594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185100,1367885110,2495,2495,2495,2495,3585
|
|
20230822,185000,1367885110,2495,2495,2495,2495,0
|
|
20230822,184900,1367885110,2495,2495,2495,2495,0
|
|
20230822,184800,1367885110,2495,2495,2495,2495,0
|
|
20230822,184700,1367885110,2495,2495,2495,2495,0
|
|
20230822,184600,1367885110,2495,2495,2495,2495,0
|
|
20230822,184500,1367885110,2495,2495,2495,2495,0
|
|
20230822,184400,1367885110,2495,2495,2495,2495,0
|
|
20230822,184300,1367885110,2495,2495,2495,2495,0
|
|
20230822,184200,1367885110,2495,2495,2495,2495,0
|
|
20230822,184100,1367885110,2495,2495,2495,2495,0
|
|
20230822,184000,1367885110,2495,2495,2495,2495,0
|
|
20230822,183900,1367885110,2495,2495,2495,2495,0
|
|
20230822,183800,1367885110,2495,2495,2495,2495,0
|
|
20230822,183700,1367885110,2495,2495,2495,2495,0
|
|
20230822,183600,1367885110,2495,2495,2495,2495,0
|
|
20230822,183500,1367885110,2495,2495,2495,2495,0
|
|
20230822,183400,1367885110,2495,2495,2495,2495,0
|
|
20230822,183300,1367885110,2495,2495,2495,2495,0
|
|
20230822,183200,1367885110,2495,2495,2495,2495,0
|
|
20230822,183100,1367885110,2495,2495,2495,2495,0
|
|
20230822,183000,1367885110,2495,2495,2495,2495,0
|
|
20230822,182900,1367885110,2495,2495,2495,2495,0
|
|
20230822,182800,1367885110,2495,2495,2495,2495,0
|
|
20230822,182700,1367885110,2495,2495,2495,2495,0
|
|
20230822,182600,1367885110,2495,2495,2495,2495,0
|
|
20230822,182500,1367885110,2495,2495,2495,2495,0
|
|
20230822,182400,1367885110,2495,2495,2495,2495,0
|
|
20230822,182300,1367885110,2495,2495,2495,2495,0
|
|
20230822,182200,1367885110,2495,2495,2495,2495,0
|
|
20230822,182100,1367885110,2495,2495,2495,2495,3585
|
|
20230822,182000,1367885110,2495,2495,2495,2495,0
|
|
20230822,181900,1367885110,2495,2495,2495,2495,0
|
|
20230822,181800,1367885110,2495,2495,2495,2495,0
|
|
20230822,181700,1367885110,2495,2495,2495,2495,0
|
|
20230822,181600,1367885110,2495,2495,2495,2495,0
|
|
20230822,181500,1367885110,2495,2495,2495,2495,0
|
|
20230822,181400,1367885110,2495,2495,2495,2495,0
|
|
20230822,181300,1367885110,2495,2495,2495,2495,0
|
|
20230822,181200,1367885110,2495,2495,2495,2495,0
|
|
20230822,181100,1367885110,2495,2495,2495,2495,0
|
|
20230822,181000,1367885110,2495,2495,2495,2495,0
|
|
20230822,180900,1367885110,2495,2495,2495,2495,0
|
|
20230822,180800,1367885110,2495,2495,2495,2495,0
|
|
20230822,180700,1367885110,2495,2495,2495,2495,0
|
|
20230822,180600,1367885110,2495,2495,2495,2495,0
|
|
20230822,180500,1367885110,2495,2495,2495,2495,0
|
|
20230822,180400,1367885110,2495,2495,2495,2495,0
|
|
20230822,180300,1367885110,2495,2495,2495,2495,0
|
|
20230822,180200,1367885110,2495,2495,2495,2495,0
|
|
20230822,180100,1367885110,2495,2495,2495,2495,0
|
|
20230822,180000,1367885110,2495,2495,2495,2495,0
|
|
20230822,175900,1367885110,2495,2495,2495,2495,0
|
|
20230822,175800,1367885110,2495,2495,2495,2495,0
|
|
20230822,175700,1367885110,2495,2495,2495,2495,0
|
|
20230822,175600,1367885110,2495,2495,2495,2495,0
|
|
20230822,175500,1367885110,2495,2495,2495,2495,0
|
|
20230822,175400,1367885110,2495,2495,2495,2495,0
|
|
20230822,175300,1367885110,2495,2495,2495,2495,0
|
|
20230822,175200,1367885110,2495,2495,2495,2495,0
|
|
20230822,175100,1367885110,2495,2495,2495,2495,3585
|
|
20230822,175000,1367885110,2495,2495,2495,2495,0
|
|
20230822,174900,1367885110,2495,2495,2495,2495,0
|
|
20230822,174800,1367885110,2495,2495,2495,2495,0
|
|
20230822,174700,1367885110,2495,2495,2495,2495,0
|
|
20230822,174600,1367885110,2495,2495,2495,2495,0
|
|
20230822,174500,1367885110,2495,2495,2495,2495,0
|
|
20230822,174400,1367885110,2495,2495,2495,2495,0
|
|
20230822,174300,1367885110,2495,2495,2495,2495,0
|
|
20230822,174200,1367885110,2495,2495,2495,2495,0
|
|
20230822,174100,1367885110,2495,2495,2495,2495,0
|
|
20230822,174000,1367885110,2495,2495,2495,2495,0
|
|
20230822,173900,1367885110,2495,2495,2495,2495,0
|
|
20230822,173800,1367885110,2495,2495,2495,2495,0
|
|
