600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185700,2350223780,2500,2500,2500,2500,15748
|
|
20230809,185600,2350223780,2500,2500,2500,2500,0
|
|
20230809,185500,2350223780,2500,2500,2500,2500,0
|
|
20230809,185400,2350223780,2500,2500,2500,2500,0
|
|
20230809,185300,2350223780,2500,2500,2500,2500,0
|
|
20230809,185200,2350223780,2500,2500,2500,2500,0
|
|
20230809,185100,2350223780,2500,2500,2500,2500,0
|
|
20230809,185000,2350223780,2500,2500,2500,2500,0
|
|
20230809,184900,2350223780,2500,2500,2500,2500,0
|
|
20230809,184800,2350223780,2500,2500,2500,2500,0
|
|
20230809,184700,2350223780,2500,2500,2500,2500,0
|
|
20230809,184600,2350223780,2500,2500,2500,2500,0
|
|
20230809,184500,2350223780,2500,2500,2500,2500,0
|
|
20230809,184400,2350223780,2500,2500,2500,2500,0
|
|
20230809,184300,2350223780,2500,2500,2500,2500,0
|
|
20230809,184200,2350223780,2500,2500,2500,2500,0
|
|
20230809,184100,2350223780,2500,2500,2500,2500,0
|
|
20230809,184000,2350223780,2500,2500,2500,2500,0
|
|
20230809,183900,2350223780,2500,2500,2500,2500,0
|
|
20230809,183800,2350223780,2500,2500,2500,2500,0
|
|
20230809,183700,2350223780,2500,2500,2500,2500,0
|
|
20230809,183600,2350223780,2500,2500,2500,2500,0
|
|
20230809,183500,2350223780,2500,2500,2500,2500,0
|
|
20230809,183400,2350223780,2500,2500,2500,2500,0
|
|
20230809,183300,2350223780,2500,2500,2500,2500,0
|
|
20230809,183200,2350223780,2500,2500,2500,2500,0
|
|
20230809,183100,2350223780,2500,2500,2500,2500,0
|
|
20230809,183000,2350223780,2500,2500,2500,2500,0
|
|
20230809,182900,2350223780,2500,2500,2500,2500,0
|
|
20230809,182800,2350223780,2500,2500,2500,2500,0
|
|
20230809,182700,2350223780,2500,2500,2500,2500,15748
|
|
20230809,182600,2350223780,2500,2500,2500,2500,0
|
|
20230809,182500,2350223780,2500,2500,2500,2500,0
|
|
20230809,182400,2350223780,2500,2500,2500,2500,0
|
|
20230809,182300,2350223780,2500,2500,2500,2500,0
|
|
20230809,182200,2350223780,2500,2500,2500,2500,0
|
|
20230809,182100,2350223780,2500,2500,2500,2500,0
|
|
20230809,182000,2350223780,2500,2500,2500,2500,0
|
|
20230809,181900,2350223780,2500,2500,2500,2500,0
|
|
20230809,181800,2350223780,2500,2500,2500,2500,0
|
|
20230809,181700,2350223780,2500,2500,2500,2500,0
|
|
20230809,181600,2350223780,2500,2500,2500,2500,0
|
|
20230809,181500,2350223780,2500,2500,2500,2500,0
|
|
20230809,181400,2350223780,2500,2500,2500,2500,0
|
|
20230809,181300,2350223780,2500,2500,2500,2500,0
|
|
20230809,181200,2350223780,2500,2500,2500,2500,0
|
|
20230809,181100,2350223780,2500,2500,2500,2500,0
|
|
20230809,181000,2350223780,2500,2500,2500,2500,0
|
|
20230809,180900,2350223780,2500,2500,2500,2500,0
|
|
20230809,180800,2350223780,2500,2500,2500,2500,0
|
|
20230809,180700,2350223780,2500,2500,2500,2500,0
|
|
20230809,180600,2350223780,2500,2500,2500,2500,0
|
|
20230809,180500,2350223780,2500,2500,2500,2500,0
|
|
20230809,180400,2350223780,2500,2500,2500,2500,0
|
|
20230809,180300,2350223780,2500,2500,2500,2500,0
|
|
20230809,180200,2350223780,2500,2500,2500,2500,0
|
|
20230809,180100,2350223780,2500,2500,2500,2500,0
|
|
20230809,180000,2350223780,2500,2500,2500,2500,0
|
|
20230809,175900,2350223780,2500,2500,2500,2500,0
|
|
20230809,175800,2350223780,2500,2500,2500,2500,0
|
|
20230809,175700,2350223780,2500,2500,2500,2500,15748
|
|
20230809,175600,2350223780,2500,2500,2500,2500,0
|
|
20230809,175500,2350223780,2500,2500,2500,2500,0
|
|
20230809,175400,2350223780,2500,2500,2500,2500,0
|
|
20230809,175300,2350223780,2500,2500,2500,2500,0
|
|
20230809,175200,2350223780,2500,2500,2500,2500,0
|
|
20230809,175100,2350223780,2500,2500,2500,2500,0
|
|
20230809,175000,2350223780,2500,2500,2500,2500,0
|
|
20230809,174900,2350223780,2500,2500,2500,2500,0
|
|
20230809,174800,2350223780,2500,2500,2500,2500,0
|
|
20230809,174700,2350223780,2500,2500,2500,2500,0
|
|
20230809,174600,2350223780,2500,2500,2500,2500,0
|
|
20230809,174500,2350223780,2500,2500,2500,2500,0
|
|
20230809,174400,2350223780,2500,2500,2500,2500,0
|
|
20230809,174300,2350223780,2500,2500,2500,2500,0
|
|
20230809,174200,2350223780,2500,2500,2500,2500,0
