610 lines
30 KiB
CSV
610 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,190700,1528789280,2940,2940,2940,2940,22150
|
|
20230817,190600,1528789280,2940,2940,2940,2940,0
|
|
20230817,190500,1528789280,2940,2940,2940,2940,0
|
|
20230817,190400,1528789280,2940,2940,2940,2940,0
|
|
20230817,190300,1528789280,2940,2940,2940,2940,0
|
|
20230817,190200,1528789280,2940,2940,2940,2940,0
|
|
20230817,190100,1528789280,2940,2940,2940,2940,0
|
|
20230817,190000,1528789280,2940,2940,2940,2940,0
|
|
20230817,185900,1528789280,2940,2940,2940,2940,0
|
|
20230817,185800,1528789280,2940,2940,2940,2940,0
|
|
20230817,185700,1528789280,2940,2940,2940,2940,0
|
|
20230817,185600,1528789280,2940,2940,2940,2940,0
|
|
20230817,185500,1528789280,2940,2940,2940,2940,0
|
|
20230817,185400,1528789280,2940,2940,2940,2940,0
|
|
20230817,185300,1528789280,2940,2940,2940,2940,0
|
|
20230817,185200,1528789280,2940,2940,2940,2940,0
|
|
20230817,185100,1528789280,2940,2940,2940,2940,0
|
|
20230817,185000,1528789280,2940,2940,2940,2940,0
|
|
20230817,184900,1528789280,2940,2940,2940,2940,0
|
|
20230817,184800,1528789280,2940,2940,2940,2940,0
|
|
20230817,184700,1528789280,2940,2940,2940,2940,0
|
|
20230817,184600,1528789280,2940,2940,2940,2940,0
|
|
20230817,184500,1528789280,2940,2940,2940,2940,0
|
|
20230817,184400,1528789280,2940,2940,2940,2940,0
|
|
20230817,184300,1528789280,2940,2940,2940,2940,0
|
|
20230817,184200,1528789280,2940,2940,2940,2940,0
|
|
20230817,184100,1528789280,2940,2940,2940,2940,0
|
|
20230817,184000,1528789280,2940,2940,2940,2940,0
|
|
20230817,183900,1528789280,2940,2940,2940,2940,0
|
|
20230817,183800,1528789280,2940,2940,2940,2940,0
|
|
20230817,183700,1528789280,2940,2940,2940,2940,22150
|
|
20230817,183600,1528789280,2940,2940,2940,2940,0
|
|
20230817,183500,1528789280,2940,2940,2940,2940,0
|
|
20230817,183400,1528789280,2940,2940,2940,2940,0
|
|
20230817,183300,1528789280,2940,2940,2940,2940,0
|
|
20230817,183200,1528789280,2940,2940,2940,2940,0
|
|
20230817,183100,1528789280,2940,2940,2940,2940,0
|
|
20230817,183000,1528789280,2940,2940,2940,2940,0
|
|
20230817,182900,1528789280,2940,2940,2940,2940,0
|
|
20230817,182800,1528789280,2940,2940,2940,2940,0
|
|
20230817,182700,1528789280,2940,2940,2940,2940,0
|
|
20230817,182600,1528789280,2940,2940,2940,2940,0
|
|
20230817,182500,1528789280,2940,2940,2940,2940,0
|
|
20230817,182400,1528789280,2940,2940,2940,2940,0
|
|
20230817,182300,1528789280,2940,2940,2940,2940,0
|
|
20230817,182200,1528789280,2940,2940,2940,2940,0
|
|
20230817,182100,1528789280,2940,2940,2940,2940,0
|
|
20230817,182000,1528789280,2940,2940,2940,2940,0
|
|
20230817,181900,1528789280,2940,2940,2940,2940,0
|
|
20230817,181800,1528789280,2940,2940,2940,2940,0
|
|
20230817,181700,1528789280,2940,2940,2940,2940,0
|
|
20230817,181600,1528789280,2940,2940,2940,2940,0
|
|
20230817,181500,1528789280,2940,2940,2940,2940,0
|
|
20230817,181400,1528789280,2940,2940,2940,2940,0
|
|
20230817,181300,1528789280,2940,2940,2940,2940,0
|
|
20230817,181200,1528789280,2940,2940,2940,2940,0
|
|
20230817,181100,1528789280,2940,2940,2940,2940,0
|
|
20230817,181000,1528789280,2940,2940,2940,2940,0
|
|
20230817,180900,1528789280,2940,2940,2940,2940,0
|
|
20230817,180800,1528789280,2940,2940,2940,2940,0
|
|
20230817,180700,1528789280,2940,2940,2940,2940,22150
|
|
20230817,180600,1528789280,2940,2940,2940,2940,0
|
|
20230817,180500,1528789280,2940,2940,2940,2940,0
|
|
20230817,180400,1528789280,2940,2940,2940,2940,0
|
|
20230817,180300,1528789280,2940,2940,2940,2940,0
|
|
20230817,180200,1528789280,2940,2940,2940,2940,0
|
|
20230817,180100,1528789280,2940,2940,2940,2940,0
|
|
20230817,180000,1528789280,2940,2940,2940,2940,0
|
|
20230817,175900,1528789280,2940,2940,2940,2940,0
|
|
20230817,175800,1528789280,2940,2940,2940,2940,0
|
|
20230817,175700,1528789280,2940,2940,2940,2940,0
|
|
20230817,175600,1528789280,2940,2940,2940,2940,0
|
|
20230817,175500,1528789280,2940,2940,2940,2940,0
|
|
20230817,175400,1528789280,2940,2940,2940,2940,0
|
|
20230817,175300,1528789280,2940,2940,2940,2940,0
|
|
20230817,175200,1528789280,2940,2940,2940,2940,0
