649 lines
32 KiB
CSV
649 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,194600,8240023515,2870,2870,2870,2870,24790
|
|
20230814,194500,8240023515,2870,2870,2870,2870,0
|
|
20230814,194400,8240023515,2870,2870,2870,2870,0
|
|
20230814,194300,8240023515,2870,2870,2870,2870,0
|
|
20230814,194200,8240023515,2870,2870,2870,2870,0
|
|
20230814,194100,8240023515,2870,2870,2870,2870,0
|
|
20230814,194000,8240023515,2870,2870,2870,2870,0
|
|
20230814,193900,8240023515,2870,2870,2870,2870,0
|
|
20230814,193800,8240023515,2870,2870,2870,2870,0
|
|
20230814,193700,8240023515,2870,2870,2870,2870,0
|
|
20230814,193600,8240023515,2870,2870,2870,2870,0
|
|
20230814,193500,8240023515,2870,2870,2870,2870,0
|
|
20230814,193400,8240023515,2870,2870,2870,2870,0
|
|
20230814,193300,8240023515,2870,2870,2870,2870,0
|
|
20230814,193200,8240023515,2870,2870,2870,2870,0
|
|
20230814,193100,8240023515,2870,2870,2870,2870,0
|
|
20230814,193000,8240023515,2870,2870,2870,2870,0
|
|
20230814,192900,8240023515,2870,2870,2870,2870,0
|
|
20230814,192800,8240023515,2870,2870,2870,2870,0
|
|
20230814,192700,8240023515,2870,2870,2870,2870,0
|
|
20230814,192600,8240023515,2870,2870,2870,2870,0
|
|
20230814,192500,8240023515,2870,2870,2870,2870,0
|
|
20230814,192400,8240023515,2870,2870,2870,2870,0
|
|
20230814,192300,8240023515,2870,2870,2870,2870,0
|
|
20230814,192200,8240023515,2870,2870,2870,2870,0
|
|
20230814,192100,8240023515,2870,2870,2870,2870,0
|
|
20230814,192000,8240023515,2870,2870,2870,2870,0
|
|
20230814,191900,8240023515,2870,2870,2870,2870,0
|
|
20230814,191800,8240023515,2870,2870,2870,2870,0
|
|
20230814,191700,8240023515,2870,2870,2870,2870,0
|
|
20230814,191600,8240023515,2870,2870,2870,2870,24790
|
|
20230814,191500,8240023515,2870,2870,2870,2870,0
|
|
20230814,191400,8240023515,2870,2870,2870,2870,0
|
|
20230814,191300,8240023515,2870,2870,2870,2870,0
|
|
20230814,191200,8240023515,2870,2870,2870,2870,0
|
|
20230814,191100,8240023515,2870,2870,2870,2870,0
|
|
20230814,191000,8240023515,2870,2870,2870,2870,0
|
|
20230814,190900,8240023515,2870,2870,2870,2870,0
|
|
20230814,190800,8240023515,2870,2870,2870,2870,0
|
|
20230814,190700,8240023515,2870,2870,2870,2870,0
|
|
20230814,190600,8240023515,2870,2870,2870,2870,0
|
|
20230814,190500,8240023515,2870,2870,2870,2870,0
|
|
20230814,190400,8240023515,2870,2870,2870,2870,0
|
|
20230814,190300,8240023515,2870,2870,2870,2870,0
|
|
20230814,190200,8240023515,2870,2870,2870,2870,0
|
|
20230814,190100,8240023515,2870,2870,2870,2870,0
|
|
20230814,190000,8240023515,2870,2870,2870,2870,0
|
|
20230814,185900,8240023515,2870,2870,2870,2870,0
|
|
20230814,185800,8240023515,2870,2870,2870,2870,0
|
|
20230814,185700,8240023515,2870,2870,2870,2870,0
|
|
20230814,185600,8240023515,2870,2870,2870,2870,0
|
|
20230814,185500,8240023515,2870,2870,2870,2870,0
|
|
20230814,185400,8240023515,2870,2870,2870,2870,0
|
|
20230814,185300,8240023515,2870,2870,2870,2870,0
|
|
20230814,185200,8240023515,2870,2870,2870,2870,0
|
|
20230814,185100,8240023515,2870,2870,2870,2870,0
|
|
20230814,185000,8240023515,2870,2870,2870,2870,0
|
|
20230814,184900,8240023515,2870,2870,2870,2870,0
|
|
20230814,184800,8240023515,2870,2870,2870,2870,0
|
|
20230814,184700,8240023515,2870,2870,2870,2870,0
|
|
20230814,184600,8240023515,2870,2870,2870,2870,24790
|
|
20230814,184500,8240023515,2870,2870,2870,2870,0
|
|
20230814,184400,8240023515,2870,2870,2870,2870,0
|
|
20230814,184300,8240023515,2870,2870,2870,2870,0
|
|
20230814,184200,8240023515,2870,2870,2870,2870,0
|
|
20230814,184100,8240023515,2870,2870,2870,2870,0
|
|
20230814,184000,8240023515,2870,2870,2870,2870,0
|
|
20230814,183900,8240023515,2870,2870,2870,2870,0
|
|
20230814,183800,8240023515,2870,2870,2870,2870,0
|
|
20230814,183700,8240023515,2870,2870,2870,2870,0
|
|
20230814,183600,8240023515,2870,2870,2870,2870,0
|
|
20230814,183500,8240023515,2870,2870,2870,2870,0
|
|
20230814,183400,8240023515,2870,2870,2870,2870,0
|
|
20230814,183300,8240023515,2870,2870,2870,2870,0
|
|
20230814,183200,8240023515,2870,2870,2870,2870,0
|
|
20230814,183100,8240023515,2870,2870,2870,2870,0
|
|
20230814,183000,8240023515,2870,2870,2870,2870,0
|
|
20230814,182900,8240023515,2870,2870,2870,2870,0
|
|
20230814,182800,8240023515,2870,2870,2870,2870,0
|
|
20230814,182700,8240023515,2870,2870,2870,2870,0
|
|
20230814,182600,8240023515,2870,2870,2870,2870,0
|
|
20230814,182500,8240023515,2870,2870,2870,2870,0
|
|
