600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185700,2830302725,2810,2810,2810,2810,8933
|
|
20230804,185600,2830302725,2810,2810,2810,2810,0
|
|
20230804,185500,2830302725,2810,2810,2810,2810,0
|
|
20230804,185400,2830302725,2810,2810,2810,2810,0
|
|
20230804,185300,2830302725,2810,2810,2810,2810,0
|
|
20230804,185200,2830302725,2810,2810,2810,2810,0
|
|
20230804,185100,2830302725,2810,2810,2810,2810,0
|
|
20230804,185000,2830302725,2810,2810,2810,2810,0
|
|
20230804,184900,2830302725,2810,2810,2810,2810,0
|
|
20230804,184800,2830302725,2810,2810,2810,2810,0
|
|
20230804,184700,2830302725,2810,2810,2810,2810,0
|
|
20230804,184600,2830302725,2810,2810,2810,2810,0
|
|
20230804,184500,2830302725,2810,2810,2810,2810,0
|
|
20230804,184400,2830302725,2810,2810,2810,2810,0
|
|
20230804,184300,2830302725,2810,2810,2810,2810,0
|
|
20230804,184200,2830302725,2810,2810,2810,2810,0
|
|
20230804,184100,2830302725,2810,2810,2810,2810,0
|
|
20230804,184000,2830302725,2810,2810,2810,2810,0
|
|
20230804,183900,2830302725,2810,2810,2810,2810,0
|
|
20230804,183800,2830302725,2810,2810,2810,2810,0
|
|
20230804,183700,2830302725,2810,2810,2810,2810,0
|
|
20230804,183600,2830302725,2810,2810,2810,2810,0
|
|
20230804,183500,2830302725,2810,2810,2810,2810,0
|
|
20230804,183400,2830302725,2810,2810,2810,2810,0
|
|
20230804,183300,2830302725,2810,2810,2810,2810,0
|
|
20230804,183200,2830302725,2810,2810,2810,2810,0
|
|
20230804,183100,2830302725,2810,2810,2810,2810,0
|
|
20230804,183000,2830302725,2810,2810,2810,2810,0
|
|
20230804,182900,2830302725,2810,2810,2810,2810,0
|
|
20230804,182800,2830302725,2810,2810,2810,2810,0
|
|
20230804,182700,2830302725,2810,2810,2810,2810,8933
|
|
20230804,182600,2830302725,2810,2810,2810,2810,0
|
|
20230804,182500,2830302725,2810,2810,2810,2810,0
|
|
20230804,182400,2830302725,2810,2810,2810,2810,0
|
|
20230804,182300,2830302725,2810,2810,2810,2810,0
|
|
20230804,182200,2830302725,2810,2810,2810,2810,0
|
|
20230804,182100,2830302725,2810,2810,2810,2810,0
|
|
20230804,182000,2830302725,2810,2810,2810,2810,0
|
|
20230804,181900,2830302725,2810,2810,2810,2810,0
|
|
20230804,181800,2830302725,2810,2810,2810,2810,0
|
|
20230804,181700,2830302725,2810,2810,2810,2810,0
|
|
20230804,181600,2830302725,2810,2810,2810,2810,0
|
|
20230804,181500,2830302725,2810,2810,2810,2810,0
|
|
20230804,181400,2830302725,2810,2810,2810,2810,0
|
|
20230804,181300,2830302725,2810,2810,2810,2810,0
|
|
20230804,181200,2830302725,2810,2810,2810,2810,0
|
|
20230804,181100,2830302725,2810,2810,2810,2810,0
|
|
20230804,181000,2830302725,2810,2810,2810,2810,0
|
|
20230804,180900,2830302725,2810,2810,2810,2810,0
|
|
20230804,180800,2830302725,2810,2810,2810,2810,0
|
|
20230804,180700,2830302725,2810,2810,2810,2810,0
|
|
20230804,180600,2830302725,2810,2810,2810,2810,0
|
|
20230804,180500,2830302725,2810,2810,2810,2810,0
|
|
20230804,180400,2830302725,2810,2810,2810,2810,0
|
|
20230804,180300,2830302725,2810,2810,2810,2810,0
|
|
20230804,180200,2830302725,2810,2810,2810,2810,0
|
|
20230804,180100,2830302725,2810,2810,2810,2810,0
|
|
20230804,180000,2830302725,2810,2810,2810,2810,0
|
|
20230804,175900,2830302725,2810,2810,2810,2810,0
|
|
20230804,175800,2830302725,2810,2810,2810,2810,0
|
|
20230804,175700,2830302725,2810,2810,2810,2810,8933
|
|
20230804,175600,2830302725,2810,2810,2810,2810,0
|
|
20230804,175500,2830302725,2810,2810,2810,2810,0
|
|
20230804,175400,2830302725,2810,2810,2810,2810,0
|
|
20230804,175300,2830302725,2810,2810,2810,2810,0
|
|
20230804,175200,2830302725,2810,2810,2810,2810,0
|
|
20230804,175100,2830302725,2810,2810,2810,2810,0
|
|
20230804,175000,2830302725,2810,2810,2810,2810,0
|
|
20230804,174900,2830302725,2810,2810,2810,2810,0
|
|
20230804,174800,2830302725,2810,2810,2810,2810,0
|
|
20230804,174700,2830302725,2810,2810,2810,2810,0
|
|
20230804,174600,2830302725,2810,2810,2810,2810,0
|
|
20230804,174500,2830302725,2810,2810,2810,2810,0
|
|
20230804,174400,2830302725,2810,2810,2810,2810,0
|
|
20230804,174300,2830302725,2810,2810,2810,2810,0
|
|
20230804,174200,2830302725,2810,2810,2810,2810,0
