601 lines
30 KiB
CSV
601 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,185800,3123187845,2400,2400,2400,2400,29459
|
|
20230814,185700,3123187845,2400,2400,2400,2400,0
|
|
20230814,185600,3123187845,2400,2400,2400,2400,0
|
|
20230814,185500,3123187845,2400,2400,2400,2400,0
|
|
20230814,185400,3123187845,2400,2400,2400,2400,0
|
|
20230814,185300,3123187845,2400,2400,2400,2400,0
|
|
20230814,185200,3123187845,2400,2400,2400,2400,0
|
|
20230814,185100,3123187845,2400,2400,2400,2400,0
|
|
20230814,185000,3123187845,2400,2400,2400,2400,0
|
|
20230814,184900,3123187845,2400,2400,2400,2400,0
|
|
20230814,184800,3123187845,2400,2400,2400,2400,0
|
|
20230814,184700,3123187845,2400,2400,2400,2400,0
|
|
20230814,184600,3123187845,2400,2400,2400,2400,0
|
|
20230814,184500,3123187845,2400,2400,2400,2400,0
|
|
20230814,184400,3123187845,2400,2400,2400,2400,0
|
|
20230814,184300,3123187845,2400,2400,2400,2400,0
|
|
20230814,184200,3123187845,2400,2400,2400,2400,0
|
|
20230814,184100,3123187845,2400,2400,2400,2400,0
|
|
20230814,184000,3123187845,2400,2400,2400,2400,0
|
|
20230814,183900,3123187845,2400,2400,2400,2400,0
|
|
20230814,183800,3123187845,2400,2400,2400,2400,0
|
|
20230814,183700,3123187845,2400,2400,2400,2400,0
|
|
20230814,183600,3123187845,2400,2400,2400,2400,0
|
|
20230814,183500,3123187845,2400,2400,2400,2400,0
|
|
20230814,183400,3123187845,2400,2400,2400,2400,0
|
|
20230814,183300,3123187845,2400,2400,2400,2400,0
|
|
20230814,183200,3123187845,2400,2400,2400,2400,0
|
|
20230814,183100,3123187845,2400,2400,2400,2400,0
|
|
20230814,183000,3123187845,2400,2400,2400,2400,0
|
|
20230814,182900,3123187845,2400,2400,2400,2400,0
|
|
20230814,182800,3123187845,2400,2400,2400,2400,29459
|
|
20230814,182700,3123187845,2400,2400,2400,2400,0
|
|
20230814,182600,3123187845,2400,2400,2400,2400,0
|
|
20230814,182500,3123187845,2400,2400,2400,2400,0
|
|
20230814,182400,3123187845,2400,2400,2400,2400,0
|
|
20230814,182300,3123187845,2400,2400,2400,2400,0
|
|
20230814,182200,3123187845,2400,2400,2400,2400,0
|
|
20230814,182100,3123187845,2400,2400,2400,2400,0
|
|
20230814,182000,3123187845,2400,2400,2400,2400,0
|
|
20230814,181900,3123187845,2400,2400,2400,2400,0
|
|
20230814,181800,3123187845,2400,2400,2400,2400,0
|
|
20230814,181700,3123187845,2400,2400,2400,2400,0
|
|
20230814,181600,3123187845,2400,2400,2400,2400,0
|
|
20230814,181500,3123187845,2400,2400,2400,2400,0
|
|
20230814,181400,3123187845,2400,2400,2400,2400,0
|
|
20230814,181300,3123187845,2400,2400,2400,2400,0
|
|
20230814,181200,3123187845,2400,2400,2400,2400,0
|
|
20230814,181100,3123187845,2400,2400,2400,2400,0
|
|
20230814,181000,3123187845,2400,2400,2400,2400,0
|
|
20230814,180900,3123187845,2400,2400,2400,2400,0
|
|
20230814,180800,3123187845,2400,2400,2400,2400,0
|
|
20230814,180700,3123187845,2400,2400,2400,2400,0
|
|
20230814,180600,3123187845,2400,2400,2400,2400,0
|
|
20230814,180500,3123187845,2400,2400,2400,2400,0
|
|
20230814,180400,3123187845,2400,2400,2400,2400,0
|
|
20230814,180300,3123187845,2400,2400,2400,2400,0
|
|
20230814,180200,3123187845,2400,2400,2400,2400,0
|
|
20230814,180100,3123187845,2400,2400,2400,2400,0
|
|
20230814,180000,3123187845,2400,2400,2400,2400,0
|
|
20230814,175900,3123187845,2400,2400,2400,2400,0
|
|
20230814,175800,3123187845,2400,2400,2400,2400,29459
|
|
20230814,175700,3123187845,2400,2400,2400,2400,0
|
|
20230814,175600,3123187845,2400,2400,2400,2400,0
|
|
20230814,175500,3123187845,2400,2400,2400,2400,0
|
|
20230814,175400,3123187845,2400,2400,2400,2400,0
|
|
20230814,175300,3123187845,2400,2400,2400,2400,0
|
|
20230814,175200,3123187845,2400,2400,2400,2400,0
|
|
20230814,175100,3123187845,2400,2400,2400,2400,0
|
|
20230814,175000,3123187845,2400,2400,2400,2400,0
|
|
20230814,174900,3123187845,2400,2400,2400,2400,0
|
|
20230814,174800,3123187845,2400,2400,2400,2400,0
|
|
20230814,174700,3123187845,2400,2400,2400,2400,0
|
|
20230814,174600,3123187845,2400,2400,2400,2400,0
|
|
20230814,174500,3123187845,2400,2400,2400,2400,0
|
|
20230814,174400,3123187845,2400,2400,2400,2400,0
|
|
