680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,201700,2276084570,2910,2910,2910,2910,14266
|
|
20230804,201600,2276084570,2910,2910,2910,2910,0
|
|
20230804,201500,2276084570,2910,2910,2910,2910,0
|
|
20230804,201400,2276084570,2910,2910,2910,2910,0
|
|
20230804,201300,2276084570,2910,2910,2910,2910,0
|
|
20230804,201200,2276084570,2910,2910,2910,2910,0
|
|
20230804,201100,2276084570,2910,2910,2910,2910,0
|
|
20230804,201000,2276084570,2910,2910,2910,2910,0
|
|
20230804,200900,2276084570,2910,2910,2910,2910,0
|
|
20230804,200800,2276084570,2910,2910,2910,2910,0
|
|
20230804,200700,2276084570,2910,2910,2910,2910,0
|
|
20230804,200600,2276084570,2910,2910,2910,2910,0
|
|
20230804,200500,2276084570,2910,2910,2910,2910,0
|
|
20230804,200400,2276084570,2910,2910,2910,2910,0
|
|
20230804,200300,2276084570,2910,2910,2910,2910,0
|
|
20230804,200200,2276084570,2910,2910,2910,2910,0
|
|
20230804,200100,2276084570,2910,2910,2910,2910,0
|
|
20230804,200000,2276084570,2910,2910,2910,2910,0
|
|
20230804,195900,2276084570,2910,2910,2910,2910,0
|
|
20230804,195800,2276084570,2910,2910,2910,2910,0
|
|
20230804,195700,2276084570,2910,2910,2910,2910,0
|
|
20230804,195600,2276084570,2910,2910,2910,2910,0
|
|
20230804,195500,2276084570,2910,2910,2910,2910,0
|
|
20230804,195400,2276084570,2910,2910,2910,2910,0
|
|
20230804,195300,2276084570,2910,2910,2910,2910,0
|
|
20230804,195200,2276084570,2910,2910,2910,2910,0
|
|
20230804,195100,2276084570,2910,2910,2910,2910,0
|
|
20230804,195000,2276084570,2910,2910,2910,2910,0
|
|
20230804,194900,2276084570,2910,2910,2910,2910,0
|
|
20230804,194800,2276084570,2910,2910,2910,2910,0
|
|
20230804,194700,2276084570,2910,2910,2910,2910,14266
|
|
20230804,194600,2276084570,2910,2910,2910,2910,0
|
|
20230804,194500,2276084570,2910,2910,2910,2910,0
|
|
20230804,194400,2276084570,2910,2910,2910,2910,0
|
|
20230804,194300,2276084570,2910,2910,2910,2910,0
|
|
20230804,194200,2276084570,2910,2910,2910,2910,0
|
|
20230804,194100,2276084570,2910,2910,2910,2910,0
|
|
20230804,194000,2276084570,2910,2910,2910,2910,0
|
|
20230804,193900,2276084570,2910,2910,2910,2910,0
|
|
20230804,193800,2276084570,2910,2910,2910,2910,0
|
|
20230804,193700,2276084570,2910,2910,2910,2910,0
|
|
20230804,193600,2276084570,2910,2910,2910,2910,0
|
|
20230804,193500,2276084570,2910,2910,2910,2910,0
|
|
20230804,193400,2276084570,2910,2910,2910,2910,0
|
|
20230804,193300,2276084570,2910,2910,2910,2910,0
|
|
20230804,193200,2276084570,2910,2910,2910,2910,0
|
|
20230804,193100,2276084570,2910,2910,2910,2910,0
|
|
20230804,193000,2276084570,2910,2910,2910,2910,0
|
|
20230804,192900,2276084570,2910,2910,2910,2910,0
|
|
20230804,192800,2276084570,2910,2910,2910,2910,0
|
|
20230804,192700,2276084570,2910,2910,2910,2910,0
|
|
20230804,192600,2276084570,2910,2910,2910,2910,0
|
|
20230804,192500,2276084570,2910,2910,2910,2910,0
|
|
20230804,192400,2276084570,2910,2910,2910,2910,0
|
|
20230804,192300,2276084570,2910,2910,2910,2910,0
|
|
20230804,192200,2276084570,2910,2910,2910,2910,0
|
|
20230804,192100,2276084570,2910,2910,2910,2910,0
|
|
20230804,192000,2276084570,2910,2910,2910,2910,0
|
|
20230804,191900,2276084570,2910,2910,2910,2910,0
|
|
20230804,191800,2276084570,2910,2910,2910,2910,0
|
|
20230804,191700,2276084570,2910,2910,2910,2910,14266
|
|
20230804,191600,2276084570,2910,2910,2910,2910,0
|
|
20230804,191500,2276084570,2910,2910,2910,2910,0
|
|
20230804,191400,2276084570,2910,2910,2910,2910,0
|
|
20230804,191300,2276084570,2910,2910,2910,2910,0
|
|
20230804,191200,2276084570,2910,2910,2910,2910,0
|
|
20230804,191100,2276084570,2910,2910,2910,2910,0
|
|
20230804,191000,2276084570,2910,2910,2910,2910,0
|
|
20230804,190900,2276084570,2910,2910,2910,2910,0
|
|
20230804,190800,2276084570,2910,2910,2910,2910,0
|
|
20230804,190700,2276084570,2910,2910,2910,2910,0
|
|
20230804,190600,2276084570,2910,2910,2910,2910,0
|
|
20230804,190500,2276084570,2910,2910,2910,2910,0
|
|
20230804,190400,2276084570,2910,2910,2910,2910,0
|
|
20230804,190300,2276084570,2910,2910,2910,2910,0
|
|
20230804,190200,2276084570,2910,2910,2910,2910,0
|
|
20230804,190100,2276084570,2910,2910,2910,2910,0
|
|
20230804,190000,2276084570,2910,2910,2910,2910,0
|
|
20230804,185900,2276084570,2910,2910,2910,2910,0
|
|
20230804,185800,2276084570,2910,2910,2910,2910,0
|
|
20230804,185700,2276084570,2910,2910,2910,2910,0
|
|
20230804,185600,2276084570,2910,2910,2910,2910,0
|
|
20230804,185500,2276084570,2910,2910,2910,2910,0
|
|
20230804,185400,2276084570,2910,2910,2910,2910,0
|
|
20230804,185300,2276084570,2910,2910,2910,2910,0
|
|