20230822,173700,1367885110,2495,2495,2495,2495,0
|
|
20230822,173600,1367885110,2495,2495,2495,2495,0
|
|
20230822,173500,1367885110,2495,2495,2495,2495,0
|
|
20230822,173400,1367885110,2495,2495,2495,2495,0
|
|
20230822,173300,1367885110,2495,2495,2495,2495,0
|
|
20230822,173200,1367885110,2495,2495,2495,2495,0
|
|
20230822,173100,1367885110,2495,2495,2495,2495,0
|
|
20230822,173000,1367885110,2495,2495,2495,2495,0
|
|
20230822,172900,1367885110,2495,2495,2495,2495,0
|
|
20230822,172800,1367885110,2495,2495,2495,2495,0
|
|
20230822,172700,1367885110,2495,2495,2495,2495,0
|
|
20230822,172600,1367885110,2495,2495,2495,2495,0
|
|
20230822,172500,1367885110,2495,2495,2495,2495,0
|
|
20230822,172400,1367885110,2495,2495,2495,2495,0
|
|
20230822,172300,1367885110,2495,2495,2495,2495,0
|
|
20230822,172200,1367885110,2495,2495,2495,2495,0
|
|
20230822,172100,1367885110,2495,2495,2495,2495,3585
|
|
20230822,172000,1367885110,2495,2495,2495,2495,0
|
|
20230822,171900,1367885110,2495,2495,2495,2495,0
|
|
20230822,171800,1367885110,2495,2495,2495,2495,0
|
|
20230822,171700,1367885110,2495,2495,2495,2495,0
|
|
20230822,171600,1367885110,2495,2495,2495,2495,0
|
|
20230822,171500,1367885110,2495,2495,2495,2495,0
|
|
20230822,171400,1367885110,2495,2495,2495,2495,0
|
|
20230822,171300,1367885110,2495,2495,2495,2495,0
|
|
20230822,171200,1367885110,2495,2495,2495,2495,0
|
|
20230822,171100,1367885110,2495,2495,2495,2495,0
|
|
20230822,171000,1367885110,2495,2495,2495,2495,0
|
|
20230822,170900,1367885110,2495,2495,2495,2495,0
|
|
20230822,170800,1367885110,2495,2495,2495,2495,0
|
|
20230822,170700,1367885110,2495,2495,2495,2495,0
|
|
20230822,170600,1367885110,2495,2495,2495,2495,0
|
|
20230822,170500,1367885110,2495,2495,2495,2495,0
|
|
20230822,170400,1367885110,2495,2495,2495,2495,0
|
|
20230822,170300,1367885110,2495,2495,2495,2495,0
|
|
20230822,170200,1367885110,2495,2495,2495,2495,0
|
|
20230822,170100,1367885110,2495,2495,2495,2495,0
|
|
20230822,170000,1367885110,2495,2495,2495,2495,0
|
|
20230822,165900,1367885110,2495,2495,2495,2495,0
|
|
20230822,165800,1367885110,2495,2495,2495,2495,0
|
|
20230822,165700,1367885110,2495,2495,2495,2495,0
|
|
20230822,165600,1367885110,2495,2495,2495,2495,0
|
|
20230822,165500,1367885110,2495,2495,2495,2495,0
|
|
20230822,165400,1367885110,2495,2495,2495,2495,0
|
|
20230822,165300,1367885110,2495,2495,2495,2495,0
|
|
20230822,165200,1367885110,2495,2495,2495,2495,0
|
|
20230822,165100,1367885110,2495,2495,2495,2495,3585
|
|
20230822,165000,1367885110,2495,2495,2495,2495,0
|
|
20230822,164900,1367885110,2495,2495,2495,2495,0
|
|
20230822,164800,1367885110,2495,2495,2495,2495,0
|
|
20230822,164700,1367885110,2495,2495,2495,2495,0
|
|
20230822,164600,1367885110,2495,2495,2495,2495,0
|
|
20230822,164500,1367885110,2495,2495,2495,2495,0
|
|
20230822,164400,1367885110,2495,2495,2495,2495,0
|
|
20230822,164300,1367885110,2495,2495,2495,2495,0
|
|
20230822,164200,1367885110,2495,2495,2495,2495,0
|
|
20230822,164100,1367885110,2495,2495,2495,2495,0
|
|
20230822,164000,1367885110,2495,2495,2495,2495,0
|
|
20230822,163900,1367885110,2495,2495,2495,2495,0
|
|
20230822,163800,1367885110,2495,2495,2495,2495,0
|
|
20230822,163700,1367885110,2495,2495,2495,2495,0
|
|
20230822,163600,1367885110,2495,2495,2495,2495,0
|
|
20230822,163500,1367885110,2495,2495,2495,2495,0
|
|
20230822,163400,1367885110,2495,2495,2495,2495,0
|
|
20230822,163300,1367885110,2495,2495,2495,2495,0
|
|
20230822,163200,1367885110,2495,2495,2495,2495,0
|
|
20230822,163100,1367885110,2495,2495,2495,2495,0
|
|
20230822,163000,1367885110,2495,2495,2495,2495,0
|
|
20230822,162900,1367885110,2495,2495,2495,2495,0
|
|
20230822,162800,1367885110,2495,2495,2495,2495,0
|
|
20230822,162700,1367885110,2495,2495,2495,2495,0
|
|
20230822,162600,1367885110,2495,2495,2495,2495,0
|
|
20230822,162500,1367885110,2495,2495,2495,2495,0
|
|
20230822,162400,1367885110,2495,2495,2495,2495,0
|
|
20230822,162300,1367885110,2495,2495,2495,2495,0
