639 lines
31 KiB
CSV
639 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193600,2099641485,2830,2830,2830,2830,11557
|
|
20230809,193500,2099641485,2830,2830,2830,2830,0
|
|
20230809,193400,2099641485,2830,2830,2830,2830,0
|
|
20230809,193300,2099641485,2830,2830,2830,2830,0
|
|
20230809,193200,2099641485,2830,2830,2830,2830,0
|
|
20230809,193100,2099641485,2830,2830,2830,2830,0
|
|
20230809,193000,2099641485,2830,2830,2830,2830,0
|
|
20230809,192900,2099641485,2830,2830,2830,2830,0
|
|
20230809,192800,2099641485,2830,2830,2830,2830,0
|
|
20230809,192700,2099641485,2830,2830,2830,2830,0
|
|
20230809,192600,2099641485,2830,2830,2830,2830,0
|
|
20230809,192500,2099641485,2830,2830,2830,2830,0
|
|
20230809,192400,2099641485,2830,2830,2830,2830,0
|
|
20230809,192300,2099641485,2830,2830,2830,2830,0
|
|
20230809,192200,2099641485,2830,2830,2830,2830,0
|
|
20230809,192100,2099641485,2830,2830,2830,2830,0
|
|
20230809,192000,2099641485,2830,2830,2830,2830,0
|
|
20230809,191900,2099641485,2830,2830,2830,2830,0
|
|
20230809,191800,2099641485,2830,2830,2830,2830,0
|
|
20230809,191700,2099641485,2830,2830,2830,2830,0
|
|
20230809,191600,2099641485,2830,2830,2830,2830,0
|
|
20230809,191500,2099641485,2830,2830,2830,2830,0
|
|
20230809,191400,2099641485,2830,2830,2830,2830,0
|
|
20230809,191300,2099641485,2830,2830,2830,2830,0
|
|
20230809,191200,2099641485,2830,2830,2830,2830,0
|
|
20230809,191100,2099641485,2830,2830,2830,2830,0
|
|
20230809,191000,2099641485,2830,2830,2830,2830,0
|
|
20230809,190900,2099641485,2830,2830,2830,2830,0
|
|
20230809,190800,2099641485,2830,2830,2830,2830,0
|
|
20230809,190700,2099641485,2830,2830,2830,2830,0
|
|
20230809,190600,2099641485,2830,2830,2830,2830,11557
|
|
20230809,190500,2099641485,2830,2830,2830,2830,0
|
|
20230809,190400,2099641485,2830,2830,2830,2830,0
|
|
20230809,190300,2099641485,2830,2830,2830,2830,0
|
|
20230809,190200,2099641485,2830,2830,2830,2830,0
|
|
20230809,190100,2099641485,2830,2830,2830,2830,0
|
|
20230809,190000,2099641485,2830,2830,2830,2830,0
|
|
20230809,185900,2099641485,2830,2830,2830,2830,0
|
|
20230809,185800,2099641485,2830,2830,2830,2830,0
|
|
20230809,185700,2099641485,2830,2830,2830,2830,0
|
|
20230809,185600,2099641485,2830,2830,2830,2830,0
|
|
20230809,185500,2099641485,2830,2830,2830,2830,0
|
|
20230809,185400,2099641485,2830,2830,2830,2830,0
|
|
20230809,185300,2099641485,2830,2830,2830,2830,0
|
|
20230809,185200,2099641485,2830,2830,2830,2830,0
|
|
20230809,185100,2099641485,2830,2830,2830,2830,0
|
|
20230809,185000,2099641485,2830,2830,2830,2830,0
|
|
20230809,184900,2099641485,2830,2830,2830,2830,0
|
|
20230809,184800,2099641485,2830,2830,2830,2830,0
|
|
20230809,184700,2099641485,2830,2830,2830,2830,0
|
|
20230809,184600,2099641485,2830,2830,2830,2830,0
|
|
20230809,184500,2099641485,2830,2830,2830,2830,0
|
|
20230809,184400,2099641485,2830,2830,2830,2830,0
|
|
20230809,184300,2099641485,2830,2830,2830,2830,0
|
|
20230809,184200,2099641485,2830,2830,2830,2830,0
|
|
20230809,184100,2099641485,2830,2830,2830,2830,0
|
|
20230809,184000,2099641485,2830,2830,2830,2830,0
|
|
20230809,183900,2099641485,2830,2830,2830,2830,0
|
|
20230809,183800,2099641485,2830,2830,2830,2830,0
|
|
20230809,183700,2099641485,2830,2830,2830,2830,0
|
|
20230809,183600,2099641485,2830,2830,2830,2830,11557
|
|
20230809,183500,2099641485,2830,2830,2830,2830,0
|
|
20230809,183400,2099641485,2830,2830,2830,2830,0
|
|
20230809,183300,2099641485,2830,2830,2830,2830,0
|
|
20230809,183200,2099641485,2830,2830,2830,2830,0
|
|
20230809,183100,2099641485,2830,2830,2830,2830,0
|
|
20230809,183000,2099641485,2830,2830,2830,2830,0
|
|
20230809,182900,2099641485,2830,2830,2830,2830,0
|
|
20230809,182800,2099641485,2830,2830,2830,2830,0
|
|
20230809,182700,2099641485,2830,2830,2830,2830,0
|
|
20230809,182600,2099641485,2830,2830,2830,2830,0
|
|
20230809,182500,2099641485,2830,2830,2830,2830,0
|
|
20230809,182400,2099641485,2830,2830,2830,2830,0
|
|
20230809,182300,2099641485,2830,2830,2830,2830,0
|
|
20230809,182200,2099641485,2830,2830,2830,2830,0
|
|
20230809,182100,2099641485,2830,2830,2830,2830,0
|
|
20230809,182000,2099641485,2830,2830,2830,2830,0
|
|
20230809,181900,2099641485,2830,2830,2830,2830,0
|
|
20230809,181800,2099641485,2830,2830,2830,2830,0
|
|
20230809,181700,2099641485,2830,2830,2830,2830,0