20230804,185200,2276084570,2910,2910,2910,2910,0
|
|
20230804,185100,2276084570,2910,2910,2910,2910,0
|
|
20230804,185000,2276084570,2910,2910,2910,2910,0
|
|
20230804,184900,2276084570,2910,2910,2910,2910,0
|
|
20230804,184800,2276084570,2910,2910,2910,2910,0
|
|
20230804,184700,2276084570,2910,2910,2910,2910,14266
|
|
20230804,184600,2276084570,2910,2910,2910,2910,0
|
|
20230804,184500,2276084570,2910,2910,2910,2910,0
|
|
20230804,184400,2276084570,2910,2910,2910,2910,0
|
|
20230804,184300,2276084570,2910,2910,2910,2910,0
|
|
20230804,184200,2276084570,2910,2910,2910,2910,0
|
|
20230804,184100,2276084570,2910,2910,2910,2910,0
|
|
20230804,184000,2276084570,2910,2910,2910,2910,0
|
|
20230804,183900,2276084570,2910,2910,2910,2910,0
|
|
20230804,183800,2276084570,2910,2910,2910,2910,0
|
|
20230804,183700,2276084570,2910,2910,2910,2910,0
|
|
20230804,183600,2276084570,2910,2910,2910,2910,0
|
|
20230804,183500,2276084570,2910,2910,2910,2910,0
|
|
20230804,183400,2276084570,2910,2910,2910,2910,0
|
|
20230804,183300,2276084570,2910,2910,2910,2910,0
|
|
20230804,183200,2276084570,2910,2910,2910,2910,0
|
|
20230804,183100,2276084570,2910,2910,2910,2910,0
|
|
20230804,183000,2276084570,2910,2910,2910,2910,0
|
|
20230804,182900,2276084570,2910,2910,2910,2910,0
|
|
20230804,182800,2276084570,2910,2910,2910,2910,0
|
|
20230804,182700,2276084570,2910,2910,2910,2910,0
|
|
20230804,182600,2276084570,2910,2910,2910,2910,0
|
|
20230804,182500,2276084570,2910,2910,2910,2910,0
|
|
20230804,182400,2276084570,2910,2910,2910,2910,0
|
|
20230804,182300,2276084570,2910,2910,2910,2910,0
|
|
20230804,182200,2276084570,2910,2910,2910,2910,0
|
|
20230804,182100,2276084570,2910,2910,2910,2910,0
|
|
20230804,182000,2276084570,2910,2910,2910,2910,0
|
|
20230804,181900,2276084570,2910,2910,2910,2910,0
|
|
20230804,181800,2276084570,2910,2910,2910,2910,0
|
|
20230804,181700,2276084570,2910,2910,2910,2910,14266
|
|
20230804,181600,2276084570,2910,2910,2910,2910,0
|
|
20230804,181500,2276084570,2910,2910,2910,2910,0
|
|
20230804,181400,2276084570,2910,2910,2910,2910,0
|
|
20230804,181300,2276084570,2910,2910,2910,2910,0
|
|
20230804,181200,2276084570,2910,2910,2910,2910,0
|
|
20230804,181100,2276084570,2910,2910,2910,2910,0
|
|
20230804,181000,2276084570,2910,2910,2910,2910,0
|
|
20230804,180900,2276084570,2910,2910,2910,2910,0
|
|
20230804,180800,2276084570,2910,2910,2910,2910,0
|
|
20230804,180700,2276084570,2910,2910,2910,2910,0
|
|
20230804,180600,2276084570,2910,2910,2910,2910,0
|
|
20230804,180500,2276084570,2910,2910,2910,2910,0
|
|
20230804,180400,2276084570,2910,2910,2910,2910,0
|
|
20230804,180300,2276084570,2910,2910,2910,2910,0
|
|
20230804,180200,2276084570,2910,2910,2910,2910,0
|
|
20230804,180100,2276084570,2910,2910,2910,2910,0
|
|
20230804,180000,2276084570,2910,2910,2910,2910,0
|
|
20230804,175900,2276084570,2910,2910,2910,2910,0
|
|
20230804,175800,2276084570,2910,2910,2910,2910,0
|
|
20230804,175700,2276084570,2910,2910,2910,2910,0
|
|
20230804,175600,2276084570,2910,2910,2910,2910,0
|
|
20230804,175500,2276084570,2910,2910,2910,2910,0
|
|
20230804,175400,2276084570,2910,2910,2910,2910,0
|
|
20230804,175300,2276084570,2910,2910,2910,2910,0
|
|
20230804,175200,2276084570,2910,2910,2910,2910,0
|
|
20230804,175100,2276084570,2910,2910,2910,2910,0
|
|
20230804,175000,2276084570,2910,2910,2910,2910,0
|
|
20230804,174900,2276084570,2910,2910,2910,2910,0
|
|
20230804,174800,2276084570,2910,2910,2910,2910,0
|
|
20230804,174700,2276084570,2910,2910,2910,2910,14266
|
|
20230804,174600,2276084570,2910,2910,2910,2910,0
|
|
20230804,174500,2276084570,2910,2910,2910,2910,0
|
|
20230804,174400,2276084570,2910,2910,2910,2910,0
|
|
20230804,174300,2276084570,2910,2910,2910,2910,0
|
|
20230804,174200,2276084570,2910,2910,2910,2910,0
|
|
20230804,174100,2276084570,2910,2910,2910,2910,0
|
|
20230804,174000,2276084570,2910,2910,2910,2910,0
|
|
20230804,173900,2276084570,2910,2910,2910,2910,0
|
|
20230804,173800,2276084570,2910,2910,2910,2910,0
|
|
20230804,173700,2276084570,2910,2910,2910,2910,0
|
|
20230804,173600,2276084570,2910,2910,2910,2910,0
|
|
20230804,173500,2276084570,2910,2910,2910,2910,0
|
|
20230804,173400,2276084570,2910,2910,2910,2910,0
|
|
20230804,173300,2276084570,2910,2910,2910,2910,0
|
|
20230804,173200,2276084570,2910,2910,2910,2910,0
|
|
20230804,173100,2276084570,2910,2910,2910,2910,0
|
|
20230804,173000,2276084570,2910,2910,2910,2910,0
|
|
20230804,172900,2276084570,2910,2910,2910,2910,0
|
|
20230804,172800,2276084570,2910,2910,2910,2910,0
|
|
20230804,172700,2276084570,2910,2910,2910,2910,0
|
|
20230804,172600,2276084570,2910,2910,2910,2910,0
