600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185700,2481087425,2435,2435,2435,2435,15700
|
|
20230810,185600,2481087425,2435,2435,2435,2435,0
|
|
20230810,185500,2481087425,2435,2435,2435,2435,0
|
|
20230810,185400,2481087425,2435,2435,2435,2435,0
|
|
20230810,185300,2481087425,2435,2435,2435,2435,0
|
|
20230810,185200,2481087425,2435,2435,2435,2435,0
|
|
20230810,185100,2481087425,2435,2435,2435,2435,0
|
|
20230810,185000,2481087425,2435,2435,2435,2435,0
|
|
20230810,184900,2481087425,2435,2435,2435,2435,0
|
|
20230810,184800,2481087425,2435,2435,2435,2435,0
|
|
20230810,184700,2481087425,2435,2435,2435,2435,0
|
|
20230810,184600,2481087425,2435,2435,2435,2435,0
|
|
20230810,184500,2481087425,2435,2435,2435,2435,0
|
|
20230810,184400,2481087425,2435,2435,2435,2435,0
|
|
20230810,184300,2481087425,2435,2435,2435,2435,0
|
|
20230810,184200,2481087425,2435,2435,2435,2435,0
|
|
20230810,184100,2481087425,2435,2435,2435,2435,0
|
|
20230810,184000,2481087425,2435,2435,2435,2435,0
|
|
20230810,183900,2481087425,2435,2435,2435,2435,0
|
|
20230810,183800,2481087425,2435,2435,2435,2435,0
|
|
20230810,183700,2481087425,2435,2435,2435,2435,0
|
|
20230810,183600,2481087425,2435,2435,2435,2435,0
|
|
20230810,183500,2481087425,2435,2435,2435,2435,0
|
|
20230810,183400,2481087425,2435,2435,2435,2435,0
|
|
20230810,183300,2481087425,2435,2435,2435,2435,0
|
|
20230810,183200,2481087425,2435,2435,2435,2435,0
|
|
20230810,183100,2481087425,2435,2435,2435,2435,0
|
|
20230810,183000,2481087425,2435,2435,2435,2435,0
|
|
20230810,182900,2481087425,2435,2435,2435,2435,0
|
|
20230810,182800,2481087425,2435,2435,2435,2435,0
|
|
20230810,182700,2481087425,2435,2435,2435,2435,15700
|
|
20230810,182600,2481087425,2435,2435,2435,2435,0
|
|
20230810,182500,2481087425,2435,2435,2435,2435,0
|
|
20230810,182400,2481087425,2435,2435,2435,2435,0
|
|
20230810,182300,2481087425,2435,2435,2435,2435,0
|
|
20230810,182200,2481087425,2435,2435,2435,2435,0
|
|
20230810,182100,2481087425,2435,2435,2435,2435,0
|
|
20230810,182000,2481087425,2435,2435,2435,2435,0
|
|
20230810,181900,2481087425,2435,2435,2435,2435,0
|
|
20230810,181800,2481087425,2435,2435,2435,2435,0
|
|
20230810,181700,2481087425,2435,2435,2435,2435,0
|
|
20230810,181600,2481087425,2435,2435,2435,2435,0
|
|
20230810,181500,2481087425,2435,2435,2435,2435,0
|
|
20230810,181400,2481087425,2435,2435,2435,2435,0
|
|
20230810,181300,2481087425,2435,2435,2435,2435,0
|
|
20230810,181200,2481087425,2435,2435,2435,2435,0
|
|
20230810,181100,2481087425,2435,2435,2435,2435,0
|
|
20230810,181000,2481087425,2435,2435,2435,2435,0
|
|
20230810,180900,2481087425,2435,2435,2435,2435,0
|
|
20230810,180800,2481087425,2435,2435,2435,2435,0
|
|
20230810,180700,2481087425,2435,2435,2435,2435,0
|
|
20230810,180600,2481087425,2435,2435,2435,2435,0
|
|
20230810,180500,2481087425,2435,2435,2435,2435,0
|
|
20230810,180400,2481087425,2435,2435,2435,2435,0
|
|
20230810,180300,2481087425,2435,2435,2435,2435,0
|
|
20230810,180200,2481087425,2435,2435,2435,2435,0
|
|
20230810,180100,2481087425,2435,2435,2435,2435,0
|
|
20230810,180000,2481087425,2435,2435,2435,2435,0
|
|
20230810,175900,2481087425,2435,2435,2435,2435,0
|
|
20230810,175800,2481087425,2435,2435,2435,2435,0
|
|
20230810,175700,2481087425,2435,2435,2435,2435,15700
|
|
20230810,175600,2481087425,2435,2435,2435,2435,0
|
|
20230810,175500,2481087425,2435,2435,2435,2435,0
|
|
20230810,175400,2481087425,2435,2435,2435,2435,0
|
|
20230810,175300,2481087425,2435,2435,2435,2435,0
|
|
20230810,175200,2481087425,2435,2435,2435,2435,0
|
|
20230810,175100,2481087425,2435,2435,2435,2435,0
|
|
20230810,175000,2481087425,2435,2435,2435,2435,0
|
|
20230810,174900,2481087425,2435,2435,2435,2435,0
|
|
20230810,174800,2481087425,2435,2435,2435,2435,0
|
|
20230810,174700,2481087425,2435,2435,2435,2435,0
|
|
20230810,174600,2481087425,2435,2435,2435,2435,0
|
|
20230810,174500,2481087425,2435,2435,2435,2435,0
|
|
20230810,174400,2481087425,2435,2435,2435,2435,0
|
|
20230810,174300,2481087425,2435,2435,2435,2435,0
|
|
20230810,174200,2481087425,2435,2435,2435,2435,0