|
|
20230817,175100,1528789280,2940,2940,2940,2940,0
|
|
20230817,175000,1528789280,2940,2940,2940,2940,0
|
|
20230817,174900,1528789280,2940,2940,2940,2940,0
|
|
20230817,174800,1528789280,2940,2940,2940,2940,0
|
|
20230817,174700,1528789280,2940,2940,2940,2940,0
|
|
20230817,174600,1528789280,2940,2940,2940,2940,0
|
|
20230817,174500,1528789280,2940,2940,2940,2940,0
|
|
20230817,174400,1528789280,2940,2940,2940,2940,0
|
|
20230817,174300,1528789280,2940,2940,2940,2940,0
|
|
20230817,174200,1528789280,2940,2940,2940,2940,0
|
|
20230817,174100,1528789280,2940,2940,2940,2940,0
|
|
20230817,174000,1528789280,2940,2940,2940,2940,0
|
|
20230817,173900,1528789280,2940,2940,2940,2940,0
|
|
20230817,173800,1528789280,2940,2940,2940,2940,0
|
|
20230817,173700,1528789280,2940,2940,2940,2940,22150
|
|
20230817,173600,1528789280,2940,2940,2940,2940,0
|
|
20230817,173500,1528789280,2940,2940,2940,2940,0
|
|
20230817,173400,1528789280,2940,2940,2940,2940,0
|
|
20230817,173300,1528789280,2940,2940,2940,2940,0
|
|
20230817,173200,1528789280,2940,2940,2940,2940,0
|
|
20230817,173100,1528789280,2940,2940,2940,2940,0
|
|
20230817,173000,1528789280,2940,2940,2940,2940,0
|
|
20230817,172900,1528789280,2940,2940,2940,2940,0
|
|
20230817,172800,1528789280,2940,2940,2940,2940,0
|
|
20230817,172700,1528789280,2940,2940,2940,2940,0
|
|
20230817,172600,1528789280,2940,2940,2940,2940,0
|
|
20230817,172500,1528789280,2940,2940,2940,2940,0
|
|
20230817,172400,1528789280,2940,2940,2940,2940,0
|
|
20230817,172300,1528789280,2940,2940,2940,2940,0
|
|
20230817,172200,1528789280,2940,2940,2940,2940,0
|
|
20230817,172100,1528789280,2940,2940,2940,2940,0
|
|
20230817,172000,1528789280,2940,2940,2940,2940,0
|
|
20230817,171900,1528789280,2940,2940,2940,2940,0
|
|
20230817,171800,1528789280,2940,2940,2940,2940,0
|
|
20230817,171700,1528789280,2940,2940,2940,2940,0
|
|
20230817,171600,1528789280,2940,2940,2940,2940,0
|
|
20230817,171500,1528789280,2940,2940,2940,2940,0
|
|
20230817,171400,1528789280,2940,2940,2940,2940,0
|
|
20230817,171300,1528789280,2940,2940,2940,2940,0
|
|
20230817,171200,1528789280,2940,2940,2940,2940,0
|
|
20230817,171100,1528789280,2940,2940,2940,2940,0
|
|
20230817,171000,1528789280,2940,2940,2940,2940,0
|
|
20230817,170900,1528789280,2940,2940,2940,2940,0
|
|
20230817,170800,1528789280,2940,2940,2940,2940,0
|
|
20230817,170700,1528789280,2940,2940,2940,2940,22150
|
|
20230817,170600,1528789280,2940,2940,2940,2940,0
|
|
20230817,170500,1528789280,2940,2940,2940,2940,0
|
|
20230817,170400,1528789280,2940,2940,2940,2940,0
|
|
20230817,170300,1528789280,2940,2940,2940,2940,0
|
|
20230817,170200,1528789280,2940,2940,2940,2940,0
|
|
20230817,170100,1528789280,2940,2940,2940,2940,0
|
|
20230817,170000,1528789280,2940,2940,2940,2940,0
|
|
20230817,165900,1528789280,2940,2940,2940,2940,0
|
|
20230817,165800,1528789280,2940,2940,2940,2940,0
|
|
20230817,165700,1528789280,2940,2940,2940,2940,0
|
|
20230817,165600,1528789280,2940,2940,2940,2940,0
|
|
20230817,165500,1528789280,2940,2940,2940,2940,0
|
|
20230817,165400,1528789280,2940,2940,2940,2940,0
|
|
20230817,165300,1528789280,2940,2940,2940,2940,0
|
|
20230817,165200,1528789280,2940,2940,2940,2940,0
|
|
20230817,165100,1528789280,2940,2940,2940,2940,0
|
|
20230817,165000,1528789280,2940,2940,2940,2940,0
|
|
20230817,164900,1528789280,2940,2940,2940,2940,0
|
|
20230817,164800,1528789280,2940,2940,2940,2940,0
|
|
20230817,164700,1528789280,2940,2940,2940,2940,0
|
|
20230817,164600,1528789280,2940,2940,2940,2940,0
|
|
20230817,164500,1528789280,2940,2940,2940,2940,0
|
|
20230817,164400,1528789280,2940,2940,2940,2940,0
|
|
20230817,164300,1528789280,2940,2940,2940,2940,0
|
|
20230817,164200,1528789280,2940,2940,2940,2940,0
|
|
20230817,164100,1528789280,2940,2940,2940,2940,0
|
|
20230817,164000,1528789280,2940,2940,2940,2940,0
|
|
20230817,163900,1528789280,2940,2940,2940,2940,0
|
|
20230817,163800,1528789280,2940,2940,2940,2940,0
|
|
20230817,163700,1528789280,2940,2940,2940,2940,22150
|
|
20230817,163600,1528789280,2940,2940,2940,2940,0
|
|
20230817,163500,1528789280,2940,2940,2940,2940,0