|
|
20230822,162200,1367885110,2495,2495,2495,2495,0
|
|
20230822,162100,1367885110,2495,2495,2495,2495,3585
|
|
20230822,162000,1367885110,2495,2495,2495,2495,0
|
|
20230822,161900,1367885110,2495,2495,2495,2495,0
|
|
20230822,161800,1367885110,2495,2495,2495,2495,0
|
|
20230822,161700,1367885110,2495,2495,2495,2495,0
|
|
20230822,161600,1367885110,2495,2495,2495,2495,0
|
|
20230822,161500,1367885110,2495,2495,2495,2495,0
|
|
20230822,161400,1367885110,2495,2495,2495,2495,0
|
|
20230822,161300,1367885110,2495,2495,2495,2495,0
|
|
20230822,161200,1367885110,2495,2495,2495,2495,0
|
|
20230822,161100,1367885110,2495,2495,2495,2495,0
|
|
20230822,161000,1367885110,2495,2495,2495,2495,0
|
|
20230822,160900,1367885110,2495,2495,2495,2495,0
|
|
20230822,160800,1367885110,2495,2495,2495,2495,0
|
|
20230822,160700,1367885110,2495,2495,2495,2495,0
|
|
20230822,160600,1367885110,2495,2495,2495,2495,0
|
|
20230822,160500,1367885110,2495,2495,2495,2495,0
|
|
20230822,160400,1367885110,2495,2495,2495,2495,0
|
|
20230822,160300,1367885110,2495,2495,2495,2495,0
|
|
20230822,160200,1367885110,2495,2495,2495,2495,0
|
|
20230822,160100,1367885110,2495,2495,2495,2495,0
|
|
20230822,160000,1367885110,2495,2495,2495,2495,0
|
|
20230822,155900,1367885110,2495,2495,2495,2495,0
|
|
20230822,155800,1367885110,2495,2495,2495,2495,0
|
|
20230822,155700,1367885110,2495,2495,2495,2495,0
|
|
20230822,155600,1367885110,2495,2495,2495,2495,0
|
|
20230822,155500,1367885110,2495,2495,2495,2495,0
|
|
20230822,155400,1367885110,2495,2495,2495,2495,0
|
|
20230822,155300,1367885110,2495,2495,2495,2495,0
|
|
20230822,155200,1367885110,2495,2495,2495,2495,0
|
|
20230822,155100,1367885110,2495,2495,2495,2495,3585
|
|
20230822,155000,1367885110,2495,2495,2495,2495,0
|
|
20230822,154900,1367885110,2495,2495,2495,2495,0
|
|
20230822,154800,1367885110,2495,2495,2495,2495,0
|
|
20230822,154700,1367885110,2495,2495,2495,2495,0
|
|
20230822,154600,1367885110,2495,2495,2495,2495,0
|
|
20230822,154500,1367885110,2495,2495,2495,2495,0
|
|
20230822,154400,1367885110,2495,2495,2495,2495,0
|
|
20230822,154300,1367885110,2495,2495,2495,2495,0
|
|
20230822,154200,1367885110,2495,2495,2495,2495,0
|
|
20230822,154100,1367885110,2495,2495,2495,2495,0
|
|
20230822,154000,1367885110,2495,2495,2495,2495,0
|
|
20230822,153900,1367885110,2495,2495,2495,2495,0
|
|
20230822,153800,1367885110,2495,2495,2495,2495,0
|
|
20230822,153700,1367885110,2495,2495,2495,2495,0
|
|
20230822,153600,1367885110,2495,2495,2495,2495,0
|
|
20230822,153500,1367885110,2495,2495,2495,2495,0
|
|
20230822,153400,1367885110,2495,2495,2495,2495,0
|
|
20230822,153300,1367885110,2495,2495,2495,2495,0
|
|
20230822,153200,1367885110,2495,2495,2495,2495,0
|
|
20230822,153100,1367885110,2495,2495,2495,2495,0
|
|
20230822,153000,1367885110,2495,2495,2495,2495,3585
|
|
20230822,152900,1358940535,2500,2500,2500,2500,0
|
|
20230822,152800,1358940535,2500,2500,2500,2500,0
|
|
20230822,152700,1358940535,2500,2500,2500,2500,0
|
|
20230822,152600,1358940535,2500,2500,2500,2500,0
|
|
20230822,152500,1358940535,2500,2500,2500,2500,0
|
|
20230822,152400,1358940535,2500,2500,2500,2500,0
|
|
20230822,152300,1358940535,2500,2500,2500,2500,0
|
|
20230822,152200,1358940535,2500,2500,2500,2500,0
|
|
20230822,152100,1358940535,2500,2500,2500,2500,0
|
|
20230822,152000,1358940535,2500,2500,2500,2500,0
|
|
20230822,151900,1358940535,2500,2500,2500,2495,945
|
|
20230822,151800,1356578185,2500,2500,2500,2485,9719
|
|
20230822,151700,1332288450,2490,2495,2500,2490,5284
|
|
20230822,151600,1319112120,2490,2495,2495,2490,301
|
|
20230822,151500,1318362115,2495,2490,2495,2490,551
|
|
20230822,151400,1316990120,2490,2495,2495,2490,2668
|
|
20230822,151300,1310333960,2495,2495,2495,2485,1412
|
|
20230822,151200,1306812520,2495,2495,2495,2495,0
|
|
20230822,151100,1306812520,2495,2490,2495,2490,1681
|
|
20230822,151000,1302618780,2490,2485,2490,2485,947
|
|
20230822,150900,1300263485,2490,2490,2490,2490,404
|
|