|
|
20230810,174100,2481087425,2435,2435,2435,2435,0
|
|
20230810,174000,2481087425,2435,2435,2435,2435,0
|
|
20230810,173900,2481087425,2435,2435,2435,2435,0
|
|
20230810,173800,2481087425,2435,2435,2435,2435,0
|
|
20230810,173700,2481087425,2435,2435,2435,2435,0
|
|
20230810,173600,2481087425,2435,2435,2435,2435,0
|
|
20230810,173500,2481087425,2435,2435,2435,2435,0
|
|
20230810,173400,2481087425,2435,2435,2435,2435,0
|
|
20230810,173300,2481087425,2435,2435,2435,2435,0
|
|
20230810,173200,2481087425,2435,2435,2435,2435,0
|
|
20230810,173100,2481087425,2435,2435,2435,2435,0
|
|
20230810,173000,2481087425,2435,2435,2435,2435,0
|
|
20230810,172900,2481087425,2435,2435,2435,2435,0
|
|
20230810,172800,2481087425,2435,2435,2435,2435,0
|
|
20230810,172700,2481087425,2435,2435,2435,2435,15700
|
|
20230810,172600,2481087425,2435,2435,2435,2435,0
|
|
20230810,172500,2481087425,2435,2435,2435,2435,0
|
|
20230810,172400,2481087425,2435,2435,2435,2435,0
|
|
20230810,172300,2481087425,2435,2435,2435,2435,0
|
|
20230810,172200,2481087425,2435,2435,2435,2435,0
|
|
20230810,172100,2481087425,2435,2435,2435,2435,0
|
|
20230810,172000,2481087425,2435,2435,2435,2435,0
|
|
20230810,171900,2481087425,2435,2435,2435,2435,0
|
|
20230810,171800,2481087425,2435,2435,2435,2435,0
|
|
20230810,171700,2481087425,2435,2435,2435,2435,0
|
|
20230810,171600,2481087425,2435,2435,2435,2435,0
|
|
20230810,171500,2481087425,2435,2435,2435,2435,0
|
|
20230810,171400,2481087425,2435,2435,2435,2435,0
|
|
20230810,171300,2481087425,2435,2435,2435,2435,0
|
|
20230810,171200,2481087425,2435,2435,2435,2435,0
|
|
20230810,171100,2481087425,2435,2435,2435,2435,0
|
|
20230810,171000,2481087425,2435,2435,2435,2435,0
|
|
20230810,170900,2481087425,2435,2435,2435,2435,0
|
|
20230810,170800,2481087425,2435,2435,2435,2435,0
|
|
20230810,170700,2481087425,2435,2435,2435,2435,0
|
|
20230810,170600,2481087425,2435,2435,2435,2435,0
|
|
20230810,170500,2481087425,2435,2435,2435,2435,0
|
|
20230810,170400,2481087425,2435,2435,2435,2435,0
|
|
20230810,170300,2481087425,2435,2435,2435,2435,0
|
|
20230810,170200,2481087425,2435,2435,2435,2435,0
|
|
20230810,170100,2481087425,2435,2435,2435,2435,0
|
|
20230810,170000,2481087425,2435,2435,2435,2435,0
|
|
20230810,165900,2481087425,2435,2435,2435,2435,0
|
|
20230810,165800,2481087425,2435,2435,2435,2435,0
|
|
20230810,165700,2481087425,2435,2435,2435,2435,15700
|
|
20230810,165600,2481087425,2435,2435,2435,2435,0
|
|
20230810,165500,2481087425,2435,2435,2435,2435,0
|
|
20230810,165400,2481087425,2435,2435,2435,2435,0
|
|
20230810,165300,2481087425,2435,2435,2435,2435,0
|
|
20230810,165200,2481087425,2435,2435,2435,2435,0
|
|
20230810,165100,2481087425,2435,2435,2435,2435,0
|
|
20230810,165000,2481087425,2435,2435,2435,2435,0
|
|
20230810,164900,2481087425,2435,2435,2435,2435,0
|
|
20230810,164800,2481087425,2435,2435,2435,2435,0
|
|
20230810,164700,2481087425,2435,2435,2435,2435,0
|
|
20230810,164600,2481087425,2435,2435,2435,2435,0
|
|
20230810,164500,2481087425,2435,2435,2435,2435,0
|
|
20230810,164400,2481087425,2435,2435,2435,2435,0
|
|
20230810,164300,2481087425,2435,2435,2435,2435,0
|
|
20230810,164200,2481087425,2435,2435,2435,2435,0
|
|
20230810,164100,2481087425,2435,2435,2435,2435,0
|
|
20230810,164000,2481087425,2435,2435,2435,2435,0
|
|
20230810,163900,2481087425,2435,2435,2435,2435,0
|
|
20230810,163800,2481087425,2435,2435,2435,2435,0
|
|
20230810,163700,2481087425,2435,2435,2435,2435,0
|
|
20230810,163600,2481087425,2435,2435,2435,2435,0
|
|
20230810,163500,2481087425,2435,2435,2435,2435,0
|
|
20230810,163400,2481087425,2435,2435,2435,2435,0
|
|
20230810,163300,2481087425,2435,2435,2435,2435,0
|
|
20230810,163200,2481087425,2435,2435,2435,2435,0
|
|
20230810,163100,2481087425,2435,2435,2435,2435,0
|
|
20230810,163000,2481087425,2435,2435,2435,2435,0
|
|
20230810,162900,2481087425,2435,2435,2435,2435,0
|
|
20230810,162800,2481087425,2435,2435,2435,2435,0
|
|
20230810,162700,2481087425,2435,2435,2435,2435,15700
|
|
20230810,162600,2481087425,2435,2435,2435,2435,0
|
|