|
|
20230817,163400,1528789280,2940,2940,2940,2940,0
|
|
20230817,163300,1528789280,2940,2940,2940,2940,0
|
|
20230817,163200,1528789280,2940,2940,2940,2940,0
|
|
20230817,163100,1528789280,2940,2940,2940,2940,0
|
|
20230817,163000,1528789280,2940,2940,2940,2940,0
|
|
20230817,162900,1528789280,2940,2940,2940,2940,0
|
|
20230817,162800,1528789280,2940,2940,2940,2940,0
|
|
20230817,162700,1528789280,2940,2940,2940,2940,0
|
|
20230817,162600,1528789280,2940,2940,2940,2940,0
|
|
20230817,162500,1528789280,2940,2940,2940,2940,0
|
|
20230817,162400,1528789280,2940,2940,2940,2940,0
|
|
20230817,162300,1528789280,2940,2940,2940,2940,0
|
|
20230817,162200,1528789280,2940,2940,2940,2940,0
|
|
20230817,162100,1528789280,2940,2940,2940,2940,0
|
|
20230817,162000,1528789280,2940,2940,2940,2940,0
|
|
20230817,161900,1528789280,2940,2940,2940,2940,0
|
|
20230817,161800,1528789280,2940,2940,2940,2940,0
|
|
20230817,161700,1528789280,2940,2940,2940,2940,0
|
|
20230817,161600,1528789280,2940,2940,2940,2940,0
|
|
20230817,161500,1528789280,2940,2940,2940,2940,0
|
|
20230817,161400,1528789280,2940,2940,2940,2940,0
|
|
20230817,161300,1528789280,2940,2940,2940,2940,0
|
|
20230817,161200,1528789280,2940,2940,2940,2940,0
|
|
20230817,161100,1528789280,2940,2940,2940,2940,0
|
|
20230817,161000,1528789280,2940,2940,2940,2940,0
|
|
20230817,160900,1528789280,2940,2940,2940,2940,0
|
|
20230817,160800,1528789280,2940,2940,2940,2940,0
|
|
20230817,160700,1528789280,2940,2940,2940,2940,22150
|
|
20230817,160600,1528789280,2940,2940,2940,2940,0
|
|
20230817,160500,1528789280,2940,2940,2940,2940,0
|
|
20230817,160400,1528789280,2940,2940,2940,2940,0
|
|
20230817,160300,1528789280,2940,2940,2940,2940,0
|
|
20230817,160200,1528789280,2940,2940,2940,2940,0
|
|
20230817,160100,1528789280,2940,2940,2940,2940,0
|
|
20230817,160000,1528789280,2940,2940,2940,2940,0
|
|
20230817,155900,1528789280,2940,2940,2940,2940,0
|
|
20230817,155800,1528789280,2940,2940,2940,2940,0
|
|
20230817,155700,1528789280,2940,2940,2940,2940,0
|
|
20230817,155600,1528789280,2940,2940,2940,2940,0
|
|
20230817,155500,1528789280,2940,2940,2940,2940,0
|
|
20230817,155400,1528789280,2940,2940,2940,2940,0
|
|
20230817,155300,1528789280,2940,2940,2940,2940,0
|
|
20230817,155200,1528789280,2940,2940,2940,2940,0
|
|
20230817,155100,1528789280,2940,2940,2940,2940,0
|
|
20230817,155000,1528789280,2940,2940,2940,2940,0
|
|
20230817,154900,1528789280,2940,2940,2940,2940,0
|
|
20230817,154800,1528789280,2940,2940,2940,2940,0
|
|
20230817,154700,1528789280,2940,2940,2940,2940,0
|
|
20230817,154600,1528789280,2940,2940,2940,2940,0
|
|
20230817,154500,1528789280,2940,2940,2940,2940,0
|
|
20230817,154400,1528789280,2940,2940,2940,2940,0
|
|
20230817,154300,1528789280,2940,2940,2940,2940,0
|
|
20230817,154200,1528789280,2940,2940,2940,2940,0
|
|
20230817,154100,1528789280,2940,2940,2940,2940,0
|
|
20230817,154000,1528789280,2940,2940,2940,2940,0
|
|
20230817,153900,1528789280,2940,2940,2940,2940,0
|
|
20230817,153800,1528789280,2940,2940,2940,2940,0
|
|
20230817,153700,1528789280,2940,2940,2940,2940,22150
|
|
20230817,153600,1528789280,2940,2940,2940,2940,0
|
|
20230817,153500,1528789280,2940,2940,2940,2940,0
|
|
20230817,153400,1528789280,2940,2940,2940,2940,0
|
|
20230817,153300,1528789280,2940,2940,2940,2940,0
|
|
20230817,153200,1528789280,2940,2940,2940,2940,0
|
|
20230817,153100,1528789280,2940,2940,2940,2940,0
|
|
20230817,153000,1528789280,2940,2940,2940,2940,22150
|
|
20230817,152900,1463668280,2935,2935,2935,2935,0
|
|
20230817,152800,1463668280,2935,2935,2935,2935,0
|
|
20230817,152700,1463668280,2935,2935,2935,2935,0
|
|
20230817,152600,1463668280,2935,2935,2935,2935,0
|
|
20230817,152500,1463668280,2935,2935,2935,2935,0
|
|
20230817,152400,1463668280,2935,2935,2935,2935,0
|
|
20230817,152300,1463668280,2935,2935,2935,2935,0
|
|
20230817,152200,1463668280,2935,2935,2935,2935,0
|
|
20230817,152100,1463668280,2935,2935,2935,2935,0
|
|
20230817,152000,1463668280,2935,2935,2935,2935,0
|
|
20230817,151900,1463668280,2935,2935,2935,2935,477
|
|
20230817,151800,1462268285,2935,2935,2935,2935,59