20230814,174300,3123187845,2400,2400,2400,2400,0
|
|
20230814,174200,3123187845,2400,2400,2400,2400,0
|
|
20230814,174100,3123187845,2400,2400,2400,2400,0
|
|
20230814,174000,3123187845,2400,2400,2400,2400,0
|
|
20230814,173900,3123187845,2400,2400,2400,2400,0
|
|
20230814,173800,3123187845,2400,2400,2400,2400,0
|
|
20230814,173700,3123187845,2400,2400,2400,2400,0
|
|
20230814,173600,3123187845,2400,2400,2400,2400,0
|
|
20230814,173500,3123187845,2400,2400,2400,2400,0
|
|
20230814,173400,3123187845,2400,2400,2400,2400,0
|
|
20230814,173300,3123187845,2400,2400,2400,2400,0
|
|
20230814,173200,3123187845,2400,2400,2400,2400,0
|
|
20230814,173100,3123187845,2400,2400,2400,2400,0
|
|
20230814,173000,3123187845,2400,2400,2400,2400,0
|
|
20230814,172900,3123187845,2400,2400,2400,2400,0
|
|
20230814,172800,3123187845,2400,2400,2400,2400,29459
|
|
20230814,172700,3123187845,2400,2400,2400,2400,0
|
|
20230814,172600,3123187845,2400,2400,2400,2400,0
|
|
20230814,172500,3123187845,2400,2400,2400,2400,0
|
|
20230814,172400,3123187845,2400,2400,2400,2400,0
|
|
20230814,172300,3123187845,2400,2400,2400,2400,0
|
|
20230814,172200,3123187845,2400,2400,2400,2400,0
|
|
20230814,172100,3123187845,2400,2400,2400,2400,0
|
|
20230814,172000,3123187845,2400,2400,2400,2400,0
|
|
20230814,171900,3123187845,2400,2400,2400,2400,0
|
|
20230814,171800,3123187845,2400,2400,2400,2400,0
|
|
20230814,171700,3123187845,2400,2400,2400,2400,0
|
|
20230814,171600,3123187845,2400,2400,2400,2400,0
|
|
20230814,171500,3123187845,2400,2400,2400,2400,0
|
|
20230814,171400,3123187845,2400,2400,2400,2400,0
|
|
20230814,171300,3123187845,2400,2400,2400,2400,0
|
|
20230814,171200,3123187845,2400,2400,2400,2400,0
|
|
20230814,171100,3123187845,2400,2400,2400,2400,0
|
|
20230814,171000,3123187845,2400,2400,2400,2400,0
|
|
20230814,170900,3123187845,2400,2400,2400,2400,0
|
|
20230814,170800,3123187845,2400,2400,2400,2400,0
|
|
20230814,170700,3123187845,2400,2400,2400,2400,0
|
|
20230814,170600,3123187845,2400,2400,2400,2400,0
|
|
20230814,170500,3123187845,2400,2400,2400,2400,0
|
|
20230814,170400,3123187845,2400,2400,2400,2400,0
|
|
20230814,170300,3123187845,2400,2400,2400,2400,0
|
|
20230814,170200,3123187845,2400,2400,2400,2400,0
|
|
20230814,170100,3123187845,2400,2400,2400,2400,0
|
|
20230814,170000,3123187845,2400,2400,2400,2400,0
|
|
20230814,165900,3123187845,2400,2400,2400,2400,0
|
|
20230814,165800,3123187845,2400,2400,2400,2400,29459
|
|
20230814,165700,3123187845,2400,2400,2400,2400,0
|
|
20230814,165600,3123187845,2400,2400,2400,2400,0
|
|
20230814,165500,3123187845,2400,2400,2400,2400,0
|
|
20230814,165400,3123187845,2400,2400,2400,2400,0
|
|
20230814,165300,3123187845,2400,2400,2400,2400,0
|
|
20230814,165200,3123187845,2400,2400,2400,2400,0
|
|
20230814,165100,3123187845,2400,2400,2400,2400,0
|
|
20230814,165000,3123187845,2400,2400,2400,2400,0
|
|
20230814,164900,3123187845,2400,2400,2400,2400,0
|
|
20230814,164800,3123187845,2400,2400,2400,2400,0
|
|
20230814,164700,3123187845,2400,2400,2400,2400,0
|
|
20230814,164600,3123187845,2400,2400,2400,2400,0
|
|
20230814,164500,3123187845,2400,2400,2400,2400,0
|
|
20230814,164400,3123187845,2400,2400,2400,2400,0
|
|
20230814,164300,3123187845,2400,2400,2400,2400,0
|
|
20230814,164200,3123187845,2400,2400,2400,2400,0
|
|
20230814,164100,3123187845,2400,2400,2400,2400,0
|
|
20230814,164000,3123187845,2400,2400,2400,2400,0
|
|
20230814,163900,3123187845,2400,2400,2400,2400,0
|
|
20230814,163800,3123187845,2400,2400,2400,2400,0
|
|
20230814,163700,3123187845,2400,2400,2400,2400,0
|
|
20230814,163600,3123187845,2400,2400,2400,2400,0
|
|
20230814,163500,3123187845,2400,2400,2400,2400,0
|
|
20230814,163400,3123187845,2400,2400,2400,2400,0
|
|
20230814,163300,3123187845,2400,2400,2400,2400,0
|
|
20230814,163200,3123187845,2400,2400,2400,2400,0
|
|
20230814,163100,3123187845,2400,2400,2400,2400,0
|
|
20230814,163000,3123187845,2400,2400,2400,2400,0
|
|
20230814,162900,3123187845,2400,2400,2400,2400,0
|
|
20230814,162800,3123187845,2400,2400,2400,2400,29459
|
|
20230814,162700,3123187845,2400,2400,2400,2400,0
|
|