|
|
20230804,174100,2830302725,2810,2810,2810,2810,0
|
|
20230804,174000,2830302725,2810,2810,2810,2810,0
|
|
20230804,173900,2830302725,2810,2810,2810,2810,0
|
|
20230804,173800,2830302725,2810,2810,2810,2810,0
|
|
20230804,173700,2830302725,2810,2810,2810,2810,0
|
|
20230804,173600,2830302725,2810,2810,2810,2810,0
|
|
20230804,173500,2830302725,2810,2810,2810,2810,0
|
|
20230804,173400,2830302725,2810,2810,2810,2810,0
|
|
20230804,173300,2830302725,2810,2810,2810,2810,0
|
|
20230804,173200,2830302725,2810,2810,2810,2810,0
|
|
20230804,173100,2830302725,2810,2810,2810,2810,0
|
|
20230804,173000,2830302725,2810,2810,2810,2810,0
|
|
20230804,172900,2830302725,2810,2810,2810,2810,0
|
|
20230804,172800,2830302725,2810,2810,2810,2810,0
|
|
20230804,172700,2830302725,2810,2810,2810,2810,8933
|
|
20230804,172600,2830302725,2810,2810,2810,2810,0
|
|
20230804,172500,2830302725,2810,2810,2810,2810,0
|
|
20230804,172400,2830302725,2810,2810,2810,2810,0
|
|
20230804,172300,2830302725,2810,2810,2810,2810,0
|
|
20230804,172200,2830302725,2810,2810,2810,2810,0
|
|
20230804,172100,2830302725,2810,2810,2810,2810,0
|
|
20230804,172000,2830302725,2810,2810,2810,2810,0
|
|
20230804,171900,2830302725,2810,2810,2810,2810,0
|
|
20230804,171800,2830302725,2810,2810,2810,2810,0
|
|
20230804,171700,2830302725,2810,2810,2810,2810,0
|
|
20230804,171600,2830302725,2810,2810,2810,2810,0
|
|
20230804,171500,2830302725,2810,2810,2810,2810,0
|
|
20230804,171400,2830302725,2810,2810,2810,2810,0
|
|
20230804,171300,2830302725,2810,2810,2810,2810,0
|
|
20230804,171200,2830302725,2810,2810,2810,2810,0
|
|
20230804,171100,2830302725,2810,2810,2810,2810,0
|
|
20230804,171000,2830302725,2810,2810,2810,2810,0
|
|
20230804,170900,2830302725,2810,2810,2810,2810,0
|
|
20230804,170800,2830302725,2810,2810,2810,2810,0
|
|
20230804,170700,2830302725,2810,2810,2810,2810,0
|
|
20230804,170600,2830302725,2810,2810,2810,2810,0
|
|
20230804,170500,2830302725,2810,2810,2810,2810,0
|
|
20230804,170400,2830302725,2810,2810,2810,2810,0
|
|
20230804,170300,2830302725,2810,2810,2810,2810,0
|
|
20230804,170200,2830302725,2810,2810,2810,2810,0
|
|
20230804,170100,2830302725,2810,2810,2810,2810,0
|
|
20230804,170000,2830302725,2810,2810,2810,2810,0
|
|
20230804,165900,2830302725,2810,2810,2810,2810,0
|
|
20230804,165800,2830302725,2810,2810,2810,2810,0
|
|
20230804,165700,2830302725,2810,2810,2810,2810,8933
|
|
20230804,165600,2830302725,2810,2810,2810,2810,0
|
|
20230804,165500,2830302725,2810,2810,2810,2810,0
|
|
20230804,165400,2830302725,2810,2810,2810,2810,0
|
|
20230804,165300,2830302725,2810,2810,2810,2810,0
|
|
20230804,165200,2830302725,2810,2810,2810,2810,0
|
|
20230804,165100,2830302725,2810,2810,2810,2810,0
|
|
20230804,165000,2830302725,2810,2810,2810,2810,0
|
|
20230804,164900,2830302725,2810,2810,2810,2810,0
|
|
20230804,164800,2830302725,2810,2810,2810,2810,0
|
|
20230804,164700,2830302725,2810,2810,2810,2810,0
|
|
20230804,164600,2830302725,2810,2810,2810,2810,0
|
|
20230804,164500,2830302725,2810,2810,2810,2810,0
|
|
20230804,164400,2830302725,2810,2810,2810,2810,0
|
|
20230804,164300,2830302725,2810,2810,2810,2810,0
|
|
20230804,164200,2830302725,2810,2810,2810,2810,0
|
|
20230804,164100,2830302725,2810,2810,2810,2810,0
|
|
20230804,164000,2830302725,2810,2810,2810,2810,0
|
|
20230804,163900,2830302725,2810,2810,2810,2810,0
|
|
20230804,163800,2830302725,2810,2810,2810,2810,0
|
|
20230804,163700,2830302725,2810,2810,2810,2810,0
|
|
20230804,163600,2830302725,2810,2810,2810,2810,0
|
|
20230804,163500,2830302725,2810,2810,2810,2810,0
|
|
20230804,163400,2830302725,2810,2810,2810,2810,0
|
|
20230804,163300,2830302725,2810,2810,2810,2810,0
|
|
20230804,163200,2830302725,2810,2810,2810,2810,0
|
|
20230804,163100,2830302725,2810,2810,2810,2810,0
|
|
20230804,163000,2830302725,2810,2810,2810,2810,0
|
|
20230804,162900,2830302725,2810,2810,2810,2810,0
|
|
20230804,162800,2830302725,2810,2810,2810,2810,0
|
|
20230804,162700,2830302725,2810,2810,2810,2810,8933
|
|
20230804,162600,2830302725,2810,2810,2810,2810,0
|
|