20230822,150800,1299257525,2480,2485,2485,2480,821
|
|
20230822,150700,1297220945,2480,2480,2480,2480,100
|
|
20230822,150600,1296972945,2485,2485,2485,2485,18
|
|
20230822,150500,1296928215,2480,2485,2490,2480,1255
|
|
20230822,150400,1293815535,2480,2480,2480,2480,996
|
|
20230822,150300,1291345455,2480,2475,2480,2475,118
|
|
20230822,150200,1291053315,2475,2475,2475,2475,0
|
|
20230822,150100,1291053315,2475,2475,2475,2475,100
|
|
20230822,150000,1290805815,2475,2475,2475,2475,0
|
|
20230822,145900,1290805815,2475,2480,2485,2475,408
|
|
20230822,145800,1289795895,2475,2475,2475,2475,100
|
|
20230822,145700,1289548395,2485,2485,2485,2485,0
|
|
20230822,145600,1289548395,2485,2485,2485,2485,2
|
|
20230822,145500,1289543425,2485,2485,2485,2485,0
|
|
20230822,145400,1289543425,2485,2485,2485,2485,0
|
|
20230822,145300,1289543425,2485,2485,2485,2485,10
|
|
20230822,145200,1289518575,2475,2475,2475,2475,0
|
|
20230822,145100,1289518575,2475,2480,2480,2475,3237
|
|
20230822,145000,1281504700,2480,2480,2480,2480,150
|
|
20230822,144900,1281132700,2480,2485,2485,2480,4429
|
|
20230822,144800,1270148775,2485,2480,2490,2480,2264
|
|
20230822,144700,1264530320,2485,2485,2485,2485,5
|
|
20230822,144600,1264517895,2480,2480,2480,2480,260
|
|
20230822,144500,1263873095,2480,2480,2480,2480,0
|
|
20230822,144400,1263873095,2480,2485,2485,2480,1309
|
|
20230822,144300,1260626280,2485,2485,2485,2485,451
|
|
20230822,144200,1259505545,2480,2485,2485,2480,1724
|
|
20230822,144100,1255229745,2490,2490,2490,2490,0
|
|
20230822,144000,1255229745,2490,2490,2490,2490,0
|
|
20230822,143900,1255229745,2490,2490,2490,2490,1
|
|
20230822,143800,1255227255,2490,2490,2490,2490,7
|
|
20230822,143700,1255209825,2490,2490,2490,2490,18
|
|
20230822,143600,1255165005,2490,2495,2495,2490,485
|
|
20230822,143500,1253954990,2495,2495,2495,2495,1
|
|
20230822,143400,1253952495,2490,2490,2490,2490,10
|
|
20230822,143300,1253927595,2495,2495,2495,2495,0
|
|
20230822,143200,1253927595,2495,2485,2495,2485,36
|
|
20230822,143100,1253838040,2485,2485,2485,2485,1
|
|
20230822,143000,1253835555,2495,2480,2495,2480,392
|
|
20230822,142900,1252863295,2490,2490,2490,2490,491
|
|
20230822,142800,1251640705,2490,2490,2490,2490,199
|
|
20230822,142700,1251145195,2490,2490,2490,2490,405
|
|
20230822,142600,1250136745,2490,2490,2490,2490,200
|
|
20230822,142500,1249638745,2490,2490,2490,2490,20
|
|
20230822,142400,1249588945,2480,2480,2480,2480,3
|
|
20230822,142300,1249581505,2480,2485,2485,2480,38
|
|
20230822,142200,1249487080,2485,2490,2495,2485,1010
|
|
20230822,142100,1246977145,2490,2485,2490,2485,2
|
|
20230822,142000,1246972170,2490,2490,2490,2490,4
|
|
20230822,141900,1246962210,2495,2495,2495,2485,117
|
|
20230822,141800,1246670930,2495,2495,2495,2495,0
|
|
20230822,141700,1246670930,2495,2495,2495,2495,0
|
|
20230822,141600,1246670930,2495,2495,2495,2495,0
|
|
20230822,141500,1246670930,2495,2495,2495,2495,3
|
|
20230822,141400,1246663445,2495,2495,2495,2495,0
|
|
20230822,141300,1246663445,2495,2495,2495,2495,1001
|
|
20230822,141200,1244165950,2490,2490,2490,2490,398
|
|
20230822,141100,1243174930,2485,2485,2485,2485,600
|
|
20230822,141000,1241683930,2485,2485,2485,2485,95
|
|
20230822,140900,1241447855,2485,2485,2485,2485,0
|
|
20230822,140800,1241447855,2485,2485,2485,2485,20
|
|
20230822,140700,1241398155,2485,2485,2485,2485,0
|
|
20230822,140600,1241398155,2485,2485,2485,2485,0
|
|
20230822,140500,1241398155,2485,2485,2485,2485,0
|
|
20230822,140400,1241398155,2485,2485,2485,2485,55
|
|
20230822,140300,1241261480,2490,2485,2490,2485,652
|
|
20230822,140200,1239641250,2480,2485,2485,2480,2800
|
|
20230822,140100,1232694670,2485,2490,2495,2485,1317
|
|
20230822,140000,1229420065,2485,2485,2485,2485,782
|
|
20230822,135900,1227476795,2490,2490,2490,2490,0
|
|
20230822,135800,1227476795,2490,2490,2490,2490,0
|
|
20230822,135700,1227476795,2490,2490,2490,2490,258
|
|
20230822,135600,1226834375,2490,2490,2490,2490,3
|
|
20230822,135500,1226826905,2490,2490,2490,2490,90
