596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185300,5492754945,2740,2740,2740,2740,12569
|
|
20230823,185200,5492754945,2740,2740,2740,2740,0
|
|
20230823,185100,5492754945,2740,2740,2740,2740,0
|
|
20230823,185000,5492754945,2740,2740,2740,2740,0
|
|
20230823,184900,5492754945,2740,2740,2740,2740,0
|
|
20230823,184800,5492754945,2740,2740,2740,2740,0
|
|
20230823,184700,5492754945,2740,2740,2740,2740,0
|
|
20230823,184600,5492754945,2740,2740,2740,2740,0
|
|
20230823,184500,5492754945,2740,2740,2740,2740,0
|
|
20230823,184400,5492754945,2740,2740,2740,2740,0
|
|
20230823,184300,5492754945,2740,2740,2740,2740,0
|
|
20230823,184200,5492754945,2740,2740,2740,2740,0
|
|
20230823,184100,5492754945,2740,2740,2740,2740,0
|
|
20230823,184000,5492754945,2740,2740,2740,2740,0
|
|
20230823,183900,5492754945,2740,2740,2740,2740,0
|
|
20230823,183800,5492754945,2740,2740,2740,2740,0
|
|
20230823,183700,5492754945,2740,2740,2740,2740,0
|
|
20230823,183600,5492754945,2740,2740,2740,2740,0
|
|
20230823,183500,5492754945,2740,2740,2740,2740,0
|
|
20230823,183400,5492754945,2740,2740,2740,2740,0
|
|
20230823,183300,5492754945,2740,2740,2740,2740,0
|
|
20230823,183200,5492754945,2740,2740,2740,2740,0
|
|
20230823,183100,5492754945,2740,2740,2740,2740,0
|
|
20230823,183000,5492754945,2740,2740,2740,2740,0
|
|
20230823,182900,5492754945,2740,2740,2740,2740,0
|
|
20230823,182800,5492754945,2740,2740,2740,2740,0
|
|
20230823,182700,5492754945,2740,2740,2740,2740,0
|
|
20230823,182600,5492754945,2740,2740,2740,2740,0
|
|
20230823,182500,5492754945,2740,2740,2740,2740,0
|
|
20230823,182400,5492754945,2740,2740,2740,2740,0
|
|
20230823,182300,5492754945,2740,2740,2740,2740,12569
|
|
20230823,182200,5492754945,2740,2740,2740,2740,0
|
|
20230823,182100,5492754945,2740,2740,2740,2740,0
|
|
20230823,182000,5492754945,2740,2740,2740,2740,0
|
|
20230823,181900,5492754945,2740,2740,2740,2740,0
|
|
20230823,181800,5492754945,2740,2740,2740,2740,0
|
|
20230823,181700,5492754945,2740,2740,2740,2740,0
|
|
20230823,181600,5492754945,2740,2740,2740,2740,0
|
|
20230823,181500,5492754945,2740,2740,2740,2740,0
|
|
20230823,181400,5492754945,2740,2740,2740,2740,0
|
|
20230823,181300,5492754945,2740,2740,2740,2740,0
|
|
20230823,181200,5492754945,2740,2740,2740,2740,0
|
|
20230823,181100,5492754945,2740,2740,2740,2740,0
|
|
20230823,181000,5492754945,2740,2740,2740,2740,0
|
|
20230823,180900,5492754945,2740,2740,2740,2740,0
|
|
20230823,180800,5492754945,2740,2740,2740,2740,0
|
|
20230823,180700,5492754945,2740,2740,2740,2740,0
|
|
20230823,180600,5492754945,2740,2740,2740,2740,0
|
|
20230823,180500,5492754945,2740,2740,2740,2740,0
|
|
20230823,180400,5492754945,2740,2740,2740,2740,0
|
|
20230823,180300,5492754945,2740,2740,2740,2740,0
|
|
20230823,180200,5492754945,2740,2740,2740,2740,0
|
|
20230823,180100,5492754945,2740,2740,2740,2740,0
|
|
20230823,180000,5492754945,2740,2740,2740,2740,0
|
|
20230823,175900,5492754945,2740,2740,2740,2740,0
|
|
20230823,175800,5492754945,2740,2740,2740,2740,0
|
|
20230823,175700,5492754945,2740,2740,2740,2740,0
|
|
20230823,175600,5492754945,2740,2740,2740,2740,0
|
|
20230823,175500,5492754945,2740,2740,2740,2740,0
|
|
20230823,175400,5492754945,2740,2740,2740,2740,0
|
|
20230823,175300,5492754945,2740,2740,2740,2740,12569
|
|
20230823,175200,5492754945,2740,2740,2740,2740,0
|
|
20230823,175100,5492754945,2740,2740,2740,2740,0
|
|
20230823,175000,5492754945,2740,2740,2740,2740,0
|
|
20230823,174900,5492754945,2740,2740,2740,2740,0
|
|
20230823,174800,5492754945,2740,2740,2740,2740,0
|
|