20230814,182400,8240023515,2870,2870,2870,2870,0
|
|
20230814,182300,8240023515,2870,2870,2870,2870,0
|
|
20230814,182200,8240023515,2870,2870,2870,2870,0
|
|
20230814,182100,8240023515,2870,2870,2870,2870,0
|
|
20230814,182000,8240023515,2870,2870,2870,2870,0
|
|
20230814,181900,8240023515,2870,2870,2870,2870,0
|
|
20230814,181800,8240023515,2870,2870,2870,2870,0
|
|
20230814,181700,8240023515,2870,2870,2870,2870,0
|
|
20230814,181600,8240023515,2870,2870,2870,2870,24790
|
|
20230814,181500,8240023515,2870,2870,2870,2870,0
|
|
20230814,181400,8240023515,2870,2870,2870,2870,0
|
|
20230814,181300,8240023515,2870,2870,2870,2870,0
|
|
20230814,181200,8240023515,2870,2870,2870,2870,0
|
|
20230814,181100,8240023515,2870,2870,2870,2870,0
|
|
20230814,181000,8240023515,2870,2870,2870,2870,0
|
|
20230814,180900,8240023515,2870,2870,2870,2870,0
|
|
20230814,180800,8240023515,2870,2870,2870,2870,0
|
|
20230814,180700,8240023515,2870,2870,2870,2870,0
|
|
20230814,180600,8240023515,2870,2870,2870,2870,0
|
|
20230814,180500,8240023515,2870,2870,2870,2870,0
|
|
20230814,180400,8240023515,2870,2870,2870,2870,0
|
|
20230814,180300,8240023515,2870,2870,2870,2870,0
|
|
20230814,180200,8240023515,2870,2870,2870,2870,0
|
|
20230814,180100,8240023515,2870,2870,2870,2870,0
|
|
20230814,180000,8240023515,2870,2870,2870,2870,0
|
|
20230814,175900,8240023515,2870,2870,2870,2870,0
|
|
20230814,175800,8240023515,2870,2870,2870,2870,0
|
|
20230814,175700,8240023515,2870,2870,2870,2870,0
|
|
20230814,175600,8240023515,2870,2870,2870,2870,0
|
|
20230814,175500,8240023515,2870,2870,2870,2870,0
|
|
20230814,175400,8240023515,2870,2870,2870,2870,0
|
|
20230814,175300,8240023515,2870,2870,2870,2870,0
|
|
20230814,175200,8240023515,2870,2870,2870,2870,0
|
|
20230814,175100,8240023515,2870,2870,2870,2870,0
|
|
20230814,175000,8240023515,2870,2870,2870,2870,0
|
|
20230814,174900,8240023515,2870,2870,2870,2870,0
|
|
20230814,174800,8240023515,2870,2870,2870,2870,0
|
|
20230814,174700,8240023515,2870,2870,2870,2870,0
|
|
20230814,174600,8240023515,2870,2870,2870,2870,24790
|
|
20230814,174500,8240023515,2870,2870,2870,2870,0
|
|
20230814,174400,8240023515,2870,2870,2870,2870,0
|
|
20230814,174300,8240023515,2870,2870,2870,2870,0
|
|
20230814,174200,8240023515,2870,2870,2870,2870,0
|
|
20230814,174100,8240023515,2870,2870,2870,2870,0
|
|
20230814,174000,8240023515,2870,2870,2870,2870,0
|
|
20230814,173900,8240023515,2870,2870,2870,2870,0
|
|
20230814,173800,8240023515,2870,2870,2870,2870,0
|
|
20230814,173700,8240023515,2870,2870,2870,2870,0
|
|
20230814,173600,8240023515,2870,2870,2870,2870,0
|
|
20230814,173500,8240023515,2870,2870,2870,2870,0
|
|
20230814,173400,8240023515,2870,2870,2870,2870,0
|
|
20230814,173300,8240023515,2870,2870,2870,2870,0
|
|
20230814,173200,8240023515,2870,2870,2870,2870,0
|
|
20230814,173100,8240023515,2870,2870,2870,2870,0
|
|
20230814,173000,8240023515,2870,2870,2870,2870,0
|
|
20230814,172900,8240023515,2870,2870,2870,2870,0
|
|
20230814,172800,8240023515,2870,2870,2870,2870,0
|
|
20230814,172700,8240023515,2870,2870,2870,2870,0
|
|
20230814,172600,8240023515,2870,2870,2870,2870,0
|
|
20230814,172500,8240023515,2870,2870,2870,2870,0
|
|
20230814,172400,8240023515,2870,2870,2870,2870,0
|
|
20230814,172300,8240023515,2870,2870,2870,2870,0
|
|
20230814,172200,8240023515,2870,2870,2870,2870,0
|
|
20230814,172100,8240023515,2870,2870,2870,2870,0
|
|
20230814,172000,8240023515,2870,2870,2870,2870,0
|
|
20230814,171900,8240023515,2870,2870,2870,2870,0
|
|
20230814,171800,8240023515,2870,2870,2870,2870,0
|
|
20230814,171700,8240023515,2870,2870,2870,2870,0
|
|
20230814,171600,8240023515,2870,2870,2870,2870,24790
|
|
20230814,171500,8240023515,2870,2870,2870,2870,0
|
|
20230814,171400,8240023515,2870,2870,2870,2870,0
|
|
20230814,171300,8240023515,2870,2870,2870,2870,0
|
|
20230814,171200,8240023515,2870,2870,2870,2870,0
|
|
20230814,171100,8240023515,2870,2870,2870,2870,0
|
|
20230814,171000,8240023515,2870,2870,2870,2870,0
|
|
20230814,170900,8240023515,2870,2870,2870,2870,0
|
|
20230814,170800,8240023515,2870,2870,2870,2870,0
|
|
20230814,170700,8240023515,2870,2870,2870,2870,0
|
|
20230814,170600,8240023515,2870,2870,2870,2870,0
|
|
20230814,170500,8240023515,2870,2870,2870,2870,0
|
|
20230814,170400,8240023515,2870,2870,2870,2870,0
|
|
20230814,170300,8240023515,2870,2870,2870,2870,0
|
|
20230814,170200,8240023515,2870,2870,2870,2870,0
|
|
20230814,170100,8240023515,2870,2870,2870,2870,0