|
|
20230809,181600,2099641485,2830,2830,2830,2830,0
|
|
20230809,181500,2099641485,2830,2830,2830,2830,0
|
|
20230809,181400,2099641485,2830,2830,2830,2830,0
|
|
20230809,181300,2099641485,2830,2830,2830,2830,0
|
|
20230809,181200,2099641485,2830,2830,2830,2830,0
|
|
20230809,181100,2099641485,2830,2830,2830,2830,0
|
|
20230809,181000,2099641485,2830,2830,2830,2830,0
|
|
20230809,180900,2099641485,2830,2830,2830,2830,0
|
|
20230809,180800,2099641485,2830,2830,2830,2830,0
|
|
20230809,180700,2099641485,2830,2830,2830,2830,0
|
|
20230809,180600,2099641485,2830,2830,2830,2830,11557
|
|
20230809,180500,2099641485,2830,2830,2830,2830,0
|
|
20230809,180400,2099641485,2830,2830,2830,2830,0
|
|
20230809,180300,2099641485,2830,2830,2830,2830,0
|
|
20230809,180200,2099641485,2830,2830,2830,2830,0
|
|
20230809,180100,2099641485,2830,2830,2830,2830,0
|
|
20230809,180000,2099641485,2830,2830,2830,2830,0
|
|
20230809,175900,2099641485,2830,2830,2830,2830,0
|
|
20230809,175800,2099641485,2830,2830,2830,2830,0
|
|
20230809,175700,2099641485,2830,2830,2830,2830,0
|
|
20230809,175600,2099641485,2830,2830,2830,2830,0
|
|
20230809,175500,2099641485,2830,2830,2830,2830,0
|
|
20230809,175400,2099641485,2830,2830,2830,2830,0
|
|
20230809,175300,2099641485,2830,2830,2830,2830,0
|
|
20230809,175200,2099641485,2830,2830,2830,2830,0
|
|
20230809,175100,2099641485,2830,2830,2830,2830,0
|
|
20230809,175000,2099641485,2830,2830,2830,2830,0
|
|
20230809,174900,2099641485,2830,2830,2830,2830,0
|
|
20230809,174800,2099641485,2830,2830,2830,2830,0
|
|
20230809,174700,2099641485,2830,2830,2830,2830,0
|
|
20230809,174600,2099641485,2830,2830,2830,2830,0
|
|
20230809,174500,2099641485,2830,2830,2830,2830,0
|
|
20230809,174400,2099641485,2830,2830,2830,2830,0
|
|
20230809,174300,2099641485,2830,2830,2830,2830,0
|
|
20230809,174200,2099641485,2830,2830,2830,2830,0
|
|
20230809,174100,2099641485,2830,2830,2830,2830,0
|
|
20230809,174000,2099641485,2830,2830,2830,2830,0
|
|
20230809,173900,2099641485,2830,2830,2830,2830,0
|
|
20230809,173800,2099641485,2830,2830,2830,2830,0
|
|
20230809,173700,2099641485,2830,2830,2830,2830,0
|
|
20230809,173600,2099641485,2830,2830,2830,2830,11557
|
|
20230809,173500,2099641485,2830,2830,2830,2830,0
|
|
20230809,173400,2099641485,2830,2830,2830,2830,0
|
|
20230809,173300,2099641485,2830,2830,2830,2830,0
|
|
20230809,173200,2099641485,2830,2830,2830,2830,0
|
|
20230809,173100,2099641485,2830,2830,2830,2830,0
|
|
20230809,173000,2099641485,2830,2830,2830,2830,0
|
|
20230809,172900,2099641485,2830,2830,2830,2830,0
|
|
20230809,172800,2099641485,2830,2830,2830,2830,0
|
|
20230809,172700,2099641485,2830,2830,2830,2830,0
|
|
20230809,172600,2099641485,2830,2830,2830,2830,0
|
|
20230809,172500,2099641485,2830,2830,2830,2830,0
|
|
20230809,172400,2099641485,2830,2830,2830,2830,0
|
|
20230809,172300,2099641485,2830,2830,2830,2830,0
|
|
20230809,172200,2099641485,2830,2830,2830,2830,0
|
|
20230809,172100,2099641485,2830,2830,2830,2830,0
|
|
20230809,172000,2099641485,2830,2830,2830,2830,0
|
|
20230809,171900,2099641485,2830,2830,2830,2830,0
|
|
20230809,171800,2099641485,2830,2830,2830,2830,0
|
|
20230809,171700,2099641485,2830,2830,2830,2830,0
|
|
20230809,171600,2099641485,2830,2830,2830,2830,0
|
|
20230809,171500,2099641485,2830,2830,2830,2830,0
|
|
20230809,171400,2099641485,2830,2830,2830,2830,0
|
|
20230809,171300,2099641485,2830,2830,2830,2830,0
|
|
20230809,171200,2099641485,2830,2830,2830,2830,0
|
|
20230809,171100,2099641485,2830,2830,2830,2830,0
|
|
20230809,171000,2099641485,2830,2830,2830,2830,0
|
|
20230809,170900,2099641485,2830,2830,2830,2830,0
|
|
20230809,170800,2099641485,2830,2830,2830,2830,0
|
|
20230809,170700,2099641485,2830,2830,2830,2830,0
|
|
20230809,170600,2099641485,2830,2830,2830,2830,11557
|
|
20230809,170500,2099641485,2830,2830,2830,2830,0
|
|
20230809,170400,2099641485,2830,2830,2830,2830,0
|
|
20230809,170300,2099641485,2830,2830,2830,2830,0
|
|
20230809,170200,2099641485,2830,2830,2830,2830,0
|
|
20230809,170100,2099641485,2830,2830,2830,2830,0
|
|
20230809,170000,2099641485,2830,2830,2830,2830,0
|
|
20230809,165900,2099641485,2830,2830,2830,2830,0
|
|
20230809,165800,2099641485,2830,2830,2830,2830,0
|
|
20230809,165700,2099641485,2830,2830,2830,2830,0
|
|
20230809,165600,2099641485,2830,2830,2830,2830,0