20230814,162600,3123187845,2400,2400,2400,2400,0
|
|
20230814,162500,3123187845,2400,2400,2400,2400,0
|
|
20230814,162400,3123187845,2400,2400,2400,2400,0
|
|
20230814,162300,3123187845,2400,2400,2400,2400,0
|
|
20230814,162200,3123187845,2400,2400,2400,2400,0
|
|
20230814,162100,3123187845,2400,2400,2400,2400,0
|
|
20230814,162000,3123187845,2400,2400,2400,2400,0
|
|
20230814,161900,3123187845,2400,2400,2400,2400,0
|
|
20230814,161800,3123187845,2400,2400,2400,2400,0
|
|
20230814,161700,3123187845,2400,2400,2400,2400,0
|
|
20230814,161600,3123187845,2400,2400,2400,2400,0
|
|
20230814,161500,3123187845,2400,2400,2400,2400,0
|
|
20230814,161400,3123187845,2400,2400,2400,2400,0
|
|
20230814,161300,3123187845,2400,2400,2400,2400,0
|
|
20230814,161200,3123187845,2400,2400,2400,2400,0
|
|
20230814,161100,3123187845,2400,2400,2400,2400,0
|
|
20230814,161000,3123187845,2400,2400,2400,2400,0
|
|
20230814,160900,3123187845,2400,2400,2400,2400,0
|
|
20230814,160800,3123187845,2400,2400,2400,2400,0
|
|
20230814,160700,3123187845,2400,2400,2400,2400,0
|
|
20230814,160600,3123187845,2400,2400,2400,2400,0
|
|
20230814,160500,3123187845,2400,2400,2400,2400,0
|
|
20230814,160400,3123187845,2400,2400,2400,2400,0
|
|
20230814,160300,3123187845,2400,2400,2400,2400,0
|
|
20230814,160200,3123187845,2400,2400,2400,2400,0
|
|
20230814,160100,3123187845,2400,2400,2400,2400,0
|
|
20230814,160000,3123187845,2400,2400,2400,2400,0
|
|
20230814,155900,3123187845,2400,2400,2400,2400,0
|
|
20230814,155800,3123187845,2400,2400,2400,2400,29459
|
|
20230814,155700,3123187845,2400,2400,2400,2400,0
|
|
20230814,155600,3123187845,2400,2400,2400,2400,0
|
|
20230814,155500,3123187845,2400,2400,2400,2400,0
|
|
20230814,155400,3123187845,2400,2400,2400,2400,0
|
|
20230814,155300,3123187845,2400,2400,2400,2400,0
|
|
20230814,155200,3123187845,2400,2400,2400,2400,0
|
|
20230814,155100,3123187845,2400,2400,2400,2400,0
|
|
20230814,155000,3123187845,2400,2400,2400,2400,0
|
|
20230814,154900,3123187845,2400,2400,2400,2400,0
|
|
20230814,154800,3123187845,2400,2400,2400,2400,0
|
|
20230814,154700,3123187845,2400,2400,2400,2400,0
|
|
20230814,154600,3123187845,2400,2400,2400,2400,0
|
|
20230814,154500,3123187845,2400,2400,2400,2400,0
|
|
20230814,154400,3123187845,2400,2400,2400,2400,0
|
|
20230814,154300,3123187845,2400,2400,2400,2400,0
|
|
20230814,154200,3123187845,2400,2400,2400,2400,0
|
|
20230814,154100,3123187845,2400,2400,2400,2400,0
|
|
20230814,154000,3123187845,2400,2400,2400,2400,0
|
|
20230814,153900,3123187845,2400,2400,2400,2400,0
|
|
20230814,153800,3123187845,2400,2400,2400,2400,0
|
|
20230814,153700,3123187845,2400,2400,2400,2400,0
|
|
20230814,153600,3123187845,2400,2400,2400,2400,0
|
|
20230814,153500,3123187845,2400,2400,2400,2400,0
|
|
20230814,153400,3123187845,2400,2400,2400,2400,0
|
|
20230814,153300,3123187845,2400,2400,2400,2400,0
|
|
20230814,153200,3123187845,2400,2400,2400,2400,0
|
|
20230814,153100,3123187845,2400,2400,2400,2400,0
|
|
20230814,153000,3123187845,2400,2400,2400,2400,29459
|
|
20230814,152900,3052486245,2385,2385,2385,2385,0
|
|
20230814,152800,3052486245,2385,2385,2385,2385,0
|
|
20230814,152700,3052486245,2385,2385,2385,2385,0
|
|
20230814,152600,3052486245,2385,2385,2385,2385,0
|
|
20230814,152500,3052486245,2385,2385,2385,2385,0
|
|
20230814,152400,3052486245,2385,2385,2385,2385,0
|
|
20230814,152300,3052486245,2385,2385,2385,2385,0
|
|
20230814,152200,3052486245,2385,2385,2385,2385,0
|
|
20230814,152100,3052486245,2385,2385,2385,2385,0
|
|
20230814,152000,3052486245,2385,2385,2385,2385,0
|
|
20230814,151900,3052486245,2385,2385,2395,2380,12350
|
|
20230814,151800,3023040995,2385,2400,2400,2385,12902
|
|
20230814,151700,2992133290,2395,2400,2400,2395,1200
|
|
20230814,151600,2989258290,2400,2400,2400,2395,310
|
|
20230814,151500,2988514315,2400,2400,2400,2395,4615
|
|
20230814,151400,2977443320,2400,2380,2400,2380,4904
|
|
20230814,151300,2965740255,2380,2400,2405,2375,16617
|
|
20230814,151200,2926088230,2405,2390,2405,2390,3792
|
|
20230814,151100,2916968530,2390,2400,2410,2390,5414
|
|