20230804,162500,2830302725,2810,2810,2810,2810,0
|
|
20230804,162400,2830302725,2810,2810,2810,2810,0
|
|
20230804,162300,2830302725,2810,2810,2810,2810,0
|
|
20230804,162200,2830302725,2810,2810,2810,2810,0
|
|
20230804,162100,2830302725,2810,2810,2810,2810,0
|
|
20230804,162000,2830302725,2810,2810,2810,2810,0
|
|
20230804,161900,2830302725,2810,2810,2810,2810,0
|
|
20230804,161800,2830302725,2810,2810,2810,2810,0
|
|
20230804,161700,2830302725,2810,2810,2810,2810,0
|
|
20230804,161600,2830302725,2810,2810,2810,2810,0
|
|
20230804,161500,2830302725,2810,2810,2810,2810,0
|
|
20230804,161400,2830302725,2810,2810,2810,2810,0
|
|
20230804,161300,2830302725,2810,2810,2810,2810,0
|
|
20230804,161200,2830302725,2810,2810,2810,2810,0
|
|
20230804,161100,2830302725,2810,2810,2810,2810,0
|
|
20230804,161000,2830302725,2810,2810,2810,2810,0
|
|
20230804,160900,2830302725,2810,2810,2810,2810,0
|
|
20230804,160800,2830302725,2810,2810,2810,2810,0
|
|
20230804,160700,2830302725,2810,2810,2810,2810,0
|
|
20230804,160600,2830302725,2810,2810,2810,2810,0
|
|
20230804,160500,2830302725,2810,2810,2810,2810,0
|
|
20230804,160400,2830302725,2810,2810,2810,2810,0
|
|
20230804,160300,2830302725,2810,2810,2810,2810,0
|
|
20230804,160200,2830302725,2810,2810,2810,2810,0
|
|
20230804,160100,2830302725,2810,2810,2810,2810,0
|
|
20230804,160000,2830302725,2810,2810,2810,2810,0
|
|
20230804,155900,2830302725,2810,2810,2810,2810,0
|
|
20230804,155800,2830302725,2810,2810,2810,2810,0
|
|
20230804,155700,2830302725,2810,2810,2810,2810,8933
|
|
20230804,155600,2830302725,2810,2810,2810,2810,0
|
|
20230804,155500,2830302725,2810,2810,2810,2810,0
|
|
20230804,155400,2830302725,2810,2810,2810,2810,0
|
|
20230804,155300,2830302725,2810,2810,2810,2810,0
|
|
20230804,155200,2830302725,2810,2810,2810,2810,0
|
|
20230804,155100,2830302725,2810,2810,2810,2810,0
|
|
20230804,155000,2830302725,2810,2810,2810,2810,0
|
|
20230804,154900,2830302725,2810,2810,2810,2810,0
|
|
20230804,154800,2830302725,2810,2810,2810,2810,0
|
|
20230804,154700,2830302725,2810,2810,2810,2810,0
|
|
20230804,154600,2830302725,2810,2810,2810,2810,0
|
|
20230804,154500,2830302725,2810,2810,2810,2810,0
|
|
20230804,154400,2830302725,2810,2810,2810,2810,0
|
|
20230804,154300,2830302725,2810,2810,2810,2810,0
|
|
20230804,154200,2830302725,2810,2810,2810,2810,0
|
|
20230804,154100,2830302725,2810,2810,2810,2810,0
|
|
20230804,154000,2830302725,2810,2810,2810,2810,0
|
|
20230804,153900,2830302725,2810,2810,2810,2810,0
|
|
20230804,153800,2830302725,2810,2810,2810,2810,0
|
|
20230804,153700,2830302725,2810,2810,2810,2810,0
|
|
20230804,153600,2830302725,2810,2810,2810,2810,0
|
|
20230804,153500,2830302725,2810,2810,2810,2810,0
|
|
20230804,153400,2830302725,2810,2810,2810,2810,0
|
|
20230804,153300,2830302725,2810,2810,2810,2810,0
|
|
20230804,153200,2830302725,2810,2810,2810,2810,0
|
|
20230804,153100,2830302725,2810,2810,2810,2810,0
|
|
20230804,153000,2830302725,2810,2810,2810,2810,8933
|
|
20230804,152900,2805200995,2805,2805,2805,2805,0
|
|
20230804,152800,2805200995,2805,2805,2805,2805,0
|
|
20230804,152700,2805200995,2805,2805,2805,2805,0
|
|
20230804,152600,2805200995,2805,2805,2805,2805,0
|
|
20230804,152500,2805200995,2805,2805,2805,2805,0
|
|
20230804,152400,2805200995,2805,2805,2805,2805,0
|
|
20230804,152300,2805200995,2805,2805,2805,2805,0
|
|
20230804,152200,2805200995,2805,2805,2805,2805,0
|
|
20230804,152100,2805200995,2805,2805,2805,2805,0
|
|
20230804,152000,2805200995,2805,2805,2805,2805,0
|
|
20230804,151900,2805200995,2805,2810,2810,2800,7473
|
|
20230804,151800,2784227040,2810,2800,2810,2800,1152
|
|
20230804,151700,2780995800,2800,2800,2800,2800,3103
|
|
20230804,151600,2772307400,2800,2800,2800,2800,2812
|
|
20230804,151500,2764433800,2800,2800,2805,2795,2274
|
|
20230804,151400,2758077665,2805,2795,2805,2790,2066
|
|
20230804,151300,2752293455,2795,2800,2800,2795,1141
|
|
20230804,151200,2749104355,2795,2800,2800,2795,1502
|
|
20230804,151100,2744903760,2795,2795,2795,2795,429
|
|
20230804,151000,2743704705,2795,2795,2795,2795,100
|
|
20230804,150900,2743425205,2795,2795,2795,2795,100