|
|
20230809,174100,2350223780,2500,2500,2500,2500,0
|
|
20230809,174000,2350223780,2500,2500,2500,2500,0
|
|
20230809,173900,2350223780,2500,2500,2500,2500,0
|
|
20230809,173800,2350223780,2500,2500,2500,2500,0
|
|
20230809,173700,2350223780,2500,2500,2500,2500,0
|
|
20230809,173600,2350223780,2500,2500,2500,2500,0
|
|
20230809,173500,2350223780,2500,2500,2500,2500,0
|
|
20230809,173400,2350223780,2500,2500,2500,2500,0
|
|
20230809,173300,2350223780,2500,2500,2500,2500,0
|
|
20230809,173200,2350223780,2500,2500,2500,2500,0
|
|
20230809,173100,2350223780,2500,2500,2500,2500,0
|
|
20230809,173000,2350223780,2500,2500,2500,2500,0
|
|
20230809,172900,2350223780,2500,2500,2500,2500,0
|
|
20230809,172800,2350223780,2500,2500,2500,2500,0
|
|
20230809,172700,2350223780,2500,2500,2500,2500,15748
|
|
20230809,172600,2350223780,2500,2500,2500,2500,0
|
|
20230809,172500,2350223780,2500,2500,2500,2500,0
|
|
20230809,172400,2350223780,2500,2500,2500,2500,0
|
|
20230809,172300,2350223780,2500,2500,2500,2500,0
|
|
20230809,172200,2350223780,2500,2500,2500,2500,0
|
|
20230809,172100,2350223780,2500,2500,2500,2500,0
|
|
20230809,172000,2350223780,2500,2500,2500,2500,0
|
|
20230809,171900,2350223780,2500,2500,2500,2500,0
|
|
20230809,171800,2350223780,2500,2500,2500,2500,0
|
|
20230809,171700,2350223780,2500,2500,2500,2500,0
|
|
20230809,171600,2350223780,2500,2500,2500,2500,0
|
|
20230809,171500,2350223780,2500,2500,2500,2500,0
|
|
20230809,171400,2350223780,2500,2500,2500,2500,0
|
|
20230809,171300,2350223780,2500,2500,2500,2500,0
|
|
20230809,171200,2350223780,2500,2500,2500,2500,0
|
|
20230809,171100,2350223780,2500,2500,2500,2500,0
|
|
20230809,171000,2350223780,2500,2500,2500,2500,0
|
|
20230809,170900,2350223780,2500,2500,2500,2500,0
|
|
20230809,170800,2350223780,2500,2500,2500,2500,0
|
|
20230809,170700,2350223780,2500,2500,2500,2500,0
|
|
20230809,170600,2350223780,2500,2500,2500,2500,0
|
|
20230809,170500,2350223780,2500,2500,2500,2500,0
|
|
20230809,170400,2350223780,2500,2500,2500,2500,0
|
|
20230809,170300,2350223780,2500,2500,2500,2500,0
|
|
20230809,170200,2350223780,2500,2500,2500,2500,0
|
|
20230809,170100,2350223780,2500,2500,2500,2500,0
|
|
20230809,170000,2350223780,2500,2500,2500,2500,0
|
|
20230809,165900,2350223780,2500,2500,2500,2500,0
|
|
20230809,165800,2350223780,2500,2500,2500,2500,0
|
|
20230809,165700,2350223780,2500,2500,2500,2500,15748
|
|
20230809,165600,2350223780,2500,2500,2500,2500,0
|
|
20230809,165500,2350223780,2500,2500,2500,2500,0
|
|
20230809,165400,2350223780,2500,2500,2500,2500,0
|
|
20230809,165300,2350223780,2500,2500,2500,2500,0
|
|
20230809,165200,2350223780,2500,2500,2500,2500,0
|
|
20230809,165100,2350223780,2500,2500,2500,2500,0
|
|
20230809,165000,2350223780,2500,2500,2500,2500,0
|
|
20230809,164900,2350223780,2500,2500,2500,2500,0
|
|
20230809,164800,2350223780,2500,2500,2500,2500,0
|
|
20230809,164700,2350223780,2500,2500,2500,2500,0
|
|
20230809,164600,2350223780,2500,2500,2500,2500,0
|
|
20230809,164500,2350223780,2500,2500,2500,2500,0
|
|
20230809,164400,2350223780,2500,2500,2500,2500,0
|
|
20230809,164300,2350223780,2500,2500,2500,2500,0
|
|
20230809,164200,2350223780,2500,2500,2500,2500,0
|
|
20230809,164100,2350223780,2500,2500,2500,2500,0
|
|
20230809,164000,2350223780,2500,2500,2500,2500,0
|
|
20230809,163900,2350223780,2500,2500,2500,2500,0
|
|
20230809,163800,2350223780,2500,2500,2500,2500,0
|
|
20230809,163700,2350223780,2500,2500,2500,2500,0
|
|
20230809,163600,2350223780,2500,2500,2500,2500,0
|
|
20230809,163500,2350223780,2500,2500,2500,2500,0
|
|
20230809,163400,2350223780,2500,2500,2500,2500,0
|
|
20230809,163300,2350223780,2500,2500,2500,2500,0
|
|
20230809,163200,2350223780,2500,2500,2500,2500,0
|
|
20230809,163100,2350223780,2500,2500,2500,2500,0
|
|
20230809,163000,2350223780,2500,2500,2500,2500,0
|
|
20230809,162900,2350223780,2500,2500,2500,2500,0
|
|
20230809,162800,2350223780,2500,2500,2500,2500,0
|
|
20230809,162700,2350223780,2500,2500,2500,2500,15748
|
|
20230809,162600,2350223780,2500,2500,2500,2500,0
|
|