20230810,162500,2481087425,2435,2435,2435,2435,0
|
|
20230810,162400,2481087425,2435,2435,2435,2435,0
|
|
20230810,162300,2481087425,2435,2435,2435,2435,0
|
|
20230810,162200,2481087425,2435,2435,2435,2435,0
|
|
20230810,162100,2481087425,2435,2435,2435,2435,0
|
|
20230810,162000,2481087425,2435,2435,2435,2435,0
|
|
20230810,161900,2481087425,2435,2435,2435,2435,0
|
|
20230810,161800,2481087425,2435,2435,2435,2435,0
|
|
20230810,161700,2481087425,2435,2435,2435,2435,0
|
|
20230810,161600,2481087425,2435,2435,2435,2435,0
|
|
20230810,161500,2481087425,2435,2435,2435,2435,0
|
|
20230810,161400,2481087425,2435,2435,2435,2435,0
|
|
20230810,161300,2481087425,2435,2435,2435,2435,0
|
|
20230810,161200,2481087425,2435,2435,2435,2435,0
|
|
20230810,161100,2481087425,2435,2435,2435,2435,0
|
|
20230810,161000,2481087425,2435,2435,2435,2435,0
|
|
20230810,160900,2481087425,2435,2435,2435,2435,0
|
|
20230810,160800,2481087425,2435,2435,2435,2435,0
|
|
20230810,160700,2481087425,2435,2435,2435,2435,0
|
|
20230810,160600,2481087425,2435,2435,2435,2435,0
|
|
20230810,160500,2481087425,2435,2435,2435,2435,0
|
|
20230810,160400,2481087425,2435,2435,2435,2435,0
|
|
20230810,160300,2481087425,2435,2435,2435,2435,0
|
|
20230810,160200,2481087425,2435,2435,2435,2435,0
|
|
20230810,160100,2481087425,2435,2435,2435,2435,0
|
|
20230810,160000,2481087425,2435,2435,2435,2435,0
|
|
20230810,155900,2481087425,2435,2435,2435,2435,0
|
|
20230810,155800,2481087425,2435,2435,2435,2435,0
|
|
20230810,155700,2481087425,2435,2435,2435,2435,15700
|
|
20230810,155600,2481087425,2435,2435,2435,2435,0
|
|
20230810,155500,2481087425,2435,2435,2435,2435,0
|
|
20230810,155400,2481087425,2435,2435,2435,2435,0
|
|
20230810,155300,2481087425,2435,2435,2435,2435,0
|
|
20230810,155200,2481087425,2435,2435,2435,2435,0
|
|
20230810,155100,2481087425,2435,2435,2435,2435,0
|
|
20230810,155000,2481087425,2435,2435,2435,2435,0
|
|
20230810,154900,2481087425,2435,2435,2435,2435,0
|
|
20230810,154800,2481087425,2435,2435,2435,2435,0
|
|
20230810,154700,2481087425,2435,2435,2435,2435,0
|
|
20230810,154600,2481087425,2435,2435,2435,2435,0
|
|
20230810,154500,2481087425,2435,2435,2435,2435,0
|
|
20230810,154400,2481087425,2435,2435,2435,2435,0
|
|
20230810,154300,2481087425,2435,2435,2435,2435,0
|
|
20230810,154200,2481087425,2435,2435,2435,2435,0
|
|
20230810,154100,2481087425,2435,2435,2435,2435,0
|
|
20230810,154000,2481087425,2435,2435,2435,2435,0
|
|
20230810,153900,2481087425,2435,2435,2435,2435,0
|
|
20230810,153800,2481087425,2435,2435,2435,2435,0
|
|
20230810,153700,2481087425,2435,2435,2435,2435,0
|
|
20230810,153600,2481087425,2435,2435,2435,2435,0
|
|
20230810,153500,2481087425,2435,2435,2435,2435,0
|
|
20230810,153400,2481087425,2435,2435,2435,2435,0
|
|
20230810,153300,2481087425,2435,2435,2435,2435,0
|
|
20230810,153200,2481087425,2435,2435,2435,2435,0
|
|
20230810,153100,2481087425,2435,2435,2435,2435,0
|
|
20230810,153000,2481087425,2435,2435,2435,2435,15700
|
|
20230810,152900,2442857925,2440,2440,2440,2440,0
|
|
20230810,152800,2442857925,2440,2440,2440,2440,0
|
|
20230810,152700,2442857925,2440,2440,2440,2440,0
|
|
20230810,152600,2442857925,2440,2440,2440,2440,0
|
|
20230810,152500,2442857925,2440,2440,2440,2440,0
|
|
20230810,152400,2442857925,2440,2440,2440,2440,0
|
|
20230810,152300,2442857925,2440,2440,2440,2440,0
|
|
20230810,152200,2442857925,2440,2440,2440,2440,0
|
|
20230810,152100,2442857925,2440,2440,2440,2440,0
|
|
20230810,152000,2442857925,2440,2440,2440,2440,0
|
|
20230810,151900,2442857925,2440,2440,2440,2435,474
|
|
20230810,151800,2441703290,2435,2435,2435,2435,3168
|
|
20230810,151700,2433989210,2435,2435,2435,2435,1178
|
|
20230810,151600,2431120780,2435,2435,2440,2435,4080
|
|
20230810,151500,2421185360,2435,2440,2440,2435,2518
|
|
20230810,151400,2415046445,2435,2440,2440,2435,2427
|
|
20230810,151300,2409132855,2440,2435,2440,2435,2010
|
|
20230810,151200,2404238500,2435,2435,2435,2435,257
|
|
20230810,151100,2403612705,2440,2435,2440,2430,7211
|
|
20230810,151000,2386061120,2435,2435,2435,2435,74
|
|