|
|
20230817,151700,1462095120,2935,2935,2935,2935,200
|
|
20230817,151600,1461508120,2940,2940,2940,2940,638
|
|
20230817,151500,1459632400,2940,2930,2940,2930,2802
|
|
20230817,151400,1451408565,2930,2930,2930,2930,1402
|
|
20230817,151300,1447300705,2930,2930,2930,2930,31
|
|
20230817,151200,1447209875,2930,2930,2930,2930,211
|
|
20230817,151100,1446591645,2930,2930,2930,2930,384
|
|
20230817,151000,1445466525,2930,2930,2930,2930,82
|
|
20230817,150900,1445226265,2930,2930,2930,2925,2052
|
|
20230817,150800,1439218780,2930,2930,2930,2930,15
|
|
20230817,150700,1439174830,2930,2930,2930,2930,342
|
|
20230817,150600,1438172770,2930,2930,2930,2930,76
|
|
20230817,150500,1437950090,2930,2930,2930,2930,1631
|
|
20230817,150400,1433171260,2930,2925,2930,2925,449
|
|
20230817,150300,1431857690,2930,2925,2930,2925,157
|
|
20230817,150200,1431398380,2925,2930,2930,2925,1935
|
|
20230817,150100,1425736725,2930,2925,2930,2925,531
|
|
20230817,150000,1424183460,2925,2920,2925,2920,193
|
|
20230817,145900,1423619395,2920,2920,2920,2920,0
|
|
20230817,145800,1423619395,2920,2930,2930,2920,954
|
|
20230817,145700,1420833635,2920,2920,2920,2920,16
|
|
20230817,145600,1420786915,2935,2935,2935,2935,0
|
|
20230817,145500,1420786915,2935,2935,2935,2935,0
|
|
20230817,145400,1420786915,2935,2935,2935,2935,0
|
|
20230817,145300,1420786915,2935,2925,2935,2915,8713
|
|
20230817,145200,1395333435,2930,2930,2930,2930,399
|
|
20230817,145100,1394164365,2930,2930,2930,2930,441
|
|
20230817,145000,1392872235,2930,2930,2930,2930,525
|
|
20230817,144900,1391333985,2930,2930,2930,2930,10
|
|
20230817,144800,1391304685,2930,2930,2930,2930,2
|
|
20230817,144700,1391298825,2925,2925,2925,2925,70
|
|
20230817,144600,1391094075,2925,2930,2930,2925,245
|
|
20230817,144500,1390376230,2925,2925,2930,2925,421
|
|
20230817,144400,1389144800,2930,2925,2930,2925,1049
|
|
20230817,144300,1386074500,2925,2925,2925,2925,185
|
|
20230817,144200,1385533375,2920,2920,2920,2920,1940
|
|
20230817,144100,1379868575,2920,2925,2925,2920,2
|
|
20230817,144000,1379862730,2925,2925,2925,2925,107
|
|
20230817,143900,1379549755,2925,2925,2925,2925,1
|
|
20230817,143800,1379546830,2925,2925,2925,2925,4
|
|
20230817,143700,1379535130,2920,2920,2920,2920,50
|
|
20230817,143600,1379389130,2920,2920,2920,2920,100
|
|
20230817,143500,1379097130,2920,2925,2930,2920,12
|
|
20230817,143400,1379062030,2925,2930,2930,2925,805
|
|
20230817,143300,1376707355,2930,2930,2930,2930,15
|
|
20230817,143200,1376663405,2930,2930,2930,2930,478
|
|
20230817,143100,1375262865,2930,2940,2945,2930,715
|
|
20230817,143000,1373158065,2945,2935,2945,2935,16
|
|
20230817,142900,1373111045,2935,2935,2935,2935,0
|
|
20230817,142800,1373111045,2935,2935,2935,2935,45
|
|
20230817,142700,1372978970,2935,2940,2940,2930,37
|
|
20230817,142600,1372870350,2935,2935,2935,2935,808
|
|
20230817,142500,1370498870,2940,2940,2940,2940,2
|
|
20230817,142400,1370492990,2940,2945,2945,2935,3
|
|
20230817,142300,1370484170,2945,2945,2945,2945,291
|
|
20230817,142200,1369627175,2940,2940,2940,2940,0
|
|
20230817,142100,1369627175,2940,2940,2940,2940,0
|
|
20230817,142000,1369627175,2940,2945,2945,2940,92
|
|
20230817,141900,1369356380,2945,2945,2945,2945,0
|
|
20230817,141800,1369356380,2945,2940,2945,2940,352
|
|
20230817,141700,1368320240,2940,2945,2945,2940,155
|
|
20230817,141600,1367864515,2945,2945,2945,2945,270
|
|
20230817,141500,1367069365,2945,2940,2945,2940,208
|
|
20230817,141400,1366456810,2945,2945,2945,2945,1456
|
|
20230817,141300,1362168890,2945,2945,2945,2945,1222
|
|
20230817,141200,1358570100,2945,2945,2945,2945,558
|
|
20230817,141100,1356926790,2945,2940,2945,2930,2764
|
|
20230817,141000,1348795035,2925,2925,2925,2925,1
|
|
20230817,140900,1348792110,2925,2935,2935,2925,3004
|
|
20230817,140800,1339975380,2925,2925,2925,2925,0
|
|
20230817,140700,1339975380,2925,2940,2940,2925,31
|
|
20230817,140600,1339884600,2940,2940,2940,2940,718
|
|
20230817,140500,1337773680,2925,2925,2925,2925,0
|
|
20230817,140400,1337773680,2925,2925,2925,2925,0
|
|
20230817,140300,1337773680,2925,2925,2925,2920,756
|
|