20230809,162500,2350223780,2500,2500,2500,2500,0
|
|
20230809,162400,2350223780,2500,2500,2500,2500,0
|
|
20230809,162300,2350223780,2500,2500,2500,2500,0
|
|
20230809,162200,2350223780,2500,2500,2500,2500,0
|
|
20230809,162100,2350223780,2500,2500,2500,2500,0
|
|
20230809,162000,2350223780,2500,2500,2500,2500,0
|
|
20230809,161900,2350223780,2500,2500,2500,2500,0
|
|
20230809,161800,2350223780,2500,2500,2500,2500,0
|
|
20230809,161700,2350223780,2500,2500,2500,2500,0
|
|
20230809,161600,2350223780,2500,2500,2500,2500,0
|
|
20230809,161500,2350223780,2500,2500,2500,2500,0
|
|
20230809,161400,2350223780,2500,2500,2500,2500,0
|
|
20230809,161300,2350223780,2500,2500,2500,2500,0
|
|
20230809,161200,2350223780,2500,2500,2500,2500,0
|
|
20230809,161100,2350223780,2500,2500,2500,2500,0
|
|
20230809,161000,2350223780,2500,2500,2500,2500,0
|
|
20230809,160900,2350223780,2500,2500,2500,2500,0
|
|
20230809,160800,2350223780,2500,2500,2500,2500,0
|
|
20230809,160700,2350223780,2500,2500,2500,2500,0
|
|
20230809,160600,2350223780,2500,2500,2500,2500,0
|
|
20230809,160500,2350223780,2500,2500,2500,2500,0
|
|
20230809,160400,2350223780,2500,2500,2500,2500,0
|
|
20230809,160300,2350223780,2500,2500,2500,2500,0
|
|
20230809,160200,2350223780,2500,2500,2500,2500,0
|
|
20230809,160100,2350223780,2500,2500,2500,2500,0
|
|
20230809,160000,2350223780,2500,2500,2500,2500,0
|
|
20230809,155900,2350223780,2500,2500,2500,2500,0
|
|
20230809,155800,2350223780,2500,2500,2500,2500,0
|
|
20230809,155700,2350223780,2500,2500,2500,2500,15748
|
|
20230809,155600,2350223780,2500,2500,2500,2500,0
|
|
20230809,155500,2350223780,2500,2500,2500,2500,0
|
|
20230809,155400,2350223780,2500,2500,2500,2500,0
|
|
20230809,155300,2350223780,2500,2500,2500,2500,0
|
|
20230809,155200,2350223780,2500,2500,2500,2500,0
|
|
20230809,155100,2350223780,2500,2500,2500,2500,0
|
|
20230809,155000,2350223780,2500,2500,2500,2500,0
|
|
20230809,154900,2350223780,2500,2500,2500,2500,0
|
|
20230809,154800,2350223780,2500,2500,2500,2500,0
|
|
20230809,154700,2350223780,2500,2500,2500,2500,0
|
|
20230809,154600,2350223780,2500,2500,2500,2500,0
|
|
20230809,154500,2350223780,2500,2500,2500,2500,0
|
|
20230809,154400,2350223780,2500,2500,2500,2500,0
|
|
20230809,154300,2350223780,2500,2500,2500,2500,0
|
|
20230809,154200,2350223780,2500,2500,2500,2500,0
|
|
20230809,154100,2350223780,2500,2500,2500,2500,0
|
|
20230809,154000,2350223780,2500,2500,2500,2500,0
|
|
20230809,153900,2350223780,2500,2500,2500,2500,0
|
|
20230809,153800,2350223780,2500,2500,2500,2500,0
|
|
20230809,153700,2350223780,2500,2500,2500,2500,0
|
|
20230809,153600,2350223780,2500,2500,2500,2500,0
|
|
20230809,153500,2350223780,2500,2500,2500,2500,0
|
|
20230809,153400,2350223780,2500,2500,2500,2500,0
|
|
20230809,153300,2350223780,2500,2500,2500,2500,0
|
|
20230809,153200,2350223780,2500,2500,2500,2500,0
|
|
20230809,153100,2350223780,2500,2500,2500,2500,0
|
|
20230809,153000,2350223780,2500,2500,2500,2500,15748
|
|
20230809,152900,2310853780,2500,2500,2500,2500,0
|
|
20230809,152800,2310853780,2500,2500,2500,2500,0
|
|
20230809,152700,2310853780,2500,2500,2500,2500,0
|
|
20230809,152600,2310853780,2500,2500,2500,2500,0
|
|
20230809,152500,2310853780,2500,2500,2500,2500,0
|
|
20230809,152400,2310853780,2500,2500,2500,2500,0
|
|
20230809,152300,2310853780,2500,2500,2500,2500,0
|
|
20230809,152200,2310853780,2500,2500,2500,2500,0
|
|
20230809,152100,2310853780,2500,2500,2500,2500,0
|
|
20230809,152000,2310853780,2500,2500,2500,2500,0
|
|
20230809,151900,2310853780,2500,2500,2500,2495,6628
|
|
20230809,151800,2294284545,2505,2500,2505,2495,2653
|
|
20230809,151700,2287652150,2500,2500,2500,2500,2535
|
|
20230809,151600,2281314650,2500,2495,2500,2495,7760
|
|
20230809,151500,2261926975,2495,2500,2500,2495,2203
|
|
20230809,151400,2256430235,2500,2490,2500,2490,2651
|
|
20230809,151300,2249814655,2495,2495,2500,2490,4026
|
|
20230809,151200,2239778800,2490,2495,2500,2490,4256
|
|
20230809,151100,2229180055,2500,2495,2500,2495,1156
|
|
20230809,151000,2226293365,2500,2500,2500,2495,4643
|
|