20230810,150900,2385880930,2430,2435,2435,2430,6759
|
|
20230810,150800,2369452710,2435,2435,2435,2435,3733
|
|
20230810,150700,2360362855,2435,2435,2435,2435,1
|
|
20230810,150600,2360360420,2435,2430,2435,2430,280
|
|
20230810,150500,2359679520,2435,2430,2435,2430,1161
|
|
20230810,150400,2356858285,2435,2435,2435,2435,1540
|
|
20230810,150300,2353108385,2435,2435,2435,2435,956
|
|
20230810,150200,2350780525,2435,2435,2435,2435,296
|
|
20230810,150100,2350059765,2435,2435,2440,2435,2380
|
|
20230810,150000,2344264365,2435,2435,2435,2435,4304
|
|
20230810,145900,2333784125,2435,2435,2435,2435,370
|
|
20230810,145800,2332883175,2435,2435,2435,2435,1000
|
|
20230810,145700,2330448175,2435,2435,2435,2430,1110
|
|
20230810,145600,2327750450,2435,2430,2435,2430,4031
|
|
20230810,145500,2317954965,2430,2430,2430,2430,1032
|
|
20230810,145400,2315447205,2430,2425,2430,2425,31
|
|
20230810,145300,2315371925,2425,2425,2425,2425,2009
|
|
20230810,145200,2310500100,2425,2425,2425,2425,2206
|
|
20230810,145100,2305150550,2425,2425,2425,2425,400
|
|
20230810,145000,2304180550,2425,2425,2425,2425,601
|
|
20230810,144900,2302723125,2425,2425,2425,2420,263
|
|
20230810,144800,2302086050,2425,2425,2425,2425,175
|
|
20230810,144700,2301661675,2425,2425,2425,2425,1
|
|
20230810,144600,2301659250,2425,2425,2425,2425,0
|
|
20230810,144500,2301659250,2425,2425,2425,2425,2523
|
|
20230810,144400,2295540975,2420,2425,2425,2420,645
|
|
20230810,144300,2293980050,2425,2425,2425,2420,1304
|
|
20230810,144200,2290824295,2425,2425,2425,2420,6584
|
|
20230810,144100,2274880070,2425,2425,2425,2420,2695
|
|
20230810,144000,2268358115,2425,2420,2425,2420,29
|
|
20230810,143900,2268287890,2425,2425,2425,2425,11
|
|
20230810,143800,2268261215,2425,2425,2425,2425,2240
|
|
20230810,143700,2262829215,2425,2425,2425,2425,1580
|
|
20230810,143600,2258997715,2425,2425,2425,2420,12610
|
|
20230810,143500,2228476265,2430,2425,2430,2420,4126
|
|
20230810,143400,2218467545,2420,2420,2420,2420,400
|
|
20230810,143300,2217499545,2420,2425,2425,2420,28175
|
|
20230810,143200,2149210715,2430,2425,2430,2425,1787
|
|
20230810,143100,2144875665,2425,2430,2430,2425,18407
|
|
20230810,143000,2100238425,2430,2435,2435,2430,141
|
|
20230810,142900,2099895790,2435,2435,2435,2430,311
|
|
20230810,142800,2099138555,2435,2430,2435,2430,24
|
|
20230810,142700,2099080215,2430,2435,2435,2430,2246
|
|
20230810,142600,2093622230,2435,2435,2435,2435,70
|
|
20230810,142500,2093451780,2435,2435,2440,2435,564
|
|
20230810,142400,2092078385,2435,2430,2435,2430,153
|
|
20230810,142300,2091706590,2430,2430,2430,2430,898
|
|
20230810,142200,2089524450,2435,2435,2435,2435,18
|
|
20230810,142100,2089480620,2430,2430,2430,2430,1388
|
|
20230810,142000,2086107780,2430,2435,2435,2430,10514
|
|
20230810,141900,2060553605,2440,2435,2440,2430,29
|
|
20230810,141800,2060483065,2435,2435,2435,2435,2019
|
|
20230810,141700,2055566800,2435,2435,2435,2435,4027
|
|
20230810,141600,2045761055,2435,2435,2435,2435,2000
|
|
20230810,141500,2040891055,2435,2435,2435,2435,400
|
|
20230810,141400,2039917055,2435,2435,2435,2435,50
|
|
20230810,141300,2039795305,2435,2435,2435,2435,110
|
|
20230810,141200,2039527455,2435,2435,2435,2435,1
|
|
20230810,141100,2039525020,2435,2435,2435,2430,2501
|
|
20230810,141000,2033445085,2435,2430,2435,2430,2
|
|
20230810,140900,2033440220,2430,2435,2435,2430,55
|
|
20230810,140800,2033306370,2425,2430,2430,2425,8325
|
|
20230810,140700,2013081490,2435,2430,2435,2430,691
|
|
20230810,140600,2011399010,2430,2440,2440,2430,4061
|
|
20230810,140500,2001526470,2435,2435,2435,2435,0
|
|
20230810,140400,2001526470,2435,2435,2435,2435,131
|
|
20230810,140300,2001207485,2435,2435,2435,2435,300
|
|
20230810,140200,2000476985,2435,2435,2435,2435,2
|
|
20230810,140100,2000472115,2435,2435,2435,2435,0
|
|
20230810,140000,2000472115,2435,2435,2435,2435,8
|
|
20230810,135900,2000452635,2430,2435,2435,2430,721
|
|
20230810,135800,1998700205,2435,2435,2435,2435,2279
|
|
20230810,135700,1993150840,2435,2435,2435,2435,356
|
|
20230810,135600,1992283980,2435,2435,2435,2435,738