20230817,140200,1335563525,2925,2925,2925,2925,750
|
|
20230817,140100,1333369775,2925,2925,2925,2925,700
|
|
20230817,140000,1331322275,2920,2935,2935,2920,4150
|
|
20230817,135900,1319197485,2940,2935,2940,2935,1015
|
|
20230817,135800,1316214460,2935,2935,2935,2925,769
|
|
20230817,135700,1313964575,2935,2935,2935,2935,1
|
|
20230817,135600,1313961640,2925,2945,2945,2925,2894
|
|
20230817,135500,1305478190,2940,2940,2940,2940,0
|
|
20230817,135400,1305478190,2940,2945,2945,2940,148
|
|
20230817,135300,1305043020,2940,2940,2940,2940,50
|
|
20230817,135200,1304896020,2945,2945,2945,2945,4294
|
|
20230817,135100,1292250190,2945,2940,2945,2940,3675
|
|
20230817,135000,1281430690,2935,2935,2935,2935,0
|
|
20230817,134900,1281430690,2935,2935,2935,2935,0
|
|
20230817,134800,1281430690,2935,2935,2935,2935,0
|
|
20230817,134700,1281430690,2935,2935,2935,2935,0
|
|
20230817,134600,1281430690,2935,2935,2935,2935,78
|
|
20230817,134500,1281201760,2935,2935,2935,2935,56
|
|
20230817,134400,1281037400,2935,2935,2935,2935,0
|
|
20230817,134300,1281037400,2935,2940,2940,2935,2298
|
|
20230817,134200,1274290780,2940,2940,2940,2940,604
|
|
20230817,134100,1272515020,2940,2935,2940,2935,1084
|
|
20230817,134000,1269328310,2935,2935,2935,2935,219
|
|
20230817,133900,1268685545,2935,2935,2935,2935,300
|
|
20230817,133800,1267805045,2940,2940,2940,2940,0
|
|
20230817,133700,1267805045,2940,2940,2940,2940,1
|
|
20230817,133600,1267802105,2940,2940,2940,2940,0
|
|
20230817,133500,1267802105,2940,2940,2940,2940,286
|
|
20230817,133400,1266961265,2945,2945,2945,2945,1
|
|
20230817,133300,1266958320,2940,2940,2940,2940,300
|
|
20230817,133200,1266076320,2940,2940,2940,2940,0
|
|
20230817,133100,1266076320,2940,2940,2940,2940,846
|
|
20230817,133000,1263589080,2940,2940,2940,2940,3405
|
|
20230817,132900,1253578380,2940,2940,2940,2940,300
|
|
20230817,132800,1252696380,2940,2940,2940,2940,0
|
|
20230817,132700,1252696380,2940,2940,2940,2940,0
|
|
20230817,132600,1252696380,2940,2940,2940,2940,30
|
|
20230817,132500,1252608180,2945,2940,2945,2940,51
|
|
20230817,132400,1252458190,2945,2945,2945,2945,0
|
|
20230817,132300,1252458190,2945,2945,2945,2945,1
|
|
20230817,132200,1252455245,2945,2940,2945,2940,469
|
|
20230817,132100,1251074540,2945,2940,2945,2940,3692
|
|
20230817,132000,1240202075,2940,2935,2940,2935,2737
|
|
20230817,131900,1232161655,2940,2940,2940,2940,0
|
|
20230817,131800,1232161655,2940,2940,2940,2940,0
|
|
20230817,131700,1232161655,2940,2945,2945,2940,126
|
|
20230817,131600,1231790710,2945,2945,2945,2945,103
|
|
20230817,131500,1231487375,2945,2945,2945,2945,52
|
|
20230817,131400,1231334235,2945,2945,2945,2945,20
|
|
20230817,131300,1231275335,2945,2945,2945,2945,100
|
|
20230817,131200,1230980835,2940,2940,2940,2940,500
|
|
20230817,131100,1229510835,2940,2930,2940,2930,1943
|
|
20230817,131000,1223801515,2940,2935,2940,2935,100
|
|
20230817,130900,1223507635,2930,2925,2930,2915,1150
|
|
20230817,130800,1220148935,2930,2930,2930,2930,20
|
|
20230817,130700,1220090335,2930,2930,2930,2930,0
|
|
20230817,130600,1220090335,2930,2930,2930,2930,1
|
|
20230817,130500,1220087405,2935,2935,2935,2935,100
|
|
20230817,130400,1219793905,2925,2925,2925,2925,0
|
|
20230817,130300,1219793905,2925,2925,2925,2925,200
|
|
20230817,130200,1219208905,2925,2925,2925,2925,121
|
|
20230817,130100,1218854980,2925,2925,2925,2925,0
|
|
20230817,130000,1218854980,2925,2925,2925,2925,1
|
|
20230817,125900,1218852055,2935,2935,2935,2935,117
|
|
20230817,125800,1218508660,2935,2935,2935,2935,0
|
|
20230817,125700,1218508660,2935,2935,2935,2935,0
|
|
20230817,125600,1218508660,2935,2935,2935,2935,0
|
|
20230817,125500,1218508660,2935,2935,2935,2935,643
|
|
20230817,125400,1216621455,2935,2935,2940,2935,376
|
|
20230817,125300,1215517890,2935,2935,2935,2935,0
|
|
20230817,125200,1215517890,2935,2935,2935,2935,0
|
|
20230817,125100,1215517890,2935,2945,2945,2935,107
|
|
20230817,125000,1215202785,2945,2940,2945,2940,335
|
|
20230817,124900,1214217880,2940,2940,2940,2940,643
|
|
20230817,124800,1212327460,2940,2940,2940,2940,1
|
|
20230817,124700,1212324520,2915,2915,2915,2915,0