|
|
20230804,150800,2743145705,2795,2795,2795,2795,701
|
|
20230804,150700,2741186410,2800,2785,2800,2785,4594
|
|
20230804,150600,2728353235,2780,2790,2790,2780,2125
|
|
20230804,150500,2722427550,2790,2800,2800,2790,1930
|
|
20230804,150400,2717042840,2800,2790,2800,2780,2038
|
|
20230804,150300,2711362370,2785,2800,2800,2785,4500
|
|
20230804,150200,2698764930,2790,2795,2800,2790,6829
|
|
20230804,150100,2679645220,2800,2800,2800,2800,3955
|
|
20230804,150000,2668571220,2800,2805,2805,2800,27939
|
|
20230804,145900,2590341370,2805,2800,2805,2790,3498
|
|
20230804,145800,2580545480,2800,2795,2800,2790,337
|
|
20230804,145700,2579605185,2795,2795,2800,2795,23
|
|
20230804,145600,2579540895,2800,2790,2800,2790,136
|
|
20230804,145500,2579161445,2785,2790,2795,2785,845
|
|
20230804,145400,2576804645,2790,2800,2800,2790,500
|
|
20230804,145300,2575407645,2800,2800,2800,2800,500
|
|
20230804,145200,2574007645,2800,2800,2800,2790,4462
|
|
20230804,145100,2561547340,2805,2800,2805,2800,5920
|
|
20230804,145000,2544970495,2810,2810,2810,2805,971
|
|
20230804,144900,2542244520,2810,2810,2810,2810,794
|
|
20230804,144800,2540013380,2810,2810,2810,2810,125
|
|
20230804,144700,2539662130,2810,2810,2810,2810,182
|
|
20230804,144600,2539150710,2810,2800,2810,2800,829
|
|
20230804,144500,2536827985,2800,2800,2800,2800,114
|
|
20230804,144400,2536508785,2800,2800,2800,2800,2820
|
|
20230804,144300,2528612785,2800,2805,2805,2800,24
|
|
20230804,144200,2528545580,2805,2805,2805,2805,1
|
|
20230804,144100,2528542775,2800,2800,2800,2800,1
|
|
20230804,144000,2528539975,2800,2800,2800,2800,0
|
|
20230804,143900,2528539975,2800,2805,2805,2800,1298
|
|
20230804,143800,2524905560,2805,2805,2805,2805,1973
|
|
20230804,143700,2519371295,2805,2800,2805,2800,342
|
|
20230804,143600,2518413685,2795,2795,2795,2795,244
|
|
20230804,143500,2517731705,2800,2795,2800,2795,2983
|
|
20230804,143400,2509388325,2795,2795,2795,2790,3220
|
|
20230804,143300,2500401930,2795,2795,2795,2795,100
|
|
20230804,143200,2500122430,2795,2805,2805,2795,437
|
|
20230804,143100,2498897295,2805,2795,2805,2795,6409
|
|
20230804,143000,2480954040,2795,2790,2795,2790,258
|
|
20230804,142900,2480234180,2795,2795,2795,2795,1079
|
|
20230804,142800,2477218375,2795,2800,2800,2795,903
|
|
20230804,142700,2474694485,2795,2795,2795,2795,2814
|
|
20230804,142600,2466829355,2795,2800,2800,2795,2522
|
|
20230804,142500,2459768255,2805,2805,2805,2805,65
|
|
20230804,142400,2459585930,2805,2805,2805,2805,684
|
|
20230804,142300,2457667310,2810,2810,2810,2810,80
|
|
20230804,142200,2457442510,2805,2810,2810,2805,1297
|
|
20230804,142100,2453801195,2815,2805,2815,2800,3514
|
|
20230804,142000,2443958605,2805,2805,2805,2805,172
|
|
20230804,141900,2443476145,2800,2795,2800,2795,234
|
|
20230804,141800,2442821450,2795,2795,2795,2795,327
|
|
20230804,141700,2441907485,2795,2795,2795,2790,1199
|
|
20230804,141600,2438558320,2800,2800,2800,2800,1704
|
|
20230804,141500,2433787120,2800,2800,2800,2800,1820
|
|
20230804,141400,2428691120,2800,2800,2800,2800,1271
|
|
20230804,141300,2425132320,2800,2800,2800,2800,16
|
|
20230804,141200,2425087520,2800,2800,2800,2800,2311
|
|
20230804,141100,2418616720,2805,2805,2805,2805,22
|
|
20230804,141000,2418555010,2800,2800,2800,2800,0
|
|
20230804,140900,2418555010,2800,2805,2805,2800,600
|
|
20230804,140800,2416874925,2800,2800,2800,2800,15
|
|
20230804,140700,2416832925,2800,2800,2810,2800,12
|
|
20230804,140600,2416799315,2800,2800,2800,2800,7171
|
|
20230804,140500,2396720515,2800,2805,2805,2800,5919
|
|
20230804,140400,2380141975,2810,2810,2810,2810,290
|
|
20230804,140300,2379327075,2805,2805,2805,2805,93
|
|
20230804,140200,2379066210,2805,2800,2805,2800,1242
|
|
20230804,140100,2375588500,2805,2805,2805,2805,59
|
|
20230804,140000,2375423005,2810,2800,2810,2800,843
|
|
20230804,135900,2373055675,2800,2800,2800,2800,1
|
|
20230804,135800,2373052875,2800,2800,2800,2800,0
|
|
20230804,135700,2373052875,2800,2800,2810,2800,2409
|
|
20230804,135600,2366297675,2805,2805,2805,2805,5597
|
|