20230809,150900,2214701195,2500,2495,2500,2495,5047
|
|
20230809,150800,2202108905,2495,2495,2495,2495,2008
|
|
20230809,150700,2197098945,2495,2490,2495,2490,1623
|
|
20230809,150600,2193050925,2490,2490,2490,2490,9710
|
|
20230809,150500,2168873025,2490,2490,2490,2490,195
|
|
20230809,150400,2168387475,2490,2490,2490,2490,13
|
|
20230809,150300,2168355105,2490,2490,2490,2485,1020
|
|
20230809,150200,2165815805,2490,2485,2490,2485,5198
|
|
20230809,150100,2152898625,2485,2485,2485,2485,1
|
|
20230809,150000,2152896140,2475,2480,2485,2475,405
|
|
20230809,145900,2151893265,2480,2475,2480,2475,2683
|
|
20230809,145800,2145251835,2480,2480,2480,2475,360
|
|
20230809,145700,2144360535,2480,2480,2480,2475,6
|
|
20230809,145600,2144345660,2480,2480,2485,2475,943
|
|
20230809,145500,2142007390,2485,2485,2485,2480,118
|
|
20230809,145400,2141714190,2485,2485,2485,2475,377
|
|
20230809,145300,2140777920,2485,2475,2485,2475,949
|
|
20230809,145200,2138428710,2480,2480,2485,2480,2140
|
|
20230809,145100,2133113460,2475,2480,2485,2475,125
|
|
20230809,145000,2132803835,2475,2480,2480,2475,2905
|
|
20230809,144900,2125608915,2480,2480,2480,2480,1228
|
|
20230809,144800,2122563475,2475,2480,2480,2475,4499
|
|
20230809,144700,2111419155,2480,2485,2485,2480,440
|
|
20230809,144600,2110325805,2480,2485,2485,2480,246
|
|
20230809,144500,2109714995,2485,2480,2485,2480,2
|
|
20230809,144400,2109710030,2480,2485,2485,2480,8420
|
|
20230809,144300,2088817415,2480,2480,2480,2480,0
|
|
20230809,144200,2088817415,2480,2490,2490,2480,517
|
|
20230809,144100,2087535185,2480,2485,2490,2480,725
|
|
20230809,144000,2085734435,2485,2485,2485,2485,1231
|
|
20230809,143900,2082675400,2485,2485,2485,2485,205
|
|
20230809,143800,2082165975,2485,2475,2485,2475,4628
|
|
20230809,143700,2070681730,2475,2475,2475,2475,445
|
|
20230809,143600,2069580355,2475,2485,2485,2475,1367
|
|
20230809,143500,2066196990,2480,2485,2485,2480,1978
|
|
20230809,143400,2061290285,2480,2480,2480,2480,100
|
|
20230809,143300,2061042285,2480,2485,2485,2480,1689
|
|
20230809,143200,2056853560,2485,2480,2485,2480,3064
|
|
20230809,143100,2049254815,2485,2485,2485,2485,247
|
|
20230809,143000,2048641020,2485,2485,2485,2485,1902
|
|
20230809,142900,2043914550,2485,2485,2485,2485,0
|
|
20230809,142800,2043914550,2485,2480,2485,2480,3001
|
|
20230809,142700,2036472065,2480,2480,2480,2480,90
|
|
20230809,142600,2036248865,2485,2485,2485,2485,10
|
|
20230809,142500,2036224015,2485,2480,2485,2480,235
|
|
20230809,142400,2035640045,2485,2480,2485,2480,547
|
|
20230809,142300,2034280780,2485,2485,2485,2485,206
|
|
20230809,142200,2033768870,2485,2485,2485,2485,121
|
|
20230809,142100,2033468185,2485,2485,2485,2485,290
|
|
20230809,142000,2032747535,2485,2485,2485,2485,1
|
|
20230809,141900,2032745050,2485,2485,2485,2485,20
|
|
20230809,141800,2032695350,2485,2485,2485,2485,1889
|
|
20230809,141700,2028001185,2480,2480,2480,2475,1241
|
|
20230809,141600,2024928505,2475,2480,2480,2475,2430
|
|
20230809,141500,2018913255,2480,2480,2480,2480,1523
|
|
20230809,141400,2015136215,2480,2480,2485,2480,4774
|
|
20230809,141300,2003291675,2485,2485,2485,2480,1006
|
|
20230809,141200,2000796765,2485,2485,2485,2485,30
|
|
20230809,141100,2000722215,2485,2485,2485,2485,1601
|
|
20230809,141000,1996743730,2485,2490,2490,2485,845
|
|
20230809,140900,1994639720,2490,2490,2490,2490,271
|
|
20230809,140800,1993964930,2490,2490,2490,2490,526
|
|
20230809,140700,1992655190,2490,2490,2490,2490,545
|
|
20230809,140600,1991298140,2490,2490,2490,2490,1528
|
|
20230809,140500,1987493420,2495,2490,2495,2490,1000
|
|
20230809,140400,1985002670,2495,2490,2495,2490,310
|
|
20230809,140300,1984229620,2490,2490,2490,2485,704
|
|
20230809,140200,1982476710,2490,2490,2490,2490,962
|
|
20230809,140100,1980081330,2485,2485,2485,2485,1050
|
|
20230809,140000,1977472080,2485,2485,2485,2485,6530
|
|
20230809,135900,1961245030,2480,2495,2495,2475,22673
|
|
20230809,135800,1904911470,2500,2500,2500,2500,49
|
|
20230809,135700,1904788970,2500,2500,2500,2500,59
|
|
20230809,135600,1904641470,2500,2500,2500,2500,129
|
|