|
|
20230804,172500,2276084570,2910,2910,2910,2910,0
|
|
20230804,172400,2276084570,2910,2910,2910,2910,0
|
|
20230804,172300,2276084570,2910,2910,2910,2910,0
|
|
20230804,172200,2276084570,2910,2910,2910,2910,0
|
|
20230804,172100,2276084570,2910,2910,2910,2910,0
|
|
20230804,172000,2276084570,2910,2910,2910,2910,0
|
|
20230804,171900,2276084570,2910,2910,2910,2910,0
|
|
20230804,171800,2276084570,2910,2910,2910,2910,0
|
|
20230804,171700,2276084570,2910,2910,2910,2910,14266
|
|
20230804,171600,2276084570,2910,2910,2910,2910,0
|
|
20230804,171500,2276084570,2910,2910,2910,2910,0
|
|
20230804,171400,2276084570,2910,2910,2910,2910,0
|
|
20230804,171300,2276084570,2910,2910,2910,2910,0
|
|
20230804,171200,2276084570,2910,2910,2910,2910,0
|
|
20230804,171100,2276084570,2910,2910,2910,2910,0
|
|
20230804,171000,2276084570,2910,2910,2910,2910,0
|
|
20230804,170900,2276084570,2910,2910,2910,2910,0
|
|
20230804,170800,2276084570,2910,2910,2910,2910,0
|
|
20230804,170700,2276084570,2910,2910,2910,2910,0
|
|
20230804,170600,2276084570,2910,2910,2910,2910,0
|
|
20230804,170500,2276084570,2910,2910,2910,2910,0
|
|
20230804,170400,2276084570,2910,2910,2910,2910,0
|
|
20230804,170300,2276084570,2910,2910,2910,2910,0
|
|
20230804,170200,2276084570,2910,2910,2910,2910,0
|
|
20230804,170100,2276084570,2910,2910,2910,2910,0
|
|
20230804,170000,2276084570,2910,2910,2910,2910,0
|
|
20230804,165900,2276084570,2910,2910,2910,2910,0
|
|
20230804,165800,2276084570,2910,2910,2910,2910,0
|
|
20230804,165700,2276084570,2910,2910,2910,2910,0
|
|
20230804,165600,2276084570,2910,2910,2910,2910,0
|
|
20230804,165500,2276084570,2910,2910,2910,2910,0
|
|
20230804,165400,2276084570,2910,2910,2910,2910,0
|
|
20230804,165300,2276084570,2910,2910,2910,2910,0
|
|
20230804,165200,2276084570,2910,2910,2910,2910,0
|
|
20230804,165100,2276084570,2910,2910,2910,2910,0
|
|
20230804,165000,2276084570,2910,2910,2910,2910,0
|
|
20230804,164900,2276084570,2910,2910,2910,2910,0
|
|
20230804,164800,2276084570,2910,2910,2910,2910,0
|
|
20230804,164700,2276084570,2910,2910,2910,2910,14266
|
|
20230804,164600,2276084570,2910,2910,2910,2910,0
|
|
20230804,164500,2276084570,2910,2910,2910,2910,0
|
|
20230804,164400,2276084570,2910,2910,2910,2910,0
|
|
20230804,164300,2276084570,2910,2910,2910,2910,0
|
|
20230804,164200,2276084570,2910,2910,2910,2910,0
|
|
20230804,164100,2276084570,2910,2910,2910,2910,0
|
|
20230804,164000,2276084570,2910,2910,2910,2910,0
|
|
20230804,163900,2276084570,2910,2910,2910,2910,0
|
|
20230804,163800,2276084570,2910,2910,2910,2910,0
|
|
20230804,163700,2276084570,2910,2910,2910,2910,0
|
|
20230804,163600,2276084570,2910,2910,2910,2910,0
|
|
20230804,163500,2276084570,2910,2910,2910,2910,0
|
|
20230804,163400,2276084570,2910,2910,2910,2910,0
|
|
20230804,163300,2276084570,2910,2910,2910,2910,0
|
|
20230804,163200,2276084570,2910,2910,2910,2910,0
|
|
20230804,163100,2276084570,2910,2910,2910,2910,0
|
|
20230804,163000,2276084570,2910,2910,2910,2910,0
|
|
20230804,162900,2276084570,2910,2910,2910,2910,0
|
|
20230804,162800,2276084570,2910,2910,2910,2910,0
|
|
20230804,162700,2276084570,2910,2910,2910,2910,0
|
|
20230804,162600,2276084570,2910,2910,2910,2910,0
|
|
20230804,162500,2276084570,2910,2910,2910,2910,0
|
|
20230804,162400,2276084570,2910,2910,2910,2910,0
|
|
20230804,162300,2276084570,2910,2910,2910,2910,0
|
|
20230804,162200,2276084570,2910,2910,2910,2910,0
|
|
20230804,162100,2276084570,2910,2910,2910,2910,0
|
|
20230804,162000,2276084570,2910,2910,2910,2910,0
|
|
20230804,161900,2276084570,2910,2910,2910,2910,0
|
|
20230804,161800,2276084570,2910,2910,2910,2910,0
|
|
20230804,161700,2276084570,2910,2910,2910,2910,14266
|
|
20230804,161600,2276084570,2910,2910,2910,2910,0
|
|
20230804,161500,2276084570,2910,2910,2910,2910,0
|
|
20230804,161400,2276084570,2910,2910,2910,2910,0
|
|
20230804,161300,2276084570,2910,2910,2910,2910,0
|
|
20230804,161200,2276084570,2910,2910,2910,2910,0
|
|
20230804,161100,2276084570,2910,2910,2910,2910,0
|
|
20230804,161000,2276084570,2910,2910,2910,2910,0
|
|
20230804,160900,2276084570,2910,2910,2910,2910,0
|
|
20230804,160800,2276084570,2910,2910,2910,2910,0
|
|
20230804,160700,2276084570,2910,2910,2910,2910,0
|
|
20230804,160600,2276084570,2910,2910,2910,2910,0
|
|
20230804,160500,2276084570,2910,2910,2910,2910,0
|
|
20230804,160400,2276084570,2910,2910,2910,2910,0
|
|
20230804,160300,2276084570,2910,2910,2910,2910,0
|
|
20230804,160200,2276084570,2910,2910,2910,2910,0
|
|
20230804,160100,2276084570,2910,2910,2910,2910,0
|
|
20230804,160000,2276084570,2910,2910,2910,2910,0