20230804,135500,2350598090,2810,2805,2810,2805,6274
|
|
20230804,135400,2332968330,2805,2810,2810,2805,2654
|
|
20230804,135300,2325517295,2805,2790,2805,2790,6687
|
|
20230804,135200,2306840365,2785,2790,2790,2785,14809
|
|
20230804,135100,2265588790,2790,2790,2790,2790,210
|
|
20230804,135000,2265002890,2790,2790,2790,2790,35
|
|
20230804,134900,2264905240,2795,2790,2795,2785,1121
|
|
20230804,134800,2261782975,2795,2795,2795,2790,1056
|
|
20230804,134700,2258836140,2795,2795,2795,2790,518
|
|
20230804,134600,2257390830,2795,2795,2795,2795,3
|
|
20230804,134500,2257382445,2795,2795,2795,2795,0
|
|
20230804,134400,2257382445,2795,2790,2795,2790,4470
|
|
20230804,134300,2244911140,2780,2780,2785,2780,2379
|
|
20230804,134200,2238297515,2785,2795,2795,2785,918
|
|
20230804,134100,2235738090,2790,2785,2790,2780,3522
|
|
20230804,134000,2225929460,2790,2790,2790,2790,0
|
|
20230804,133900,2225929460,2790,2790,2790,2790,105
|
|
20230804,133800,2225636510,2790,2790,2790,2790,10
|
|
20230804,133700,2225608610,2790,2785,2790,2785,126
|
|
20230804,133600,2225257495,2785,2785,2785,2785,19
|
|
20230804,133500,2225204580,2785,2785,2785,2785,0
|
|
20230804,133400,2225204580,2785,2785,2785,2785,318
|
|
20230804,133300,2224318950,2785,2790,2790,2785,3523
|
|
20230804,133200,2214500625,2790,2800,2800,2790,996
|
|
20230804,133100,2211716465,2810,2800,2810,2800,500
|
|
20230804,133000,2210315365,2800,2800,2800,2800,508
|
|
20230804,132900,2208892965,2795,2795,2795,2795,10749
|
|
20230804,132800,2178849510,2795,2790,2795,2790,1496
|
|
20230804,132700,2174672095,2795,2795,2795,2795,106
|
|
20230804,132600,2174375825,2790,2790,2790,2790,50
|
|
20230804,132500,2174236325,2790,2800,2800,2780,11313
|
|
20230804,132400,2142714545,2805,2805,2805,2805,50
|
|
20230804,132300,2142574295,2805,2805,2805,2805,220
|
|
20230804,132200,2141957195,2805,2800,2805,2800,2204
|
|
20230804,132100,2135780960,2800,2800,2800,2800,14
|
|
20230804,132000,2135741760,2795,2800,2800,2795,1319
|
|
20230804,131900,2132048610,2800,2800,2800,2800,0
|
|
20230804,131800,2132048610,2800,2800,2800,2800,1
|
|
20230804,131700,2132045810,2790,2795,2800,2785,2718
|
|
20230804,131600,2124460930,2805,2805,2805,2805,24
|
|
20230804,131500,2124393610,2795,2805,2805,2795,656
|
|
20230804,131400,2122556530,2805,2800,2805,2790,112
|
|
20230804,131300,2122243890,2795,2795,2795,2795,9045
|
|
20230804,131200,2096963115,2790,2800,2805,2790,5873
|
|
20230804,131100,2080529420,2805,2810,2810,2805,1135
|
|
20230804,131000,2077340680,2810,2805,2810,2805,465
|
|
20230804,130900,2076036195,2805,2805,2805,2800,18
|
|
20230804,130800,2075985715,2805,2800,2805,2800,40
|
|
20230804,130700,2075873535,2800,2800,2805,2800,809
|
|
20230804,130600,2073608330,2795,2785,2795,2785,1026
|
|
20230804,130500,2070743160,2790,2790,2790,2790,1
|
|
20230804,130400,2070740370,2780,2785,2785,2780,102
|
|
20230804,130300,2070456305,2790,2790,2790,2790,220
|
|
20230804,130200,2069842505,2780,2780,2780,2780,307
|
|
20230804,130100,2068989045,2775,2775,2775,2775,6
|
|
20230804,130000,2068972395,2775,2800,2800,2775,2155
|
|
20230804,125900,2062983405,2805,2780,2805,2780,3827
|
|
20230804,125800,2052290335,2785,2780,2785,2780,5
|
|
20230804,125700,2052276420,2780,2785,2785,2780,29
|
|
20230804,125600,2052195660,2780,2780,2780,2780,1487
|
|
20230804,125500,2048061800,2770,2775,2775,2770,771
|
|
20230804,125400,2045922480,2770,2770,2770,2770,200
|
|
20230804,125300,2045368480,2760,2790,2790,2760,8002
|
|
20230804,125200,2023235615,2775,2785,2785,2775,428
|
|
20230804,125100,2022045340,2785,2780,2785,2780,25
|
|
20230804,125000,2021975830,2785,2785,2785,2785,2532
|
|
20230804,124900,2014924210,2790,2790,2790,2790,18
|
|
20230804,124800,2014873990,2790,2790,2790,2790,600
|
|
20230804,124700,2013199990,2790,2785,2790,2785,4106
|
|
20230804,124600,2001746770,2790,2790,2790,2790,0
|
|
20230804,124500,2001746770,2790,2790,2790,2790,526
|
|
20230804,124400,2000279230,2790,2785,2790,2785,2254
|
|
20230804,124300,1993994675,2785,2785,2785,2785,0
|
|
20230804,124200,1993994675,2785,2780,2785,2775,136
|
|