20230814,151000,2903983880,2400,2410,2410,2400,3575
|
|
20230814,150900,2895378530,2410,2405,2410,2400,3557
|
|
20230814,150800,2886826310,2405,2405,2405,2405,82
|
|
20230814,150700,2886629100,2405,2405,2405,2400,5512
|
|
20230814,150600,2873392975,2405,2395,2405,2395,6624
|
|
20230814,150500,2857474860,2395,2390,2395,2385,6503
|
|
20230814,150400,2841910955,2390,2390,2390,2380,5615
|
|
20230814,150300,2828507780,2390,2395,2395,2390,889
|
|
20230814,150200,2826382525,2395,2385,2395,2385,5412
|
|
20230814,150100,2813466445,2385,2390,2390,2385,6024
|
|
20230814,150000,2799093295,2385,2385,2385,2380,6244
|
|
20230814,145900,2784201360,2385,2395,2395,2385,5289
|
|
20230814,145800,2771568070,2395,2400,2400,2395,1001
|
|
20230814,145700,2769170445,2400,2405,2405,2395,768
|
|
20230814,145600,2767328915,2400,2385,2400,2385,20605
|
|
20230814,145500,2718012185,2380,2380,2390,2375,5844
|
|
20230814,145400,2704075385,2380,2380,2380,2360,20724
|
|
20230814,145300,2654884635,2380,2380,2385,2380,5465
|
|
20230814,145200,2641869090,2385,2385,2385,2375,14020
|
|
20230814,145100,2608488380,2385,2395,2395,2385,13547
|
|
20230814,145000,2576115220,2390,2395,2395,2385,25945
|
|
20230814,144900,2514173930,2395,2395,2395,2395,2654
|
|
20230814,144800,2507817600,2395,2390,2395,2390,4285
|
|
20230814,144700,2497575275,2390,2390,2400,2390,4096
|
|
20230814,144600,2487764455,2395,2390,2395,2385,7986
|
|
20230814,144500,2468657335,2395,2395,2395,2375,9227
|
|
20230814,144400,2446632235,2395,2395,2395,2385,15961
|
|
20230814,144300,2408457400,2400,2400,2410,2395,19149
|
|
20230814,144200,2362500350,2400,2415,2415,2400,18683
|
|
20230814,144100,2317488795,2420,2425,2425,2420,4870
|
|
20230814,144000,2305703295,2425,2425,2425,2420,4166
|
|
20230814,143900,2295603245,2430,2425,2430,2425,4555
|
|
20230814,143800,2284556970,2425,2420,2425,2420,2711
|
|
20230814,143700,2277982870,2425,2415,2425,2410,4602
|
|
20230814,143600,2266864170,2425,2430,2430,2410,34435
|
|
20230814,143500,2183751390,2425,2425,2425,2425,825
|
|
20230814,143400,2181750765,2435,2435,2435,2420,10255
|
|
20230814,143300,2156884275,2435,2435,2445,2425,11773
|
|
20230814,143200,2128321420,2440,2445,2445,2430,11668
|
|
20230814,143100,2099917680,2450,2445,2450,2445,305
|
|
20230814,143000,2099171655,2445,2445,2455,2440,6723
|
|
20230814,142900,2082746920,2455,2440,2455,2440,11953
|
|
20230814,142800,2053576880,2440,2450,2450,2440,9875
|
|
20230814,142700,2029476535,2450,2455,2455,2450,4442
|
|
20230814,142600,2018585925,2455,2460,2460,2455,3721
|
|
20230814,142500,2009449765,2450,2455,2460,2450,7965
|
|
20230814,142400,1989878665,2455,2455,2455,2455,3000
|
|
20230814,142300,1982513665,2455,2455,2460,2455,5336
|
|
20230814,142200,1969409255,2455,2455,2455,2455,3264
|
|
20230814,142100,1961396135,2460,2460,2460,2460,522
|
|
20230814,142000,1960112015,2460,2460,2460,2460,92
|
|
20230814,141900,1959885695,2455,2450,2455,2445,8785
|
|
20230814,141800,1938346970,2450,2450,2450,2450,109
|
|
20230814,141700,1938079920,2450,2455,2455,2450,410
|
|
20230814,141600,1937075220,2455,2455,2455,2450,138
|
|
20230814,141500,1936736470,2455,2460,2460,2455,257
|
|
20230814,141400,1936105485,2455,2455,2455,2455,5
|
|
20230814,141300,1936093210,2455,2455,2455,2455,6
|
|
20230814,141200,1936078480,2455,2455,2455,2455,199
|
|
20230814,141100,1935589935,2460,2460,2460,2455,15
|
|
20230814,141000,1935553040,2455,2455,2455,2455,2027
|
|
20230814,140900,1930576755,2470,2455,2470,2455,4207
|
|
20230814,140800,1920228730,2455,2455,2455,2455,8
|
|
20230814,140700,1920209090,2455,2445,2455,2445,4226
|
|
20230814,140600,1909858005,2440,2450,2450,2420,24745
|
|
20230814,140500,1849647220,2450,2450,2450,2450,4313
|
|
20230814,140400,1839080370,2450,2450,2450,2450,0
|
|
20230814,140300,1839080370,2450,2450,2455,2445,3026
|
|
20230814,140200,1831663755,2450,2455,2455,2450,5835
|
|
20230814,140100,1817365580,2460,2460,2460,2460,200
|
|
20230814,140000,1816873580,2460,2455,2460,2455,301
|
|
20230814,135900,1816134120,2455,2460,2460,2455,979
|
|
20230814,135800,1813729010,2460,2460,2460,2460,252
|
|