|
|
20230804,155900,2276084570,2910,2910,2910,2910,0
|
|
20230804,155800,2276084570,2910,2910,2910,2910,0
|
|
20230804,155700,2276084570,2910,2910,2910,2910,0
|
|
20230804,155600,2276084570,2910,2910,2910,2910,0
|
|
20230804,155500,2276084570,2910,2910,2910,2910,0
|
|
20230804,155400,2276084570,2910,2910,2910,2910,0
|
|
20230804,155300,2276084570,2910,2910,2910,2910,0
|
|
20230804,155200,2276084570,2910,2910,2910,2910,0
|
|
20230804,155100,2276084570,2910,2910,2910,2910,0
|
|
20230804,155000,2276084570,2910,2910,2910,2910,0
|
|
20230804,154900,2276084570,2910,2910,2910,2910,0
|
|
20230804,154800,2276084570,2910,2910,2910,2910,0
|
|
20230804,154700,2276084570,2910,2910,2910,2910,14266
|
|
20230804,154600,2276084570,2910,2910,2910,2910,0
|
|
20230804,154500,2276084570,2910,2910,2910,2910,0
|
|
20230804,154400,2276084570,2910,2910,2910,2910,0
|
|
20230804,154300,2276084570,2910,2910,2910,2910,0
|
|
20230804,154200,2276084570,2910,2910,2910,2910,0
|
|
20230804,154100,2276084570,2910,2910,2910,2910,0
|
|
20230804,154000,2276084570,2910,2910,2910,2910,0
|
|
20230804,153900,2276084570,2910,2910,2910,2910,0
|
|
20230804,153800,2276084570,2910,2910,2910,2910,0
|
|
20230804,153700,2276084570,2910,2910,2910,2910,0
|
|
20230804,153600,2276084570,2910,2910,2910,2910,0
|
|
20230804,153500,2276084570,2910,2910,2910,2910,0
|
|
20230804,153400,2276084570,2910,2910,2910,2910,0
|
|
20230804,153300,2276084570,2910,2910,2910,2910,0
|
|
20230804,153200,2276084570,2910,2910,2910,2910,0
|
|
20230804,153100,2276084570,2910,2910,2910,2910,0
|
|
20230804,153000,2276084570,2910,2910,2910,2910,14266
|
|
20230804,152900,2234570510,2895,2895,2895,2895,0
|
|
20230804,152800,2234570510,2895,2895,2895,2895,0
|
|
20230804,152700,2234570510,2895,2895,2895,2895,0
|
|
20230804,152600,2234570510,2895,2895,2895,2895,0
|
|
20230804,152500,2234570510,2895,2895,2895,2895,0
|
|
20230804,152400,2234570510,2895,2895,2895,2895,0
|
|
20230804,152300,2234570510,2895,2895,2895,2895,0
|
|
20230804,152200,2234570510,2895,2895,2895,2895,0
|
|
20230804,152100,2234570510,2895,2895,2895,2895,0
|
|
20230804,152000,2234570510,2895,2895,2895,2895,0
|
|
20230804,151900,2234570510,2895,2890,2905,2890,794
|
|
20230804,151800,2232268395,2890,2900,2900,2890,4766
|
|
20230804,151700,2218491145,2900,2890,2900,2890,6103
|
|
20230804,151600,2200850005,2895,2900,2900,2895,1123
|
|
20230804,151500,2197598815,2900,2900,2900,2900,5709
|
|
20230804,151400,2181042715,2900,2900,2900,2900,2000
|
|
20230804,151300,2175242715,2905,2910,2910,2905,6100
|
|
20230804,151200,2157517215,2905,2910,2910,2905,2379
|
|
20230804,151100,2150603690,2910,2905,2910,2900,1137
|
|
20230804,151000,2147295920,2905,2905,2905,2905,220
|
|
20230804,150900,2146656820,2910,2915,2915,2910,316
|
|
20230804,150800,2145735720,2915,2910,2915,2900,3695
|
|
20230804,150700,2134995955,2910,2915,2915,2910,351
|
|
20230804,150600,2133974290,2915,2910,2925,2910,1485
|
|
20230804,150500,2129652200,2910,2900,2910,2900,2127
|
|
20230804,150400,2123483850,2900,2900,2900,2900,244
|
|
20230804,150300,2122776250,2900,2900,2900,2900,200
|
|
20230804,150200,2122196250,2900,2900,2900,2900,15
|
|
20230804,150100,2122152750,2890,2895,2895,2890,2544
|
|
20230804,150000,2114795430,2895,2895,2895,2895,265
|
|
20230804,145900,2114028255,2895,2895,2895,2895,10
|
|
20230804,145800,2113999305,2900,2900,2900,2900,51
|
|
20230804,145700,2113851405,2900,2900,2900,2900,2504
|
|
20230804,145600,2106589805,2900,2895,2900,2895,1857
|
|
20230804,145500,2101207005,2900,2900,2900,2895,2039
|
|
20230804,145400,2095303905,2900,2900,2900,2895,421
|
|
20230804,145300,2094085005,2895,2900,2900,2895,1801
|
|
20230804,145200,2088867645,2900,2905,2905,2900,1006
|
|
20230804,145100,2085950215,2905,2905,2905,2905,3
|
|
20230804,145000,2085941500,2910,2910,2910,2910,1
|
|
20230804,144900,2085938590,2910,2910,2910,2910,2627
|
|
20230804,144800,2078294020,2910,2910,2910,2910,0
|
|
20230804,144700,2078294020,2910,2910,2910,2910,233
|
|
20230804,144600,2077615990,2895,2895,2895,2895,5
|
|
20230804,144500,2077601515,2890,2890,2890,2890,11340
|
|
20230804,144400,2044828915,2910,2915,2915,2890,2600
|
|
20230804,144300,2037304400,2915,2915,2915,2915,0
|
|
20230804,144200,2037304400,2915,2890,2915,2890,931
|
|
20230804,144100,2034597285,2890,2890,2890,2890,712
|
|
20230804,144000,2032539605,2890,2925,2925,2890,1029
|
|
20230804,143900,2029561135,2930,2900,2930,2900,3357
|
|
20230804,143800,2019753860,2900,2900,2900,2900,802
|
|
20230804,143700,2017428060,2900,2910,2910,2900,879
|
|
20230804,143600,2014876320,2910,2910,2910,2910,237
|
|
