2890,2890,2890,0
|
|
20230822,173100,17759976650,2890,2890,2890,2890,0
|
|
20230822,173000,17759976650,2890,2890,2890,2890,0
|
|
20230822,172900,17759976650,2890,2890,2890,2890,0
|
|
20230822,172800,17759976650,2890,2890,2890,2890,0
|
|
20230822,172700,17759976650,2890,2890,2890,2890,0
|
|
20230822,172600,17759976650,2890,2890,2890,2890,0
|
|
20230822,172500,17759976650,2890,2890,2890,2890,0
|
|
20230822,172400,17759976650,2890,2890,2890,2890,0
|
|
20230822,172300,17759976650,2890,2890,2890,2890,0
|
|
20230822,172200,17759976650,2890,2890,2890,2890,0
|
|
20230822,172100,17759976650,2890,2890,2890,2890,0
|
|
20230822,172000,17759976650,2890,2890,2890,2890,79098
|
|
20230822,171900,17759976650,2890,2890,2890,2890,0
|
|
20230822,171800,17759976650,2890,2890,2890,2890,0
|
|
20230822,171700,17759976650,2890,2890,2890,2890,0
|
|
20230822,171600,17759976650,2890,2890,2890,2890,0
|
|
20230822,171500,17759976650,2890,2890,2890,2890,0
|
|
20230822,171400,17759976650,2890,2890,2890,2890,0
|
|
20230822,171300,17759976650,2890,2890,2890,2890,0
|
|
20230822,171200,17759976650,2890,2890,2890,2890,0
|
|
20230822,171100,17759976650,2890,2890,2890,2890,0
|
|
20230822,171000,17759976650,2890,2890,2890,2890,0
|
|
20230822,170900,17759976650,2890,2890,2890,2890,0
|
|
20230822,170800,17759976650,2890,2890,2890,2890,0
|
|
20230822,170700,17759976650,2890,2890,2890,2890,0
|
|
20230822,170600,17759976650,2890,2890,2890,2890,0
|
|
20230822,170500,17759976650,2890,2890,2890,2890,0
|
|
20230822,170400,17759976650,2890,2890,2890,2890,0
|
|
20230822,170300,17759976650,2890,2890,2890,2890,0
|
|
20230822,170200,17759976650,2890,2890,2890,2890,0
|
|
20230822,170100,17759976650,2890,2890,2890,2890,0
|
|
20230822,170000,17759976650,2890,2890,2890,2890,0
|
|
20230822,165900,17759976650,2890,2890,2890,2890,0
|
|
20230822,165800,17759976650,2890,2890,2890,2890,0
|
|
20230822,165700,17759976650,2890,2890,2890,2890,0
|
|
20230822,165600,17759976650,2890,2890,2890,2890,0
|
|
20230822,165500,17759976650,2890,2890,2890,2890,0
|
|
20230822,165400,17759976650,2890,2890,2890,2890,0
|
|
20230822,165300,17759976650,2890,2890,2890,2890,0
|
|
20230822,165200,17759976650,2890,2890,2890,2890,0
|
|
20230822,165100,17759976650,2890,2890,2890,2890,0
|
|
20230822,165000,17759976650,2890,2890,2890,2890,79098
|
|
20230822,164900,17759976650,2890,2890,2890,2890,0
|
|
20230822,164800,17759976650,2890,2890,2890,2890,0
|
|
20230822,164700,17759976650,2890,2890,2890,2890,0
|
|
20230822,164600,17759976650,2890,2890,2890,2890,0
|
|
20230822,164500,17759976650,2890,2890,2890,2890,0
|
|
20230822,164400,17759976650,2890,2890,2890,2890,0
|
|
20230822,164300,17759976650,2890,2890,2890,2890,0
|
|
20230822,164200,17759976650,2890,2890,2890,2890,0
|
|
20230822,164100,17759976650,2890,2890,2890,2890,0
|
|
20230822,164000,17759976650,2890,2890,2890,2890,0
|
|
20230822,163900,17759976650,2890,2890,2890,2890,0
|
|
20230822,163800,17759976650,2890,2890,2890,2890,0
|
|
20230822,163700,17759976650,2890,2890,2890,2890,0
|
|
20230822,163600,17759976650,2890,2890,2890,2890,0
|
|
20230822,163500,17759976650,2890,2890,2890,2890,0
|
|
20230822,163400,17759976650,2890,2890,2890,2890,0
|
|
20230822,163300,17759976650,2890,2890,2890,2890,0
|
|
20230822,163200,17759976650,2890,2890,2890,2890,0
|
|
20230822,163100,17759976650,2890,2890,2890,2890,0
|
|
20230822,163000,17759976650,2890,2890,2890,2890,0
|
|
20230822,162900,17759976650,2890,2890,2890,2890,0
|
|
20230822,162800,17759976650,2890,2890,2890,2890,0
|
|
20230822,162700,17759976650,2890,2890,2890,2890,0
|
|
20230822,162600,17759976650,2890,2890,2890,2890,0
|
|