|
|
20230809,165500,2099641485,2830,2830,2830,2830,0
|
|
20230809,165400,2099641485,2830,2830,2830,2830,0
|
|
20230809,165300,2099641485,2830,2830,2830,2830,0
|
|
20230809,165200,2099641485,2830,2830,2830,2830,0
|
|
20230809,165100,2099641485,2830,2830,2830,2830,0
|
|
20230809,165000,2099641485,2830,2830,2830,2830,0
|
|
20230809,164900,2099641485,2830,2830,2830,2830,0
|
|
20230809,164800,2099641485,2830,2830,2830,2830,0
|
|
20230809,164700,2099641485,2830,2830,2830,2830,0
|
|
20230809,164600,2099641485,2830,2830,2830,2830,0
|
|
20230809,164500,2099641485,2830,2830,2830,2830,0
|
|
20230809,164400,2099641485,2830,2830,2830,2830,0
|
|
20230809,164300,2099641485,2830,2830,2830,2830,0
|
|
20230809,164200,2099641485,2830,2830,2830,2830,0
|
|
20230809,164100,2099641485,2830,2830,2830,2830,0
|
|
20230809,164000,2099641485,2830,2830,2830,2830,0
|
|
20230809,163900,2099641485,2830,2830,2830,2830,0
|
|
20230809,163800,2099641485,2830,2830,2830,2830,0
|
|
20230809,163700,2099641485,2830,2830,2830,2830,0
|
|
20230809,163600,2099641485,2830,2830,2830,2830,11557
|
|
20230809,163500,2099641485,2830,2830,2830,2830,0
|
|
20230809,163400,2099641485,2830,2830,2830,2830,0
|
|
20230809,163300,2099641485,2830,2830,2830,2830,0
|
|
20230809,163200,2099641485,2830,2830,2830,2830,0
|
|
20230809,163100,2099641485,2830,2830,2830,2830,0
|
|
20230809,163000,2099641485,2830,2830,2830,2830,0
|
|
20230809,162900,2099641485,2830,2830,2830,2830,0
|
|
20230809,162800,2099641485,2830,2830,2830,2830,0
|
|
20230809,162700,2099641485,2830,2830,2830,2830,0
|
|
20230809,162600,2099641485,2830,2830,2830,2830,0
|
|
20230809,162500,2099641485,2830,2830,2830,2830,0
|
|
20230809,162400,2099641485,2830,2830,2830,2830,0
|
|
20230809,162300,2099641485,2830,2830,2830,2830,0
|
|
20230809,162200,2099641485,2830,2830,2830,2830,0
|
|
20230809,162100,2099641485,2830,2830,2830,2830,0
|
|
20230809,162000,2099641485,2830,2830,2830,2830,0
|
|
20230809,161900,2099641485,2830,2830,2830,2830,0
|
|
20230809,161800,2099641485,2830,2830,2830,2830,0
|
|
20230809,161700,2099641485,2830,2830,2830,2830,0
|
|
20230809,161600,2099641485,2830,2830,2830,2830,0
|
|
20230809,161500,2099641485,2830,2830,2830,2830,0
|
|
20230809,161400,2099641485,2830,2830,2830,2830,0
|
|
20230809,161300,2099641485,2830,2830,2830,2830,0
|
|
20230809,161200,2099641485,2830,2830,2830,2830,0
|
|
20230809,161100,2099641485,2830,2830,2830,2830,0
|
|
20230809,161000,2099641485,2830,2830,2830,2830,0
|
|
20230809,160900,2099641485,2830,2830,2830,2830,0
|
|
20230809,160800,2099641485,2830,2830,2830,2830,0
|
|
20230809,160700,2099641485,2830,2830,2830,2830,0
|
|
20230809,160600,2099641485,2830,2830,2830,2830,11557
|
|
20230809,160500,2099641485,2830,2830,2830,2830,0
|
|
20230809,160400,2099641485,2830,2830,2830,2830,0
|
|
20230809,160300,2099641485,2830,2830,2830,2830,0
|
|
20230809,160200,2099641485,2830,2830,2830,2830,0
|
|
20230809,160100,2099641485,2830,2830,2830,2830,0
|
|
20230809,160000,2099641485,2830,2830,2830,2830,0
|
|
20230809,155900,2099641485,2830,2830,2830,2830,0
|
|
20230809,155800,2099641485,2830,2830,2830,2830,0
|
|
20230809,155700,2099641485,2830,2830,2830,2830,0
|
|
20230809,155600,2099641485,2830,2830,2830,2830,0
|
|
20230809,155500,2099641485,2830,2830,2830,2830,0
|
|
20230809,155400,2099641485,2830,2830,2830,2830,0
|
|
20230809,155300,2099641485,2830,2830,2830,2830,0
|
|
20230809,155200,2099641485,2830,2830,2830,2830,0
|
|
20230809,155100,2099641485,2830,2830,2830,2830,0
|
|
20230809,155000,2099641485,2830,2830,2830,2830,0
|
|
20230809,154900,2099641485,2830,2830,2830,2830,0
|
|
20230809,154800,2099641485,2830,2830,2830,2830,0
|
|
20230809,154700,2099641485,2830,2830,2830,2830,0
|
|
20230809,154600,2099641485,2830,2830,2830,2830,0
|
|
20230809,154500,2099641485,2830,2830,2830,2830,0
|
|
20230809,154400,2099641485,2830,2830,2830,2830,0
|
|
20230809,154300,2099641485,2830,2830,2830,2830,0
|
|
20230809,154200,2099641485,2830,2830,2830,2830,0
|
|
20230809,154100,2099641485,2830,2830,2830,2830,0
|
|
20230809,154000,2099641485,2830,2830,2830,2830,0
|
|
20230809,153900,2099641485,2830,2830,2830,2830,0
|
|
20230809,153800,2099641485,2830,2830,2830,2830,0
|
|
20230809,153700,2099641485,2830,2830,2830,2830,0
|
|
20230809,153600,2099641485,2830,2830,2830,2830,11557
|
|