|
|
20230814,170000,8240023515,2870,2870,2870,2870,0
|
|
20230814,165900,8240023515,2870,2870,2870,2870,0
|
|
20230814,165800,8240023515,2870,2870,2870,2870,0
|
|
20230814,165700,8240023515,2870,2870,2870,2870,0
|
|
20230814,165600,8240023515,2870,2870,2870,2870,0
|
|
20230814,165500,8240023515,2870,2870,2870,2870,0
|
|
20230814,165400,8240023515,2870,2870,2870,2870,0
|
|
20230814,165300,8240023515,2870,2870,2870,2870,0
|
|
20230814,165200,8240023515,2870,2870,2870,2870,0
|
|
20230814,165100,8240023515,2870,2870,2870,2870,0
|
|
20230814,165000,8240023515,2870,2870,2870,2870,0
|
|
20230814,164900,8240023515,2870,2870,2870,2870,0
|
|
20230814,164800,8240023515,2870,2870,2870,2870,0
|
|
20230814,164700,8240023515,2870,2870,2870,2870,0
|
|
20230814,164600,8240023515,2870,2870,2870,2870,24790
|
|
20230814,164500,8240023515,2870,2870,2870,2870,0
|
|
20230814,164400,8240023515,2870,2870,2870,2870,0
|
|
20230814,164300,8240023515,2870,2870,2870,2870,0
|
|
20230814,164200,8240023515,2870,2870,2870,2870,0
|
|
20230814,164100,8240023515,2870,2870,2870,2870,0
|
|
20230814,164000,8240023515,2870,2870,2870,2870,0
|
|
20230814,163900,8240023515,2870,2870,2870,2870,0
|
|
20230814,163800,8240023515,2870,2870,2870,2870,0
|
|
20230814,163700,8240023515,2870,2870,2870,2870,0
|
|
20230814,163600,8240023515,2870,2870,2870,2870,0
|
|
20230814,163500,8240023515,2870,2870,2870,2870,0
|
|
20230814,163400,8240023515,2870,2870,2870,2870,0
|
|
20230814,163300,8240023515,2870,2870,2870,2870,0
|
|
20230814,163200,8240023515,2870,2870,2870,2870,0
|
|
20230814,163100,8240023515,2870,2870,2870,2870,0
|
|
20230814,163000,8240023515,2870,2870,2870,2870,0
|
|
20230814,162900,8240023515,2870,2870,2870,2870,0
|
|
20230814,162800,8240023515,2870,2870,2870,2870,0
|
|
20230814,162700,8240023515,2870,2870,2870,2870,0
|
|
20230814,162600,8240023515,2870,2870,2870,2870,0
|
|
20230814,162500,8240023515,2870,2870,2870,2870,0
|
|
20230814,162400,8240023515,2870,2870,2870,2870,0
|
|
20230814,162300,8240023515,2870,2870,2870,2870,0
|
|
20230814,162200,8240023515,2870,2870,2870,2870,0
|
|
20230814,162100,8240023515,2870,2870,2870,2870,0
|
|
20230814,162000,8240023515,2870,2870,2870,2870,0
|
|
20230814,161900,8240023515,2870,2870,2870,2870,0
|
|
20230814,161800,8240023515,2870,2870,2870,2870,0
|
|
20230814,161700,8240023515,2870,2870,2870,2870,0
|
|
20230814,161600,8240023515,2870,2870,2870,2870,24790
|
|
20230814,161500,8240023515,2870,2870,2870,2870,0
|
|
20230814,161400,8240023515,2870,2870,2870,2870,0
|
|
20230814,161300,8240023515,2870,2870,2870,2870,0
|
|
20230814,161200,8240023515,2870,2870,2870,2870,0
|
|
20230814,161100,8240023515,2870,2870,2870,2870,0
|
|
20230814,161000,8240023515,2870,2870,2870,2870,0
|
|
20230814,160900,8240023515,2870,2870,2870,2870,0
|
|
20230814,160800,8240023515,2870,2870,2870,2870,0
|
|
20230814,160700,8240023515,2870,2870,2870,2870,0
|
|
20230814,160600,8240023515,2870,2870,2870,2870,0
|
|
20230814,160500,8240023515,2870,2870,2870,2870,0
|
|
20230814,160400,8240023515,2870,2870,2870,2870,0
|
|
20230814,160300,8240023515,2870,2870,2870,2870,0
|
|
20230814,160200,8240023515,2870,2870,2870,2870,0
|
|
20230814,160100,8240023515,2870,2870,2870,2870,0
|
|
20230814,160000,8240023515,2870,2870,2870,2870,0
|
|
20230814,155900,8240023515,2870,2870,2870,2870,0
|
|
20230814,155800,8240023515,2870,2870,2870,2870,0
|
|
20230814,155700,8240023515,2870,2870,2870,2870,0
|
|
20230814,155600,8240023515,2870,2870,2870,2870,0
|
|
20230814,155500,8240023515,2870,2870,2870,2870,0
|
|
20230814,155400,8240023515,2870,2870,2870,2870,0
|
|
20230814,155300,8240023515,2870,2870,2870,2870,0
|
|
20230814,155200,8240023515,2870,2870,2870,2870,0
|
|
20230814,155100,8240023515,2870,2870,2870,2870,0
|
|
20230814,155000,8240023515,2870,2870,2870,2870,0
|
|
20230814,154900,8240023515,2870,2870,2870,2870,0
|
|
20230814,154800,8240023515,2870,2870,2870,2870,0
|
|
20230814,154700,8240023515,2870,2870,2870,2870,0
|
|
20230814,154600,8240023515,2870,2870,2870,2870,24790
|
|
20230814,154500,8240023515,2870,2870,2870,2870,0
|
|
20230814,154400,8240023515,2870,2870,2870,2870,0
|
|
20230814,154300,8240023515,2870,2870,2870,2870,0
|
|
20230814,154200,8240023515,2870,2870,2870,2870,0
|
|
20230814,154100,8240023515,2870,2870,2870,2870,0
|
|
20230814,154000,8240023515,2870,2870,2870,2870,0
|
|
20230814,153900,8240023515,2870,2870,2870,2870,0
|
|
20230814,153800,8240023515,2870,2870,2870,2870,0
|
|