|
|
20230817,124600,1212324520,2915,2940,2940,2915,4784
|
|
20230817,124500,1198346630,2925,2925,2925,2925,18
|
|
20230817,124400,1198293980,2925,2925,2925,2925,0
|
|
20230817,124300,1198293980,2925,2940,2940,2925,293
|
|
20230817,124200,1197434915,2940,2945,2945,2940,3347
|
|
20230817,124100,1187593135,2945,2935,2945,2935,6034
|
|
20230817,124000,1169851540,2930,2930,2930,2920,402
|
|
20230817,123900,1168673690,2930,2930,2930,2930,0
|
|
20230817,123800,1168673690,2930,2930,2930,2930,207
|
|
20230817,123700,1168067180,2930,2910,2930,2910,565
|
|
20230817,123600,1166419035,2910,2910,2910,2910,0
|
|
20230817,123500,1166419035,2910,2910,2910,2910,50
|
|
20230817,123400,1166273535,2905,2915,2915,2900,4524
|
|
20230817,123300,1153120435,2915,2930,2935,2915,1077
|
|
20230817,123200,1149964835,2910,2910,2910,2910,0
|
|
20230817,123100,1149964835,2910,2930,2930,2910,6489
|
|
20230817,123000,1131061290,2920,2925,2925,2920,4541
|
|
20230817,122900,1117801565,2920,2920,2920,2920,500
|
|
20230817,122800,1116341565,2925,2925,2925,2925,551
|
|
20230817,122700,1114729890,2925,2925,2925,2925,1
|
|
20230817,122600,1114726965,2930,2925,2930,2925,562
|
|
20230817,122500,1113080315,2925,2925,2925,2925,1080
|
|
20230817,122400,1109921315,2920,2920,2920,2920,0
|
|
20230817,122300,1109921315,2920,2915,2920,2915,1091
|
|
20230817,122200,1106738535,2915,2915,2915,2915,0
|
|
20230817,122100,1106738535,2915,2915,2915,2915,0
|
|
20230817,122000,1106738535,2915,2915,2915,2915,500
|
|
20230817,121900,1105281035,2915,2915,2915,2915,6
|
|
20230817,121800,1105263545,2920,2915,2920,2915,608
|
|
20230817,121700,1103488190,2920,2920,2920,2920,173
|
|
20230817,121600,1102983030,2920,2920,2920,2920,100
|
|
20230817,121500,1102691030,2920,2920,2920,2920,0
|
|
20230817,121400,1102691030,2920,2910,2920,2910,4620
|
|
20230817,121300,1089218465,2915,2915,2920,2875,5113
|
|
20230817,121200,1074472105,2920,2920,2925,2870,8898
|
|
20230817,121100,1048739740,2920,2920,2920,2920,0
|
|
20230817,121000,1048739740,2920,2920,2920,2920,0
|
|
20230817,120900,1048739740,2920,2920,2920,2920,280
|
|
20230817,120800,1047922140,2920,2920,2920,2920,2512
|
|
20230817,120700,1040587100,2920,2920,2920,2920,0
|
|
20230817,120600,1040587100,2920,2920,2920,2920,0
|
|
20230817,120500,1040587100,2920,2915,2920,2890,9883
|
|
20230817,120400,1011969110,2915,2915,2915,2915,0
|
|
20230817,120300,1011969110,2915,2925,2925,2915,291
|
|
20230817,120200,1011118935,2925,2925,2925,2920,269
|
|
20230817,120100,1010333110,2925,2925,2925,2925,0
|
|
20230817,120000,1010333110,2925,2925,2925,2925,10
|
|
20230817,115900,1010303860,2925,2925,2925,2925,250
|
|
20230817,115800,1009572610,2925,2925,2925,2925,0
|
|
20230817,115700,1009572610,2925,2925,2925,2925,0
|
|
20230817,115600,1009572610,2925,2920,2925,2920,3
|
|
20230817,115500,1009563840,2915,2915,2915,2915,1
|
|
20230817,115400,1009560925,2925,2925,2925,2925,500
|
|
20230817,115300,1008098425,2925,2925,2925,2925,0
|
|
20230817,115200,1008098425,2925,2925,2925,2925,0
|
|
20230817,115100,1008098425,2925,2920,2925,2920,4
|
|
20230817,115000,1008086740,2900,2925,2925,2900,8000
|
|
20230817,114900,984791695,2925,2930,2930,2925,4272
|
|
20230817,114800,972296080,2930,2930,2930,2930,1578
|
|
20230817,114700,967672540,2930,2930,2930,2930,132
|
|
20230817,114600,967285780,2930,2935,2935,2930,802
|
|
20230817,114500,964933415,2935,2935,2935,2935,10
|
|
20230817,114400,964904065,2935,2940,2940,2935,1526
|
|
20230817,114300,960425205,2935,2935,2940,2935,298
|
|
20230817,114200,959550565,2935,2935,2935,2935,101
|
|
20230817,114100,959254130,2935,2935,2935,2935,358
|
|
20230817,114000,958203400,2930,2930,2930,2930,0
|
|
20230817,113900,958203400,2930,2930,2930,2930,0
|
|
20230817,113800,958203400,2930,2930,2930,2930,6
|
|
20230817,113700,958185820,2920,2920,2920,2920,0
|
|
20230817,113600,958185820,2920,2920,2920,2920,0
|
|
20230817,113500,958185820,2920,2920,2935,2915,5097
|
|
20230817,113400,943305065,2915,2910,2915,2910,1168
|
|
20230817,113300,939900785,2910,2910,2910,2910,0
|
|
20230817,113200,939900785,2910,2910,2910,2910,1
|
|