20230809,153500,2099641485,2830,2830,2830,2830,0
|
|
20230809,153400,2099641485,2830,2830,2830,2830,0
|
|
20230809,153300,2099641485,2830,2830,2830,2830,0
|
|
20230809,153200,2099641485,2830,2830,2830,2830,0
|
|
20230809,153100,2099641485,2830,2830,2830,2830,0
|
|
20230809,153000,2099641485,2830,2830,2830,2830,11557
|
|
20230809,152900,2066935175,2840,2840,2840,2840,0
|
|
20230809,152800,2066935175,2840,2840,2840,2840,0
|
|
20230809,152700,2066935175,2840,2840,2840,2840,0
|
|
20230809,152600,2066935175,2840,2840,2840,2840,0
|
|
20230809,152500,2066935175,2840,2840,2840,2840,0
|
|
20230809,152400,2066935175,2840,2840,2840,2840,0
|
|
20230809,152300,2066935175,2840,2840,2840,2840,0
|
|
20230809,152200,2066935175,2840,2840,2840,2840,0
|
|
20230809,152100,2066935175,2840,2840,2840,2840,0
|
|
20230809,152000,2066935175,2840,2840,2840,2840,0
|
|
20230809,151900,2066935175,2840,2805,2840,2800,1457
|
|
20230809,151800,2062855405,2805,2785,2845,2785,26083
|
|
20230809,151700,1989748050,2785,2785,2785,2785,8
|
|
20230809,151600,1989725770,2800,2830,2830,2800,2725
|
|
20230809,151500,1982091470,2820,2790,2820,2790,22367
|
|
20230809,151400,1919240870,2770,2770,2800,2770,4672
|
|
20230809,151300,1906216705,2770,2770,2770,2770,1
|
|
20230809,151200,1906213935,2770,2770,2770,2770,1700
|
|
20230809,151100,1901504935,2770,2765,2770,2765,2100
|
|
20230809,151000,1895693865,2765,2765,2765,2765,1010
|
|
20230809,150900,1892901215,2770,2770,2770,2770,1067
|
|
20230809,150800,1889945625,2770,2745,2770,2745,3203
|
|
20230809,150700,1881145280,2750,2755,2755,2750,1154
|
|
20230809,150600,1877971255,2760,2760,2760,2760,103
|
|
20230809,150500,1877686975,2750,2750,2750,2750,4
|
|
20230809,150400,1877675975,2750,2760,2760,2750,600
|
|
20230809,150300,1876025875,2750,2760,2760,2750,701
|
|
20230809,150200,1874098115,2760,2765,2765,2760,12
|
|
20230809,150100,1874064990,2765,2765,2765,2765,6
|
|
20230809,150000,1874048400,2765,2750,2765,2750,802
|
|
20230809,145900,1871842885,2780,2760,2780,2760,51
|
|
20230809,145800,1871702105,2755,2755,2765,2755,1340
|
|
20230809,145700,1868004405,2755,2750,2755,2740,3581
|
|
20230809,145600,1858158990,2735,2775,2775,2735,12201
|
|
20230809,145500,1824707090,2775,2790,2815,2755,15469
|
|
20230809,145400,1781668620,2770,2785,2785,2770,10965
|
|
20230809,145300,1751214495,2785,2785,2785,2785,273
|
|
20230809,145200,1750454190,2780,2780,2785,2780,225
|
|
20230809,145100,1749827850,2780,2780,2780,2780,1
|
|
20230809,145000,1749825070,2780,2780,2780,2775,111
|
|
20230809,144900,1749516510,2775,2780,2780,2775,4
|
|
20230809,144800,1749505405,2780,2780,2780,2780,0
|
|
20230809,144700,1749505405,2780,2780,2780,2780,80
|
|
20230809,144600,1749283005,2780,2770,2780,2770,51
|
|
20230809,144500,1749141725,2755,2755,2755,2755,0
|
|
20230809,144400,1749141725,2755,2755,2755,2755,0
|
|
20230809,144300,1749141725,2755,2755,2755,2755,0
|
|
20230809,144200,1749141725,2755,2755,2755,2755,567
|
|
20230809,144100,1747579640,2755,2760,2760,2755,1800
|
|
20230809,144000,1742613910,2760,2760,2760,2760,12
|
|
20230809,143900,1742580790,2760,2760,2760,2760,0
|
|
20230809,143800,1742580790,2760,2780,2780,2760,5212
|
|
20230809,143700,1728154380,2780,2780,2780,2780,0
|
|
20230809,143600,1728154380,2780,2780,2780,2775,2188
|
|
20230809,143500,1722071765,2780,2780,2780,2780,511
|
|
20230809,143400,1720651185,2780,2780,2780,2780,424
|
|
20230809,143300,1719472465,2780,2780,2785,2780,2608
|
|
20230809,143200,1712209720,2780,2780,2780,2780,0
|
|
20230809,143100,1712209720,2780,2780,2780,2780,0
|
|
20230809,143000,1712209720,2780,2775,2780,2775,1001
|
|
20230809,142900,1709426945,2780,2785,2785,2780,2394
|
|
20230809,142800,1702768825,2790,2790,2790,2790,1466
|
|
20230809,142700,1698678685,2795,2795,2795,2795,0
|
|
20230809,142600,1698678685,2795,2795,2795,2795,20
|
|
20230809,142500,1698622785,2795,2790,2795,2790,69
|
|
20230809,142400,1698430225,2795,2795,2795,2795,450
|
|
20230809,142300,1697172475,2795,2795,2795,2795,215
|
|
20230809,142200,1696571550,2795,2790,2795,2785,212
|
|
20230809,142100,1695980805,2790,2785,2790,2785,628
|
|
20230809,142000,1694231325,2795,2795,2795,2795,0
|
|
20230809,141900,1694231325,2795,2795,2795,2795,9
|
|
20230809,141800,1694206170,2795,2790,2795,2790,1285
|
|
20230809,141700,1690619770,2795,2810,2815,2795,2544
|
|