|
|
20230810,135500,1990486950,2430,2430,2430,2430,2277
|
|
20230810,135400,1984953840,2430,2430,2430,2430,5737
|
|
20230810,135300,1971012930,2435,2435,2435,2435,0
|
|
20230810,135200,1971012930,2435,2435,2435,2435,0
|
|
20230810,135100,1971012930,2435,2435,2435,2430,1993
|
|
20230810,135000,1966164670,2435,2440,2440,2435,20
|
|
20230810,134900,1966115920,2440,2435,2440,2430,5266
|
|
20230810,134800,1953304530,2430,2435,2435,2430,610
|
|
20230810,134700,1951820655,2435,2435,2435,2435,6
|
|
20230810,134600,1951806045,2435,2435,2435,2435,1336
|
|
20230810,134500,1948552885,2440,2440,2440,2440,3
|
|
20230810,134400,1948545565,2440,2440,2440,2440,501
|
|
20230810,134300,1947323125,2435,2445,2445,2435,1098
|
|
20230810,134200,1944641995,2445,2440,2445,2435,738
|
|
20230810,134100,1942841440,2440,2435,2440,2435,4398
|
|
20230810,134000,1932132165,2435,2435,2435,2435,5
|
|
20230810,133900,1932119990,2435,2430,2435,2430,26
|
|
20230810,133800,1932056805,2435,2425,2435,2425,2994
|
|
20230810,133700,1924786380,2430,2430,2430,2425,2583
|
|
20230810,133600,1918519690,2430,2430,2430,2430,4248
|
|
20230810,133500,1908197050,2430,2430,2430,2425,2009
|
|
20230810,133400,1903320180,2430,2430,2430,2430,12
|
|
20230810,133300,1903291020,2430,2430,2430,2430,570
|
|
20230810,133200,1901905920,2430,2430,2430,2430,383
|
|
20230810,133100,1900975230,2430,2425,2430,2425,1057
|
|
20230810,133000,1898411720,2425,2435,2435,2425,799
|
|
20230810,132900,1896471055,2435,2430,2435,2425,4482
|
|
20230810,132800,1885599770,2435,2430,2435,2430,5497
|
|
20230810,132700,1872240545,2435,2435,2435,2435,66
|
|
20230810,132600,1872079835,2435,2430,2435,2430,3038
|
|
20230810,132500,1864697390,2430,2435,2435,2430,1018
|
|
20230810,132400,1862223625,2430,2430,2430,2430,850
|
|
20230810,132300,1860158125,2430,2435,2435,2430,4418
|
|
20230810,132200,1849421745,2435,2430,2435,2430,313
|
|
20230810,132100,1848660090,2435,2435,2440,2435,489
|
|
20230810,132000,1847468350,2440,2435,2440,2435,751
|
|
20230810,131900,1845635950,2440,2440,2440,2440,11
|
|
20230810,131800,1845609110,2440,2435,2440,2435,716
|
|
20230810,131700,1843862145,2440,2435,2440,2435,91
|
|
20230810,131600,1843640550,2435,2435,2435,2435,5790
|
|
20230810,131500,1829541900,2435,2435,2435,2435,1256
|
|
20230810,131400,1826483540,2435,2435,2440,2435,3
|
|
20230810,131300,1826476230,2440,2440,2440,2435,22
|
|
20230810,131200,1826422555,2440,2440,2440,2440,253
|
|
20230810,131100,1825805235,2440,2435,2440,2435,7433
|
|
20230810,131000,1807705330,2435,2435,2440,2435,302
|
|
20230810,130900,1806968460,2440,2435,2440,2435,306
|
|
20230810,130800,1806221835,2440,2440,2440,2440,0
|
|
20230810,130700,1806221835,2440,2440,2440,2440,500
|
|
20230810,130600,1805001835,2440,2440,2440,2440,503
|
|
20230810,130500,1803774515,2445,2445,2445,2445,0
|
|
20230810,130400,1803774515,2445,2440,2445,2440,9
|
|
20230810,130300,1803752550,2440,2440,2440,2440,135
|
|
20230810,130200,1803423150,2440,2440,2445,2440,406
|
|
20230810,130100,1802432500,2445,2445,2445,2440,197
|
|
20230810,130000,1801951135,2445,2450,2450,2445,18
|
|
20230810,125900,1801907050,2445,2450,2450,2445,1923
|
|
20230810,125800,1797197200,2450,2445,2450,2445,363
|
|
20230810,125700,1796307855,2445,2440,2450,2440,2850
|
|
20230810,125600,1789347270,2445,2445,2445,2445,10
|
|
20230810,125500,1789322820,2445,2445,2445,2445,20
|
|
20230810,125400,1789273920,2445,2445,2445,2445,114
|
|
20230810,125300,1788995190,2445,2450,2450,2445,3073
|
|
20230810,125200,1781481465,2450,2455,2455,2450,89
|
|
20230810,125100,1781263135,2455,2455,2455,2455,16
|
|
20230810,125000,1781223855,2455,2455,2460,2455,8860
|
|
20230810,124900,1759472545,2455,2455,2455,2455,6
|
|
20230810,124800,1759457815,2455,2455,2455,2455,10
|
|
20230810,124700,1759433265,2455,2450,2455,2450,358
|
|
20230810,124600,1758555875,2445,2455,2455,2445,241
|
|
20230810,124500,1757964270,2455,2455,2455,2455,1488
|
|
20230810,124400,1754311230,2450,2450,2450,2450,61
|
|
20230810,124300,1754161780,2450,2450,2455,2450,2851
|
|
20230810,124200,1747175820,2450,2445,2450,2445,1008