20230804,124100,1993616425,2780,2780,2780,2780,1732
|
|
20230804,124000,1988801465,2775,2785,2785,2770,2246
|
|
20230804,123900,1982566080,2785,2770,2785,2770,1101
|
|
20230804,123800,1979507065,2780,2775,2780,2775,2824
|
|
20230804,123700,1971657940,2775,2775,2775,2775,181
|
|
20230804,123600,1971155665,2775,2770,2775,2770,1114
|
|
20230804,123500,1968065415,2770,2765,2770,2765,539
|
|
20230804,123400,1966573555,2765,2765,2765,2765,21
|
|
20230804,123300,1966515490,2765,2765,2765,2765,60
|
|
20230804,123200,1966349590,2765,2755,2765,2750,2003
|
|
20230804,123100,1960837870,2750,2750,2755,2750,7187
|
|
20230804,123000,1941073175,2750,2760,2760,2750,10501
|
|
20230804,122900,1912173510,2755,2755,2755,2755,202
|
|
20230804,122800,1911617000,2755,2765,2770,2755,3403
|
|
20230804,122700,1902225765,2765,2765,2770,2765,4789
|
|
20230804,122600,1888960625,2760,2760,2765,2755,2003
|
|
20230804,122500,1883426860,2760,2760,2760,2760,6750
|
|
20230804,122400,1864796860,2760,2760,2760,2755,988
|
|
20230804,122300,1862072480,2755,2765,2770,2750,23070
|
|
20230804,122200,1798514265,2760,2775,2775,2760,1082
|
|
20230804,122100,1795523505,2785,2770,2785,2770,3396
|
|
20230804,122000,1786099380,2770,2775,2775,2770,1725
|
|
20230804,121900,1781320670,2785,2785,2785,2770,1014
|
|
20230804,121800,1778511550,2790,2795,2795,2790,312
|
|
20230804,121700,1777640535,2785,2795,2795,2785,16
|
|
20230804,121600,1777595895,2790,2790,2790,2790,1
|
|
20230804,121500,1777593105,2785,2785,2785,2785,9
|
|
20230804,121400,1777568040,2790,2790,2795,2790,1003
|
|
20230804,121300,1774769660,2795,2795,2795,2790,236
|
|
20230804,121200,1774110460,2790,2785,2790,2775,885
|
|
20230804,121100,1771647860,2780,2780,2780,2770,6135
|
|
20230804,121000,1754617300,2780,2780,2780,2780,0
|
|
20230804,120900,1754617300,2780,2780,2780,2780,1226
|
|
20230804,120800,1751209020,2775,2775,2775,2775,1
|
|
20230804,120700,1751206245,2775,2775,2775,2770,1207
|
|
20230804,120600,1747861820,2770,2770,2770,2760,6338
|
|
20230804,120500,1730309405,2770,2775,2780,2770,560
|
|
20230804,120400,1728755605,2775,2770,2775,2760,2319
|
|
20230804,120300,1722352890,2780,2780,2780,2780,0
|
|
20230804,120200,1722352890,2780,2780,2780,2780,3
|
|
20230804,120100,1722344550,2785,2765,2785,2765,761
|
|
20230804,120000,1720239905,2785,2785,2790,2750,18548
|
|
20230804,115900,1669027400,2790,2790,2790,2790,0
|
|
20230804,115800,1669027400,2790,2790,2790,2790,3
|
|
20230804,115700,1669019030,2790,2790,2790,2790,1
|
|
20230804,115600,1669016240,2790,2790,2790,2790,0
|
|
20230804,115500,1669016240,2790,2785,2790,2785,535
|
|
20230804,115400,1667526090,2790,2805,2805,2790,2160
|
|
20230804,115300,1661494290,2800,2800,2800,2800,4
|
|
20230804,115200,1661483090,2805,2805,2805,2805,6
|
|
20230804,115100,1661466260,2805,2805,2805,2805,2
|
|
20230804,115000,1661460650,2790,2790,2805,2790,211
|
|
20230804,114900,1660871795,2790,2795,2795,2790,794
|
|
20230804,114800,1658653035,2795,2805,2810,2795,2382
|
|
20230804,114700,1651971750,2805,2830,2830,2795,17024
|
|
20230804,114600,1604286405,2830,2815,2830,2815,2567
|
|
20230804,114500,1597048295,2815,2800,2815,2795,8216
|
|
20230804,114400,1574044290,2800,2800,2800,2780,1251
|
|
20230804,114300,1570563155,2795,2780,2795,2780,2
|
|
20230804,114200,1570557580,2780,2775,2790,2775,7370
|
|
20230804,114100,1550050710,2770,2770,2770,2770,3355
|
|
20230804,114000,1540757360,2770,2770,2770,2770,2460
|
|
20230804,113900,1533943160,2765,2770,2775,2765,1600
|
|
20230804,113800,1529518165,2765,2770,2770,2765,1730
|
|
20230804,113700,1524734710,2770,2770,2770,2760,270
|
|
20230804,113600,1523986850,2770,2770,2770,2760,363
|
|
20230804,113500,1522982340,2770,2775,2775,2760,9501
|
|
20230804,113400,1496686670,2770,2770,2770,2770,0
|
|
20230804,113300,1496686670,2770,2770,2770,2770,0
|
|
20230804,113200,1496686670,2770,2770,2770,2770,0
|
|
20230804,113100,1496686670,2770,2770,2770,2770,68
|
|
20230804,113000,1496498310,2780,2785,2785,2780,335
|
|
20230804,112900,1495567005,2785,2780,2785,2770,956
|
|
20230804,112800,1492914315,2785,2785,2785,2780,1917
|
|