20230809,141600,1683488635,2800,2815,2815,2800,4550
|
|
20230809,141500,1670740385,2800,2800,2800,2800,0
|
|
20230809,141400,1670740385,2800,2805,2805,2800,600
|
|
20230809,141300,1669059385,2800,2800,2800,2800,2283
|
|
20230809,141200,1662666985,2800,2800,2800,2800,214
|
|
20230809,141100,1662067785,2800,2795,2800,2795,229
|
|
20230809,141000,1661427470,2780,2785,2785,2780,531
|
|
20230809,140900,1659949790,2785,2785,2790,2785,1419
|
|
20230809,140800,1655997380,2775,2780,2780,2775,70
|
|
20230809,140700,1655802855,2770,2780,2780,2770,125
|
|
20230809,140600,1655455365,2770,2770,2780,2770,1206
|
|
20230809,140500,1652107605,2775,2775,2775,2775,0
|
|
20230809,140400,1652107605,2775,2775,2775,2775,0
|
|
20230809,140300,1652107605,2775,2770,2775,2760,302
|
|
20230809,140200,1651272140,2775,2770,2775,2770,157
|
|
20230809,140100,1650836760,2770,2770,2770,2770,650
|
|
20230809,140000,1649036260,2770,2770,2770,2770,114
|
|
20230809,135900,1648720480,2770,2770,2770,2770,0
|
|
20230809,135800,1648720480,2770,2770,2770,2770,677
|
|
20230809,135700,1646845190,2770,2775,2775,2770,1226
|
|
20230809,135600,1643449165,2770,2770,2770,2770,978
|
|
20230809,135500,1640740105,2760,2750,2760,2750,158
|
|
20230809,135400,1640305395,2740,2765,2765,2740,5856
|
|
20230809,135300,1624180760,2765,2775,2775,2765,2669
|
|
20230809,135200,1616787925,2775,2775,2775,2775,10
|
|
20230809,135100,1616760175,2785,2785,2785,2785,0
|
|
20230809,135000,1616760175,2785,2785,2785,2785,100
|
|
20230809,134900,1616481675,2785,2775,2785,2770,1144
|
|
20230809,134800,1613311815,2785,2770,2785,2770,94
|
|
20230809,134700,1613051420,2785,2775,2785,2770,1057
|
|
20230809,134600,1610122915,2790,2790,2790,2790,673
|
|
20230809,134500,1608245245,2790,2790,2795,2790,398
|
|
20230809,134400,1607134815,2790,2760,2790,2760,257
|
|
20230809,134300,1606420365,2780,2760,2780,2760,690
|
|
20230809,134200,1604505895,2775,2750,2775,2750,2530
|
|
20230809,134100,1597546795,2745,2775,2775,2735,22650
|
|
20230809,134000,1535183980,2775,2780,2790,2775,7566
|
|
20230809,133900,1514159755,2785,2795,2800,2785,3581
|
|
20230809,133800,1504172045,2795,2800,2800,2795,1182
|
|
20230809,133700,1500865830,2800,2815,2815,2800,4046
|
|
20230809,133600,1489521850,2845,2815,2845,2815,180
|
|
20230809,133500,1489011900,2815,2805,2815,2800,3262
|
|
20230809,133400,1479843095,2790,2790,2805,2790,8767
|
|
20230809,133300,1455354110,2790,2795,2795,2790,1164
|
|
20230809,133200,1452104950,2800,2820,2820,2795,23570
|
|
20230809,133100,1385908795,2840,2840,2840,2820,16852
|
|
20230809,133000,1338199350,2840,2840,2840,2840,10
|
|
20230809,132900,1338170950,2840,2840,2840,2840,1
|
|
20230809,132800,1338168110,2840,2840,2840,2840,100
|
|
20230809,132700,1337884110,2840,2850,2850,2840,5320
|
|
20230809,132600,1322761475,2850,2850,2850,2850,605
|
|
20230809,132500,1321037225,2855,2855,2855,2855,302
|
|
20230809,132400,1320175015,2855,2850,2855,2850,1250
|
|
20230809,132300,1316606690,2850,2850,2850,2850,0
|
|
20230809,132200,1316606690,2850,2850,2850,2850,5
|
|
20230809,132100,1316592440,2855,2855,2855,2855,3040
|
|
20230809,132000,1307913240,2850,2850,2850,2850,950
|
|
20230809,131900,1305205740,2850,2850,2850,2850,1518
|
|
20230809,131800,1300879440,2850,2850,2850,2850,300
|
|
20230809,131700,1300024440,2845,2845,2845,2845,0
|
|
20230809,131600,1300024440,2845,2845,2860,2845,5105
|
|
20230809,131500,1285475410,2835,2835,2835,2835,0
|
|
20230809,131400,1285475410,2835,2835,2835,2835,0
|
|
20230809,131300,1285475410,2835,2835,2835,2835,397
|
|
20230809,131200,1284349915,2835,2840,2845,2835,1548
|
|
20230809,131100,1279952140,2840,2840,2840,2840,71
|
|
20230809,131000,1279750500,2845,2845,2845,2845,0
|
|
20230809,130900,1279750500,2845,2840,2845,2840,687
|
|
20230809,130800,1277797695,2840,2840,2840,2840,200
|
|
20230809,130700,1277229695,2840,2840,2840,2840,45
|
|
20230809,130600,1277101895,2840,2845,2845,2840,1528
|
|
20230809,130500,1272759550,2850,2850,2850,2850,295
|
|
20230809,130400,1271918800,2850,2850,2850,2850,1805
|
|
20230809,130300,1266774550,2850,2870,2870,2845,1277
|
|
20230809,130200,1263133410,2855,2855,2855,2855,0
|
|
20230809,130100,1263133410,2855,2845,2855,2845,1325
|
|
20230809,130000,1259352015,2850,2850,2850,2845,428
|
|
20230809,125900,1258134255,2850,2840,2855,2840,1078
|
|
20230809,125800,1255062410,2850,2850,2850,2850,107