20230809,135500,1904318970,2500,2500,2500,2500,313
|
|
20230809,135400,1903536470,2500,2500,2500,2500,5
|
|
20230809,135300,1903523970,2500,2500,2500,2500,175
|
|
20230809,135200,1903086470,2495,2495,2495,2495,934
|
|
20230809,135100,1900756140,2495,2495,2495,2495,1466
|
|
20230809,135000,1897098470,2495,2495,2495,2495,1109
|
|
20230809,134900,1894331515,2495,2495,2495,2495,1944
|
|
20230809,134800,1889481235,2495,2495,2495,2495,0
|
|
20230809,134700,1889481235,2495,2490,2495,2490,1036
|
|
20230809,134600,1886901415,2495,2495,2495,2495,106
|
|
20230809,134500,1886636945,2495,2495,2495,2495,181
|
|
20230809,134400,1886185350,2485,2495,2495,2485,4915
|
|
20230809,134300,1873952835,2495,2500,2500,2495,1488
|
|
20230809,134200,1870240220,2500,2500,2500,2500,519
|
|
20230809,134100,1868942720,2495,2495,2495,2495,40
|
|
20230809,134000,1868842920,2495,2495,2495,2495,3
|
|
20230809,133900,1868835435,2495,2495,2495,2490,416
|
|
20230809,133800,1867797525,2495,2495,2495,2490,2256
|
|
20230809,133700,1862177305,2495,2495,2495,2495,2
|
|
20230809,133600,1862172315,2490,2495,2495,2490,6897
|
|
20230809,133500,1844990735,2505,2505,2505,2505,2660
|
|
20230809,133400,1838327435,2505,2500,2505,2500,4345
|
|
20230809,133300,1827443925,2500,2490,2500,2490,2718
|
|
20230809,133200,1820656650,2490,2485,2490,2480,1688
|
|
20230809,133100,1816470245,2490,2490,2490,2490,1000
|
|
20230809,133000,1813980245,2490,2495,2495,2490,3
|
|
20230809,132900,1813972765,2480,2480,2480,2480,2621
|
|
20230809,132800,1807472685,2485,2485,2490,2485,2800
|
|
20230809,132700,1800514630,2485,2490,2490,2485,504
|
|
20230809,132600,1799261190,2485,2495,2495,2485,2885
|
|
20230809,132500,1792077480,2495,2495,2495,2495,9
|
|
20230809,132400,1792055025,2490,2495,2495,2490,152
|
|
20230809,132300,1791676185,2490,2490,2490,2490,1170
|
|
20230809,132200,1788762885,2490,2485,2490,2485,1742
|
|
20230809,132100,1784430575,2485,2490,2495,2485,11348
|
|
20230809,132000,1756191940,2495,2495,2495,2495,0
|
|
20230809,131900,1756191940,2495,2495,2495,2495,310
|
|
20230809,131800,1755418490,2495,2495,2495,2495,5010
|
|
20230809,131700,1742918540,2495,2490,2495,2490,805
|
|
20230809,131600,1740913505,2495,2500,2500,2495,12153
|
|
20230809,131500,1710591750,2505,2505,2505,2505,1005
|
|
20230809,131400,1708074225,2505,2505,2505,2505,800
|
|
20230809,131300,1706070225,2505,2500,2505,2500,228
|
|
20230809,131200,1705499995,2500,2495,2500,2495,1444
|
|
20230809,131100,1701890115,2495,2495,2495,2495,250
|
|
20230809,131000,1701266365,2495,2495,2495,2495,8
|
|
20230809,130900,1701246405,2495,2495,2495,2490,3454
|
|
20230809,130800,1692638725,2490,2495,2495,2490,1050
|
|
20230809,130700,1690023975,2495,2495,2495,2495,24
|
|
20230809,130600,1689964095,2495,2495,2495,2495,110
|
|
20230809,130500,1689689645,2495,2495,2495,2495,10
|
|
20230809,130400,1689664695,2500,2495,2500,2480,20010
|
|
20230809,130300,1639965075,2495,2495,2495,2495,101
|
|
20230809,130200,1639713080,2495,2495,2495,2495,400
|
|
20230809,130100,1638715080,2495,2495,2495,2495,300
|
|
20230809,130000,1637966580,2490,2490,2490,2490,400
|
|
20230809,125900,1636970580,2490,2500,2500,2490,4695
|
|
20230809,125800,1625267290,2500,2505,2505,2500,773
|
|
20230809,125700,1623334315,2505,2505,2505,2500,793
|
|
20230809,125600,1621347855,2505,2510,2510,2505,172
|
|
20230809,125500,1620916950,2505,2500,2505,2500,1932
|
|
20230809,125400,1616085195,2500,2500,2500,2500,158
|
|
20230809,125300,1615690195,2495,2495,2495,2495,32
|
|
20230809,125200,1615610355,2495,2495,2495,2495,1103
|
|
20230809,125100,1612858370,2500,2495,2500,2495,301
|
|
20230809,125000,1612106870,2495,2500,2500,2495,17
|
|
20230809,124900,1612064400,2495,2495,2495,2495,380
|
|
20230809,124800,1611116300,2495,2500,2500,2495,181
|
|
20230809,124700,1610664450,2500,2500,2500,2500,493
|
|
20230809,124600,1609431950,2500,2500,2500,2500,0
|
|
20230809,124500,1609431950,2500,2495,2500,2495,5
|
|
20230809,124400,1609419455,2495,2490,2495,2490,2426
|
|
20230809,124300,1603378165,2495,2495,2495,2495,484
|
|
20230809,124200,1602170585,2495,2495,2495,2495,670