20230804,112700,1487575520,2780,2770,2780,2770,3377
|
|
20230804,112600,1478193670,2770,2765,2770,2765,182
|
|
20230804,112500,1477690385,2765,2770,2775,2765,862
|
|
20230804,112400,1475304390,2775,2780,2780,2765,564
|
|
20230804,112300,1473744895,2765,2780,2780,2765,301
|
|
20230804,112200,1472912615,2765,2765,2770,2765,2756
|
|
20230804,112100,1465288795,2770,2765,2770,2765,930
|
|
20230804,112000,1462716695,2765,2780,2780,2765,2064
|
|
20230804,111900,1457004760,2770,2775,2780,2770,3167
|
|
20230804,111800,1448226245,2775,2780,2780,2770,4611
|
|
20230804,111700,1435445810,2775,2775,2775,2775,20
|
|
20230804,111600,1435390310,2775,2775,2780,2775,5448
|
|
20230804,111500,1420254560,2775,2775,2775,2775,585
|
|
20230804,111400,1418631185,2770,2780,2780,2770,2121
|
|
20230804,111300,1412739235,2775,2775,2780,2775,1175
|
|
20230804,111200,1409476605,2775,2780,2780,2775,204
|
|
20230804,111100,1408910500,2780,2780,2780,2780,2000
|
|
20230804,111000,1403350500,2780,2785,2785,2775,2155
|
|
20230804,110900,1397359675,2785,2785,2785,2785,1519
|
|
20230804,110800,1393129260,2790,2800,2800,2790,760
|
|
20230804,110700,1391008845,2795,2800,2800,2795,5230
|
|
20230804,110600,1376390990,2795,2790,2795,2790,11743
|
|
20230804,110500,1343603020,2795,2810,2810,2795,3567
|
|
20230804,110400,1333601775,2800,2800,2810,2800,4581
|
|
20230804,110300,1320774405,2800,2800,2800,2800,54
|
|
20230804,110200,1320623205,2800,2800,2800,2790,2144
|
|
20230804,110100,1314630685,2800,2790,2800,2790,729
|
|
20230804,110000,1312596765,2790,2800,2800,2790,4168
|
|
20230804,105900,1300958195,2795,2795,2805,2795,2512
|
|
20230804,105800,1293924530,2790,2800,2800,2790,781
|
|
20230804,105700,1291745520,2780,2775,2785,2775,3226
|
|
20230804,105600,1282775170,2770,2780,2785,2770,2801
|
|
20230804,105500,1274997445,2780,2785,2785,2780,1176
|
|
20230804,105400,1271725785,2785,2785,2785,2780,4972
|
|
20230804,105300,1257898965,2785,2795,2795,2785,7966
|
|
20230804,105200,1235677450,2800,2795,2800,2795,84
|
|
20230804,105100,1235442270,2800,2795,2800,2795,2588
|
|
20230804,105000,1228208770,2795,2795,2795,2795,3653
|
|
20230804,104900,1217998635,2800,2805,2815,2795,10209
|
|
20230804,104800,1189408400,2805,2810,2815,2805,5520
|
|
20230804,104700,1173921595,2810,2815,2815,2810,1564
|
|
20230804,104600,1169521705,2815,2810,2815,2810,240
|
|
20230804,104500,1168847090,2810,2810,2810,2810,410
|
|
20230804,104400,1167694990,2810,2815,2815,2805,7078
|
|
20230804,104300,1147800350,2820,2820,2820,2815,322
|
|
20230804,104200,1146892410,2820,2820,2820,2820,1708
|
|
20230804,104100,1142075850,2835,2835,2835,2835,47
|
|
20230804,104000,1141942605,2820,2830,2840,2815,6449
|
|
20230804,103900,1123734500,2830,2830,2835,2830,104
|
|
20230804,103800,1123439930,2840,2845,2845,2840,1842
|
|
20230804,103700,1118204615,2840,2835,2840,2830,3065
|
|
20230804,103600,1109501140,2835,2820,2835,2820,2055
|
|
20230804,103500,1103700210,2820,2820,2820,2810,1564
|
|
20230804,103400,1099301750,2820,2815,2820,2815,3271
|
|
20230804,103300,1090085140,2815,2820,2820,2815,6019
|
|
20230804,103200,1073117765,2820,2820,2825,2820,304
|
|
20230804,103100,1072260205,2820,2825,2825,2820,2682
|
|
20230804,103000,1064696955,2820,2825,2825,2820,167
|
|
20230804,102900,1064225315,2825,2825,2825,2825,1237
|
|
20230804,102800,1060730790,2830,2825,2830,2825,54
|
|
20230804,102700,1060577990,2825,2830,2830,2825,495
|
|
20230804,102600,1059177255,2830,2830,2840,2830,1920
|
|
20230804,102500,1053727195,2835,2830,2835,2830,555
|
|
20230804,102400,1052155785,2830,2830,2830,2830,80
|
|
20230804,102300,1051929385,2835,2840,2840,2835,1369
|
|
20230804,102200,1048048165,2835,2830,2835,2830,189
|
|
20230804,102100,1047512680,2830,2825,2830,2825,199
|
|
20230804,102000,1046949625,2830,2830,2830,2830,22
|
|
20230804,101900,1046887365,2820,2830,2830,2820,2659
|
|
20230804,101800,1039364940,2835,2840,2840,2835,2658
|
|
20230804,101700,1031828695,2835,2840,2840,2835,45
|
|
20230804,101600,1031701010,2840,2840,2840,2840,5
|
|
20230804,101500,1031686810,2845,2845,2845,2830,1061
|
|
20230804,101400,1028679060,2845,2835,2845,2835,3436