20230814,135700,1813109090,2460,2465,2465,2460,106
|
|
20230814,135600,1812848300,2465,2460,2465,2460,152
|
|
20230814,135500,1812474315,2460,2470,2470,2460,1623
|
|
20230814,135400,1808474120,2465,2465,2465,2455,9128
|
|
20230814,135300,1786020735,2465,2470,2470,2460,2940
|
|
20230814,135200,1778780245,2470,2480,2480,2470,155
|
|
20230814,135100,1778396895,2480,2475,2480,2475,201
|
|
20230814,135000,1777899415,2465,2470,2475,2465,2171
|
|
20230814,134900,1772541130,2475,2475,2475,2475,404
|
|
20230814,134800,1771541230,2475,2475,2475,2475,30
|
|
20230814,134700,1771466980,2470,2475,2475,2470,1390
|
|
20230814,134600,1768029200,2475,2475,2475,2475,1309
|
|
20230814,134500,1764789425,2485,2480,2485,2470,32
|
|
20230814,134400,1764710340,2480,2480,2480,2480,3455
|
|
20230814,134300,1756141940,2480,2480,2480,2480,1000
|
|
20230814,134200,1753661940,2465,2480,2480,2460,21110
|
|
20230814,134100,1701574920,2490,2500,2500,2485,5141
|
|
20230814,134000,1688774105,2525,2480,2525,2480,20979
|
|
20230814,133900,1636511935,2480,2480,2480,2480,0
|
|
20230814,133800,1636511935,2480,2480,2480,2480,0
|
|
20230814,133700,1636511935,2480,2480,2480,2480,500
|
|
20230814,133600,1635271935,2480,2475,2480,2475,2536
|
|
20230814,133500,1628984245,2475,2475,2475,2475,0
|
|
20230814,133400,1628984245,2475,2475,2475,2475,100
|
|
20230814,133300,1628736745,2475,2475,2475,2475,220
|
|
20230814,133200,1628192245,2480,2480,2480,2480,1080
|
|
20230814,133100,1625513845,2480,2480,2480,2480,72
|
|
20230814,133000,1625335285,2475,2475,2475,2475,2524
|
|
20230814,132900,1619088385,2475,2475,2475,2475,400
|
|
20230814,132800,1618098385,2475,2475,2475,2475,250
|
|
20230814,132700,1617479635,2475,2480,2480,2475,831
|
|
20230814,132600,1615422640,2480,2480,2480,2475,81
|
|
20230814,132500,1615222010,2480,2485,2485,2480,424
|
|
20230814,132400,1614170475,2480,2480,2480,2480,200
|
|
20230814,132300,1613674475,2485,2485,2485,2485,0
|
|
20230814,132200,1613674475,2485,2485,2485,2485,0
|
|
20230814,132100,1613674475,2485,2485,2485,2485,36
|
|
20230814,132000,1613585015,2485,2480,2485,2480,120
|
|
20230814,131900,1613287410,2480,2475,2480,2475,1018
|
|
20230814,131800,1610764710,2475,2475,2475,2475,0
|
|
20230814,131700,1610764710,2475,2475,2475,2475,50
|
|
20230814,131600,1610640960,2475,2475,2475,2470,2142
|
|
20230814,131500,1605340010,2475,2475,2475,2475,25
|
|
20230814,131400,1605278135,2475,2475,2475,2475,200
|
|
20230814,131300,1604783135,2475,2475,2475,2475,0
|
|
20230814,131200,1604783135,2475,2475,2475,2475,950
|
|
20230814,131100,1602431885,2480,2480,2480,2480,1
|
|
20230814,131000,1602429405,2475,2475,2475,2475,505
|
|
20230814,130900,1601179530,2480,2480,2480,2480,1
|
|
20230814,130800,1601177050,2475,2475,2475,2475,500
|
|
20230814,130700,1599939550,2480,2480,2480,2480,0
|
|
20230814,130600,1599939550,2480,2480,2485,2480,977
|
|
20230814,130500,1597516585,2475,2480,2480,2475,451
|
|
20230814,130400,1596398315,2485,2485,2485,2485,0
|
|
20230814,130300,1596398315,2485,2480,2485,2480,101
|
|
20230814,130200,1596147830,2480,2480,2480,2475,338
|
|
20230814,130100,1595310235,2480,2480,2480,2480,0
|
|
20230814,130000,1595310235,2480,2480,2480,2480,750
|
|
20230814,125900,1593450235,2485,2490,2490,2485,3382
|
|
20230814,125800,1585032060,2485,2485,2485,2485,805
|
|
20230814,125700,1583031635,2485,2485,2485,2485,189
|
|
20230814,125600,1582561970,2485,2480,2485,2480,565
|
|
20230814,125500,1581158700,2480,2480,2480,2480,849
|
|
20230814,125400,1579053180,2480,2480,2480,2480,113
|
|
20230814,125300,1578772940,2485,2485,2485,2485,0
|
|
20230814,125200,1578772940,2485,2485,2485,2485,50
|
|
20230814,125100,1578648690,2490,2490,2490,2490,46
|
|
20230814,125000,1578534150,2490,2490,2490,2490,267
|
|
20230814,124900,1577869320,2490,2490,2490,2490,0
|
|
20230814,124800,1577869320,2490,2485,2490,2485,609
|
|
20230814,124700,1576355950,2485,2485,2485,2485,2
|
|
20230814,124600,1576350980,2485,2480,2485,2480,600
|
|
20230814,124500,1574860480,2485,2480,2485,2480,327
|
|
20230814,124400,1574049515,2485,2485,2485,2485,0
|
|
20230814,124300,1574049515,2485,2485,2485,2485,302