20230822,162500,17759976650,2890,2890,2890,2890,0
|
|
20230822,162400,17759976650,2890,2890,2890,2890,0
|
|
20230822,162300,17759976650,2890,2890,2890,2890,0
|
|
20230822,162200,17759976650,2890,2890,2890,2890,0
|
|
20230822,162100,17759976650,2890,2890,2890,2890,0
|
|
20230822,162000,17759976650,2890,2890,2890,2890,79098
|
|
20230822,161900,17759976650,2890,2890,2890,2890,0
|
|
20230822,161800,17759976650,2890,2890,2890,2890,0
|
|
20230822,161700,17759976650,2890,2890,2890,2890,0
|
|
20230822,161600,17759976650,2890,2890,2890,2890,0
|
|
20230822,161500,17759976650,2890,2890,2890,2890,0
|
|
20230822,161400,17759976650,2890,2890,2890,2890,0
|
|
20230822,161300,17759976650,2890,2890,2890,2890,0
|
|
20230822,161200,17759976650,2890,2890,2890,2890,0
|
|
20230822,161100,17759976650,2890,2890,2890,2890,0
|
|
20230822,161000,17759976650,2890,2890,2890,2890,0
|
|
20230822,160900,17759976650,2890,2890,2890,2890,0
|
|
20230822,160800,17759976650,2890,2890,2890,2890,0
|
|
20230822,160700,17759976650,2890,2890,2890,2890,0
|
|
20230822,160600,17759976650,2890,2890,2890,2890,0
|
|
20230822,160500,17759976650,2890,2890,2890,2890,0
|
|
20230822,160400,17759976650,2890,2890,2890,2890,0
|
|
20230822,160300,17759976650,2890,2890,2890,2890,0
|
|
20230822,160200,17759976650,2890,2890,2890,2890,0
|
|
20230822,160100,17759976650,2890,2890,2890,2890,0
|
|
20230822,160000,17759976650,2890,2890,2890,2890,0
|
|
20230822,155900,17759976650,2890,2890,2890,2890,0
|
|
20230822,155800,17759976650,2890,2890,2890,2890,0
|
|
20230822,155700,17759976650,2890,2890,2890,2890,0
|
|
20230822,155600,17759976650,2890,2890,2890,2890,0
|
|
20230822,155500,17759976650,2890,2890,2890,2890,0
|
|
20230822,155400,17759976650,2890,2890,2890,2890,0
|
|
20230822,155300,17759976650,2890,2890,2890,2890,0
|
|
20230822,155200,17759976650,2890,2890,2890,2890,0
|
|
20230822,155100,17759976650,2890,2890,2890,2890,0
|
|
20230822,155000,17759976650,2890,2890,2890,2890,79098
|
|
20230822,154900,17759976650,2890,2890,2890,2890,0
|
|
20230822,154800,17759976650,2890,2890,2890,2890,0
|
|
20230822,154700,17759976650,2890,2890,2890,2890,0
|
|
20230822,154600,17759976650,2890,2890,2890,2890,0
|
|
20230822,154500,17759976650,2890,2890,2890,2890,0
|
|
20230822,154400,17759976650,2890,2890,2890,2890,0
|
|
20230822,154300,17759976650,2890,2890,2890,2890,0
|
|
20230822,154200,17759976650,2890,2890,2890,2890,0
|
|
20230822,154100,17759976650,2890,2890,2890,2890,0
|
|
20230822,154000,17759976650,2890,2890,2890,2890,0
|
|
20230822,153900,17759976650,2890,2890,2890,2890,0
|
|
20230822,153800,17759976650,2890,2890,2890,2890,0
|
|
20230822,153700,17759976650,2890,2890,2890,2890,0
|
|
20230822,153600,17759976650,2890,2890,2890,2890,0
|
|
20230822,153500,17759976650,2890,2890,2890,2890,0
|
|
20230822,153400,17759976650,2890,2890,2890,2890,0
|
|
20230822,153300,17759976650,2890,2890,2890,2890,0
|
|
20230822,153200,17759976650,2890,2890,2890,2890,0
|
|
20230822,153100,17759976650,2890,2890,2890,2890,0
|
|
20230822,153000,17759976650,2890,2890,2890,2890,79098
|
|
20230822,152900,17531383430,2905,2905,2905,2905,0
|
|
20230822,152800,17531383430,2905,2905,2905,2905,0
|
|
20230822,152700,17531383430,2905,2905,2905,2905,0
|
|
20230822,152600,17531383430,2905,2905,2905,2905,0
|
|
20230822,152500,17531383430,2905,2905,2905,2905,0
|
|
20230822,152400,17531383430,2905,2905,2905,2905,0
|
|
20230822,152300,17531383430,2905,2905,2905,2905,0
|
|
20230822,152200,17531383430,2905,2905,2905,2905,0
|
|
20230822,152100,17531383430,2905,2905,2905,2905,0
|
|
20230822,152000,17531383430,2905,2905,2905,2905,0
|
|
20230822,151900,17531383430,2905,2895,2905,2875,35956