|
|
20230809,125700,1254757460,2850,2850,2850,2850,50
|
|
20230809,125600,1254614960,2850,2840,2850,2840,2731
|
|
20230809,125500,1246836005,2845,2850,2850,2840,114
|
|
20230809,125400,1246512230,2850,2855,2855,2850,257
|
|
20230809,125300,1245778780,2855,2855,2855,2855,505
|
|
20230809,125200,1244337005,2855,2835,2855,2835,2028
|
|
20230809,125100,1238587220,2835,2840,2855,2835,2452
|
|
20230809,125000,1231631375,2840,2855,2855,2840,630
|
|
20230809,124900,1229842085,2835,2835,2835,2835,0
|
|
20230809,124800,1229842085,2835,2835,2835,2835,175
|
|
20230809,124700,1229345960,2835,2845,2845,2835,1642
|
|
20230809,124600,1224686865,2855,2840,2855,2840,16
|
|
20230809,124500,1224641410,2850,2875,2875,2830,23858
|
|
20230809,124400,1156612350,2875,2875,2875,2875,414
|
|
20230809,124300,1155422100,2895,2885,2895,2875,5014
|
|
20230809,124200,1140988470,2895,2895,2895,2895,1
|
|
20230809,124100,1140985575,2880,2880,2880,2880,1006
|
|
20230809,124000,1138088295,2880,2880,2880,2870,2524
|
|
20230809,123900,1130825290,2880,2895,2895,2880,6302
|
|
20230809,123800,1112645655,2900,2900,2900,2900,55
|
|
20230809,123700,1112486155,2900,2900,2900,2900,0
|
|
20230809,123600,1112486155,2900,2895,2900,2895,115
|
|
20230809,123500,1112152720,2895,2895,2895,2895,365
|
|
20230809,123400,1111096045,2895,2895,2895,2895,0
|
|
20230809,123300,1111096045,2895,2895,2895,2895,1
|
|
20230809,123200,1111093150,2900,2895,2900,2895,17
|
|
20230809,123100,1111043930,2895,2895,2895,2895,683
|
|
20230809,123000,1109066645,2895,2890,2895,2890,192
|
|
20230809,122900,1108511760,2890,2885,2890,2885,138
|
|
20230809,122800,1108112960,2885,2890,2890,2885,125
|
|
20230809,122700,1107752230,2890,2890,2890,2890,1
|
|
20230809,122600,1107749340,2885,2885,2885,2885,4
|
|
20230809,122500,1107737800,2890,2890,2890,2890,83
|
|
20230809,122400,1107497930,2895,2885,2895,2885,101
|
|
20230809,122300,1107206535,2885,2885,2885,2885,100
|
|
20230809,122200,1106918035,2900,2895,2900,2895,689
|
|
20230809,122100,1104921780,2890,2890,2890,2890,4
|
|
20230809,122000,1104910220,2900,2900,2900,2900,200
|
|
20230809,121900,1104330220,2900,2900,2900,2900,1
|
|
20230809,121800,1104327320,2885,2885,2885,2885,0
|
|
20230809,121700,1104327320,2885,2890,2890,2880,3082
|
|
20230809,121600,1095441125,2895,2905,2905,2895,461
|
|
20230809,121500,1094106010,2895,2895,2895,2895,18
|
|
20230809,121400,1094053900,2895,2905,2905,2895,1913
|
|
20230809,121300,1088510735,2910,2910,2910,2910,15
|
|
20230809,121200,1088467085,2915,2910,2915,2910,37
|
|
20230809,121100,1088359365,2910,2910,2910,2910,25
|
|
20230809,121000,1088286615,2915,2915,2915,2915,681
|
|
20230809,120900,1086301500,2945,2945,2945,2945,0
|
|
20230809,120800,1086301500,2945,2945,2945,2945,250
|
|
20230809,120700,1085565250,2945,2945,2945,2945,11
|
|
20230809,120600,1085532855,2990,2925,2990,2925,5200
|
|
20230809,120500,1070091180,2940,2940,2940,2940,0
|
|
20230809,120400,1070091180,2940,2935,2940,2930,1002
|
|
20230809,120300,1067145855,2940,2930,2945,2930,1178
|
|
20230809,120200,1063682770,2955,2955,2955,2955,0
|
|
20230809,120100,1063682770,2955,2890,2955,2885,6080
|
|
20230809,120000,1045948860,2890,2895,2895,2870,13001
|
|
20230809,115900,1008559130,2895,2890,2895,2865,1250
|
|
20230809,115800,1004959570,2895,2920,2920,2895,5361
|
|
20230809,115700,989366745,2925,2950,2950,2925,13341
|
|
20230809,115600,950162685,2970,2975,2975,2955,700
|
|
20230809,115500,948082685,2980,2955,2980,2955,5222
|
|
20230809,115400,932634310,2960,2965,2965,2960,232
|
|
20230809,115300,931946995,2990,2990,2990,2990,0
|
|
20230809,115200,931946995,2990,2990,2990,2990,0
|
|
20230809,115100,931946995,2990,2995,2995,2965,2205
|
|
20230809,115000,925354220,2995,2965,2995,2965,3094
|
|
20230809,114900,916124185,2965,2960,2970,2960,1199
|
|
20230809,114800,912575075,2955,2955,2955,2955,0
|
|
20230809,114700,912575075,2955,2955,2955,2955,68
|
|
20230809,114600,912374135,2955,2955,2955,2955,320
|
|
20230809,114500,911428535,2960,2960,2960,2960,531
|
|
20230809,114400,909856775,2960,2955,2960,2950,663
|
|
20230809,114300,907897350,2955,2975,2975,2950,42360
|
|
20230809,114200,782398855,2975,2975,2975,2975,1143
|
|
20230809,114100,778998430,2975,2985,2985,2975,16133
|
|
20230809,114000,730945285,2985,2985,2985,2985,0
|
|