|
|
20230809,124100,1600498935,2500,2500,2500,2500,0
|
|
20230809,124000,1600498935,2500,2495,2500,2495,118
|
|
20230809,123900,1600204490,2500,2495,2500,2495,23
|
|
20230809,123800,1600147065,2495,2500,2500,2495,6220
|
|
20230809,123700,1584628115,2500,2500,2500,2500,59
|
|
20230809,123600,1584480615,2510,2510,2510,2510,308
|
|
20230809,123500,1583707535,2505,2505,2505,2505,37
|
|
20230809,123400,1583614850,2505,2500,2505,2495,1602
|
|
20230809,123300,1579616625,2500,2505,2505,2500,1152
|
|
20230809,123200,1576732865,2510,2515,2515,2505,387
|
|
20230809,123100,1575761070,2515,2515,2515,2515,10
|
|
20230809,123000,1575735920,2515,2515,2515,2515,51
|
|
20230809,122900,1575607655,2515,2515,2515,2515,0
|
|
20230809,122800,1575607655,2515,2515,2515,2515,204
|
|
20230809,122700,1575094595,2515,2515,2515,2515,50
|
|
20230809,122600,1574968845,2515,2515,2515,2515,51
|
|
20230809,122500,1574840580,2515,2515,2515,2515,100
|
|
20230809,122400,1574589080,2515,2515,2515,2515,1
|
|
20230809,122300,1574586565,2515,2500,2515,2500,4002
|
|
20230809,122200,1564581535,2515,2515,2515,2515,2
|
|
20230809,122100,1564576505,2515,2510,2515,2500,2225
|
|
20230809,122000,1558986590,2495,2505,2505,2495,328
|
|
20230809,121900,1558167450,2495,2500,2500,2495,6073
|
|
20230809,121800,1542996120,2505,2515,2515,2500,1436
|
|
20230809,121700,1539404870,2505,2505,2505,2505,0
|
|
20230809,121600,1539404870,2505,2515,2515,2505,1558
|
|
20230809,121500,1535502040,2505,2505,2505,2505,40
|
|
20230809,121400,1535401840,2515,2515,2515,2515,2
|
|
20230809,121300,1535396810,2510,2510,2510,2510,60
|
|
20230809,121200,1535246210,2515,2505,2515,2505,211
|
|
20230809,121100,1534716650,2500,2500,2500,2500,846
|
|
20230809,121000,1532601650,2500,2500,2510,2495,4592
|
|
20230809,120900,1521115650,2515,2515,2515,2515,0
|
|
20230809,120800,1521115650,2515,2515,2515,2505,8687
|
|
20230809,120700,1499353930,2515,2515,2515,2510,24240
|
|
20230809,120600,1438482825,2520,2520,2520,2520,173
|
|
20230809,120500,1438046865,2515,2515,2515,2515,150
|
|
20230809,120400,1437669615,2515,2515,2515,2515,0
|
|
20230809,120300,1437669615,2515,2515,2515,2515,0
|
|
20230809,120200,1437669615,2515,2515,2515,2515,350
|
|
20230809,120100,1436789365,2520,2520,2520,2520,10
|
|
20230809,120000,1436764165,2515,2520,2520,2515,729
|
|
20230809,115900,1434927215,2520,2520,2520,2515,1900
|
|
20230809,115800,1430139715,2520,2515,2520,2515,5000
|
|
20230809,115700,1417539740,2515,2515,2520,2510,3165
|
|
20230809,115600,1409594840,2510,2515,2515,2510,1598
|
|
20230809,115500,1405583360,2515,2515,2520,2515,5165
|
|
20230809,115400,1392593380,2520,2520,2520,2520,50
|
|
20230809,115300,1392467380,2520,2520,2520,2520,524
|
|
20230809,115200,1391146900,2520,2515,2520,2510,1064
|
|
20230809,115100,1388469470,2510,2510,2510,2510,50
|
|
20230809,115000,1388343970,2515,2515,2515,2515,1012
|
|
20230809,114900,1385798790,2515,2515,2515,2515,0
|
|
20230809,114800,1385798790,2515,2515,2515,2510,1990
|
|
20230809,114700,1380801080,2510,2510,2510,2510,34
|
|
20230809,114600,1380715740,2510,2510,2510,2510,170
|
|
20230809,114500,1380289040,2510,2515,2515,2510,658
|
|
20230809,114400,1378637450,2505,2505,2505,2505,0
|
|
20230809,114300,1378637450,2505,2505,2505,2505,32
|
|
20230809,114200,1378557290,2505,2515,2515,2505,506
|
|
20230809,114100,1377284760,2515,2515,2515,2515,556
|
|
20230809,114000,1375886420,2515,2505,2515,2505,532
|
|
20230809,113900,1374549010,2510,2515,2515,2505,15
|
|
20230809,113800,1374511400,2505,2510,2510,2505,106
|
|
20230809,113700,1374245370,2510,2505,2510,2505,184
|
|
20230809,113600,1373783700,2510,2510,2510,2510,417
|
|
20230809,113500,1372737030,2510,2510,2510,2510,1037
|
|
20230809,113400,1370134160,2500,2505,2505,2500,1209
|
|
20230809,113300,1367111615,2500,2500,2500,2500,54
|
|
20230809,113200,1366976615,2500,2505,2505,2500,97
|
|
20230809,113100,1366733660,2505,2500,2505,2500,239
|
|
20230809,113000,1366135020,2500,2500,2510,2500,301
|
|
20230809,112900,1365382510,2510,2500,2510,2500,1633
|
|
20230809,112800,1361299420,2500,2500,2500,2500,87
|
|