|
|
20230822,151800,17427336100,2895,2895,2900,2885,17759
|
|
20230822,151700,17376054060,2895,2900,2900,2895,7456
|
|
20230822,151600,17354458015,2900,2885,2905,2885,32279
|
|
20230822,151500,17260949965,2890,2880,2890,2865,23372
|
|
20230822,151400,17193793195,2880,2885,2885,2875,14851
|
|
20230822,151300,17151027145,2890,2885,2890,2880,6870
|
|
20230822,151200,17131210715,2885,2885,2890,2885,5205
|
|
20230822,151100,17116183015,2885,2885,2885,2880,3649
|
|
20230822,151000,17105658825,2885,2885,2885,2880,6923
|
|
20230822,150900,17085708635,2880,2875,2880,2870,18429
|
|
20230822,150800,17032722895,2875,2870,2875,2860,13251
|
|
20230822,150700,16994737950,2870,2870,2875,2860,53927
|
|
20230822,150600,16840230130,2870,2875,2880,2870,10705
|
|
20230822,150500,16809438450,2880,2885,2890,2875,31608
|
|
20230822,150400,16718396000,2890,2890,2890,2890,5560
|
|
20230822,150300,16702327600,2895,2895,2895,2885,4738
|
|
20230822,150200,16688611500,2890,2890,2895,2885,8067
|
|
20230822,150100,16665321650,2890,2890,2895,2890,5263
|
|
20230822,150000,16650111545,2890,2890,2895,2890,6712
|
|
20230822,145900,16630713480,2890,2885,2890,2885,11434
|
|
20230822,145800,16597697855,2885,2890,2890,2885,6102
|
|
20230822,145700,16580064015,2890,2880,2890,2880,7823
|
|
20230822,145600,16557470870,2885,2880,2885,2875,1736
|
|
20230822,145500,16552471120,2880,2890,2890,2880,3220
|
|
20230822,145400,16543194115,2890,2890,2900,2870,22453
|
|
20230822,145300,16478415900,2890,2885,2890,2885,3957
|
|
20230822,145200,16466999520,2880,2880,2885,2880,13113
|
|
20230822,145100,16429212240,2880,2875,2885,2870,14295
|
|
20230822,145000,16388116105,2885,2890,2890,2870,37931
|
|
20230822,144900,16278890790,2885,2895,2895,2885,9904
|
|
20230822,144800,16250299200,2890,2890,2895,2885,3647
|
|
20230822,144700,16239753820,2890,2895,2900,2890,15401
|
|
20230822,144600,16195201745,2895,2910,2910,2895,30033
|
|
20230822,144500,16108177085,2910,2910,2910,2910,201
|
|
20230822,144400,16107592175,2910,2905,2910,2900,7656
|
|
20230822,144300,16085335170,2905,2905,2905,2895,853
|
|
20230822,144200,16082861405,2900,2900,2905,2895,4222
|
|
20230822,144100,16070619605,2895,2895,2900,2895,4570
|
|
20230822,144000,16057383470,2900,2895,2905,2895,1071
|
|
20230822,143900,16054282030,2895,2900,2905,2890,13077
|
|
20230822,143800,16016443420,2900,2905,2905,2895,1451
|
|
20230822,143700,16012236990,2905,2910,2910,2900,9332
|
|
20230822,143600,15985173705,2915,2905,2915,2900,6079
|
|
20230822,143500,15967504400,2905,2905,2910,2900,2349
|
|
20230822,143400,15960681110,2910,2905,2915,2900,7841
|
|
20230822,143300,15937870495,2905,2900,2905,2900,3044
|
|
20230822,143200,15929042180,2900,2905,2905,2895,4975
|
|
20230822,143100,15914620605,2905,2905,2905,2900,3104
|
|
20230822,143000,15905608745,2900,2900,2900,2895,1299
|
|
20230822,142900,15901843925,2900,2900,2900,2895,5584
|
|
20230822,142800,15885662995,2900,2905,2905,2895,459
|
|
20230822,142700,15884332870,2895,2905,2910,2895,5134
|
|
20230822,142600,15869449270,2905,2900,2905,2900,1052
|
|
20230822,142500,15866395640,2900,2905,2910,2900,1802
|
|
20230822,142400,15861162110,2905,2905,2905,2905,1190
|
|
20230822,142300,15857705160,2900,2900,2905,2900,5775
|
|
20230822,142200,15840932565,2900,2900,2900,2895,12955
|
|
20230822,142100,15803372315,2900,2900,2900,2895,8337
|
|
20230822,142000,15779235815,2895,2895,2900,2895,12342
|
|
20230822,141900,15743501375,2895,2890,2895,2890,1722
|
|
20230822,141800,15738516675,2890,2895,2895,2890,10223
|
|
20230822,141700,15708969425,2890,2890,2895,2890,7950
|
|
20230822,141600,15685991425,2895,2900,2900,2895,4616