|
|
20230814,124200,1573299045,2485,2485,2485,2485,1795
|
|
20230814,124100,1568838470,2490,2490,2490,2490,1
|
|
20230814,124000,1568835980,2490,2485,2490,2485,105
|
|
20230814,123900,1568574690,2490,2490,2490,2490,200
|
|
20230814,123800,1568076690,2490,2490,2490,2490,0
|
|
20230814,123700,1568076690,2490,2490,2490,2490,0
|
|
20230814,123600,1568076690,2490,2490,2490,2485,1191
|
|
20230814,123500,1565111705,2490,2490,2490,2490,300
|
|
20230814,123400,1564364705,2490,2480,2490,2480,59
|
|
20230814,123300,1564218365,2480,2490,2490,2480,1608
|
|
20230814,123200,1560229925,2490,2480,2490,2480,89
|
|
20230814,123100,1560009195,2490,2490,2490,2490,0
|
|
20230814,123000,1560009195,2490,2490,2490,2490,0
|
|
20230814,122900,1560009195,2490,2490,2490,2480,1159
|
|
20230814,122800,1557133285,2490,2490,2490,2480,2245
|
|
20230814,122700,1551560665,2490,2490,2490,2490,3
|
|
20230814,122600,1551553195,2490,2485,2490,2480,557
|
|
20230814,122500,1550166565,2490,2485,2490,2485,501
|
|
20230814,122400,1548921575,2490,2490,2490,2490,0
|
|
20230814,122300,1548921575,2490,2480,2490,2480,1005
|
|
20230814,122200,1546419175,2490,2490,2490,2490,342
|
|
20230814,122100,1545567595,2490,2490,2490,2490,120
|
|
20230814,122000,1545268795,2490,2490,2490,2490,0
|
|
20230814,121900,1545268795,2490,2480,2490,2470,4234
|
|
20230814,121800,1534767755,2475,2470,2475,2470,3169
|
|
20230814,121700,1526924930,2475,2470,2475,2470,1401
|
|
20230814,121600,1523464455,2475,2475,2475,2470,1555
|
|
20230814,121500,1519621095,2475,2470,2475,2470,27
|
|
20230814,121400,1519554400,2470,2470,2470,2470,0
|
|
20230814,121300,1519554400,2470,2470,2470,2470,0
|
|
20230814,121200,1519554400,2470,2470,2470,2470,0
|
|
20230814,121100,1519554400,2470,2470,2470,2470,138
|
|
20230814,121000,1519213540,2470,2470,2470,2470,500
|
|
20230814,120900,1517978540,2465,2465,2465,2465,5
|
|
20230814,120800,1517966215,2465,2465,2465,2465,321
|
|
20230814,120700,1517174950,2465,2465,2465,2465,89
|
|
20230814,120600,1516955565,2465,2465,2465,2465,62
|
|
20230814,120500,1516802735,2470,2470,2470,2470,0
|
|
20230814,120400,1516802735,2470,2470,2470,2470,10
|
|
20230814,120300,1516778035,2465,2465,2465,2465,0
|
|
20230814,120200,1516778035,2465,2465,2465,2460,538
|
|
20230814,120100,1515451870,2460,2460,2460,2460,2
|
|
20230814,120000,1515446950,2460,2460,2460,2460,10
|
|
20230814,115900,1515422350,2460,2460,2460,2460,0
|
|
20230814,115800,1515422350,2460,2460,2460,2460,7
|
|
20230814,115700,1515405130,2460,2460,2460,2460,0
|
|
20230814,115600,1515405130,2460,2460,2460,2460,638
|
|
20230814,115500,1513835650,2455,2455,2455,2455,8
|
|
20230814,115400,1513816010,2460,2455,2460,2455,105
|
|
20230814,115300,1513557735,2470,2470,2470,2470,0
|
|
20230814,115200,1513557735,2470,2450,2470,2450,544
|
|
20230814,115100,1512218055,2455,2455,2455,2455,4950
|
|
20230814,115000,1500065805,2460,2455,2465,2455,1804
|
|
20230814,114900,1495636875,2465,2470,2470,2465,103
|
|
20230814,114800,1495382730,2470,2460,2470,2460,194
|
|
20230814,114700,1494904745,2460,2455,2460,2455,75
|
|
20230814,114600,1494720610,2455,2455,2455,2455,1447
|
|
20230814,114500,1491168225,2460,2455,2460,2455,6
|
|
20230814,114400,1491153490,2460,2460,2460,2460,0
|
|
20230814,114300,1491153490,2460,2455,2460,2455,2734
|
|
20230814,114200,1484441515,2455,2455,2455,2445,3055
|
|
20230814,114100,1476967565,2455,2450,2455,2450,1864
|
|
20230814,114000,1472397245,2455,2455,2455,2455,0
|
|
20230814,113900,1472397245,2455,2450,2455,2445,860
|
|
20230814,113800,1470290585,2455,2450,2455,2450,2167
|
|
20230814,113700,1464981375,2455,2450,2455,2445,4690
|
|
20230814,113600,1453495815,2460,2460,2460,2460,0
|
|
20230814,113500,1453495815,2460,2460,2460,2450,1602
|
|
20230814,113400,1449570000,2460,2455,2460,2450,2188
|
|
20230814,113300,1444208470,2450,2450,2450,2450,6170
|
|
20230814,113200,1429091970,2450,2455,2455,2450,3005
|
|
20230814,113100,1421729695,2455,2455,2455,2455,970
|
|
20230814,113000,1419348345,2460,2460,2460,2460,929
|
|
20230814,112900,1417063005,2460,2460,2460,2460,6
|
|
20230814,112800,1417048245,2460,2460,2465,2460,433