20230814,153700,8240023515,2870,2870,2870,2870,0
|
|
20230814,153600,8240023515,2870,2870,2870,2870,0
|
|
20230814,153500,8240023515,2870,2870,2870,2870,0
|
|
20230814,153400,8240023515,2870,2870,2870,2870,0
|
|
20230814,153300,8240023515,2870,2870,2870,2870,0
|
|
20230814,153200,8240023515,2870,2870,2870,2870,0
|
|
20230814,153100,8240023515,2870,2870,2870,2870,0
|
|
20230814,153000,8240023515,2870,2870,2870,2870,24790
|
|
20230814,152900,8168876215,2865,2865,2865,2865,0
|
|
20230814,152800,8168876215,2865,2865,2865,2865,0
|
|
20230814,152700,8168876215,2865,2865,2865,2865,0
|
|
20230814,152600,8168876215,2865,2865,2865,2865,0
|
|
20230814,152500,8168876215,2865,2865,2865,2865,0
|
|
20230814,152400,8168876215,2865,2865,2865,2865,0
|
|
20230814,152300,8168876215,2865,2865,2865,2865,0
|
|
20230814,152200,8168876215,2865,2865,2865,2865,0
|
|
20230814,152100,8168876215,2865,2865,2865,2865,0
|
|
20230814,152000,8168876215,2865,2865,2865,2865,0
|
|
20230814,151900,8168876215,2865,2865,2865,2860,9199
|
|
20230814,151800,8142535540,2865,2855,2865,2855,14173
|
|
20230814,151700,8101997115,2860,2860,2860,2855,2110
|
|
20230814,151600,8095966600,2860,2860,2860,2855,3735
|
|
20230814,151500,8085285140,2860,2860,2860,2855,1009
|
|
20230814,151400,8082399715,2860,2860,2860,2855,1821
|
|
20230814,151300,8077192260,2860,2860,2860,2855,1319
|
|
20230814,151200,8073421005,2860,2855,2860,2855,4440
|
|
20230814,151100,8060741045,2860,2860,2860,2855,1007
|
|
20230814,151000,8057862720,2855,2860,2860,2855,3151
|
|
20230814,150900,8048863135,2860,2860,2860,2855,1233
|
|
20230814,150800,8045337225,2860,2860,2860,2860,2459
|
|
20230814,150700,8038304485,2860,2860,2860,2855,675
|
|
20230814,150600,8036374670,2860,2855,2860,2855,483
|
|
20230814,150500,8034993605,2860,2860,2860,2860,73
|
|
20230814,150400,8034784825,2860,2860,2860,2855,2816
|
|
20230814,150300,8026731375,2860,2860,2860,2855,7580
|
|
20230814,150200,8005052890,2860,2860,2860,2860,4137
|
|
20230814,150100,7993221070,2865,2860,2865,2860,813
|
|
20230814,150000,7990895205,2865,2865,2865,2860,466
|
|
20230814,145900,7989560430,2865,2860,2865,2855,3754
|
|
20230814,145800,7978805925,2855,2860,2865,2855,3689
|
|
20230814,145700,7968255650,2865,2865,2865,2860,221
|
|
20230814,145600,7967623535,2865,2860,2865,2860,2898
|
|
20230814,145500,7959325905,2855,2860,2865,2855,3237
|
|
20230814,145400,7950074015,2860,2860,2865,2860,15387
|
|
20230814,145300,7906067000,2860,2860,2865,2860,6268
|
|
20230814,145200,7888140485,2865,2860,2865,2860,322
|
|
20230814,145100,7887219555,2865,2865,2865,2860,1689
|
|
20230814,145000,7882382030,2865,2865,2865,2860,546
|
|
20230814,144900,7880820360,2860,2865,2865,2855,133
|
|
20230814,144800,7880440215,2865,2865,2865,2860,628
|
|
20230814,144700,7878641340,2865,2860,2865,2855,5615
|
|
20230814,144600,7862583220,2860,2860,2860,2855,2776
|
|
20230814,144500,7854644610,2860,2860,2860,2855,376
|
|
20230814,144400,7853571065,2860,2855,2860,2855,82
|
|
20230814,144300,7853336855,2860,2860,2860,2855,1239
|
|
20230814,144200,7849793685,2860,2860,2860,2855,529
|
|
20230814,144100,7848283175,2860,2860,2860,2855,809
|
|
20230814,144000,7845969750,2855,2855,2860,2850,1506
|
|
20230814,143900,7841666075,2860,2855,2860,2855,625
|
|
20230814,143800,7839881660,2860,2860,2860,2855,2827
|
|
20230814,143700,7831799365,2855,2855,2855,2850,2554
|
|
20230814,143600,7824507705,2850,2850,2855,2850,1664
|
|
20230814,143500,7819765230,2855,2855,2860,2855,8764
|
|
20230814,143400,7794743350,2860,2855,2860,2855,1132
|
|
20230814,143300,7791506230,2855,2860,2860,2855,338
|
|
20230814,143200,7790540365,2860,2860,2860,2855,1916
|
|
20230814,143100,7785061020,2860,2860,2860,2860,3429
|
|
20230814,143000,7775254080,2855,2860,2860,2855,658
|
|
20230814,142900,7773374515,2860,2860,2860,2855,3040
|
|
20230814,142800,7764682925,2865,2865,2865,2855,5110
|
|
20230814,142700,7750075105,2860,2860,2865,2860,218
|
|
20230814,142600,7749450985,2860,2860,2860,2860,575
|
|
20230814,142500,7747806485,2860,2855,2860,2850,2388
|
|
20230814,142400,7740988705,2860,2870,2870,2860,13784
|
|
20230814,142300,7701554635,2865,2860,2865,2855,7163
|
|
20230814,142200,7681049650,2860,2855,2860,2850,978
|
|
20230814,142100,7678257740,2855,2855,2860,2850,5177
|
|
20230814,142000,7663475405,2855,2855,2860,2850,2796
|
|
20230814,141900,7655493280,2855,2855,2855,2850,414
|
|
20230814,141800,7654311635,2855,2845,2855,2840,2452
|
|
20230814,141700,7647329065,2840,2840,2845,2835,1986