|
|
20230822,135400,1226602805,2495,2495,2495,2495,0
|
|
20230822,135300,1226602805,2495,2495,2495,2495,1
|
|
20230822,135200,1226600310,2495,2495,2495,2495,0
|
|
20230822,135100,1226600310,2495,2490,2495,2490,69
|
|
20230822,135000,1226428350,2490,2490,2490,2490,251
|
|
20230822,134900,1225803360,2490,2490,2490,2490,1
|
|
20230822,134800,1225800870,2480,2480,2480,2480,0
|
|
20230822,134700,1225800870,2480,2480,2480,2480,0
|
|
20230822,134600,1225800870,2480,2480,2480,2480,400
|
|
20230822,134500,1224808870,2480,2480,2480,2480,0
|
|
20230822,134400,1224808870,2480,2480,2480,2480,4621
|
|
20230822,134300,1213348790,2480,2480,2480,2480,432
|
|
20230822,134200,1212277430,2480,2480,2480,2480,5535
|
|
20230822,134100,1198550630,2485,2485,2485,2485,0
|
|
20230822,134000,1198550630,2485,2480,2490,2480,2010
|
|
20230822,133900,1193565280,2480,2475,2480,2475,2357
|
|
20230822,133800,1187727920,2475,2475,2475,2475,100
|
|
20230822,133700,1187480420,2475,2475,2475,2475,0
|
|
20230822,133600,1187480420,2475,2475,2475,2475,0
|
|
20230822,133500,1187480420,2475,2475,2475,2475,500
|
|
20230822,133400,1186242920,2475,2470,2475,2470,502
|
|
20230822,133300,1185001965,2470,2475,2475,2470,689
|
|
20230822,133200,1183299635,2480,2480,2480,2480,0
|
|
20230822,133100,1183299635,2480,2480,2480,2470,4011
|
|
20230822,133000,1173379525,2485,2485,2485,2485,500
|
|
20230822,132900,1172137025,2485,2475,2490,2475,1207
|
|
20230822,132800,1169132700,2470,2470,2470,2470,0
|
|
20230822,132700,1169132700,2470,2475,2475,2470,8000
|
|
20230822,132600,1149362700,2485,2485,2485,2480,2000
|
|
20230822,132500,1144393615,2470,2475,2475,2470,4534
|
|
20230822,132400,1133185275,2480,2475,2480,2475,976
|
|
20230822,132300,1130769295,2475,2475,2475,2475,1000
|
|
20230822,132200,1128294295,2475,2475,2475,2475,1010
|
|
20230822,132100,1125794545,2475,2475,2475,2475,0
|
|
20230822,132000,1125794545,2475,2475,2475,2475,395
|
|
20230822,131900,1124816920,2475,2475,2475,2475,1000
|
|
20230822,131800,1122341920,2490,2490,2490,2490,2
|
|
20230822,131700,1122336940,2475,2480,2480,2475,885
|
|
20230822,131600,1120146065,2480,2480,2480,2480,1
|
|
20230822,131500,1120143585,2475,2475,2475,2475,0
|
|
20230822,131400,1120143585,2475,2480,2480,2475,1710
|
|
20230822,131300,1115906285,2480,2480,2495,2480,3140
|
|
20230822,131200,1108107085,2490,2485,2490,2480,980
|
|
20230822,131100,1105670210,2485,2485,2485,2485,10
|
|
20230822,131000,1105645360,2485,2485,2485,2485,221
|
|
20230822,130900,1105096175,2490,2490,2490,2490,0
|
|
20230822,130800,1105096175,2490,2490,2500,2490,9402
|
|
20230822,130700,1081615125,2480,2485,2490,2480,564
|
|
20230822,130600,1080216035,2480,2480,2480,2480,518
|
|
20230822,130500,1078931395,2485,2485,2485,2485,71
|
|
20230822,130400,1078754960,2485,2480,2485,2480,902
|
|
20230822,130300,1076513690,2485,2485,2485,2485,0
|
|
20230822,130200,1076513690,2485,2485,2485,2485,0
|
|
20230822,130100,1076513690,2485,2485,2485,2485,6
|
|
20230822,130000,1076498780,2470,2475,2475,2470,4279
|
|
20230822,125900,1065922095,2475,2475,2475,2475,0
|
|
20230822,125800,1065922095,2475,2480,2480,2475,2500
|
|
20230822,125700,1059733970,2490,2495,2495,2490,192
|
|
20230822,125600,1059255430,2480,2480,2480,2480,1855
|
|
20230822,125500,1054655030,2500,2500,2500,2500,30
|
|
20230822,125400,1054580030,2500,2500,2500,2500,200
|
|
20230822,125300,1054080030,2500,2500,2500,2500,700
|
|
20230822,125200,1052330030,2500,2500,2500,2500,0
|
|
20230822,125100,1052330030,2500,2500,2500,2500,0
|
|
20230822,125000,1052330030,2500,2500,2500,2500,205
|
|
20230822,124900,1051817530,2500,2500,2500,2500,300
|
|
20230822,124800,1051067530,2500,2500,2500,2500,1
|
|
20230822,124700,1051065030,2470,2495,2495,2470,30582
|
|
20230822,124600,975195410,2505,2505,2505,2505,1
|
|
20230822,124500,975192905,2500,2500,2500,2500,0
|
|
20230822,124400,975192905,2500,2500,2500,2500,2623
|
|
20230822,124300,968635405,2500,2500,2500,2500,0
|
|
20230822,124200,968635405,2500,2500,2500,2500,510