|
|
20230822,141500,15672627330,2900,2890,2900,2890,645
|
|
20230822,141400,15670759240,2890,2900,2900,2890,10371
|
|
20230822,141300,15640765780,2895,2900,2900,2895,5513
|
|
20230822,141200,15624798325,2900,2895,2905,2895,10287
|
|
20230822,141100,15594968305,2900,2895,2900,2895,2153
|
|
20230822,141000,15588735220,2895,2900,2900,2895,8140
|
|
20230822,140900,15565147315,2900,2900,2905,2900,3963
|
|
20230822,140800,15553647115,2900,2900,2905,2900,2940
|
|
20230822,140700,15545120015,2895,2900,2900,2895,4092
|
|
20230822,140600,15533254805,2890,2890,2895,2890,7481
|
|
20230822,140500,15511624715,2890,2885,2895,2885,4320
|
|
20230822,140400,15499150500,2895,2895,2895,2885,28751
|
|
20230822,140300,15416094450,2895,2900,2900,2895,11272
|
|
20230822,140200,15383459635,2900,2895,2900,2895,14038
|
|
20230822,140100,15342782650,2900,2905,2905,2895,21292
|
|
20230822,140000,15281031030,2905,2910,2910,2905,2218
|
|
20230822,135900,15274585125,2905,2910,2910,2905,815
|
|
20230822,135800,15272215000,2910,2905,2910,2905,981
|
|
20230822,135700,15269365165,2905,2905,2905,2900,1294
|
|
20230822,135600,15265608845,2900,2905,2915,2900,5934
|
|
20230822,135500,15248370765,2905,2915,2920,2905,9152
|
|
20230822,135400,15221763275,2915,2910,2915,2910,2742
|
|
20230822,135300,15213771330,2910,2905,2910,2905,5675
|
|
20230822,135200,15197277325,2910,2910,2910,2905,814
|
|
20230822,135100,15194912235,2910,2915,2915,2910,1582
|
|
20230822,135000,15190306035,2910,2910,2910,2910,2101
|
|
20230822,134900,15184192125,2915,2915,2915,2915,548
|
|
20230822,134800,15182594705,2910,2910,2910,2910,452
|
|
20230822,134700,15181279385,2910,2915,2915,2910,4481
|
|
20230822,134600,15168236380,2915,2920,2920,2915,1643
|
|
20230822,134500,15163441035,2920,2920,2920,2915,37
|
|
20230822,134400,15163333150,2915,2915,2920,2915,1291
|
|
20230822,134300,15159568850,2915,2905,2920,2905,399
|
|
20230822,134200,15158405065,2905,2925,2935,2905,13279
|
|
20230822,134100,15119616035,2935,2940,2940,2930,7246
|
|
20230822,134000,15098366285,2935,2930,2935,2930,7227
|
|
20230822,133900,15077159250,2930,2925,2930,2925,5598
|
|
20230822,133800,15060757950,2930,2930,2930,2925,913
|
|
20230822,133700,15058085410,2925,2930,2940,2925,12406
|
|
20230822,133600,15021663265,2930,2925,2930,2920,15157
|
|
20230822,133500,14977278185,2920,2910,2920,2910,6367
|
|
20230822,133400,14958700135,2910,2910,2915,2910,965
|
|
20230822,133300,14955889335,2910,2910,2915,2905,3685
|
|
20230822,133200,14945176685,2910,2915,2915,2910,1128
|
|
20230822,133100,14941888570,2915,2905,2915,2900,10005
|
|
20230822,133000,14912853550,2910,2910,2910,2905,4988
|
|
20230822,132900,14898345700,2910,2910,2910,2905,1989
|
|
20230822,132800,14892557965,2910,2915,2915,2910,1809
|
|
20230822,132700,14887291270,2910,2915,2915,2910,1887
|
|
20230822,132600,14881791165,2910,2905,2910,2905,8648
|
|
20230822,132500,14856639995,2905,2915,2915,2905,2279
|
|
20230822,132400,14850013285,2915,2915,2915,2910,338
|
|
20230822,132300,14849028155,2915,2915,2915,2915,11512
|
|
20230822,132200,14815470675,2915,2910,2915,2910,2753
|
|
20230822,132100,14807456370,2910,2905,2910,2905,3346
|
|
20230822,132000,14797736180,2905,2910,2910,2900,6271
|
|
20230822,131900,14779535425,2910,2905,2910,2900,3994
|
|
20230822,131800,14767927530,2905,2905,2905,2905,155
|
|
20230822,131700,14767477255,2905,2905,2910,2900,2612
|
|
20230822,131600,14759886835,2900,2905,2910,2900,5967
|
|
20230822,131500,14742551340,2900,2905,2905,2900,4040
|
|
20230822,131400,14730832600,2905,2905,2905,2905,1412
|
|
20230822,131300,14726730740,2905,2900,2905,2900,1689
|