|
|
20230814,141600,7641692305,2840,2835,2840,2835,858
|
|
20230814,141500,7639258755,2840,2835,2840,2830,3075
|
|
20230814,141400,7630541510,2835,2835,2835,2835,644
|
|
20230814,141300,7628715770,2835,2835,2835,2830,4477
|
|
20230814,141200,7616043850,2835,2830,2835,2830,4266
|
|
20230814,141100,7603961250,2830,2840,2840,2830,2311
|
|
20230814,141000,7597409735,2840,2840,2840,2835,189
|
|
20230814,140900,7596873285,2835,2840,2840,2835,5609
|
|
20230814,140800,7580970975,2835,2840,2840,2835,265
|
|
20230814,140700,7580219560,2835,2845,2845,2835,1922
|
|
20230814,140600,7574769170,2845,2845,2845,2840,182
|
|
20230814,140500,7574251695,2835,2845,2845,2835,6131
|
|
20230814,140400,7556861050,2845,2845,2845,2840,28
|
|
20230814,140300,7556781515,2845,2840,2845,2840,87
|
|
20230814,140200,7556534405,2845,2845,2845,2840,4277
|
|
20230814,140100,7544384135,2845,2845,2845,2845,2005
|
|
20230814,140000,7538679910,2845,2845,2845,2840,9054
|
|
20230814,135900,7512964605,2845,2845,2850,2840,4578
|
|
20230814,135800,7499948655,2845,2850,2855,2845,12647
|
|
20230814,135700,7463959760,2850,2855,2855,2850,469
|
|
20230814,135600,7462623060,2850,2855,2855,2850,404
|
|
20230814,135500,7461471145,2855,2855,2855,2850,58
|
|
20230814,135400,7461305825,2850,2850,2855,2850,484
|
|
20230814,135300,7459926395,2850,2850,2850,2850,2159
|
|
20230814,135200,7453773245,2850,2850,2855,2850,2387
|
|
20230814,135100,7446970175,2855,2850,2855,2850,124
|
|
20230814,135000,7446616745,2850,2855,2860,2850,17605
|
|
20230814,134900,7396378650,2855,2860,2865,2855,1017
|
|
20230814,134800,7393469785,2865,2860,2865,2860,1786
|
|
20230814,134700,7388359830,2865,2865,2870,2860,840
|
|
20230814,134600,7385955440,2865,2860,2870,2860,997
|
|
20230814,134500,7383103625,2860,2865,2865,2860,1151
|
|
20230814,134400,7379810610,2860,2865,2870,2860,1377
|
|
20230814,134300,7375865970,2865,2860,2865,2855,159
|
|
20230814,134200,7375411330,2860,2860,2860,2855,2029
|
|
20230814,134100,7369612140,2860,2865,2870,2860,4435
|
|
20230814,134000,7356917975,2865,2865,2865,2860,2495
|
|
20230814,133900,7349770300,2865,2865,2865,2855,706
|
|
20230814,133800,7347748740,2860,2865,2865,2860,5320
|
|
20230814,133700,7332529930,2870,2865,2870,2855,663
|
|
20230814,133600,7330630900,2865,2865,2865,2865,677
|
|
20230814,133500,7328691295,2860,2860,2860,2860,502
|
|
20230814,133400,7327255575,2860,2860,2860,2855,1141
|
|
20230814,133300,7323996195,2860,2865,2865,2860,721
|
|
20230814,133200,7321934105,2865,2865,2865,2865,4378
|
|
20230814,133100,7309391135,2865,2855,2865,2845,10121
|
|
20230814,133000,7280465895,2855,2860,2860,2845,1710
|
|
20230814,132900,7275596140,2860,2860,2860,2850,989
|
|
20230814,132800,7272771845,2855,2860,2860,2855,120
|
|
20230814,132700,7272429225,2860,2860,2860,2860,295
|
|
20230814,132600,7271585525,2855,2855,2855,2850,1484
|
|
20230814,132500,7267352195,2860,2860,2860,2855,1173
|
|
20230814,132400,7263998240,2860,2855,2860,2855,966
|
|
20230814,132300,7261240300,2850,2855,2855,2850,401
|
|
20230814,132200,7260096445,2855,2855,2855,2850,2322
|
|
20230814,132100,7253468275,2855,2855,2855,2850,897
|
|
20230814,132000,7250911760,2850,2850,2855,2850,1985
|
|
20230814,131900,7245253850,2850,2850,2850,2845,278
|
|
20230814,131800,7244462255,2845,2855,2855,2845,1295
|
|
20230814,131700,7240771490,2850,2850,2855,2850,5656
|
|
20230814,131600,7224651875,2850,2850,2850,2845,1227
|
|
20230814,131500,7221155675,2850,2850,2850,2845,334
|
|
20230814,131400,7220205275,2845,2845,2850,2845,1478
|
|
20230814,131300,7215998730,2850,2845,2850,2845,915
|
|
20230814,131200,7213391995,2845,2850,2850,2845,1016
|
|
20230814,131100,7210497470,2850,2845,2850,2845,391
|
|
20230814,131000,7209384420,2845,2845,2850,2840,6028
|
|
20230814,130900,7192234995,2845,2840,2845,2840,273
|
|
20230814,130800,7191459560,2840,2845,2845,2840,93
|
|
20230814,130700,7191195400,2840,2845,2845,2840,924
|
|
20230814,130600,7188571120,2840,2845,2845,2840,2910
|
|
20230814,130500,7180303910,2840,2840,2845,2840,1224
|
|
20230814,130400,7176825890,2845,2845,2845,2840,111
|
|
20230814,130300,7176510100,2845,2845,2850,2845,1011
|
|
20230814,130200,7173633800,2845,2840,2845,2835,2022
|
|
20230814,130100,7167888425,2840,2840,2840,2835,7629
|
|
20230814,130000,7146245570,2840,2845,2845,2840,476
|
|
20230814,125900,7144892850,2845,2845,2845,2845,1921
|
|
20230814,125800,7139427605,2850,2845,2850,2845,2003
|
|
20230814,125700,7133729005,2850,2850,2850,2850,351