|
|
20230822,124100,967360405,2495,2495,2495,2495,0
|
|
20230822,124000,967360405,2495,2495,2495,2495,400
|
|
20230822,123900,966362405,2500,2500,2500,2500,0
|
|
20230822,123800,966362405,2500,2500,2500,2500,1
|
|
20230822,123700,966359905,2500,2500,2500,2500,0
|
|
20230822,123600,966359905,2500,2500,2500,2500,0
|
|
20230822,123500,966359905,2500,2500,2500,2500,0
|
|
20230822,123400,966359905,2500,2500,2500,2500,0
|
|
20230822,123300,966359905,2500,2500,2500,2500,1818
|
|
20230822,123200,961814905,2500,2495,2500,2495,2654
|
|
20230822,123100,955184205,2500,2500,2500,2500,4
|
|
20230822,123000,955174205,2495,2495,2495,2495,1000
|
|
20230822,122900,952679205,2490,2490,2490,2490,0
|
|
20230822,122800,952679205,2490,2490,2490,2490,0
|
|
20230822,122700,952679205,2490,2490,2490,2490,3044
|
|
20230822,122600,945099645,2490,2495,2495,2490,4000
|
|
20230822,122500,935137500,2500,2500,2500,2500,61
|
|
20230822,122400,934985000,2495,2495,2495,2495,0
|
|
20230822,122300,934985000,2495,2495,2495,2495,1000
|
|
20230822,122200,932490000,2495,2495,2495,2495,1
|
|
20230822,122100,932487505,2500,2500,2500,2500,1000
|
|
20230822,122000,929987505,2505,2500,2505,2495,824
|
|
20230822,121900,927929595,2500,2505,2505,2500,505
|
|
20230822,121800,926667070,2500,2500,2500,2500,0
|
|
20230822,121700,926667070,2500,2500,2500,2500,0
|
|
20230822,121600,926667070,2500,2500,2500,2500,438
|
|
20230822,121500,925572070,2500,2500,2500,2500,1000
|
|
20230822,121400,923072070,2500,2500,2500,2500,50
|
|
20230822,121300,922947070,2500,2500,2500,2500,656
|
|
20230822,121200,921307070,2500,2500,2500,2500,0
|
|
20230822,121100,921307070,2500,2500,2500,2500,0
|
|
20230822,121000,921307070,2500,2500,2500,2500,120
|
|
20230822,120900,921007070,2510,2510,2510,2510,50
|
|
20230822,120800,920881570,2510,2510,2510,2510,0
|
|
20230822,120700,920881570,2510,2510,2510,2510,100
|
|
20230822,120600,920630570,2510,2510,2510,2510,3
|
|
20230822,120500,920623040,2510,2510,2510,2510,1
|
|
20230822,120400,920620530,2490,2500,2500,2490,3715
|
|
20230822,120300,911351000,2500,2505,2505,2500,2100
|
|
20230822,120200,906100995,2500,2500,2500,2500,0
|
|
20230822,120100,906100995,2500,2500,2500,2500,0
|
|
20230822,120000,906100995,2500,2500,2500,2500,0
|
|
20230822,115900,906100995,2500,2500,2500,2500,0
|
|
20230822,115800,906100995,2500,2500,2500,2500,50
|
|
20230822,115700,905975995,2500,2505,2505,2500,4000
|
|
20230822,115600,895970995,2510,2505,2510,2500,1001
|
|
20230822,115500,893467125,2505,2505,2505,2505,0
|
|
20230822,115400,893467125,2505,2505,2505,2505,0
|
|
20230822,115300,893467125,2505,2505,2505,2505,0
|
|
20230822,115200,893467125,2505,2500,2505,2500,529
|
|
20230822,115100,892144435,2505,2505,2505,2505,421
|
|
20230822,115000,891089830,2500,2505,2505,2500,1050
|
|
20230822,114900,888460525,2505,2510,2510,2505,2000
|
|
20230822,114800,883450330,2505,2505,2505,2505,0
|
|
20230822,114700,883450330,2505,2510,2510,2505,1000
|
|
20230822,114600,880944800,2515,2515,2515,2515,1000
|
|
20230822,114500,878429800,2515,2510,2515,2510,628
|
|
20230822,114400,876851995,2510,2510,2510,2510,322
|
|
20230822,114300,876043775,2510,2510,2510,2510,245
|
|
20230822,114200,875428825,2515,2515,2515,2515,438
|
|
20230822,114100,874327255,2520,2520,2520,2520,12
|
|
20230822,114000,874297015,2525,2525,2525,2525,10
|
|
20230822,113900,874271765,2525,2525,2525,2525,5
|
|
20230822,113800,874259140,2525,2525,2525,2525,5
|
|
20230822,113700,874246515,2520,2520,2520,2520,10
|
|
20230822,113600,874221315,2520,2520,2520,2520,1
|
|
20230822,113500,874218795,2525,2525,2525,2525,0
|
|
20230822,113400,874218795,2525,2520,2525,2520,180
|
|
20230822,113300,873764795,2525,2525,2525,2525,1
|
|
20230822,113200,873762270,2520,2520,2520,2520,0
|
|
20230822,113100,873762270,2520,2520,2520,2520,243
|
|
20230822,113000,873149910,2520,2515,2520,2510,669
|
|
20230822,112900,871468915,2520,2520,2520,2520,150
|
|
20230822,112800,871090915,2520,2520,2520,2520,15
|
|
20230822,112700,871053115,2520,2520,2520,2520,0