|
|
20230810,124100,1744706260,2450,2445,2450,2445,8138
|
|
20230810,124000,1724779370,2445,2445,2445,2445,44
|
|
20230810,123900,1724671790,2450,2450,2450,2450,101
|
|
20230810,123800,1724424340,2450,2450,2450,2450,3
|
|
20230810,123700,1724416990,2450,2450,2450,2450,1
|
|
20230810,123600,1724414540,2445,2440,2445,2440,1649
|
|
20230810,123500,1720385235,2445,2440,2445,2440,9
|
|
20230810,123400,1720363270,2440,2440,2440,2440,734
|
|
20230810,123300,1718572310,2445,2445,2445,2445,814
|
|
20230810,123200,1716582080,2440,2440,2445,2440,2101
|
|
20230810,123100,1711455635,2440,2440,2440,2440,818
|
|
20230810,123000,1709459715,2440,2445,2445,2440,4
|
|
20230810,122900,1709449950,2445,2445,2445,2445,306
|
|
20230810,122800,1708701780,2445,2445,2445,2445,93
|
|
20230810,122700,1708474395,2445,2445,2445,2445,1261
|
|
20230810,122600,1705391250,2445,2445,2445,2445,0
|
|
20230810,122500,1705391250,2445,2445,2445,2445,3698
|
|
20230810,122400,1696349640,2445,2445,2445,2445,420
|
|
20230810,122300,1695322740,2445,2450,2450,2445,1220
|
|
20230810,122200,1692338240,2450,2445,2450,2445,1977
|
|
20230810,122100,1687498215,2445,2445,2445,2445,15
|
|
20230810,122000,1687461540,2445,2440,2445,2435,5413
|
|
20230810,121900,1674240450,2435,2440,2440,2435,2017
|
|
20230810,121800,1669328775,2440,2440,2440,2440,20
|
|
20230810,121700,1669279975,2440,2440,2440,2440,100
|
|
20230810,121600,1669035975,2435,2435,2435,2435,0
|
|
20230810,121500,1669035975,2435,2435,2435,2435,1095
|
|
20230810,121400,1666369650,2435,2435,2435,2435,88
|
|
20230810,121300,1666155370,2435,2435,2435,2435,0
|
|
20230810,121200,1666155370,2435,2435,2435,2435,295
|
|
20230810,121100,1665437045,2430,2430,2430,2430,0
|
|
20230810,121000,1665437045,2430,2435,2435,2430,2108
|
|
20230810,120900,1660304105,2430,2430,2430,2430,321
|
|
20230810,120800,1659524075,2430,2430,2430,2430,0
|
|
20230810,120700,1659524075,2430,2430,2435,2430,739
|
|
20230810,120600,1657728250,2435,2430,2435,2430,572
|
|
20230810,120500,1656337290,2430,2430,2430,2430,0
|
|
20230810,120400,1656337290,2430,2430,2430,2430,44
|
|
20230810,120300,1656230370,2435,2435,2435,2435,805
|
|
20230810,120200,1654270195,2435,2435,2435,2435,41
|
|
20230810,120100,1654170360,2430,2435,2435,2430,12
|
|
20230810,120000,1654141180,2435,2435,2435,2435,3
|
|
20230810,115900,1654133875,2435,2435,2435,2435,7
|
|
20230810,115800,1654116830,2435,2435,2435,2435,0
|
|
20230810,115700,1654116830,2435,2435,2435,2430,1497
|
|
20230810,115600,1650473480,2440,2435,2440,2435,405
|
|
20230810,115500,1649486435,2435,2430,2435,2430,15
|
|
20230810,115400,1649449950,2430,2430,2435,2430,1075
|
|
20230810,115300,1646837600,2435,2435,2435,2435,177
|
|
20230810,115200,1646406605,2435,2435,2435,2435,44
|
|
20230810,115100,1646299465,2440,2440,2440,2440,0
|
|
20230810,115000,1646299465,2440,2435,2440,2435,1230
|
|
20230810,114900,1643304345,2430,2435,2435,2430,58
|
|
20230810,114800,1643163155,2435,2435,2435,2435,152
|
|
20230810,114700,1642793035,2435,2435,2435,2435,0
|
|
20230810,114600,1642793035,2435,2435,2435,2435,61
|
|
20230810,114500,1642644500,2435,2435,2435,2435,1
|
|
20230810,114400,1642642065,2435,2435,2435,2425,2560
|
|
20230810,114300,1636428940,2430,2435,2435,2430,598
|
|
20230810,114200,1634975310,2430,2430,2430,2430,4440
|
|
20230810,114100,1624186110,2430,2430,2430,2430,1
|
|
20230810,114000,1624183680,2430,2430,2430,2430,300
|
|
20230810,113900,1623454680,2430,2435,2435,2430,5408
|
|
20230810,113800,1610294060,2440,2440,2440,2435,891
|
|
20230810,113700,1608121970,2435,2435,2435,2435,1001
|
|
20230810,113600,1605684535,2430,2430,2430,2430,53
|
|
20230810,113500,1605555745,2430,2430,2430,2430,300
|
|
20230810,113400,1604826745,2430,2435,2435,2430,1247
|
|
20230810,113300,1601790800,2435,2435,2435,2435,1265
|
|
20230810,113200,1598710525,2435,2435,2435,2435,3119
|
|
20230810,113100,1591115760,2430,2435,2435,2430,97
|
|
20230810,113000,1590879625,2435,2425,2435,2425,476
|
|
20230810,112900,1589723565,2425,2430,2430,2425,5044
|
|
20230810,112800,1577489215,2440,2430,2440,2430,2001
|
|