|
|
20230814,112700,1415982065,2460,2460,2460,2460,703
|
|
20230814,112600,1414252685,2465,2460,2465,2460,58
|
|
20230814,112500,1414109740,2465,2465,2465,2465,0
|
|
20230814,112400,1414109740,2465,2465,2465,2465,0
|
|
20230814,112300,1414109740,2465,2465,2465,2465,5
|
|
20230814,112200,1414097415,2465,2465,2465,2465,76
|
|
20230814,112100,1413910075,2450,2460,2460,2450,4615
|
|
20230814,112000,1402566360,2450,2455,2460,2450,10572
|
|
20230814,111900,1376664340,2460,2450,2460,2450,4
|
|
20230814,111800,1376654530,2460,2450,2460,2450,1101
|
|
20230814,111700,1373956070,2450,2455,2460,2450,250
|
|
20230814,111600,1373341435,2460,2460,2460,2460,1
|
|
20230814,111500,1373338975,2455,2460,2460,2455,29
|
|
20230814,111400,1373267770,2460,2450,2460,2450,521
|
|
20230814,111300,1371991310,2450,2455,2460,2450,1230
|
|
20230814,111200,1368970635,2460,2460,2460,2450,899
|
|
20230814,111100,1366767045,2460,2450,2465,2450,222
|
|
20230814,111000,1366222920,2450,2465,2465,2450,7219
|
|
20230814,110900,1348469400,2470,2460,2470,2460,1729
|
|
20230814,110800,1344211030,2460,2465,2465,2460,1002
|
|
20230814,110700,1341744100,2470,2470,2470,2470,50
|
|
20230814,110600,1341620600,2475,2470,2480,2465,227
|
|
20230814,110500,1341059770,2480,2465,2480,2465,83
|
|
20230814,110400,1340854850,2465,2460,2470,2455,6898
|
|
20230814,110300,1323894995,2480,2470,2485,2465,9310
|
|
20230814,110200,1300900145,2475,2475,2475,2470,1808
|
|
20230814,110100,1296430085,2475,2475,2475,2475,394
|
|
20230814,110000,1295454935,2475,2495,2495,2475,19451
|
|
20230814,105900,1247197825,2495,2485,2495,2485,955
|
|
20230814,105800,1244819910,2485,2485,2485,2485,0
|
|
20230814,105700,1244819910,2485,2485,2485,2480,925
|
|
20230814,105600,1242521440,2485,2480,2485,2480,6
|
|
20230814,105500,1242506535,2485,2480,2485,2480,152
|
|
20230814,105400,1242129555,2485,2480,2485,2480,42
|
|
20230814,105300,1242025375,2485,2480,2485,2480,21
|
|
20230814,105200,1241973290,2485,2480,2485,2480,57
|
|
20230814,105100,1241831920,2485,2485,2485,2475,578
|
|
20230814,105000,1240400100,2485,2480,2485,2480,330
|
|
20230814,104900,1239581695,2480,2475,2485,2475,204
|
|
20230814,104800,1239075920,2485,2485,2485,2480,332
|
|
20230814,104700,1238252450,2485,2480,2485,2480,512
|
|
20230814,104600,1236982630,2480,2475,2480,2475,1040
|
|
20230814,104500,1234408625,2480,2480,2480,2475,1201
|
|
20230814,104400,1231435145,2480,2470,2480,2470,746
|
|
20230814,104300,1229592410,2470,2470,2470,2470,11
|
|
20230814,104200,1229565240,2480,2465,2480,2465,847
|
|
20230814,104100,1227473640,2465,2475,2480,2465,704
|
|
20230814,104000,1225734225,2475,2475,2475,2465,4159
|
|
20230814,103900,1215468710,2490,2490,2490,2490,0
|
|
20230814,103800,1215468710,2490,2495,2495,2480,1553
|
|
20230814,103700,1211617110,2495,2495,2495,2480,88
|
|
20230814,103600,1211397940,2485,2500,2500,2485,980
|
|
20230814,103500,1208962490,2500,2490,2500,2490,123
|
|
20230814,103400,1208656010,2490,2485,2490,2485,84
|
|
20230814,103300,1208447260,2485,2485,2485,2485,151
|
|
20230814,103200,1208072025,2485,2490,2490,2480,20
|
|
20230814,103100,1208022290,2490,2485,2490,2485,12
|
|
20230814,103000,1207992465,2490,2490,2490,2490,1
|
|
20230814,102900,1207989975,2490,2485,2490,2480,883
|
|
20230814,102800,1205793520,2485,2480,2485,2480,1235
|
|
20230814,102700,1202730715,2480,2485,2485,2465,6311
|
|
20230814,102600,1187130575,2480,2485,2485,2480,79
|
|
20230814,102500,1186934405,2485,2480,2485,2480,141
|
|
20230814,102400,1186584235,2485,2485,2485,2485,157
|
|
20230814,102300,1186194090,2485,2485,2485,2485,30
|
|
20230814,102200,1186119540,2495,2500,2500,2475,11862
|
|
20230814,102100,1156575205,2500,2490,2500,2490,1272
|
|
20230814,102000,1153395515,2500,2490,2500,2490,2052
|
|
20230814,101900,1148273275,2490,2480,2490,2480,1390
|
|
20230814,101800,1144824245,2485,2500,2505,2485,20939
|
|
20230814,101700,1092487395,2505,2505,2515,2505,1458
|
|
20230814,101600,1088834870,2515,2515,2515,2505,2462
|
|
20230814,101500,1082666165,2510,2510,2515,2510,3751
|
|
20230814,101400,1073251120,2510,2510,2510,2505,3407