20230817,113100,939897875,2910,2905,2910,2895,501
|
|
20230817,113000,938444270,2905,2905,2905,2905,0
|
|
20230817,112900,938444270,2905,2905,2905,2905,0
|
|
20230817,112800,938444270,2905,2910,2910,2905,702
|
|
20230817,112700,936401950,2905,2905,2905,2905,0
|
|
20230817,112600,936401950,2905,2905,2905,2905,0
|
|
20230817,112500,936401950,2905,2905,2905,2905,118
|
|
20230817,112400,936059160,2900,2910,2910,2900,5214
|
|
20230817,112300,920932735,2910,2910,2910,2910,321
|
|
20230817,112200,919998625,2905,2905,2905,2905,304
|
|
20230817,112100,919115505,2900,2900,2900,2900,0
|
|
20230817,112000,919115505,2900,2900,2900,2900,0
|
|
20230817,111900,919115505,2900,2910,2910,2900,255
|
|
20230817,111800,918373955,2905,2905,2905,2905,400
|
|
20230817,111700,917211955,2900,2905,2905,2900,3293
|
|
20230817,111600,907661250,2905,2900,2905,2900,17
|
|
20230817,111500,907611905,2905,2885,2905,2885,1667
|
|
20230817,111400,902777255,2885,2895,2900,2885,6225
|
|
20230817,111300,884794860,2895,2895,2895,2895,39
|
|
20230817,111200,884681955,2895,2895,2895,2895,1
|
|
20230817,111100,884679060,2900,2900,2900,2900,1
|
|
20230817,111000,884676160,2900,2895,2900,2890,268
|
|
20230817,110900,883899010,2895,2895,2895,2895,100
|
|
20230817,110800,883609510,2895,2895,2895,2895,1000
|
|
20230817,110700,880714510,2895,2895,2895,2895,0
|
|
20230817,110600,880714510,2895,2900,2900,2895,500
|
|
20230817,110500,879265060,2895,2895,2895,2895,0
|
|
20230817,110400,879265060,2895,2900,2900,2895,273
|
|
20230817,110300,878474495,2905,2905,2905,2905,8
|
|
20230817,110200,878451255,2900,2900,2900,2900,0
|
|
20230817,110100,878451255,2900,2900,2900,2900,1584
|
|
20230817,110000,873857655,2895,2885,2895,2885,236
|
|
20230817,105900,873174455,2895,2895,2895,2895,0
|
|
20230817,105800,873174455,2895,2890,2895,2880,3030
|
|
20230817,105700,864417755,2890,2890,2890,2890,29
|
|
20230817,105600,864333945,2890,2890,2890,2890,10
|
|
20230817,105500,864305045,2890,2890,2890,2890,0
|
|
20230817,105400,864305045,2890,2890,2890,2890,0
|
|
20230817,105300,864305045,2890,2895,2895,2870,5002
|
|
20230817,105200,849941275,2875,2900,2900,2870,20002
|
|
20230817,105100,792515075,2895,2890,2895,2890,1470
|
|
20230817,105000,788265190,2895,2895,2895,2895,31
|
|
20230817,104900,788175445,2895,2895,2895,2895,59
|
|
20230817,104800,788004640,2900,2900,2900,2900,5
|
|
20230817,104700,787990140,2895,2895,2895,2895,291
|
|
20230817,104600,787147695,2890,2890,2890,2890,296
|
|
20230817,104500,786292255,2890,2890,2890,2890,3634
|
|
20230817,104400,775789995,2890,2875,2890,2875,3030
|
|
20230817,104300,767057895,2890,2870,2890,2870,451
|
|
20230817,104200,765754945,2880,2875,2880,2875,6175
|
|
20230817,104100,747971275,2875,2875,2875,2875,489
|
|
20230817,104000,746565400,2875,2870,2875,2865,140
|
|
20230817,103900,746163390,2870,2870,2870,2870,1
|
|
20230817,103800,746160520,2865,2860,2865,2855,1966
|
|
20230817,103700,740537190,2860,2860,2865,2860,836
|
|
20230817,103600,738146225,2855,2865,2865,2855,3147
|
|
20230817,103500,729161530,2855,2865,2865,2855,8437
|
|
20230817,103400,705035490,2865,2865,2870,2865,376
|
|
20230817,103300,703958245,2865,2865,2865,2865,811
|
|
20230817,103200,701634730,2875,2865,2875,2865,84
|
|
20230817,103100,701393820,2865,2865,2875,2865,553
|
|
20230817,103000,699809415,2890,2865,2890,2865,2720
|
|
20230817,102900,692015315,2865,2875,2875,2865,5798
|
|
20230817,102800,675387800,2875,2875,2875,2875,0
|
|
20230817,102700,675387800,2875,2870,2875,2870,282
|
|
20230817,102600,674577135,2870,2870,2875,2870,608
|
|
20230817,102500,672831425,2875,2875,2875,2875,2045
|
|
20230817,102400,666952050,2880,2880,2880,2880,21
|
|
20230817,102300,666891570,2880,2880,2880,2880,1811
|
|
20230817,102200,661675890,2885,2890,2890,2885,2175
|
|
20230817,102100,655400000,2890,2895,2895,2890,231
|
|
20230817,102000,654732405,2895,2895,2895,2895,2
|
|
20230817,101900,654726615,2885,2890,2895,2885,266
|
|
20230817,101800,653959090,2890,2885,2890,2885,95
|
|
20230817,101700,653685005,2885,2885,2885,2885,0
|
|
20230817,101600,653685005,2885,2890,2890,2885,627
|
|
20230817,101500,651875410,2890,2890,2890,2890,1500