20230810,112700,1572626775,2430,2430,2430,2430,0
|
|
20230810,112600,1572626775,2430,2430,2430,2430,8
|
|
20230810,112500,1572607335,2430,2430,2430,2430,44
|
|
20230810,112400,1572500415,2440,2430,2440,2430,170
|
|
20230810,112300,1572086765,2430,2430,2430,2430,1008
|
|
20230810,112200,1569637325,2440,2440,2440,2440,400
|
|
20230810,112100,1568661325,2440,2435,2440,2435,200
|
|
20230810,112000,1568173810,2435,2435,2435,2435,247
|
|
20230810,111900,1567572365,2435,2435,2435,2435,363
|
|
20230810,111800,1566688460,2435,2435,2435,2435,1049
|
|
20230810,111700,1564134145,2435,2435,2435,2435,1049
|
|
20230810,111600,1561579830,2440,2430,2440,2430,18
|
|
20230810,111500,1561535990,2440,2435,2440,2435,6708
|
|
20230810,111400,1545201880,2430,2425,2430,2420,22215
|
|
20230810,111300,1491251430,2420,2425,2425,2420,2206
|
|
20230810,111200,1485912335,2425,2420,2425,2420,1012
|
|
20230810,111100,1483463290,2420,2425,2425,2420,26
|
|
20230810,111000,1483400355,2420,2420,2425,2420,4180
|
|
20230810,110900,1473284740,2420,2425,2425,2420,1026
|
|
20230810,110800,1470801770,2425,2425,2425,2425,30
|
|
20230810,110700,1470729020,2425,2425,2425,2425,610
|
|
20230810,110600,1469249770,2425,2425,2425,2425,1600
|
|
20230810,110500,1465369770,2430,2425,2430,2425,58
|
|
20230810,110400,1465228870,2430,2425,2430,2425,4585
|
|
20230810,110300,1454109215,2430,2430,2430,2430,624
|
|
20230810,110200,1452592895,2430,2430,2430,2430,230
|
|
20230810,110100,1452033995,2435,2435,2435,2425,2247
|
|
20230810,110000,1446582960,2430,2430,2430,2430,4178
|
|
20230810,105900,1436430420,2425,2430,2430,2425,105
|
|
20230810,105800,1436175770,2425,2425,2430,2425,455
|
|
20230810,105700,1435071880,2425,2425,2430,2420,452
|
|
20230810,105600,1433977020,2430,2430,2430,2430,14
|
|
20230810,105500,1433943000,2420,2420,2425,2420,173
|
|
20230810,105400,1433523835,2430,2420,2430,2420,307
|
|
20230810,105300,1432780825,2430,2430,2430,2430,5
|
|
20230810,105200,1432768675,2420,2425,2430,2420,1101
|
|
20230810,105100,1430098985,2420,2420,2420,2415,1616
|
|
20230810,105000,1426195905,2415,2425,2425,2415,642
|
|
20230810,104900,1424643525,2425,2415,2425,2415,1088
|
|
20230810,104800,1422005765,2420,2420,2420,2420,5297
|
|
20230810,104700,1409187025,2420,2420,2420,2420,168
|
|
20230810,104600,1408780465,2420,2420,2420,2420,44
|
|
20230810,104500,1408673985,2420,2420,2420,2415,1448
|
|
20230810,104400,1405172365,2420,2420,2420,2420,14
|
|
20230810,104300,1405138485,2415,2420,2420,2415,1894
|
|
20230810,104200,1400560250,2420,2420,2420,2420,20
|
|
20230810,104100,1400511850,2415,2425,2425,2415,1103
|
|
20230810,104000,1397842135,2425,2425,2425,2425,298
|
|
20230810,103900,1397119485,2425,2420,2425,2420,10002
|
|
20230810,103800,1372868670,2420,2420,2420,2420,357
|
|
20230810,103700,1372004730,2415,2415,2415,2410,6654
|
|
20230810,103600,1355935540,2415,2415,2415,2415,41
|
|
20230810,103500,1355836525,2415,2415,2415,2410,298
|
|
20230810,103400,1355117045,2415,2410,2415,2405,7789
|
|
20230810,103300,1336382805,2410,2405,2415,2405,1207
|
|
20230810,103200,1333473895,2405,2400,2405,2400,3220
|
|
20230810,103100,1325734580,2400,2400,2415,2400,2585
|
|
20230810,103000,1319530565,2405,2415,2415,2400,56892
|
|
20230810,102900,1182651265,2415,2415,2415,2415,8576
|
|
20230810,102800,1161940225,2415,2420,2420,2415,8481
|
|
20230810,102700,1141449660,2420,2420,2420,2420,460
|
|
20230810,102600,1140336460,2425,2420,2425,2420,1176
|
|
20230810,102500,1137490510,2425,2425,2425,2425,1001
|
|
20230810,102400,1135063085,2420,2425,2425,2420,544
|
|
20230810,102300,1133746585,2420,2425,2425,2420,1414
|
|
20230810,102200,1130324675,2425,2425,2425,2420,763
|
|
20230810,102100,1128474710,2425,2420,2425,2420,2288
|
|
20230810,102000,1122937745,2415,2420,2420,2415,1674
|
|
20230810,101900,1118891725,2415,2420,2420,2415,3971
|
|
20230810,101800,1109297175,2415,2415,2420,2415,2028
|
|
20230810,101700,1104395715,2420,2420,2420,2415,216
|
|
20230810,101600,1103873035,2420,2420,2420,2415,177
|
|
20230810,101500,1103444915,2420,2420,2420,2415,5229
|
|
20230810,101400,1090805735,2420,2420,2420,2415,418