20230804,143500,2014186650,2915,2915,2915,2915,3061
|
|
20230804,143400,2005263835,2915,2920,2920,2915,2234
|
|
20230804,143300,1998748305,2920,2920,2920,2920,0
|
|
20230804,143200,1998748305,2920,2915,2920,2915,1298
|
|
20230804,143100,1994959465,2915,2895,2915,2895,29987
|
|
20230804,143000,1908022780,2890,2890,2890,2890,1
|
|
20230804,142900,1908019890,2880,2890,2890,2880,2809
|
|
20230804,142800,1899928960,2885,2885,2885,2885,1608
|
|
20230804,142700,1895289880,2885,2885,2885,2885,380
|
|
20230804,142600,1894193580,2885,2895,2895,2885,1001
|
|
20230804,142500,1891303315,2890,2890,2890,2890,0
|
|
20230804,142400,1891303315,2890,2890,2890,2890,1950
|
|
20230804,142300,1885667815,2885,2885,2885,2885,590
|
|
20230804,142200,1883965665,2880,2885,2885,2880,328
|
|
20230804,142100,1883020490,2885,2885,2885,2885,219
|
|
20230804,142000,1882388675,2885,2885,2885,2885,85
|
|
20230804,141900,1882143450,2880,2880,2880,2880,1
|
|
20230804,141800,1882140570,2880,2880,2880,2880,0
|
|
20230804,141700,1882140570,2880,2880,2880,2880,220
|
|
20230804,141600,1881506970,2880,2880,2880,2880,0
|
|
20230804,141500,1881506970,2880,2880,2880,2880,30
|
|
20230804,141400,1881420570,2880,2880,2880,2880,0
|
|
20230804,141300,1881420570,2880,2880,2880,2880,0
|
|
20230804,141200,1881420570,2880,2880,2880,2880,2604
|
|
20230804,141100,1873921050,2880,2880,2880,2880,800
|
|
20230804,141000,1871617050,2865,2865,2865,2865,2
|
|
20230804,140900,1871611320,2880,2880,2880,2880,300
|
|
20230804,140800,1870747320,2880,2880,2880,2880,2
|
|
20230804,140700,1870741560,2880,2880,2880,2880,854
|
|
20230804,140600,1868282040,2880,2880,2880,2880,95
|
|
20230804,140500,1868008440,2880,2880,2880,2880,0
|
|
20230804,140400,1868008440,2880,2880,2880,2880,100
|
|
20230804,140300,1867720440,2880,2880,2880,2880,6
|
|
20230804,140200,1867703160,2860,2860,2860,2860,318
|
|
20230804,140100,1866793680,2875,2850,2875,2850,432
|
|
20230804,140000,1865554030,2850,2850,2850,2850,489
|
|
20230804,135900,1864160380,2870,2870,2870,2870,20
|
|
20230804,135800,1864102980,2870,2850,2870,2850,4565
|
|
20230804,135700,1851092710,2850,2855,2855,2850,1551
|
|
20230804,135600,1846668730,2850,2860,2860,2850,5834
|
|
20230804,135500,1830010635,2860,2860,2860,2860,1
|
|
20230804,135400,1830007775,2860,2870,2870,2860,3771
|
|
20230804,135300,1819203125,2875,2880,2885,2875,660
|
|
20230804,135200,1817303735,2885,2885,2885,2885,32
|
|
20230804,135100,1817211415,2885,2885,2885,2885,0
|
|
20230804,135000,1817211415,2885,2885,2885,2885,483
|
|
20230804,134900,1815817960,2895,2895,2895,2895,0
|
|
20230804,134800,1815817960,2895,2895,2895,2895,0
|
|
20230804,134700,1815817960,2895,2895,2895,2895,0
|
|
20230804,134600,1815817960,2895,2895,2895,2895,0
|
|
20230804,134500,1815817960,2895,2895,2895,2895,1
|
|
20230804,134400,1815815065,2895,2895,2895,2895,0
|
|
20230804,134300,1815815065,2895,2895,2895,2880,4535
|
|
20230804,134200,1802686525,2895,2895,2895,2895,501
|
|
20230804,134100,1801236130,2895,2895,2895,2895,0
|
|
20230804,134000,1801236130,2895,2890,2895,2890,501
|
|
20230804,133900,1799788235,2890,2880,2890,2880,491
|
|
20230804,133800,1798369595,2890,2890,2890,2890,4
|
|
20230804,133700,1798358035,2890,2890,2890,2890,0
|
|
20230804,133600,1798358035,2890,2890,2890,2890,510
|
|
20230804,133500,1796884135,2895,2870,2895,2870,10
|
|
20230804,133400,1796855385,2900,2870,2900,2870,3
|
|
20230804,133300,1796846720,2900,2895,2900,2895,1161
|
|
20230804,133200,1793485620,2895,2895,2895,2895,3907
|
|
20230804,133100,1782174855,2895,2895,2895,2895,0
|
|
20230804,133000,1782174855,2895,2880,2895,2865,828
|
|
20230804,132900,1779802395,2850,2890,2890,2850,13029
|
|
20230804,132800,1742470105,2905,2905,2905,2905,3645
|
|
20230804,132700,1731881380,2900,2900,2900,2900,1632
|
|
20230804,132600,1727148580,2905,2905,2905,2905,15
|
|
20230804,132500,1727105005,2900,2895,2900,2895,1672
|
|
20230804,132400,1722257710,2895,2895,2895,2895,10
|
|
20230804,132300,1722228760,2900,2900,2900,2900,0
|
|
20230804,132200,1722228760,2900,2900,2900,2900,6
|
|
20230804,132100,1722211360,2900,2900,2900,2900,3381
|
|
20230804,132000,1712406460,2885,2890,2900,2885,13339
|
|
20230804,131900,1673843205,2890,2890,2890,2890,2003
|
|
20230804,131800,1668054535,2890,2890,2890,2890,3
|
|
20230804,131700,1668045865,2885,2885,2885,2885,50
|
|
20230804,131600,1667901615,2890,2885,2890,2885,131
|
|
20230804,131500,1667523180,2885,2885,2885,2885,171
|
|
20230804,131400,1667029845,2890,2885,2890,2885,45
|
|
20230804,131300,1666899850,2885,2885,2885,2885,10
|
|
20230804,131200,1666871000,2890,2890,2890,2890,1746
|
|