|
|
20230814,125600,7132728655,2850,2850,2855,2840,12985
|
|
20230814,125500,7095821160,2855,2860,2860,2845,11840
|
|
20230814,125400,7062087500,2860,2860,2860,2850,359
|
|
20230814,125300,7061063220,2855,2865,2865,2855,1066
|
|
20230814,125200,7058017660,2850,2860,2865,2850,860
|
|
20230814,125100,7055560230,2860,2860,2860,2855,1117
|
|
20230814,125000,7052368460,2860,2865,2865,2860,2460
|
|
20230814,124900,7045330565,2865,2865,2865,2855,5252
|
|
20230814,124800,7030334995,2865,2865,2865,2865,0
|
|
20230814,124700,7030334995,2865,2865,2865,2855,280
|
|
20230814,124600,7029533605,2865,2860,2865,2860,1670
|
|
20230814,124500,7024755050,2860,2860,2860,2855,636
|
|
20230814,124400,7022938085,2860,2860,2860,2855,87
|
|
20230814,124300,7022689510,2860,2860,2860,2855,499
|
|
20230814,124200,7021264405,2860,2855,2860,2855,1697
|
|
20230814,124100,7016418830,2865,2865,2865,2855,5902
|
|
20230814,124000,6999556900,2865,2865,2870,2860,2953
|
|
20230814,123900,6991103985,2865,2865,2865,2860,70
|
|
20230814,123800,6990903525,2865,2870,2870,2850,6168
|
|
20230814,123700,6973235390,2870,2860,2870,2860,2397
|
|
20230814,123600,6966377055,2860,2855,2860,2855,172
|
|
20230814,123500,6965885335,2860,2855,2860,2855,2271
|
|
20230814,123400,6959392585,2860,2855,2860,2850,2231
|
|
20230814,123300,6953018710,2855,2855,2855,2845,829
|
|
20230814,123200,6950656840,2855,2845,2855,2845,939
|
|
20230814,123100,6947977290,2850,2850,2850,2850,850
|
|
20230814,123000,6945554790,2845,2840,2850,2840,207
|
|
20230814,122900,6944965720,2845,2840,2845,2835,9987
|
|
20230814,122800,6916604125,2840,2860,2860,2835,666
|
|
20230814,122700,6914710245,2850,2850,2850,2835,60409
|
|
20230814,122600,6742862250,2860,2865,2865,2850,51694
|
|
20230814,122500,6595294150,2865,2865,2865,2865,387
|
|
20230814,122400,6594185395,2855,2860,2865,2855,143
|
|
20230814,122300,6593776405,2860,2870,2870,2860,2991
|
|
20230814,122200,6585218305,2870,2860,2870,2860,10370
|
|
20230814,122100,6555488830,2855,2865,2865,2855,2122
|
|
20230814,122000,6549421395,2865,2865,2865,2860,1328
|
|
20230814,121900,6545621175,2865,2860,2865,2860,911
|
|
20230814,121800,6543014775,2860,2860,2860,2860,1172
|
|
20230814,121700,6539662855,2860,2860,2865,2855,5211
|
|
20230814,121600,6524762380,2865,2865,2865,2855,5856
|
|
20230814,121500,6508023495,2860,2860,2865,2860,612
|
|
20230814,121400,6506272920,2860,2865,2865,2860,2247
|
|
20230814,121300,6499846010,2865,2865,2870,2860,2271
|
|
20230814,121200,6493349305,2865,2870,2875,2865,3296
|
|
20230814,121100,6483892105,2870,2870,2870,2870,190
|
|
20230814,121000,6483346805,2870,2870,2870,2870,401
|
|
20230814,120900,6482195935,2870,2870,2870,2865,952
|
|
20230814,120800,6479468150,2865,2865,2870,2865,1164
|
|
20230814,120700,6476128720,2865,2865,2870,2860,1582
|
|
20230814,120600,6471600890,2870,2865,2870,2865,1070
|
|
20230814,120500,6468531040,2865,2860,2865,2860,5748
|
|
20230814,120400,6452088880,2865,2865,2870,2865,932
|
|
20230814,120300,6449418590,2870,2865,2870,2865,132
|
|
20230814,120200,6449039800,2865,2865,2865,2860,5193
|
|
20230814,120100,6434184680,2860,2865,2865,2860,788
|
|
20230814,120000,6431930350,2860,2865,2865,2860,1075
|
|
20230814,115900,6428854260,2865,2865,2870,2865,856
|
|
20230814,115800,6426401810,2865,2865,2865,2860,2096
|
|
20230814,115700,6420398515,2865,2870,2870,2860,2143
|
|
20230814,115600,6414260540,2865,2870,2870,2865,6174
|
|
20230814,115500,6396571160,2870,2865,2875,2865,4571
|
|
20230814,115400,6383474600,2875,2875,2880,2870,8792
|
|
20230814,115300,6358210995,2880,2875,2880,2870,2527
|
|
20230814,115200,6350947860,2875,2875,2880,2875,2086
|
|
20230814,115100,6344950595,2880,2880,2880,2875,1791
|
|
20230814,115000,6339795930,2880,2875,2880,2875,2601
|
|
20230814,114900,6332306170,2875,2875,2875,2875,2121
|
|
20230814,114800,6326208295,2875,2875,2875,2875,149
|
|
20230814,114700,6325779920,2875,2875,2875,2870,2152
|
|
20230814,114600,6319593920,2875,2875,2875,2875,1122
|
|
20230814,114500,6316368170,2875,2875,2875,2870,1002
|
|
20230814,114400,6313491795,2875,2875,2875,2870,945
|
|
20230814,114300,6310778930,2875,2870,2875,2870,1336
|
|
20230814,114200,6306943830,2875,2875,2875,2875,186
|
|
20230814,114100,6306409080,2875,2860,2875,2860,15268
|
|
20230814,114000,6262702300,2860,2860,2860,2855,2112
|
|
20230814,113900,6256669350,2860,2860,2860,2855,985
|
|
20230814,113800,6253852540,2860,2860,2860,2860,142
|
|
20230814,113700,6253446420,2860,2855,2860,2855,1102