|
20230822,131200,14721830640,2905,2905,2905,2900,4128
|
|
20230822,131100,14709844525,2905,2910,2910,2900,3771
|
|
20230822,131000,14698908510,2910,2905,2910,2900,1002
|
|
20230822,130900,14695999610,2900,2895,2900,2895,5660
|
|
20230822,130800,14679596435,2900,2900,2900,2895,3219
|
|
20230822,130700,14670271820,2900,2900,2910,2890,17477
|
|
20230822,130600,14619701705,2915,2900,2915,2895,15838
|
|
20230822,130500,14573830185,2915,2910,2915,2900,12630
|
|
20230822,130400,14537161520,2915,2910,2915,2910,19709
|
|
20230822,130300,14479791585,2915,2915,2915,2910,7281
|
|
20230822,130200,14458572900,2910,2915,2915,2910,1647
|
|
20230822,130100,14453775765,2915,2915,2920,2915,1718
|
|
20230822,130000,14448767770,2915,2915,2915,2910,564
|
|
20230822,125900,14447124640,2915,2905,2915,2905,1697
|
|
20230822,125800,14442188815,2905,2910,2910,2905,1758
|
|
20230822,125700,14437081615,2910,2910,2910,2910,652
|
|
20230822,125600,14435184295,2910,2910,2915,2905,4475
|
|
20230822,125500,14422169570,2905,2915,2915,2905,3651
|
|
20230822,125400,14411544710,2915,2915,2915,2910,202
|
|
20230822,125300,14410956880,2910,2910,2910,2905,521
|
|
20230822,125200,14409441120,2910,2905,2910,2905,1052
|
|
20230822,125100,14406380950,2905,2910,2910,2900,10399
|
|
20230822,125000,14376172295,2910,2905,2910,2905,1497
|
|
20230822,124900,14371822710,2905,2905,2905,2905,8178
|
|
20230822,124800,14348065620,2900,2910,2910,2900,2146
|
|
20230822,124700,14341832155,2910,2910,2915,2910,1631
|
|
20230822,124600,14337085935,2910,2905,2920,2895,11593
|
|
20230822,124500,14303482145,2920,2920,2920,2920,878
|
|
20230822,124400,14300918385,2920,2920,2920,2895,36004
|
|
20230822,124300,14196383320,2915,2920,2920,2915,1182
|
|
20230822,124200,14192937730,2920,2915,2920,2915,1241
|
|
20230822,124100,14189315055,2915,2920,2920,2915,2011
|
|
20230822,124000,14183444935,2920,2920,2920,2915,4321
|
|
20230822,123900,14170827700,2920,2920,2920,2915,6359
|
|
20230822,123800,14152281560,2925,2920,2925,2920,1058
|
|
20230822,123700,14149192060,2920,2925,2925,2915,2761
|
|
20230822,123600,14141132680,2920,2920,2925,2920,5547
|
|
20230822,123500,14124935420,2925,2920,2925,2920,1989
|
|
20230822,123400,14119127280,2920,2930,2930,2920,7140
|
|
20230822,123300,14098262105,2925,2930,2930,2925,255
|
|
20230822,123200,14097514960,2930,2925,2930,2925,1513
|
|
20230822,123100,14093087830,2920,2925,2925,2920,1442
|
|
20230822,123000,14088870625,2925,2930,2930,2925,1026
|
|
20230822,122900,14085869105,2930,2925,2930,2920,1202
|
|
20230822,122800,14082354025,2920,2910,2920,2910,8330
|
|
20230822,122700,14058078690,2910,2910,2915,2905,4693
|
|
20230822,122600,14044432645,2910,2915,2915,2910,22845
|
|
20230822,122500,13977953625,2910,2915,2920,2910,5922
|
|
20230822,122400,13960710505,2910,2910,2915,2910,2458
|
|
20230822,122300,13953553295,2910,2910,2915,2910,10304
|
|
20230822,122200,13923568605,2910,2915,2915,2910,7822
|
|
20230822,122100,13900777180,2920,2920,2920,2915,1256
|
|
20230822,122000,13897109765,2915,2915,2915,2910,7852
|
|
20230822,121900,13874226990,2915,2910,2920,2905,13453
|
|
20230822,121800,13835052730,2920,2910,2920,2905,9294
|
|
20230822,121700,13807987170,2910,2900,2910,2900,3263
|
|
20230822,121600,13798521855,2905,2910,2920,2900,4425
|
|
20230822,121500,13785660705,2920,2910,2920,2910,2610
|
|
20230822,121400,13778052675,2910,2900,2910,2900,3294
|
|
20230822,121300,13768473080,2905,2900,2905,2895,4796
|
|
20230822,121200,13754582065,2900,2895,2900,2895,1489
|
|
20230822,121100,13750267795,2900,2890,2900,2890,5627
|
|
20230822,121000,13733988260,2895,2900,2900,2890,2053
|
|