20230804,131100,1661825060,2890,2890,2890,2890,104
|
|
20230804,131000,1661524500,2890,2890,2890,2890,1300
|
|
20230804,130900,1657767500,2890,2890,2890,2890,1151
|
|
20230804,130800,1654441110,2885,2880,2885,2880,8167
|
|
20230804,130700,1630884465,2880,2880,2880,2880,4
|
|
20230804,130600,1630872945,2865,2865,2865,2865,0
|
|
20230804,130500,1630872945,2865,2865,2865,2865,150
|
|
20230804,130400,1630443195,2865,2865,2865,2865,0
|
|
20230804,130300,1630443195,2865,2865,2865,2865,0
|
|
20230804,130200,1630443195,2865,2865,2865,2865,1688
|
|
20230804,130100,1625607075,2865,2860,2865,2860,41
|
|
20230804,130000,1625489660,2860,2860,2860,2860,116
|
|
20230804,125900,1625157900,2860,2860,2860,2860,1115
|
|
20230804,125800,1621969000,2860,2855,2860,2855,78
|
|
20230804,125700,1621745930,2855,2855,2855,2855,8
|
|
20230804,125600,1621723090,2855,2860,2860,2855,520
|
|
20230804,125500,1620235990,2855,2855,2855,2855,38
|
|
20230804,125400,1620127500,2855,2855,2855,2850,4165
|
|
20230804,125300,1608249225,2855,2855,2855,2855,546
|
|
20230804,125200,1606690395,2855,2855,2855,2855,126
|
|
20230804,125100,1606330665,2855,2855,2855,2855,142
|
|
20230804,125000,1605925255,2855,2855,2855,2855,52
|
|
20230804,124900,1605776795,2855,2855,2855,2855,1
|
|
20230804,124800,1605773940,2855,2855,2855,2855,8
|
|
20230804,124700,1605751100,2855,2855,2855,2855,0
|
|
20230804,124600,1605751100,2855,2860,2860,2855,251
|
|
20230804,124500,1605033990,2860,2855,2860,2855,1328
|
|
20230804,124400,1601236405,2855,2860,2860,2855,84
|
|
20230804,124300,1600996415,2860,2860,2860,2860,82
|
|
20230804,124200,1600761895,2860,2855,2860,2855,163
|
|
20230804,124100,1600296310,2855,2850,2855,2850,1232
|
|
20230804,124000,1596784480,2850,2850,2850,2850,7
|
|
20230804,123900,1596764530,2845,2845,2845,2845,80
|
|
20230804,123800,1596536930,2845,2845,2845,2845,1057
|
|
20230804,123700,1593529765,2845,2845,2845,2845,0
|
|
20230804,123600,1593529765,2845,2850,2850,2845,16
|
|
20230804,123500,1593484240,2845,2845,2845,2845,212
|
|
20230804,123400,1592881100,2845,2845,2845,2845,10
|
|
20230804,123300,1592852650,2835,2835,2835,2835,21
|
|
20230804,123200,1592793115,2835,2835,2835,2835,301
|
|
20230804,123100,1591939780,2835,2835,2835,2835,201
|
|
20230804,123000,1591369945,2835,2830,2835,2830,6915
|
|
20230804,122900,1571775520,2835,2830,2835,2830,2058
|
|
20230804,122800,1565951355,2830,2840,2840,2830,5479
|
|
20230804,122700,1550411685,2840,2840,2840,2840,0
|
|
20230804,122600,1550411685,2840,2840,2840,2835,2901
|
|
20230804,122500,1542180465,2840,2835,2840,2835,1946
|
|
20230804,122400,1536662825,2840,2850,2850,2840,1092
|
|
20230804,122300,1533554165,2850,2830,2855,2830,3947
|
|
20230804,122200,1522378370,2850,2850,2885,2830,54904
|
|
20230804,122100,1366501205,2875,2850,2875,2850,2411
|
|
20230804,122000,1359629430,2850,2855,2855,2850,4074
|
|
20230804,121900,1348018370,2855,2875,2875,2855,2095
|
|
20230804,121800,1342034490,2875,2875,2875,2875,1985
|
|
20230804,121700,1336327615,2880,2880,2880,2880,681
|
|
20230804,121600,1334366335,2860,2855,2860,2855,51
|
|
20230804,121500,1334220725,2855,2880,2880,2855,600
|
|
20230804,121400,1332504315,2880,2870,2880,2855,13821
|
|
20230804,121300,1292984260,2870,2880,2880,2870,8934
|
|
20230804,121200,1267331340,2880,2880,2880,2880,574
|
|
20230804,121100,1265678220,2880,2880,2880,2880,26
|
|
20230804,121000,1265603340,2880,2885,2885,2880,77
|
|
20230804,120900,1265381475,2885,2885,2885,2885,38
|
|
20230804,120800,1265271845,2870,2870,2870,2870,0
|
|
20230804,120700,1265271845,2870,2870,2870,2870,200
|
|
20230804,120600,1264697845,2870,2870,2870,2870,0
|
|
20230804,120500,1264697845,2870,2870,2870,2870,500
|
|
20230804,120400,1263262845,2870,2870,2870,2870,250
|
|
20230804,120300,1262545345,2885,2885,2885,2885,0
|
|
20230804,120200,1262545345,2885,2885,2885,2885,6105
|
|
20230804,120100,1244932420,2890,2890,2890,2890,219
|
|
20230804,120000,1244299510,2890,2885,2890,2885,1101
|
|
20230804,115900,1241122645,2870,2875,2885,2870,1643
|
|
20230804,115800,1236384390,2870,2870,2870,2870,284
|
|
20230804,115700,1235569310,2875,2875,2875,2875,1196
|
|
20230804,115600,1232130810,2870,2870,2870,2870,3194
|
|
20230804,115500,1222964030,2870,2870,2875,2870,4043
|
|
20230804,115400,1211360470,2870,2875,2875,2870,6597
|
|
20230804,115300,1192419050,2885,2885,2885,2885,0
|
|
20230804,115200,1192419050,2885,2885,2885,2885,0
|
|
20230804,115100,1192419050,2885,2885,2885,2885,2
|
|
20230804,115000,1192413280,2885,2885,2885,2885,1
|
|
20230804,114900,1192410395,2885,2885,2885,2885,100
|
|
20230804,114800,1192121895,2885,2885,2885,2885,100