|
|
20230804,101300,1018908000,2840,2835,2840,2835,3049
|
|
20230804,101200,1010248955,2830,2830,2830,2830,4
|
|
20230804,101100,1010237635,2850,2840,2850,2840,100
|
|
20230804,101000,1009953285,2825,2825,2825,2825,4
|
|
20230804,100900,1009941985,2830,2825,2830,2825,2638
|
|
20230804,100800,1002488935,2830,2830,2830,2830,2475
|
|
20230804,100700,995484685,2830,2835,2835,2830,4203
|
|
20230804,100600,983589945,2835,2835,2835,2835,2203
|
|
20230804,100500,977344440,2835,2840,2840,2835,1239
|
|
20230804,100400,973826240,2845,2845,2845,2845,361
|
|
20230804,100300,972799195,2845,2850,2850,2845,78
|
|
20230804,100200,972577145,2850,2850,2850,2850,1724
|
|
20230804,100100,967663745,2850,2865,2865,2850,1105
|
|
20230804,100000,964511130,2865,2865,2865,2860,1005
|
|
20230804,095900,961632055,2865,2845,2865,2845,7266
|
|
20230804,095800,940869300,2840,2830,2840,2830,356
|
|
20230804,095700,939859605,2830,2825,2830,2825,73
|
|
20230804,095600,939653330,2825,2830,2830,2825,732
|
|
20230804,095500,937582120,2830,2830,2830,2825,456
|
|
20230804,095400,936293655,2825,2825,2825,2825,528
|
|
20230804,095300,934802055,2825,2830,2835,2825,1044
|
|
20230804,095200,931852225,2820,2820,2820,2820,0
|
|
20230804,095100,931852225,2820,2820,2820,2820,0
|
|
20230804,095000,931852225,2820,2835,2835,2820,5904
|
|
20230804,094900,915165515,2835,2845,2845,2830,477
|
|
20230804,094800,913811470,2845,2845,2845,2845,100
|
|
20230804,094700,913526970,2845,2830,2845,2830,897
|
|
20230804,094600,910983135,2830,2825,2830,2820,4024
|
|
20230804,094500,899599860,2825,2825,2825,2825,284
|
|
20230804,094400,898797560,2825,2825,2825,2825,150
|
|
20230804,094300,898373810,2825,2840,2840,2825,2429
|
|
20230804,094200,891489755,2840,2835,2840,2835,287
|
|
20230804,094100,890675135,2840,2840,2840,2840,940
|
|
20230804,094000,888005535,2840,2840,2840,2840,1529
|
|
20230804,093900,883663175,2840,2840,2840,2840,2002
|
|
20230804,093800,877977495,2840,2840,2845,2840,1533
|
|
20230804,093700,873623675,2845,2840,2845,2835,4673
|
|
20230804,093600,860366015,2840,2835,2840,2835,465
|
|
20230804,093500,859047685,2830,2840,2840,2825,29
|
|
20230804,093400,858965650,2830,2825,2830,2825,299
|
|
20230804,093300,858120615,2830,2830,2845,2830,2300
|
|
20230804,093200,851601615,2845,2845,2850,2825,3826
|
|
20230804,093100,840760045,2850,2815,2850,2815,7546
|
|
20230804,093000,819482460,2815,2820,2820,2815,1285
|
|
20230804,092900,815865180,2820,2820,2825,2820,476
|
|
20230804,092800,814522360,2820,2810,2835,2810,1508
|
|
20230804,092700,810276945,2815,2830,2830,2815,8425
|
|
20230804,092600,786535400,2830,2815,2830,2815,3153
|
|
20230804,092500,777626295,2825,2830,2830,2810,4497
|
|
20230804,092400,764972680,2830,2830,2830,2830,2612
|
|
20230804,092300,757580720,2845,2840,2845,2825,6639
|
|
20230804,092200,738749580,2840,2865,2865,2840,4670
|
|
20230804,092100,725474460,2865,2870,2870,2855,6968
|
|
20230804,092000,705519590,2865,2870,2875,2865,8831
|
|
20230804,091900,680172320,2870,2860,2870,2860,3856
|
|
20230804,091800,669135060,2860,2865,2875,2860,10531
|
|
20230804,091700,638967790,2865,2835,2865,2835,6644
|
|
20230804,091600,620040250,2835,2820,2840,2810,4227
|
|
20230804,091500,608117105,2820,2825,2835,2820,3627
|
|
20230804,091400,597871840,2825,2820,2825,2810,3386
|
|
20230804,091300,588325125,2820,2845,2845,2820,13755
|
|
20230804,091200,549463290,2855,2815,2855,2815,21664
|
|
20230804,091100,487820125,2815,2795,2815,2795,540
|
|
20230804,091000,486302875,2795,2755,2795,2755,9578
|
|
20230804,090900,459793640,2750,2750,2760,2745,20640
|
|
20230804,090800,403032180,2755,2755,2760,2750,8806
|
|
20230804,090700,378792570,2755,2770,2770,2745,19794
|
|
20230804,090600,324296555,2770,2785,2785,2770,5949
|
|
20230804,090500,307814955,2785,2755,2785,2750,9326
|
|
20230804,090400,282081175,2755,2770,2780,2755,21979
|
|
20230804,090300,221348870,2755,2780,2795,2755,23508
|
|
20230804,090200,156245905,2780,2785,2790,2765,14564
|
|
20230804,090100,115808160,2780,2810,2810,2770,20119
|
|
20230804,090000,59797455,2810,2875,2880,2810,20812
|