|
|
20230817,101400,647540410,2890,2890,2895,2890,189
|
|
20230817,101300,646994125,2890,2890,2890,2890,351
|
|
20230817,101200,645979735,2890,2895,2895,2890,223
|
|
20230817,101100,645334155,2900,2910,2910,2900,1068
|
|
20230817,101000,642230995,2915,2920,2920,2915,331
|
|
20230817,100900,641266105,2915,2915,2915,2915,10
|
|
20230817,100800,641236955,2915,2920,2920,2915,210
|
|
20230817,100700,640623805,2915,2895,2915,2895,962
|
|
20230817,100600,637823455,2915,2890,2915,2875,5247
|
|
20230817,100500,622698005,2915,2920,2920,2890,5010
|
|
20230817,100400,608171645,2925,2915,2925,2915,197
|
|
20230817,100300,607597370,2905,2900,2905,2900,1777
|
|
20230817,100200,602436000,2875,2890,2905,2875,11339
|
|
20230817,100100,569703085,2895,2910,2910,2895,5394
|
|
20230817,100000,554065640,2905,2905,2905,2905,316
|
|
20230817,095900,553147660,2905,2905,2905,2905,1128
|
|
20230817,095800,549870820,2905,2905,2905,2905,810
|
|
20230817,095700,547517770,2905,2905,2905,2905,200
|
|
20230817,095600,546936770,2900,2915,2915,2900,2355
|
|
20230817,095500,540106220,2915,2905,2915,2905,11
|
|
20230817,095400,540074255,2905,2900,2905,2900,440
|
|
20230817,095300,538798130,2905,2910,2915,2905,3417
|
|
20230817,095200,528860090,2915,2915,2915,2915,415
|
|
20230817,095100,527650365,2915,2930,2930,2915,3185
|
|
20230817,095000,518351090,2935,2930,2935,2930,361
|
|
20230817,094900,517292810,2930,2915,2930,2915,2498
|
|
20230817,094800,509982180,2915,2915,2915,2915,0
|
|
20230817,094700,509982180,2915,2915,2915,2915,0
|
|
20230817,094600,509982180,2915,2915,2915,2915,243
|
|
20230817,094500,509273835,2930,2925,2930,2915,123
|
|
20230817,094400,508914075,2925,2910,2925,2910,531
|
|
20230817,094300,507360960,2910,2910,2910,2905,116
|
|
20230817,094200,507023480,2915,2915,2915,2915,30
|
|
20230817,094100,506936030,2920,2910,2920,2910,75
|
|
20230817,094000,506717720,2910,2925,2925,2910,42
|
|
20230817,093900,506595200,2935,2935,2935,2935,0
|
|
20230817,093800,506595200,2935,2910,2935,2905,3835
|
|
20230817,093700,495427640,2910,2900,2910,2900,1529
|
|
20230817,093600,490985770,2895,2895,2895,2895,2
|
|
20230817,093500,490979980,2895,2890,2910,2885,1352
|
|
20230817,093400,487071745,2890,2890,2890,2890,149
|
|
20230817,093300,486641135,2880,2880,2880,2875,4412
|
|
20230817,093200,473939575,2880,2890,2890,2880,443
|
|
20230817,093100,472662065,2890,2880,2890,2880,160
|
|
20230817,093000,472201255,2885,2885,2885,2880,3983
|
|
20230817,092900,460730195,2885,2890,2895,2885,2348
|
|
20230817,092800,453952430,2890,2890,2900,2890,2483
|
|
20230817,092700,446766460,2895,2930,2930,2890,9425
|
|
20230817,092600,419461210,2930,2920,2935,2920,878
|
|
20230817,092500,416895325,2920,2880,2960,2880,13074
|
|
20230817,092400,378570630,2890,2890,2890,2890,1143
|
|
20230817,092300,375267360,2880,2880,2880,2880,3
|
|
20230817,092200,375258720,2880,2895,2895,2880,104
|
|
20230817,092100,374959140,2870,2865,2895,2865,1619
|
|
20230817,092000,370308980,2870,2875,2875,2870,2163
|
|
20230817,091900,364091355,2875,2875,2905,2870,6493
|
|
20230817,091800,345340705,2885,2865,2885,2855,12095
|
|
20230817,091700,310653905,2865,2870,2875,2865,1706
|
|
20230817,091600,305757275,2870,2875,2875,2870,4270
|
|
20230817,091500,293485120,2870,2870,2885,2870,1831
|
|
20230817,091400,288226810,2870,2875,2880,2870,4200
|
|
20230817,091300,276165885,2880,2895,2895,2875,5798
|
|
20230817,091200,259487215,2895,2865,2895,2865,2005
|
|
20230817,091100,253718465,2865,2870,2880,2865,2121
|
|
20230817,091000,247627565,2875,2870,2880,2855,4428
|
|
20230817,090900,234930950,2870,2860,2870,2850,8286
|
|
20230817,090800,211280880,2860,2850,2870,2850,4369
|
|
20230817,090700,198801420,2850,2875,2875,2845,25744
|
|
20230817,090600,125269675,2875,2885,2885,2875,5027
|
|
20230817,090500,110785270,2885,2910,2910,2885,12224
|
|
20230817,090400,75360110,2910,2915,2925,2910,2368
|
|
20230817,090300,68463060,2925,2915,2925,2910,7489
|
|
20230817,090200,46656805,2915,2945,2945,2910,4662
|
|
20230817,090100,33064340,2925,2940,2940,2925,1630
|
|
20230817,090000,28289725,2945,2920,2945,2920,9666
|