20230809,112700,1361081920,2510,2505,2510,2505,2610
|
|
20230809,112600,1354543675,2505,2505,2505,2505,165
|
|
20230809,112500,1354130350,2505,2500,2505,2500,241
|
|
20230809,112400,1353526805,2505,2500,2505,2500,1206
|
|
20230809,112300,1350507805,2505,2505,2505,2505,159
|
|
20230809,112200,1350109510,2505,2505,2505,2505,33
|
|
20230809,112100,1350026845,2505,2505,2505,2500,210
|
|
20230809,112000,1349500830,2500,2485,2500,2485,16360
|
|
20230809,111900,1308739180,2485,2485,2485,2485,2417
|
|
20230809,111800,1302732935,2490,2490,2490,2485,118
|
|
20230809,111700,1302439145,2490,2490,2490,2490,35
|
|
20230809,111600,1302351995,2485,2485,2485,2485,0
|
|
20230809,111500,1302351995,2485,2480,2485,2480,1762
|
|
20230809,111400,1297982090,2485,2485,2485,2485,144
|
|
20230809,111300,1297624250,2485,2485,2485,2485,9166
|
|
20230809,111200,1274846740,2485,2480,2485,2480,2663
|
|
20230809,111100,1268242425,2485,2480,2485,2480,1651
|
|
20230809,111000,1264147940,2485,2480,2485,2480,849
|
|
20230809,110900,1262042400,2480,2480,2480,2480,201
|
|
20230809,110800,1261543920,2485,2480,2485,2480,217
|
|
20230809,110700,1261005675,2485,2475,2485,2475,10
|
|
20230809,110600,1260980885,2485,2485,2485,2485,5
|
|
20230809,110500,1260968460,2475,2485,2485,2475,1992
|
|
20230809,110400,1256036260,2485,2470,2485,2470,3658
|
|
20230809,110300,1246979860,2475,2475,2475,2475,64
|
|
20230809,110200,1246821460,2475,2485,2485,2475,972
|
|
20230809,110100,1244411160,2480,2480,2485,2470,5076
|
|
20230809,110000,1231863025,2485,2480,2485,2475,668
|
|
20230809,105900,1230204350,2485,2480,2485,2475,3473
|
|
20230809,105800,1221596705,2480,2480,2485,2480,1718
|
|
20230809,105700,1217336020,2485,2485,2490,2485,255
|
|
20230809,105600,1216702295,2490,2480,2490,2480,19
|
|
20230809,105500,1216655055,2475,2485,2485,2475,1378
|
|
20230809,105400,1213244165,2490,2470,2490,2470,115
|
|
20230809,105300,1212959815,2475,2480,2490,2470,7666
|
|
20230809,105200,1194011530,2480,2485,2490,2480,113
|
|
20230809,105100,1193730835,2475,2475,2485,2475,1658
|
|
20230809,105000,1189627275,2480,2475,2480,2475,2812
|
|
20230809,104900,1182667565,2480,2465,2480,2460,5153
|
|
20230809,104800,1169967950,2465,2470,2470,2465,4428
|
|
20230809,104700,1159044095,2470,2465,2480,2465,3785
|
|
20230809,104600,1149705165,2465,2470,2470,2465,6034
|
|
20230809,104500,1134830860,2470,2480,2480,2470,6389
|
|
20230809,104400,1119023225,2480,2485,2485,2480,3091
|
|
20230809,104300,1111352440,2485,2485,2485,2480,3372
|
|
20230809,104200,1102980800,2490,2490,2490,2480,7707
|
|
20230809,104100,1083845690,2500,2490,2500,2490,998
|
|
20230809,104000,1081360660,2490,2500,2500,2490,5532
|
|
20230809,103900,1067566870,2510,2510,2510,2495,13553
|
|
20230809,103800,1033642985,2520,2520,2520,2520,450
|
|
20230809,103700,1032508985,2520,2520,2520,2515,339
|
|
20230809,103600,1031656305,2515,2505,2515,2505,583
|
|
20230809,103500,1030191105,2510,2510,2510,2505,1219
|
|
20230809,103400,1027137480,2505,2505,2510,2505,6942
|
|
20230809,103300,1009747520,2505,2510,2510,2505,2461
|
|
20230809,103200,1003575125,2510,2510,2515,2505,1535
|
|
20230809,103100,999722245,2515,2515,2515,2505,3627
|
|
20230809,103000,990632915,2515,2505,2515,2505,607
|
|
20230809,102900,989109370,2505,2505,2505,2505,32
|
|
20230809,102800,989029210,2505,2505,2510,2505,769
|
|
20230809,102700,987102775,2505,2505,2505,2505,3316
|
|
20230809,102600,978796195,2505,2510,2510,2505,1453
|
|
20230809,102500,975151855,2515,2510,2515,2510,613
|
|
20230809,102400,973613210,2510,2510,2515,2510,1354
|
|
20230809,102300,970213130,2510,2515,2515,2510,6612
|
|
20230809,102200,953616300,2515,2515,2515,2510,2902
|
|
20230809,102100,946325140,2520,2515,2520,2510,5035
|
|
20230809,102000,933683130,2510,2515,2515,2510,397
|
|
20230809,101900,932684705,2520,2515,2520,2515,367
|
|
20230809,101800,931761650,2520,2515,2520,2510,2143
|
|
20230809,101700,926379870,2515,2515,2515,2510,4655
|
|
20230809,101600,914687145,2525,2520,2525,2520,358
|
|
20230809,101500,913783245,2525,2515,2525,2515,10355
|
|
20230809,101400,887724920,2510,2525,2535,2510,4668