|
|
20230814,113600,6250299700,2855,2855,2860,2855,16047
|
|
20230814,113500,6204454705,2855,2860,2860,2855,410
|
|
20230814,113400,6203283105,2855,2860,2865,2855,14294
|
|
20230814,113300,6162411695,2860,2865,2870,2860,9318
|
|
20230814,113200,6135727540,2870,2865,2875,2865,2691
|
|
20230814,113100,6128011985,2870,2870,2875,2870,1374
|
|
20230814,113000,6124068585,2875,2870,2875,2870,506
|
|
20230814,112900,6122616310,2875,2870,2875,2870,1441
|
|
20230814,112800,6118476145,2875,2875,2875,2870,603
|
|
20230814,112700,6116745020,2870,2870,2875,2870,962
|
|
20230814,112600,6113981270,2870,2875,2875,2865,4074
|
|
20230814,112500,6102297035,2865,2870,2875,2865,11904
|
|
20230814,112400,6068149040,2870,2875,2875,2870,3070
|
|
20230814,112300,6059337900,2870,2880,2880,2870,11521
|
|
20230814,112200,6026237690,2875,2875,2880,2875,6829
|
|
20230814,112100,6006604265,2880,2885,2885,2880,22455
|
|
20230814,112000,5941930150,2885,2880,2885,2880,1063
|
|
20230814,111900,5938868655,2885,2880,2885,2880,1269
|
|
20230814,111800,5935211905,2885,2885,2885,2885,2042
|
|
20230814,111700,5929320735,2885,2885,2885,2880,2013
|
|
20230814,111600,5923520755,2885,2890,2890,2885,7056
|
|
20230814,111500,5903163395,2890,2890,2895,2885,4561
|
|
20230814,111400,5889986375,2895,2900,2900,2895,3821
|
|
20230814,111300,5878921075,2900,2895,2900,2895,4659
|
|
20230814,111200,5865419465,2895,2895,2895,2890,4018
|
|
20230814,111100,5853790255,2890,2890,2895,2890,11199
|
|
20230814,111000,5821405140,2890,2895,2895,2890,552
|
|
20230814,110900,5819808750,2890,2895,2895,2885,2267
|
|
20230814,110800,5813253710,2895,2890,2895,2885,4222
|
|
20230814,110700,5801049605,2885,2890,2890,2885,1771
|
|
20230814,110600,5795937370,2885,2880,2890,2875,6859
|
|
20230814,110500,5776185245,2880,2880,2880,2875,4275
|
|
20230814,110400,5763888085,2885,2880,2885,2880,10078
|
|
20230814,110300,5734862650,2880,2885,2890,2880,8223
|
|
20230814,110200,5711144720,2890,2890,2895,2890,6451
|
|
20230814,110100,5692501325,2895,2895,2900,2895,6611
|
|
20230814,110000,5673361965,2895,2895,2900,2895,368
|
|
20230814,105900,5672296600,2895,2905,2910,2895,3611
|
|
20230814,105800,5661820630,2905,2900,2910,2900,1678
|
|
20230814,105700,5656948860,2900,2895,2900,2895,6069
|
|
20230814,105600,5639352970,2890,2900,2920,2890,7327
|
|
20230814,105500,5618051385,2895,2890,2895,2885,3265
|
|
20230814,105400,5608606280,2885,2890,2895,2885,4377
|
|
20230814,105300,5595955725,2890,2890,2890,2885,378
|
|
20230814,105200,5594863805,2890,2890,2895,2890,4811
|
|
20230814,105100,5580960000,2895,2895,2895,2890,831
|
|
20230814,105000,5578557955,2895,2890,2895,2885,3389
|
|
20230814,104900,5568767255,2890,2900,2900,2890,10363
|
|
20230814,104800,5538787495,2900,2915,2920,2900,14157
|
|
20230814,104700,5497658550,2915,2905,2915,2905,304
|
|
20230814,104600,5496774225,2920,2915,2920,2905,9388
|
|
20230814,104500,5469453205,2910,2910,2915,2910,2046
|
|
20230814,104400,5463492085,2915,2915,2915,2910,1183
|
|
20230814,104300,5460043645,2915,2910,2915,2910,11696
|
|
20230814,104200,5425949825,2915,2910,2915,2905,2723
|
|
20230814,104100,5418030625,2905,2900,2905,2900,11729
|
|
20230814,104000,5384014800,2895,2895,2900,2890,7164
|
|
20230814,103900,5363293245,2895,2895,2895,2890,12893
|
|
20230814,103800,5325972625,2895,2900,2900,2890,3881
|
|
20230814,103700,5314736990,2900,2905,2905,2890,18870
|
|
20230814,103600,5260101285,2905,2915,2915,2900,23968
|
|
20230814,103500,5190506605,2915,2915,2915,2910,3350
|
|
20230814,103400,5180751385,2910,2925,2925,2910,11989
|
|
20230814,103300,5145793065,2925,2935,2945,2925,7135
|
|
20230814,103200,5124852935,2935,2945,2945,2935,18355
|
|
20230814,103100,5070843730,2945,2945,2950,2940,6767
|
|
20230814,103000,5050912085,2945,2945,2950,2940,13017
|
|
20230814,102900,5012569580,2945,2945,2950,2945,3977
|
|
20230814,102800,5000844945,2945,2945,2945,2940,1019
|
|
20230814,102700,4997844175,2950,2945,2950,2940,5310
|
|
20230814,102600,4982207390,2945,2945,2945,2940,6192
|
|
20230814,102500,4963991680,2945,2950,2950,2940,1825
|
|
20230814,102400,4958613300,2945,2950,2950,2945,6445
|
|
20230814,102300,4939609155,2950,2945,2950,2945,4020
|
|
20230814,102200,4927764945,2950,2945,2955,2940,12525
|
|
20230814,102100,4890817670,2950,2960,2960,2940,9249
|
|
20230814,102000,4863498570,2960,2955,2960,2955,5788
|
|
20230814,101900,4846390420,2955,2950,2955,2945,7464
|
|
20230814,101800,4824359595,2950,2950,2950,2940,16472