20230822,120900,13728044780,2900,2895,2900,2890,1566
|
|
20230822,120800,13723510400,2895,2900,2900,2890,4421
|
|
20230822,120700,13710707980,2900,2900,2905,2900,1681
|
|
20230822,120600,13705828375,2900,2895,2905,2890,11284
|
|
20230822,120500,13673140420,2895,2910,2910,2895,14073
|
|
20230822,120400,13632296650,2910,2910,2910,2905,1127
|
|
20230822,120300,13629017190,2910,2905,2910,2905,4407
|
|
20230822,120200,13616209565,2905,2910,2910,2900,5909
|
|
20230822,120100,13599048895,2910,2905,2920,2900,15550
|
|
20230822,120000,13553822555,2905,2890,2905,2880,3108
|
|
20230822,115900,13544846390,2880,2905,2905,2870,67266
|
|
20230822,115800,13350890700,2910,2910,2910,2895,8295
|
|
20230822,115700,13326805410,2905,2910,2910,2905,4496
|
|
20230822,115600,13313725145,2910,2910,2910,2895,36271
|
|
20230822,115500,13208514650,2910,2920,2920,2905,14042
|
|
20230822,115400,13167626470,2920,2915,2925,2915,5669
|
|
20230822,115300,13151076580,2915,2915,2925,2910,4012
|
|
20230822,115200,13139374960,2920,2925,2925,2915,5592
|
|
20230822,115100,13123045630,2925,2915,2925,2915,5377
|
|
20230822,115000,13107359445,2910,2925,2925,2905,53750
|
|
20230822,114900,12950948025,2925,2925,2935,2915,43908
|
|
20230822,114800,12822654355,2920,2940,2940,2920,22001
|
|
20230822,114700,12758314195,2935,2940,2940,2930,20824
|
|
20230822,114600,12697275810,2940,2935,2945,2930,7985
|
|
20230822,114500,12673843695,2930,2940,2945,2930,15728
|
|
20230822,114400,12627698835,2950,2945,2960,2930,22788
|
|
20230822,114300,12560760395,2940,2960,2960,2940,25875
|
|
20230822,114200,12484439675,2960,2965,2965,2955,11405
|
|
20230822,114100,12450707405,2965,2980,2980,2955,17702
|
|
20230822,114000,12398213800,2980,3000,3000,2970,46509
|
|
20230822,113900,12259350430,3000,2995,3000,2940,82004
|
|
20230822,113800,12015115490,2995,3010,3020,2975,113550
|
|
20230822,113700,11674494480,3020,2990,3035,2975,160684
|
|
20230822,113600,11190387185,2990,2970,2995,2970,94073
|
|
20230822,113500,10909806750,2970,2960,2970,2955,31978
|
|
20230822,113400,10814954710,2955,2960,2965,2955,4215
|
|
20230822,113300,10802481930,2960,2965,2965,2960,728
|
|
20230822,113200,10800325170,2965,2965,2970,2960,4690
|
|
20230822,113100,10786422530,2965,2960,2965,2960,7710
|
|
20230822,113000,10763580675,2960,2955,2965,2955,4365
|
|
20230822,112900,10750656605,2960,2965,2965,2955,10864
|
|
20230822,112800,10718492590,2955,2965,2970,2950,31419
|
|
20230822,112700,10625343355,2970,2940,2975,2940,61858
|
|
20230822,112600,10442319565,2940,2935,2940,2915,13432
|
|
20230822,112500,10402907660,2935,2935,2935,2935,152
|
|
20230822,112400,10402461540,2935,2930,2935,2915,6126
|
|
20230822,112300,10384538825,2930,2930,2935,2930,5077
|
|
20230822,112200,10369663210,2935,2930,2935,2930,3523
|
|
20230822,112100,10359333075,2930,2935,2935,2930,4345
|
|
20230822,112000,10346595995,2935,2935,2940,2935,1612
|
|
20230822,111900,10341862735,2940,2940,2940,2935,2350
|
|
20230822,111800,10334965015,2940,2935,2940,2935,13018
|
|
20230822,111700,10296699145,2940,2930,2940,2930,12470
|
|
20230822,111600,10260096995,2935,2935,2935,2920,5363
|
|
20230822,111500,10244394115,2935,2930,2940,2925,9896
|
|
20230822,111400,10215386775,2925,2915,2925,2915,6422
|
|
20230822,111300,10196632405,2915,2920,2920,2915,1229
|
|
20230822,111200,10193044025,2915,2910,2920,2905,4812
|
|
20230822,111100,10179037590,2905,2915,2920,2905,4491
|
|
20230822,111000,10165965645,2915,2915,2920,2915,2506
|
|
20230822,110900,10158660500,2920,2925,2925,2920,1893
|
|
20230822,110800,10153129705,2925,2925,2925,2920,2322
|
|
20230822,110700,10146344485,2930,2925,2930,2920,2303
|