|
|
20230804,114700,1191833395,2890,2890,2890,2890,1
|
|
20230804,114600,1191830505,2875,2875,2875,2875,1392
|
|
20230804,114500,1187828505,2875,2875,2875,2875,1493
|
|
20230804,114400,1183536130,2875,2875,2875,2875,0
|
|
20230804,114300,1183536130,2875,2875,2875,2875,264
|
|
20230804,114200,1182777130,2875,2875,2875,2875,100
|
|
20230804,114100,1182489630,2875,2875,2875,2875,950
|
|
20230804,114000,1179758380,2875,2875,2875,2875,36
|
|
20230804,113900,1179654880,2875,2875,2875,2875,2
|
|
20230804,113800,1179649130,2885,2875,2885,2875,1434
|
|
20230804,113700,1175516380,2885,2885,2885,2885,20
|
|
20230804,113600,1175458680,2885,2885,2885,2885,36
|
|
20230804,113500,1175354820,2875,2885,2885,2875,79
|
|
20230804,113400,1175127105,2885,2885,2885,2885,137
|
|
20230804,113300,1174731860,2885,2885,2885,2885,600
|
|
20230804,113200,1173000860,2885,2885,2885,2885,1
|
|
20230804,113100,1172997975,2885,2885,2885,2885,300
|
|
20230804,113000,1172132475,2885,2885,2885,2885,101
|
|
20230804,112900,1171841090,2885,2885,2885,2885,183
|
|
20230804,112800,1171313135,2885,2870,2885,2870,283
|
|
20230804,112700,1170500910,2870,2885,2885,2870,71
|
|
20230804,112600,1170297125,2870,2865,2870,2860,2181
|
|
20230804,112500,1164056525,2860,2885,2885,2860,6420
|
|
20230804,112400,1145650655,2885,2885,2885,2885,3
|
|
20230804,112300,1145642000,2885,2885,2885,2885,0
|
|
20230804,112200,1145642000,2885,2885,2885,2885,369
|
|
20230804,112100,1144577435,2885,2885,2885,2885,344
|
|
20230804,112000,1143584995,2885,2885,2885,2885,717
|
|
20230804,111900,1141516450,2870,2865,2870,2865,6344
|
|
20230804,111800,1123339170,2865,2865,2865,2865,3247
|
|
20230804,111700,1114036515,2865,2875,2875,2860,17883
|
|
20230804,111600,1062792135,2875,2875,2875,2875,0
|
|
20230804,111500,1062792135,2875,2875,2875,2875,1723
|
|
20230804,111400,1057838510,2875,2885,2885,2875,11145
|
|
20230804,111300,1025767485,2885,2885,2890,2885,1435
|
|
20230804,111200,1021627010,2885,2885,2885,2885,818
|
|
20230804,111100,1019267080,2890,2890,2890,2890,496
|
|
20230804,111000,1017833640,2890,2890,2890,2890,1
|
|
20230804,110900,1017830750,2890,2885,2890,2885,15001
|
|
20230804,110800,974479425,2885,2885,2885,2885,200
|
|
20230804,110700,973902425,2885,2895,2895,2885,10000
|
|
20230804,110600,945025555,2895,2895,2895,2895,100
|
|
20230804,110500,944736055,2890,2890,2890,2890,500
|
|
20230804,110400,943291055,2890,2890,2890,2890,787
|
|
20230804,110300,941016625,2890,2890,2890,2890,570
|
|
20230804,110200,939369325,2890,2895,2895,2890,3448
|
|
20230804,110100,929404105,2895,2895,2895,2895,132
|
|
20230804,110000,929021965,2895,2895,2895,2895,1090
|
|
20230804,105900,925866415,2895,2895,2895,2895,698
|
|
20230804,105800,923845705,2895,2905,2905,2895,2470
|
|
20230804,105700,916690295,2905,2900,2905,2895,3767
|
|
20230804,105600,905773730,2900,2900,2900,2900,2000
|
|
20230804,105500,899973730,2900,2900,2900,2900,1782
|
|
20230804,105400,894805930,2900,2900,2900,2900,0
|
|
20230804,105300,894805930,2900,2905,2905,2900,1010
|
|
20230804,105200,891871930,2905,2905,2905,2905,600
|
|
20230804,105100,890128930,2905,2910,2910,2905,4668
|
|
20230804,105000,876547190,2915,2915,2915,2915,785
|
|
20230804,104900,874258915,2915,2920,2925,2915,1451
|
|
20230804,104800,870022840,2925,2920,2925,2915,988
|
|
20230804,104700,867138260,2920,2920,2920,2920,0
|
|
20230804,104600,867138260,2920,2925,2925,2920,4170
|
|
20230804,104500,854958105,2925,2925,2925,2920,1234
|
|
20230804,104400,851348665,2925,2925,2925,2925,100
|
|
20230804,104300,851056165,2920,2925,2925,2920,1750
|
|
20230804,104200,845944915,2920,2925,2925,2920,1988
|
|
20230804,104100,840136320,2930,2930,2930,2930,112
|
|
20230804,104000,839808160,2930,2930,2930,2930,502
|
|
20230804,103900,838337300,2930,2930,2930,2930,1008
|
|
20230804,103800,835383860,2925,2925,2925,2925,3638
|
|
20230804,103700,824742710,2925,2920,2925,2920,105
|
|
20230804,103600,824435885,2915,2910,2915,2910,3217
|
|
20230804,103500,815062380,2910,2915,2915,2910,1157
|
|
20230804,103400,811690510,2915,2915,2915,2910,831
|
|
20230804,103300,809268645,2910,2925,2925,2910,3050
|
|
20230804,103200,800370105,2925,2915,2925,2910,4073
|
|
20230804,103100,788474655,2915,2920,2920,2915,251
|
|
20230804,103000,787742735,2925,2925,2925,2925,100
|
|
20230804,102900,787450235,2925,2925,2925,2925,785
|
|
20230804,102800,785154110,2920,2920,2920,2920,0
|
|
20230804,102700,785154110,2920,2920,2920,2920,2992
|
|
20230804,102600,776417470,2920,2915,2920,2915,1605
|
|
20230804,102500,771738580,2910,2905,2910,2905,1460
|
|
20230804,102400,767489985,2905,2905,2905,2905,1089