|
|
20230814,101700,4775796055,2950,2945,2950,2940,14515
|
|
20230814,101600,4733036005,2935,2940,2940,2935,6979
|
|
20230814,101500,4712534630,2940,2935,2945,2935,6623
|
|
20230814,101400,4693062815,2940,2935,2940,2930,7095
|
|
20230814,101300,4672255915,2935,2930,2940,2915,9912
|
|
20230814,101200,4643187430,2920,2925,2935,2920,6758
|
|
20230814,101100,4623406620,2930,2915,2930,2915,25063
|
|
20230814,101000,4550242910,2920,2915,2920,2915,5217
|
|
20230814,100900,4535020095,2920,2920,2920,2905,18912
|
|
20230814,100800,4479982830,2920,2935,2935,2915,12275
|
|
20230814,100700,4444126170,2925,2945,2950,2925,15583
|
|
20230814,100600,4398359325,2950,2960,2960,2940,27723
|
|
20230814,100500,4316556205,2960,2955,2960,2955,4736
|
|
20230814,100400,4302540850,2955,2950,2960,2950,11353
|
|
20230814,100300,4268990990,2945,2950,2950,2935,11316
|
|
20230814,100200,4235673760,2950,2950,2955,2935,14341
|
|
20230814,100100,4193418345,2950,2955,2955,2935,14920
|
|
20230814,100000,4149446090,2955,2960,2960,2950,7784
|
|
20230814,095900,4126437980,2960,2965,2965,2955,13279
|
|
20230814,095800,4087135045,2960,2970,2970,2960,25109
|
|
20230814,095700,4012669475,2970,2965,2970,2960,17804
|
|
20230814,095600,3959875705,2965,2950,2970,2950,51214
|
|
20230814,095500,3808422930,2950,2955,2955,2950,20126
|
|
20230814,095400,3749033685,2950,2965,2965,2950,18619
|
|
20230814,095300,3693955865,2965,2970,2970,2960,13371
|
|
20230814,095200,3654298735,2970,2970,2970,2965,21159
|
|
20230814,095100,3591529985,2970,2955,2970,2950,63156
|
|
20230814,095000,3404505175,2955,2955,2960,2945,16467
|
|
20230814,094900,3355862335,2960,2950,2960,2950,16718
|
|
20230814,094800,3306489135,2950,2950,2955,2945,22002
|
|
20230814,094700,3241556500,2945,2930,2950,2930,24434
|
|
20230814,094600,3169667740,2930,2915,2930,2915,18444
|
|
20230814,094500,3115765340,2915,2920,2920,2910,13293
|
|
20230814,094400,3077034935,2920,2920,2920,2910,12566
|
|
20230814,094300,3040422075,2920,2920,2925,2915,7352
|
|
20230814,094200,3018955885,2920,2935,2935,2915,12804
|
|
20230814,094100,2981473280,2940,2935,2940,2935,7146
|
|
20230814,094000,2960480250,2940,2955,2955,2935,25237
|
|
20230814,093900,2886245370,2955,2945,2955,2945,42600
|
|
20230814,093800,2760597600,2950,2940,2950,2935,48896
|
|
20230814,093700,2616648040,2940,2935,2940,2930,14640
|
|
20230814,093600,2573678065,2935,2920,2935,2915,32774
|
|
20230814,093500,2477776610,2915,2915,2920,2915,10113
|
|
20230814,093400,2448278425,2915,2920,2920,2915,4943
|
|
20230814,093300,2433857415,2920,2900,2920,2900,27128
|
|
20230814,093200,2354932910,2905,2900,2905,2900,5882
|
|
20230814,093100,2337868120,2905,2910,2915,2900,13738
|
|
20230814,093000,2297927580,2905,2910,2920,2900,15396
|
|
20230814,092900,2253154625,2910,2915,2915,2910,14010
|
|
20230814,092800,2212368855,2915,2915,2920,2910,4421
|
|
20230814,092700,2199476295,2915,2920,2920,2900,16087
|
|
20230814,092600,2152704750,2920,2940,2940,2915,21699
|
|
20230814,092500,2089184930,2940,2935,2940,2935,30412
|
|
20230814,092400,1999910230,2935,2930,2940,2925,20526
|
|
20230814,092300,1939710290,2925,2920,2930,2915,30098
|
|
20230814,092200,1851752765,2920,2905,2920,2905,45868
|
|
20230814,092100,1718125065,2910,2910,2910,2905,8178
|
|
20230814,092000,1694345120,2910,2895,2915,2895,29139
|
|
20230814,091900,1609608545,2895,2895,2900,2890,6324
|
|
20230814,091800,1591298230,2895,2905,2910,2890,16275
|
|
20230814,091700,1544131405,2910,2910,2910,2895,30359
|
|
20230814,091600,1455904300,2910,2905,2910,2890,21247
|
|
20230814,091500,1394180100,2895,2910,2910,2890,23297
|
|
20230814,091400,1326628320,2910,2900,2910,2895,20841
|
|
20230814,091300,1266109605,2900,2880,2900,2875,79893
|
|
20230814,091200,1035529050,2875,2870,2880,2870,12073
|
|
20230814,091100,1000798050,2870,2885,2885,2865,19124
|
|
20230814,091000,945781835,2885,2890,2890,2875,12950
|
|
20230814,090900,908441400,2885,2895,2900,2880,24538
|
|
20230814,090800,837481250,2895,2870,2895,2865,76913
|
|
20230814,090700,616268745,2870,2855,2870,2845,49169
|
|
20230814,090600,475814195,2850,2830,2855,2830,49765
|
|
20230814,090500,334217715,2825,2825,2830,2815,12571
|
|
20230814,090400,298741300,2830,2835,2845,2825,22950
|
|
20230814,090300,233744550,2840,2820,2845,2820,36354
|
|
20230814,090200,130706810,2820,2810,2830,2795,9244
|
|
20230814,090100,104665980,2800,2795,2810,2780,17628
|
|
20230814,090000,55371535,2795,2800,2800,2780,19812
|