|
20230822,110600,10139613390,2925,2920,2925,2915,8994
|
|
20230822,110500,10113349690,2920,2905,2925,2905,16648
|
|
20230822,110400,10064771205,2910,2910,2910,2905,5610
|
|
20230822,110300,10048458125,2905,2910,2910,2905,902
|
|
20230822,110200,10045836305,2910,2905,2910,2905,5642
|
|
20230822,110100,10029437080,2905,2905,2910,2905,3035
|
|
20230822,110000,10020620385,2910,2915,2915,2905,1339
|
|
20230822,105900,10016729275,2900,2905,2910,2900,67212
|
|
20230822,105800,9821470050,2905,2910,2910,2905,6171
|
|
20230822,105700,9803537980,2910,2910,2910,2905,3494
|
|
20230822,105600,9793376445,2915,2915,2920,2905,2828
|
|
20230822,105500,9785152810,2925,2930,2930,2905,14190
|
|
20230822,105400,9743610410,2925,2910,2930,2905,65523
|
|
20230822,105300,9552627620,2915,2910,2915,2910,2681
|
|
20230822,105200,9544824015,2905,2910,2910,2905,9013
|
|
20230822,105100,9518615845,2910,2930,2930,2905,14971
|
|
20230822,105000,9475048075,2920,2930,2930,2910,16985
|
|
20230822,104900,9425481740,2930,2920,2935,2910,4183
|
|
20230822,104800,9413280615,2920,2920,2920,2910,18945
|
|
20230822,104700,9358058310,2920,2920,2935,2910,15534
|
|
20230822,104600,9312725690,2920,2935,2945,2920,15850
|
|
20230822,104500,9266284295,2945,2950,2965,2935,66603
|
|
20230822,104400,9069867545,2950,2940,2950,2940,16881
|
|
20230822,104300,9020164040,2945,2945,2950,2940,8582
|
|
20230822,104200,8994890350,2945,2935,2950,2935,21590
|
|
20230822,104100,8931310300,2935,2940,2940,2935,10152
|
|
20230822,104000,8901474505,2940,2920,2945,2920,43417
|
|
20230822,103900,8773945490,2915,2915,2930,2910,15350
|
|
20230822,103800,8729105805,2915,2905,2920,2905,9641
|
|
20230822,103700,8701056150,2900,2905,2905,2900,6715
|
|
20230822,103600,8681570745,2905,2905,2910,2900,3583
|
|
20230822,103500,8671163955,2905,2915,2915,2905,5283
|
|
20230822,103400,8655812120,2905,2905,2915,2905,13844
|
|
20230822,103300,8615555360,2905,2925,2925,2905,11826
|
|
20230822,103200,8581135960,2925,2935,2935,2920,35961
|
|
20230822,103100,8475799580,2935,2930,2935,2925,23036
|
|
20230822,103000,8408285770,2925,2920,2930,2920,13188
|
|
20230822,102900,8369711715,2920,2905,2925,2905,42214
|
|
20230822,102800,8246769100,2905,2910,2910,2895,71092
|
|
20230822,102700,8040204070,2910,2905,2915,2905,12105
|
|
20230822,102600,8004981545,2900,2890,2915,2890,43399
|
|
20230822,102500,7879133975,2890,2880,2890,2880,26276
|
|
20230822,102400,7803372175,2880,2860,2880,2860,29904
|
|
20230822,102300,7717570120,2860,2875,2875,2860,19137
|
|
20230822,102200,7662693795,2875,2870,2880,2865,18943
|
|
20230822,102100,7608239305,2870,2855,2870,2850,42855
|
|
20230822,102000,7485764935,2850,2870,2870,2850,12858
|
|
20230822,101900,7448964545,2870,2850,2870,2845,18628
|
|
20230822,101800,7395689570,2855,2855,2860,2855,9049
|
|
20230822,101700,7369840785,2855,2825,2855,2825,32786
|
|
20230822,101600,7276557695,2825,2830,2840,2825,29268
|
|
20230822,101500,7193717230,2830,2835,2835,2830,8650
|
|
20230822,101400,7169230900,2835,2840,2840,2830,5481
|
|
20230822,101300,7153696205,2840,2835,2840,2835,3697
|
|
20230822,101200,7143215180,2840,2840,2840,2835,6062
|
|
20230822,101100,7126018330,2840,2845,2845,2835,2842
|
|
20230822,101000,7117951635,2835,2840,2840,2835,7732
|
|
20230822,100900,7096001755,2840,2835,2845,2835,9714
|
|
20230822,100800,7068437665,2840,2845,2845,2840,3295
|
|
20230822,100700,7059074280,2840,2830,2840,2830,40251
|
|
20230822,100600,6945012385,2830,2820,2830,2820,15299
|
|
20230822,100500,6901824455,2820,2800,2820,2800,2116
|
|
20230822,100400,6895876535,2820,2815,2820,2790,65503
|
|
20230822,100300,6712067370,2815,2820,2825,2810,13873