20230809,113900,730945285,2985,2985,2985,2985,0
|
|
20230809,113800,730945285,2985,2985,2985,2985,0
|
|
20230809,113700,730945285,2985,2985,2985,2985,0
|
|
20230809,113600,730945285,2985,2985,2985,2985,310
|
|
20230809,113500,730019935,2985,2985,2985,2985,28
|
|
20230809,113400,729936355,2995,2995,2995,2995,2
|
|
20230809,113300,729930365,2995,2995,2995,2995,6
|
|
20230809,113200,729912395,2995,2990,2995,2990,104
|
|
20230809,113100,729601410,2985,2990,2990,2985,101
|
|
20230809,113000,729299920,2985,2990,2990,2985,3133
|
|
20230809,112900,719947435,2990,2990,2990,2990,1777
|
|
20230809,112800,714634205,3000,3000,3000,2990,6197
|
|
20230809,112700,696061625,3000,3000,3000,3000,100
|
|
20230809,112600,695761625,3000,3000,3000,3000,61
|
|
20230809,112500,695578625,3005,3015,3015,3005,271
|
|
20230809,112400,694763400,3015,3010,3015,3010,151
|
|
20230809,112300,694308635,3000,2995,3000,2995,13115
|
|
20230809,112200,655014970,2990,2990,2990,2990,10
|
|
20230809,112100,654985070,2995,2990,2995,2985,3400
|
|
20230809,112000,644830405,2990,2990,2990,2990,0
|
|
20230809,111900,644830405,2990,2990,2995,2990,596
|
|
20230809,111800,643047865,2995,2995,2995,2995,419
|
|
20230809,111700,641792960,2995,2995,2995,2995,85
|
|
20230809,111600,641538385,3000,3000,3000,3000,678
|
|
20230809,111500,639504385,3000,3000,3000,3000,0
|
|
20230809,111400,639504385,3000,3000,3000,3000,7
|
|
20230809,111300,639483385,2990,2990,2990,2990,0
|
|
20230809,111200,639483385,2990,2990,2990,2990,2054
|
|
20230809,111100,633341925,2990,3000,3000,2990,1941
|
|
20230809,111000,627538325,2990,2990,2990,2990,7
|
|
20230809,110900,627517395,3000,3000,3000,3000,0
|
|
20230809,110800,627517395,3000,3000,3000,3000,0
|
|
20230809,110700,627517395,3000,2990,3000,2990,1184
|
|
20230809,110600,623976745,2990,2995,2995,2990,400
|
|
20230809,110500,622779160,3000,3005,3005,3000,3856
|
|
20230809,110400,611210590,3005,3000,3010,3000,333
|
|
20230809,110300,610211510,3000,3005,3005,3000,2030
|
|
20230809,110200,604120960,3000,3020,3020,3000,3003
|
|
20230809,110100,595110285,3015,3000,3015,3000,10
|
|
20230809,110000,595080210,3000,3010,3010,3000,8823
|
|
20230809,105900,568596985,3025,3025,3025,3025,0
|
|
20230809,105800,568596985,3025,3025,3025,3025,0
|
|
20230809,105700,568596985,3025,3005,3025,3005,242
|
|
20230809,105600,567869060,3005,3025,3025,3005,3767
|
|
20230809,105500,556532775,3020,3020,3020,3020,26
|
|
20230809,105400,556454255,3020,3020,3020,3020,575
|
|
20230809,105300,554717755,3020,3020,3025,3020,745
|
|
20230809,105200,552467850,3020,3025,3025,3020,435
|
|
20230809,105100,551153225,3025,3025,3025,3025,45
|
|
20230809,105000,551017100,3025,3025,3025,3025,500
|
|
20230809,104900,549504600,3020,3030,3030,3020,824
|
|
20230809,104800,547008120,3020,3025,3030,3020,95
|
|
20230809,104700,546720750,3025,3025,3025,3025,218
|
|
20230809,104600,546061300,3025,3025,3025,3025,1089
|
|
20230809,104500,542767075,3030,3030,3030,3030,0
|
|
20230809,104400,542767075,3030,3025,3030,3015,726
|
|
20230809,104300,540568370,3025,3015,3030,3015,396
|
|
20230809,104200,539369770,3030,3015,3030,3015,5000
|
|
20230809,104100,524242985,3010,3010,3010,3010,302
|
|
20230809,104000,523333965,3005,3005,3010,3005,755
|
|
20230809,103900,521065185,3005,3000,3005,2995,2425
|
|
20230809,103800,513790220,3000,3000,3000,3000,96
|
|
20230809,103700,513502220,3000,3000,3000,3000,0
|
|
20230809,103600,513502220,3000,2990,3000,2990,674
|
|
20230809,103500,511481070,2990,2995,2995,2990,1490
|
|
20230809,103400,507023520,2995,2990,2995,2990,1500
|
|
20230809,103300,502536020,2995,2995,2995,2995,1
|
|
20230809,103200,502533025,2995,2985,2995,2985,2
|
|
20230809,103100,502527045,2985,2985,2985,2985,0
|
|
20230809,103000,502527045,2985,2980,2985,2980,608
|
|
20230809,102900,500712175,2985,2985,2985,2980,1119
|
|
20230809,102800,497376985,2985,2985,2985,2985,217
|
|
20230809,102700,496729240,2985,2985,2985,2985,10
|
|
20230809,102600,496699390,2980,2980,2980,2980,50
|
|
20230809,102500,496550390,2995,2990,2995,2985,375
|
|
20230809,102400,495430675,2985,2990,2990,2985,5
|
|
20230809,102300,495415745,2995,2985,2995,2985,2
|
|
20230809,102200,495409765,2985,2985,2985,2985,10
|
|
20230809,102100,495379915,2985,2985,2990,2985,1490
|
|
20230809,102000,490931765,2980,2980,2980,2980,0
|
|
20230809,101900,490931765,2980,2980,2980,2980,0