|
|
20230822,112600,871053115,2520,2520,2520,2520,37
|
|
20230822,112500,870959875,2515,2525,2525,2515,137
|
|
20230822,112400,870615130,2515,2515,2515,2515,0
|
|
20230822,112300,870615130,2515,2525,2525,2515,1016
|
|
20230822,112200,868054850,2510,2510,2510,2510,700
|
|
20230822,112100,866297850,2510,2510,2510,2510,0
|
|
20230822,112000,866297850,2510,2510,2510,2510,0
|
|
20230822,111900,866297850,2510,2510,2510,2510,0
|
|
20230822,111800,866297850,2510,2510,2510,2510,20
|
|
20230822,111700,866247650,2510,2510,2510,2510,0
|
|
20230822,111600,866247650,2510,2515,2515,2505,2129
|
|
20230822,111500,860909445,2515,2515,2515,2515,0
|
|
20230822,111400,860909445,2515,2515,2515,2515,0
|
|
20230822,111300,860909445,2515,2515,2515,2515,11
|
|
20230822,111200,860881780,2515,2515,2515,2515,300
|
|
20230822,111100,860127280,2515,2515,2515,2515,0
|
|
20230822,111000,860127280,2515,2525,2525,2505,4422
|
|
20230822,110900,849003675,2525,2525,2525,2525,15
|
|
20230822,110800,848965800,2525,2525,2525,2520,700
|
|
20230822,110700,847200800,2525,2525,2525,2525,59
|
|
20230822,110600,847051825,2525,2525,2530,2525,5292
|
|
20230822,110500,833677645,2525,2525,2525,2525,3617
|
|
20230822,110400,824544720,2525,2510,2525,2510,400
|
|
20230822,110300,823538270,2520,2515,2520,2515,3006
|
|
20230822,110200,815966180,2505,2510,2515,2505,2875
|
|
20230822,110100,808736065,2515,2515,2515,2515,105
|
|
20230822,110000,808471990,2515,2510,2515,2510,27
|
|
20230822,105900,808404115,2500,2510,2510,2500,1404
|
|
20230822,105800,804887245,2510,2510,2510,2505,713
|
|
20230822,105700,803098470,2510,2515,2515,2510,345
|
|
20230822,105600,802231520,2515,2515,2515,2515,0
|
|
20230822,105500,802231520,2515,2510,2515,2510,3764
|
|
20230822,105400,792773965,2510,2500,2510,2500,297
|
|
20230822,105300,792031455,2510,2510,2510,2510,0
|
|
20230822,105200,792031455,2510,2510,2510,2510,1
|
|
20230822,105100,792028945,2500,2510,2515,2500,4667
|
|
20230822,105000,780361320,2510,2510,2510,2510,2900
|
|
20230822,104900,773082320,2510,2510,2510,2500,103
|
|
20230822,104800,772824790,2510,2505,2510,2505,1078
|
|
20230822,104700,770124395,2505,2505,2505,2505,0
|
|
20230822,104600,770124395,2505,2505,2505,2505,2
|
|
20230822,104500,770119385,2505,2505,2505,2505,0
|
|
20230822,104400,770119385,2505,2505,2505,2505,310
|
|
20230822,104300,769342835,2505,2505,2505,2505,1000
|
|
20230822,104200,766837835,2505,2505,2505,2495,2409
|
|
20230822,104100,760808290,2505,2505,2505,2505,1
|
|
20230822,104000,760805785,2505,2505,2505,2505,0
|
|
20230822,103900,760805785,2505,2495,2505,2495,2001
|
|
20230822,103800,755800195,2490,2495,2495,2490,1171
|
|
20230822,103700,752882895,2490,2490,2490,2490,0
|
|
20230822,103600,752882895,2490,2490,2490,2490,0
|
|
20230822,103500,752882895,2490,2500,2500,2490,5275
|
|
20230822,103400,739742160,2495,2495,2500,2495,621
|
|
20230822,103300,738191265,2495,2500,2500,2495,2779
|
|
20230822,103200,731257160,2500,2500,2500,2500,45
|
|
20230822,103100,731144660,2500,2500,2500,2500,125
|
|
20230822,103000,730832160,2500,2500,2500,2500,888
|
|
20230822,102900,728612160,2500,2500,2500,2500,2500
|
|
20230822,102800,722362160,2510,2500,2510,2500,5
|
|
20230822,102700,722349650,2500,2505,2505,2500,99
|
|
20230822,102600,722102100,2500,2500,2500,2500,0
|
|
20230822,102500,722102100,2500,2500,2510,2500,2088
|
|
20230822,102400,716881850,2505,2505,2505,2505,50
|
|
20230822,102300,716756600,2510,2505,2510,2505,365
|
|
20230822,102200,715840500,2500,2500,2500,2500,800
|
|
20230822,102100,713840500,2500,2500,2500,2500,299
|
|
20230822,102000,713093000,2500,2510,2510,2500,1411
|
|
20230822,101900,709565470,2500,2500,2500,2500,0
|
|
20230822,101800,709565470,2500,2505,2505,2500,3555
|
|
20230822,101700,700667655,2505,2505,2505,2505,67
|
|
20230822,101600,700499820,2500,2500,2500,2500,1000
|
|
20230822,101500,697999820,2505,2505,2505,2505,800
|
|
20230822,101400,695995820,2500,2500,2500,2500,0
|
|
20230822,101300,695995820,2500,2500,2500,2500,0
|