|
|
20230810,101300,1089794215,2420,2420,2420,2415,23094
|
|
20230810,101200,1033933890,2420,2420,2425,2415,15141
|
|
20230810,101100,997292800,2420,2415,2420,2415,1345
|
|
20230810,101000,994038190,2420,2425,2425,2420,2484
|
|
20230810,100900,988026640,2425,2420,2425,2420,5486
|
|
20230810,100800,974750340,2425,2420,2425,2415,439
|
|
20230810,100700,973689315,2425,2425,2425,2415,445
|
|
20230810,100600,972612765,2415,2420,2425,2415,8441
|
|
20230810,100500,952200870,2425,2430,2430,2420,2748
|
|
20230810,100400,945550630,2425,2425,2425,2425,1217
|
|
20230810,100300,942599405,2425,2430,2430,2420,772
|
|
20230810,100200,940730020,2430,2430,2430,2420,635
|
|
20230810,100100,939187120,2420,2430,2430,2420,21670
|
|
20230810,100000,886720910,2425,2430,2435,2425,523
|
|
20230810,095900,885450105,2430,2430,2430,2430,549
|
|
20230810,095800,884116035,2425,2425,2425,2425,1
|
|
20230810,095700,884113610,2425,2440,2440,2425,557
|
|
20230810,095600,882762810,2425,2440,2440,2425,146
|
|
20230810,095500,882408040,2440,2425,2440,2425,4159
|
|
20230810,095400,872312265,2430,2440,2440,2430,653
|
|
20230810,095300,870723515,2440,2440,2440,2430,3302
|
|
20230810,095200,862690635,2440,2430,2440,2430,2587
|
|
20230810,095100,856403955,2430,2440,2440,2430,687
|
|
20230810,095000,854728195,2440,2430,2440,2430,1548
|
|
20230810,094900,850958720,2430,2430,2430,2430,244
|
|
20230810,094800,850365800,2425,2425,2425,2425,6
|
|
20230810,094700,850351250,2430,2430,2430,2430,154
|
|
20230810,094600,849977030,2425,2425,2425,2425,0
|
|
20230810,094500,849977030,2425,2435,2435,2425,6877
|
|
20230810,094400,833274490,2435,2435,2435,2435,305
|
|
20230810,094300,832531815,2435,2435,2435,2435,502
|
|
20230810,094200,831309445,2445,2440,2445,2435,1319
|
|
20230810,094100,828090875,2440,2445,2445,2440,133
|
|
20230810,094000,827766330,2445,2450,2450,2435,86
|
|
20230810,093900,827556250,2450,2450,2450,2440,491
|
|
20230810,093800,826357790,2450,2440,2450,2440,7588
|
|
20230810,093700,807838900,2435,2430,2435,2425,6647
|
|
20230810,093600,791665665,2425,2430,2430,2425,2129
|
|
20230810,093500,786495945,2430,2430,2430,2425,4258
|
|
20230810,093400,776168455,2430,2435,2435,2425,20587
|
|
20230810,093300,726095375,2435,2440,2440,2435,2370
|
|
20230810,093200,720323915,2440,2440,2445,2435,2182
|
|
20230810,093100,715000065,2440,2440,2445,2440,2034
|
|
20230810,093000,710037060,2440,2440,2440,2440,2053
|
|
20230810,092900,705027740,2445,2445,2445,2445,479
|
|
20230810,092800,703856585,2440,2440,2440,2435,1459
|
|
20230810,092700,700298920,2440,2440,2440,2435,4890
|
|
20230810,092600,688389220,2440,2445,2445,2440,3059
|
|
20230810,092500,680924785,2445,2440,2445,2435,2556
|
|
20230810,092400,674683780,2440,2440,2440,2435,2308
|
|
20230810,092300,669060930,2445,2435,2445,2435,11975
|
|
20230810,092200,639842140,2430,2435,2435,2430,5527
|
|
20230810,092100,626398115,2440,2440,2440,2440,182
|
|
20230810,092000,625954035,2440,2440,2445,2440,4511
|
|
20230810,091900,614946945,2440,2450,2450,2440,11385
|
|
20230810,091800,587153725,2445,2445,2445,2440,2130
|
|
20230810,091700,581951475,2450,2450,2450,2445,3765
|
|
20230810,091600,572741170,2450,2440,2450,2435,10647
|
|
20230810,091500,546683295,2440,2445,2445,2440,6132
|
|
20230810,091400,531709505,2440,2425,2445,2425,32795
|
|
20230810,091300,451926630,2425,2435,2435,2425,12719
|
|
20230810,091200,421001430,2440,2435,2440,2435,1524
|
|
20230810,091100,417289045,2440,2435,2440,2430,3066
|
|
20230810,091000,409828295,2440,2430,2440,2430,18189
|
|
20230810,090900,365610095,2430,2430,2435,2430,5393
|
|
20230810,090800,352497270,2425,2415,2435,2415,2859
|
|
20230810,090700,345567635,2430,2420,2430,2415,10870
|
|
20230810,090600,319300230,2430,2430,2435,2410,49136
|
|
20230810,090500,200270850,2435,2435,2450,2435,14087
|
|
20230810,090400,165927135,2440,2455,2460,2430,13722
|
|
20230810,090300,132433750,2460,2450,2470,2445,9856
|
|
20230810,090200,108252125,2450,2460,2460,2450,9305
|
|
20230810,090100,85439005,2460,2465,2465,2440,14798
|
|
20230810,090000,49104690,2470,2470,2470,2455,19420
|