|
|
20230809,101800,490931765,2980,2980,2980,2975,5394
|
|
20230809,101700,474882645,2980,2985,2985,2980,658
|
|
20230809,101600,472921795,2985,2985,2985,2980,647
|
|
20230809,101500,470993615,2985,2985,2985,2985,0
|
|
20230809,101400,470993615,2985,2990,2990,2985,140
|
|
20230809,101300,470575265,2990,2985,2990,2985,12
|
|
20230809,101200,470539395,2980,2980,2985,2980,244
|
|
20230809,101100,469812000,2980,2980,2980,2980,1399
|
|
20230809,101000,465642980,2980,2980,2980,2980,0
|
|
20230809,100900,465642980,2980,2980,2980,2980,1200
|
|
20230809,100800,462066980,2975,2975,2975,2975,42
|
|
20230809,100700,461942030,2975,2975,2975,2975,1133
|
|
20230809,100600,458571355,2985,2975,3000,2975,351
|
|
20230809,100500,457524775,2975,2975,2975,2975,972
|
|
20230809,100400,454633075,2980,2990,2990,2980,1841
|
|
20230809,100300,449142645,2990,3000,3000,2990,2188
|
|
20230809,100200,442595770,3000,3000,3000,3000,1305
|
|
20230809,100100,438680770,3000,3020,3020,3000,2346
|
|
20230809,100000,431633325,3020,3015,3020,3010,1803
|
|
20230809,095900,426191775,3015,3015,3020,3015,510
|
|
20230809,095800,424654055,3015,3010,3020,3010,1454
|
|
20230809,095700,420271580,3010,3025,3025,3010,3112
|
|
20230809,095600,410890670,3025,3000,3025,3000,5106
|
|
20230809,095500,395498470,3000,2990,3000,2990,1155
|
|
20230809,095400,392037715,2980,2975,2980,2975,610
|
|
20230809,095300,390221415,2975,2985,2995,2975,1569
|
|
20230809,095200,385543835,2980,2970,2980,2970,865
|
|
20230809,095100,382966755,2970,2970,2970,2965,1373
|
|
20230809,095000,378889195,2970,2970,2970,2970,333
|
|
20230809,094900,377900185,2965,2970,2970,2960,3427
|
|
20230809,094800,367738695,2970,2970,2970,2970,0
|
|
20230809,094700,367738695,2970,2965,2970,2965,337
|
|
20230809,094600,366738990,2965,2970,2970,2965,1268
|
|
20230809,094500,362979200,2970,2970,2970,2970,88
|
|
20230809,094400,362717840,2970,2970,2970,2970,845
|
|
20230809,094300,360208190,2970,2975,2975,2970,1565
|
|
20230809,094200,355560055,2975,2985,2985,2975,860
|
|
20230809,094100,352999755,2985,2975,2985,2975,1234
|
|
20230809,094000,349324805,2975,2975,2975,2975,56
|
|
20230809,093900,349158205,2975,2985,2985,2970,1252
|
|
20230809,093800,345427090,2990,3000,3000,2990,2744
|
|
20230809,093700,337199895,3000,3000,3020,3000,1828
|
|
20230809,093600,331704080,3000,3025,3045,3000,5556
|
|
20230809,093500,314865260,3025,2975,3025,2975,14385
|
|
20230809,093400,271798825,2975,2975,2975,2975,1
|
|
20230809,093300,271795850,2975,2975,2975,2975,161
|
|
20230809,093200,271316875,2970,2960,2970,2960,3939
|
|
20230809,093100,259630985,2960,2960,2960,2960,1
|
|
20230809,093000,259628025,2960,2960,2960,2960,83
|
|
20230809,092900,259382345,2960,2960,2960,2960,20
|
|
20230809,092800,259323145,2945,2945,2945,2945,5430
|
|
20230809,092700,243331795,2945,2950,2955,2945,4807
|
|
20230809,092600,229152415,2945,2940,2945,2940,1598
|
|
20230809,092500,224451785,2940,2940,2940,2940,15
|
|
20230809,092400,224407685,2940,2935,2940,2930,1693
|
|
20230809,092300,219445945,2940,2940,2940,2940,99
|
|
20230809,092200,219154885,2945,2940,2945,2940,1909
|
|
20230809,092100,213534275,2950,2930,2950,2925,897
|
|
20230809,092000,210909015,2925,2930,2950,2925,335
|
|
20230809,091900,209928595,2925,2950,2950,2925,2310
|
|
20230809,091800,203133040,2955,2955,2955,2955,0
|
|
20230809,091700,203133040,2955,2955,2955,2955,651
|
|
20230809,091600,201209335,2955,2950,2955,2950,626
|
|
20230809,091500,199361555,2965,2965,2965,2965,8
|
|
20230809,091400,199337835,2950,2975,2975,2925,21623
|
|
20230809,091300,135754130,2975,2980,2980,2970,2306
|
|
20230809,091200,128893345,2980,2980,2980,2975,876
|
|
20230809,091100,126284735,2970,2960,2970,2960,2477
|
|
20230809,091000,118938530,2965,2965,2965,2960,84
|
|
20230809,090900,118689480,2965,2960,2970,2950,556
|
|
20230809,090800,117045830,2960,2985,2985,2960,372
|
|
20230809,090700,115944685,2955,2960,2995,2950,4107
|
|
20230809,090600,103800230,2995,2935,2995,2935,3297
|
|
20230809,090500,93975730,2935,2955,2955,2935,4330
|
|
20230809,090400,81249655,2955,2960,2985,2955,2190
|
|
20230809,090300,74767290,2945,2985,2985,2945,8501
|
|
20230809,090200,49641015,2950,2970,2990,2945,3017
|
|
20230809,090100,40690215,2970,2960,2970,2935,3247
|
|
20230809,090000,31119380,3005,2935,3010,2930,10537
|