|
20230822,101200,695995820,2500,2495,2500,2495,1420
|
|
20230822,101100,692450320,2500,2500,2500,2500,0
|
|
20230822,101000,692450320,2500,2500,2500,2500,243
|
|
20230822,100900,691842820,2500,2500,2500,2500,270
|
|
20230822,100800,691167820,2500,2495,2500,2495,51
|
|
20230822,100700,691040425,2500,2500,2500,2500,100
|
|
20230822,100600,690790425,2500,2505,2505,2495,3334
|
|
20230822,100500,682459695,2505,2510,2510,2505,1067
|
|
20230822,100400,679783870,2510,2500,2515,2495,4593
|
|
20230822,100300,668310630,2500,2510,2515,2500,11222
|
|
20230822,100200,640255115,2510,2500,2510,2500,9659
|
|
20230822,100100,616104275,2500,2500,2500,2490,11045
|
|
20230822,100000,588508610,2500,2500,2510,2500,10005
|
|
20230822,095900,563495570,2500,2505,2505,2500,4000
|
|
20230822,095800,553488330,2510,2510,2510,2510,1113
|
|
20230822,095700,550694700,2515,2515,2515,2515,7
|
|
20230822,095600,550677095,2515,2510,2515,2510,768
|
|
20230822,095500,548749245,2510,2510,2515,2510,695
|
|
20230822,095400,547004045,2510,2510,2510,2510,400
|
|
20230822,095300,546000045,2510,2510,2510,2510,1880
|
|
20230822,095200,541281245,2500,2500,2500,2500,8
|
|
20230822,095100,541261245,2500,2500,2500,2500,1005
|
|
20230822,095000,538748745,2500,2510,2510,2500,1010
|
|
20230822,094900,536223095,2500,2505,2505,2500,1177
|
|
20230822,094800,533279330,2510,2510,2510,2510,100
|
|
20230822,094700,533028330,2505,2505,2505,2505,0
|
|
20230822,094600,533028330,2505,2505,2505,2505,0
|
|
20230822,094500,533028330,2505,2510,2515,2500,3545
|
|
20230822,094400,524118295,2510,2510,2510,2510,247
|
|
20230822,094300,523498325,2510,2500,2510,2500,4832
|
|
20230822,094200,511393810,2500,2500,2500,2500,2743
|
|
20230822,094100,504536310,2505,2500,2505,2500,402
|
|
20230822,094000,503529800,2500,2500,2500,2500,1179
|
|
20230822,093900,500582300,2505,2495,2505,2495,455
|
|
20230822,093800,499446975,2495,2495,2495,2490,2055
|
|
20230822,093700,494322975,2500,2505,2505,2500,22
|
|
20230822,093600,494267915,2505,2500,2505,2495,4600
|
|
20230822,093500,482759285,2495,2485,2495,2485,7812
|
|
20230822,093400,463305180,2480,2475,2480,2475,1516
|
|
20230822,093300,459552500,2470,2485,2485,2470,1933
|
|
20230822,093200,454763995,2465,2475,2480,2465,3100
|
|
20230822,093100,447084440,2475,2475,2475,2475,1
|
|
20230822,093000,447081965,2475,2465,2475,2460,10065
|
|
20230822,092900,422309405,2465,2475,2475,2465,4220
|
|
20230822,092800,411866705,2460,2475,2475,2460,2976
|
|
20230822,092700,404526665,2475,2460,2475,2460,2856
|
|
20230822,092600,397485135,2465,2470,2470,2465,8504
|
|
20230822,092500,376522725,2465,2465,2470,2465,5165
|
|
20230822,092400,363790500,2470,2480,2480,2470,588
|
|
20230822,092300,362338100,2470,2475,2475,2470,7230
|
|
20230822,092200,344479990,2475,2480,2480,2475,2254
|
|
20230822,092100,338896305,2485,2485,2485,2485,340
|
|
20230822,092000,338051405,2485,2470,2485,2470,15496
|
|
20230822,091900,299613030,2470,2475,2475,2470,99
|
|
20230822,091800,299368435,2475,2475,2475,2470,424
|
|
20230822,091700,298320830,2475,2475,2485,2470,1542
|
|
20230822,091600,294508890,2475,2475,2475,2475,3741
|
|
20230822,091500,285249915,2475,2485,2485,2475,5808
|
|
20230822,091400,270845955,2480,2480,2480,2480,3811
|
|
20230822,091300,261394675,2480,2480,2485,2480,3477
|
|
20230822,091200,252771615,2480,2490,2495,2480,3011
|
|
20230822,091100,245295485,2495,2480,2495,2480,2
|
|
20230822,091000,245290510,2495,2480,2495,2480,3029
|
|
20230822,090900,237758865,2485,2470,2485,2470,5456
|
|
20230822,090800,224281855,2470,2465,2475,2460,13435
|
|
20230822,090700,191156210,2460,2470,2475,2460,15518
|
|
20230822,090600,152919305,2475,2490,2490,2470,23930
|
|
20230822,090500,93662830,2500,2480,2500,2480,660
|
|
20230822,090400,92016530,2485,2500,2500,2480,3760
|
|
20230822,090300,82686575,2480,2490,2490,2480,7477
|
|
20230822,090200,64117270,2500,2505,2510,2480,10514
|
|
20230822,090100,38008880,2505,2520,2520,2500,10434
|
|
20230822,090000,11814370,2520,2525,2525,2520,4680
|