|
|
20230822,100200,6672955935,2820,2820,2825,2820,27614
|
|
20230822,100100,6595043565,2820,2815,2825,2805,41318
|
|
20230822,100000,6478628155,2820,2800,2820,2795,33734
|
|
20230822,095900,6384001625,2800,2800,2805,2795,33579
|
|
20230822,095800,6289942435,2800,2805,2805,2800,9804
|
|
20230822,095700,6262481210,2805,2795,2805,2790,77197
|
|
20230822,095600,6046478285,2800,2815,2820,2800,120185
|
|
20230822,095500,5709388665,2820,2820,2820,2810,30917
|
|
20230822,095400,5622338075,2815,2825,2825,2815,24113
|
|
20230822,095300,5554427785,2820,2830,2835,2820,29686
|
|
20230822,095200,5470632025,2830,2825,2830,2820,14990
|
|
20230822,095100,5428311225,2825,2835,2835,2825,7318
|
|
20230822,095000,5407618235,2840,2850,2850,2835,24122
|
|
20230822,094900,5339106665,2850,2855,2855,2835,6930
|
|
20230822,094800,5319396630,2855,2830,2855,2815,25903
|
|
20230822,094700,5245906010,2825,2835,2835,2810,53256
|
|
20230822,094600,5095752610,2835,2845,2845,2820,45278
|
|
20230822,094500,4967542800,2845,2845,2850,2845,5842
|
|
20230822,094400,4950922305,2845,2850,2850,2840,24001
|
|
20230822,094300,4882619780,2850,2845,2850,2840,12994
|
|
20230822,094200,4845669850,2845,2860,2860,2840,42585
|
|
20230822,094100,4724169780,2860,2865,2870,2860,21304
|
|
20230822,094000,4663126145,2870,2870,2870,2865,3637
|
|
20230822,093900,4652697735,2870,2875,2885,2865,24242
|
|
20230822,093800,4582990605,2875,2860,2875,2860,7800
|
|
20230822,093700,4560618590,2860,2860,2870,2855,31966
|
|
20230822,093600,4469084580,2865,2865,2870,2860,24452
|
|
20230822,093500,4399130325,2870,2865,2875,2855,16674
|
|
20230822,093400,4351321730,2855,2845,2865,2845,22878
|
|
20230822,093300,4286006305,2845,2840,2845,2835,13351
|
|
20230822,093200,4248112970,2845,2840,2845,2835,7066
|
|
20230822,093100,4228044670,2840,2840,2840,2825,21628
|
|
20230822,093000,4166848700,2840,2840,2840,2830,11787
|
|
20230822,092900,4133426435,2840,2840,2845,2830,11270
|
|
20230822,092800,4101416400,2840,2825,2840,2820,19604
|
|
20230822,092700,4045946800,2820,2830,2830,2820,28926
|
|
20230822,092600,3964296910,2830,2835,2835,2825,16177
|
|
20230822,092500,3918518080,2835,2830,2840,2830,16643
|
|
20230822,092400,3871378575,2835,2835,2840,2830,18419
|
|
20230822,092300,3819188620,2835,2835,2840,2830,16034
|
|
20230822,092200,3773755425,2835,2830,2835,2825,37289
|
|
20230822,092100,3668322755,2840,2835,2845,2825,45031
|
|
20230822,092000,3540680835,2825,2820,2835,2820,26587
|
|
20230822,091900,3465526500,2820,2850,2850,2810,95610
|
|
20230822,091800,3195706375,2850,2875,2875,2840,81532
|
|
20230822,091700,2963202520,2875,2860,2875,2860,29544
|
|
20230822,091600,2878545830,2860,2880,2885,2855,57313
|
|
20230822,091500,2714239690,2885,2895,2905,2880,29392
|
|
20230822,091400,2629326340,2895,2915,2930,2895,29335
|
|
20230822,091300,2544041600,2895,2910,2950,2895,33884
|
|
20230822,091200,2444950020,2910,2885,2910,2880,31820
|
|
20230822,091100,2352825045,2885,2885,2890,2875,15001
|
|
20230822,091000,2309576640,2885,2880,2895,2870,28355
|
|
20230822,090900,2227778810,2880,2855,2880,2850,82251
|
|
20230822,090800,1992772840,2855,2865,2865,2850,67622
|
|
20230822,090700,1799459105,2860,2875,2880,2860,54231
|
|
20230822,090600,1643895740,2875,2890,2895,2865,43555
|
|
20230822,090500,1518560170,2895,2865,2895,2860,56805
|
|
20230822,090400,1355543470,2865,2890,2890,2860,63848
|
|
20230822,090300,1171910765,2890,2950,2950,2880,102181
|
|
20230822,090200,873435685,2950,2930,2955,2920,77516
|
|
20230822,090100,645910885,2930,2985,2995,2925,115743
|
|
20230822,090000,303039685,2995,2970,3010,2970,97252
|