|
|
20230804,102300,764326440,2900,2900,2900,2900,80
|
|
20230804,102200,764094440,2900,2900,2900,2900,0
|
|
20230804,102100,764094440,2900,2900,2900,2900,33
|
|
20230804,102000,763998740,2905,2905,2905,2905,50
|
|
20230804,101900,763853490,2905,2905,2905,2905,202
|
|
20230804,101800,763266680,2895,2895,2895,2895,1746
|
|
20230804,101700,758212010,2900,2900,2900,2900,1150
|
|
20230804,101600,754877010,2900,2890,2900,2890,101
|
|
20230804,101500,754584120,2900,2890,2900,2890,1002
|
|
20230804,101400,751679240,2890,2895,2895,2890,700
|
|
20230804,101300,749655990,2900,2900,2900,2900,115
|
|
20230804,101200,749322490,2895,2890,2895,2890,3209
|
|
20230804,101100,740040190,2880,2885,2885,2880,120
|
|
20230804,101000,739694440,2890,2895,2895,2890,535
|
|
20230804,100900,738145740,2875,2875,2880,2875,1416
|
|
20230804,100800,734072765,2875,2875,2875,2875,0
|
|
20230804,100700,734072765,2875,2875,2875,2875,100
|
|
20230804,100600,733785265,2875,2885,2885,2875,1537
|
|
20230804,100500,729359940,2885,2885,2885,2885,100
|
|
20230804,100400,729071440,2885,2885,2885,2885,1
|
|
20230804,100300,729068555,2885,2885,2885,2885,500
|
|
20230804,100200,727626055,2885,2885,2885,2885,1005
|
|
20230804,100100,724726630,2885,2890,2890,2885,859
|
|
20230804,100000,722248365,2890,2885,2890,2885,657
|
|
20230804,095900,720351435,2885,2885,2885,2885,2
|
|
20230804,095800,720345665,2875,2880,2880,2875,2825
|
|
20230804,095700,712213015,2880,2885,2885,2880,897
|
|
20230804,095600,709629570,2880,2880,2880,2880,531
|
|
20230804,095500,708100290,2910,2910,2910,2910,511
|
|
20230804,095400,706613280,2910,2905,2910,2905,551
|
|
20230804,095300,705010125,2905,2875,2905,2875,7512
|
|
20230804,095200,683226660,2875,2875,2875,2875,1
|
|
20230804,095100,683223785,2870,2895,2895,2870,35
|
|
20230804,095000,683122960,2870,2875,2895,2870,6451
|
|
20230804,094900,664580915,2875,2895,2895,2875,3085
|
|
20230804,094800,655711440,2895,2890,2895,2890,73
|
|
20230804,094700,655500465,2870,2870,2870,2870,0
|
|
20230804,094600,655500465,2870,2870,2870,2870,0
|
|
20230804,094500,655500465,2870,2870,2870,2870,901
|
|
20230804,094400,652914595,2895,2870,2895,2870,2172
|
|
20230804,094300,646679180,2865,2875,2875,2865,5792
|
|
20230804,094200,630043260,2875,2890,2890,2875,1992
|
|
20230804,094100,624295495,2890,2910,2910,2890,2883
|
|
20230804,094000,615951345,2910,2910,2910,2910,1549
|
|
20230804,093900,611443755,2915,2915,2915,2915,539
|
|
20230804,093800,609872570,2920,2915,2920,2915,988
|
|
20230804,093700,606988225,2915,2910,2915,2910,507
|
|
20230804,093600,605512820,2910,2895,2910,2895,5409
|
|
20230804,093500,589795805,2900,2900,2910,2895,3706
|
|
20230804,093400,579027950,2895,2900,2900,2895,132
|
|
20230804,093300,578645650,2900,2895,2900,2895,1839
|
|
20230804,093200,573316050,2895,2900,2900,2895,2166
|
|
20230804,093100,567045450,2895,2890,2895,2890,700
|
|
20230804,093000,565021950,2890,2895,2895,2890,400
|
|
20230804,092900,563865450,2895,2890,2895,2890,202
|
|
20230804,092800,563281160,2890,2885,2890,2885,439
|
|
20230804,092700,562012950,2885,2895,2895,2885,5455
|
|
20230804,092600,546256325,2895,2895,2895,2895,1425
|
|
20230804,092500,542130950,2895,2890,2895,2890,171
|
|
20230804,092400,541636735,2885,2875,2885,2875,2272
|
|
20230804,092300,535101450,2870,2890,2890,2860,11300
|
|
20230804,092200,502615675,2890,2890,2890,2890,5981
|
|
20230804,092100,485330585,2885,2885,2885,2885,466
|
|
20230804,092000,483986175,2880,2875,2880,2875,642
|
|
20230804,091900,482137670,2875,2875,2875,2870,10270
|
|
20230804,091800,452636920,2875,2885,2890,2875,5110
|
|
20230804,091700,437913120,2885,2895,2895,2885,107
|
|
20230804,091600,437604150,2900,2880,2900,2880,471
|
|
20230804,091500,436246270,2880,2900,2900,2880,1534
|
|
20230804,091400,431809335,2905,2905,2910,2880,1738
|
|
20230804,091300,426782055,2880,2880,2880,2875,4022
|
|
20230804,091200,415217985,2880,2880,2880,2875,1201
|
|
20230804,091100,411759115,2860,2925,2930,2860,16429
|
|
20230804,091000,364310480,2930,2920,2930,2920,3268
|
|
20230804,090900,354752105,2920,2940,2940,2920,4292
|
|
20230804,090800,342194710,2930,2930,2950,2920,21756
|
|
20230804,090700,278172960,2920,2915,2945,2910,19144
|
|
20230804,090600,222096060,2915,2880,2915,2870,23705
|
|
20230804,090500,153383570,2870,2840,2870,2840,16182
|
|
20230804,090400,107214050,2840,2850,2850,2840,8582
|
|
20230804,090300,82823910,2855,2855,2855,2835,1890
|
|
20230804,090200,77446370,2860,2830,2865,2830,717
|
|
20230804,090100,75405730,2840,2840,2840,2830,11428
|
|
20230804,090000,43052000,2845,2840,2870,2835,15144
|