|
|
20230814,101300,1064699600,2510,2510,2515,2500,1262
|
|
20230814,101200,1061531850,2520,2510,2525,2510,5795
|
|
20230814,101100,1046983195,2525,2515,2525,2515,2436
|
|
20230814,101000,1040851550,2530,2540,2540,2515,7501
|
|
20230814,100900,1021950180,2520,2535,2560,2515,44316
|
|
20230814,100800,909493595,2545,2510,2545,2510,16846
|
|
20230814,100700,867021200,2515,2480,2515,2475,25921
|
|
20230814,100600,802444160,2480,2480,2480,2470,108
|
|
20230814,100500,802177370,2475,2465,2480,2465,6141
|
|
20230814,100400,786981345,2475,2460,2475,2460,7
|
|
20230814,100300,786964100,2470,2470,2470,2460,412
|
|
20230814,100200,785946720,2470,2460,2470,2460,21
|
|
20230814,100100,785895050,2470,2460,2470,2455,390
|
|
20230814,100000,784935645,2460,2470,2475,2460,2239
|
|
20230814,095900,779414045,2470,2470,2475,2465,3570
|
|
20230814,095800,770596150,2465,2460,2465,2460,2626
|
|
20230814,095700,764133995,2460,2460,2465,2455,1616
|
|
20230814,095600,760158380,2460,2460,2460,2460,330
|
|
20230814,095500,759346580,2460,2455,2460,2455,350
|
|
20230814,095400,758487105,2460,2455,2460,2455,435
|
|
20230814,095300,757417160,2460,2445,2460,2445,6
|
|
20230814,095200,757402475,2465,2465,2465,2460,883
|
|
20230814,095100,755226380,2465,2440,2465,2440,18229
|
|
20230814,095000,710570775,2445,2435,2445,2435,59
|
|
20230814,094900,710427090,2445,2440,2445,2435,256
|
|
20230814,094800,709801940,2435,2435,2440,2430,2472
|
|
20230814,094700,703783140,2435,2440,2445,2430,2110
|
|
20230814,094600,698648780,2440,2425,2445,2425,5217
|
|
20230814,094500,685976415,2430,2430,2430,2420,3248
|
|
20230814,094400,678103855,2425,2410,2425,2410,2127
|
|
20230814,094300,672946640,2415,2430,2430,2415,23296
|
|
20230814,094200,616611875,2430,2440,2445,2430,5316
|
|
20230814,094100,603645040,2445,2440,2455,2440,629
|
|
20230814,094000,602107260,2455,2450,2455,2445,4153
|
|
20230814,093900,591932915,2450,2450,2455,2450,162
|
|
20230814,093800,591535760,2455,2450,2460,2440,2080
|
|
20230814,093700,586444430,2465,2455,2465,2430,9566
|
|
20230814,093600,563136920,2455,2460,2460,2445,2287
|
|
20230814,093500,557542250,2460,2450,2460,2445,1092
|
|
20230814,093400,554867040,2455,2460,2460,2455,1265
|
|
20230814,093300,551758905,2465,2460,2465,2455,6821
|
|
20230814,093200,534981300,2465,2445,2465,2445,873
|
|
20230814,093100,532836710,2455,2450,2455,2450,10888
|
|
20230814,093000,506161100,2450,2450,2450,2445,1117
|
|
20230814,092900,503429920,2445,2435,2450,2425,6071
|
|
20230814,092800,488622895,2435,2445,2445,2435,73
|
|
20230814,092700,488445020,2445,2445,2445,2445,414
|
|
20230814,092600,487432790,2445,2430,2445,2425,18687
|
|
20230814,092500,441963250,2430,2435,2435,2430,11908
|
|
20230814,092400,412991210,2435,2440,2440,2435,1658
|
|
20230814,092300,408945785,2445,2455,2455,2445,1004
|
|
20230814,092200,406488600,2455,2445,2455,2445,1862
|
|
20230814,092100,401927445,2445,2440,2445,2440,7288
|
|
20230814,092000,384141850,2435,2440,2445,2430,2768
|
|
20230814,091900,377405995,2445,2440,2445,2430,2455
|
|
20230814,091800,371422080,2440,2425,2440,2425,245
|
|
20230814,091700,370826675,2425,2430,2440,2425,4236
|
|
20230814,091600,360527480,2430,2420,2430,2420,6727
|
|
20230814,091500,344191790,2420,2425,2425,2415,10990
|
|
20230814,091400,317611765,2430,2435,2435,2420,8502
|
|
20230814,091300,296942545,2440,2445,2445,2440,3760
|
|
20230814,091200,287766950,2445,2455,2455,2445,8488
|
|
20230814,091100,266961870,2460,2455,2460,2455,52
|
|
20230814,091000,266833980,2455,2455,2455,2455,2009
|
|
20230814,090900,261901885,2460,2455,2460,2440,5036
|
|
20230814,090800,249566275,2460,2440,2460,2435,10523
|
|
20230814,090700,223835865,2435,2450,2450,2435,15471
|
|
20230814,090600,186070060,2455,2450,2480,2450,7942
|
|
20230814,090500,166581475,2460,2470,2485,2460,8889
|
|
20230814,090400,144697030,2465,2470,2475,2465,1964
|
|
20230814,090300,139851850,2455,2460,2460,2450,22771
|
|
20230814,090200,83944040,2465,2470,2470,2465,3541
|
|
20230814,090100,75205640,2470,2500,2500,2470,10834
|
|
20230814,090000,48323940,2490,2500,2505,2490,19132
|