|
|
20230809,101300,875926985,2520,2525,2540,2520,18144
|
|
20230809,101200,830054170,2515,2515,2515,2515,1668
|
|
20230809,101100,825859150,2515,2520,2525,2515,7440
|
|
20230809,101000,807114820,2520,2510,2520,2510,1836
|
|
20230809,100900,802493410,2510,2515,2515,2505,1411
|
|
20230809,100800,798951500,2515,2515,2515,2510,4654
|
|
20230809,100700,787262455,2515,2510,2515,2510,1278
|
|
20230809,100600,784048425,2510,2515,2515,2510,3012
|
|
20230809,100500,776478750,2515,2515,2515,2515,1275
|
|
20230809,100400,773272125,2515,2520,2520,2515,3348
|
|
20230809,100300,764841905,2510,2515,2515,2510,2364
|
|
20230809,100200,758906545,2520,2515,2520,2515,2000
|
|
20230809,100100,753868435,2520,2515,2520,2515,5128
|
|
20230809,100000,740971460,2520,2515,2520,2510,2953
|
|
20230809,095900,733540160,2530,2535,2535,2520,7100
|
|
20230809,095800,715631690,2525,2520,2535,2520,19
|
|
20230809,095700,715583600,2530,2535,2535,2530,2072
|
|
20230809,095600,710334440,2530,2530,2535,2520,5792
|
|
20230809,095500,695706530,2530,2535,2535,2530,6124
|
|
20230809,095400,680194925,2520,2535,2535,2515,6071
|
|
20230809,095300,664892950,2535,2520,2535,2515,14380
|
|
20230809,095200,628619300,2520,2510,2520,2505,8795
|
|
20230809,095100,606522380,2510,2495,2510,2495,3798
|
|
20230809,095000,596998450,2495,2510,2520,2495,17992
|
|
20230809,094900,551774710,2505,2490,2505,2490,15597
|
|
20230809,094800,512810935,2485,2485,2485,2485,38
|
|
20230809,094700,512716505,2485,2480,2485,2480,4587
|
|
20230809,094600,501332905,2480,2480,2480,2475,2562
|
|
20230809,094500,494979185,2475,2475,2480,2470,2064
|
|
20230809,094400,489879265,2470,2470,2470,2470,430
|
|
20230809,094300,488817165,2470,2470,2470,2470,34
|
|
20230809,094200,488733185,2470,2480,2480,2470,306
|
|
20230809,094100,487974365,2480,2480,2480,2470,2349
|
|
20230809,094000,482158715,2480,2475,2480,2470,2571
|
|
20230809,093900,475799225,2475,2480,2480,2475,2023
|
|
20230809,093800,470791880,2480,2485,2485,2480,240
|
|
20230809,093700,470196405,2485,2470,2485,2470,4607
|
|
20230809,093600,458765545,2470,2480,2480,2470,227
|
|
20230809,093500,458202645,2470,2475,2480,2465,790
|
|
20230809,093400,456247305,2465,2475,2475,2465,6075
|
|
20230809,093300,441252515,2475,2480,2485,2475,1108
|
|
20230809,093200,438504695,2480,2480,2480,2475,2060
|
|
20230809,093100,433398195,2485,2485,2485,2485,10
|
|
20230809,093000,433373345,2490,2480,2490,2480,3156
|
|
20230809,092900,425520405,2480,2480,2485,2480,4954
|
|
20230809,092800,413227415,2480,2470,2480,2470,5495
|
|
20230809,092700,399624915,2470,2470,2470,2470,1507
|
|
20230809,092600,395902625,2470,2485,2485,2470,14968
|
|
20230809,092500,358840615,2485,2485,2485,2480,4948
|
|
20230809,092400,346545100,2485,2495,2495,2485,5288
|
|
20230809,092300,333403930,2490,2495,2500,2490,1896
|
|
20230809,092200,328678425,2495,2495,2495,2495,437
|
|
20230809,092100,327588110,2495,2475,2495,2475,5595
|
|
20230809,092000,313656450,2475,2470,2475,2470,1923
|
|
20230809,091900,308904540,2470,2470,2470,2465,3143
|
|
20230809,091800,301141530,2470,2455,2495,2455,16049
|
|
20230809,091700,261462480,2455,2460,2460,2455,1394
|
|
20230809,091600,258034240,2460,2460,2460,2460,2508
|
|
20230809,091500,251864560,2465,2470,2470,2465,5695
|
|
20230809,091400,237810370,2470,2475,2475,2465,1462
|
|
20230809,091300,234199000,2470,2475,2475,2470,1061
|
|
20230809,091200,231575370,2470,2465,2470,2465,3180
|
|
20230809,091100,223726125,2465,2465,2465,2460,1471
|
|
20230809,091000,220100625,2470,2470,2470,2465,3783
|
|
20230809,090900,210764110,2470,2465,2470,2465,2503
|
|
20230809,090800,204581705,2465,2460,2465,2460,4074
|
|
20230809,090700,194554100,2460,2460,2460,2450,3228
|
|
20230809,090600,186629355,2460,2465,2465,2440,5048
|
|
20230809,090500,174299315,2445,2455,2465,2440,7703
|
|
20230809,090400,155401125,2455,2435,2455,2435,2833
|
|
20230809,090300,148472150,2435,2445,2455,2435,4332
|
|
20230809,090200,137869400,2445,2435,2455,2435,4493
|
|
20230809,090100,126897085,2435,2455,2460,2410,30239
|
|
20230809,090000,53222230,2460,2475,2500,2455,21544
|