20230823,174700,5492754945,2740,2740,2740,2740,0
|
|
20230823,174600,5492754945,2740,2740,2740,2740,0
|
|
20230823,174500,5492754945,2740,2740,2740,2740,0
|
|
20230823,174400,5492754945,2740,2740,2740,2740,0
|
|
20230823,174300,5492754945,2740,2740,2740,2740,0
|
|
20230823,174200,5492754945,2740,2740,2740,2740,0
|
|
20230823,174100,5492754945,2740,2740,2740,2740,0
|
|
20230823,174000,5492754945,2740,2740,2740,2740,0
|
|
20230823,173900,5492754945,2740,2740,2740,2740,0
|
|
20230823,173800,5492754945,2740,2740,2740,2740,0
|
|
20230823,173700,5492754945,2740,2740,2740,2740,0
|
|
20230823,173600,5492754945,2740,2740,2740,2740,0
|
|
20230823,173500,5492754945,2740,2740,2740,2740,0
|
|
20230823,173400,5492754945,2740,2740,2740,2740,0
|
|
20230823,173300,5492754945,2740,2740,2740,2740,0
|
|
20230823,173200,5492754945,2740,2740,2740,2740,0
|
|
20230823,173100,5492754945,2740,2740,2740,2740,0
|
|
20230823,173000,5492754945,2740,2740,2740,2740,0
|
|
20230823,172900,5492754945,2740,2740,2740,2740,0
|
|
20230823,172800,5492754945,2740,2740,2740,2740,0
|
|
20230823,172700,5492754945,2740,2740,2740,2740,0
|
|
20230823,172600,5492754945,2740,2740,2740,2740,0
|
|
20230823,172500,5492754945,2740,2740,2740,2740,0
|
|
20230823,172400,5492754945,2740,2740,2740,2740,0
|
|
20230823,172300,5492754945,2740,2740,2740,2740,12569
|
|
20230823,172200,5492754945,2740,2740,2740,2740,0
|
|
20230823,172100,5492754945,2740,2740,2740,2740,0
|
|
20230823,172000,5492754945,2740,2740,2740,2740,0
|
|
20230823,171900,5492754945,2740,2740,2740,2740,0
|
|
20230823,171800,5492754945,2740,2740,2740,2740,0
|
|
20230823,171700,5492754945,2740,2740,2740,2740,0
|
|
20230823,171600,5492754945,2740,2740,2740,2740,0
|
|
20230823,171500,5492754945,2740,2740,2740,2740,0
|
|
20230823,171400,5492754945,2740,2740,2740,2740,0
|
|
20230823,171300,5492754945,2740,2740,2740,2740,0
|
|
20230823,171200,5492754945,2740,2740,2740,2740,0
|
|
20230823,171100,5492754945,2740,2740,2740,2740,0
|
|
20230823,171000,5492754945,2740,2740,2740,2740,0
|
|
20230823,170900,5492754945,2740,2740,2740,2740,0
|
|
20230823,170800,5492754945,2740,2740,2740,2740,0
|
|
20230823,170700,5492754945,2740,2740,2740,2740,0
|
|
20230823,170600,5492754945,2740,2740,2740,2740,0
|
|
20230823,170500,5492754945,2740,2740,2740,2740,0
|
|
20230823,170400,5492754945,2740,2740,2740,2740,0
|
|
20230823,170300,5492754945,2740,2740,2740,2740,0
|
|
20230823,170200,5492754945,2740,2740,2740,2740,0
|
|
20230823,170100,5492754945,2740,2740,2740,2740,0
|
|
20230823,170000,5492754945,2740,2740,2740,2740,0
|
|
20230823,165900,5492754945,2740,2740,2740,2740,0
|
|
20230823,165800,5492754945,2740,2740,2740,2740,0
|
|
20230823,165700,5492754945,2740,2740,2740,2740,0
|
|
20230823,165600,5492754945,2740,2740,2740,2740,0
|
|
20230823,165500,5492754945,2740,2740,2740,2740,0
|
|
20230823,165400,5492754945,2740,2740,2740,2740,0
|
|
20230823,165300,5492754945,2740,2740,2740,2740,12569
|
|
20230823,165200,5492754945,2740,2740,2740,2740,0
|
|
20230823,165100,5492754945,2740,2740,2740,2740,0
|
|
20230823,165000,5492754945,2740,2740,2740,2740,0
|
|
20230823,164900,5492754945,2740,2740,2740,2740,0
|
|
20230823,164800,5492754945,2740,2740,2740,2740,0
|
|
20230823,164700,5492754945,2740,2740,2740,2740,0
|
|
20230823,164600,5492754945,2740,2740,2740,2740,0
|
|
20230823,164500,5492754945,2740,2740,2740,2740,0
|
|
20230823,164400,5492754945,2740,2740,2740,2740,0
|
|
20230823,164300,5492754945,2740,2740,2740,2740,0
|
|
20230823,164200,5492754945,2740,2740,2740,2740,0
|
|
20230823,164100,5492754945,2740,2740,2740,2740,0
|
|
20230823,164000,5492754945,2740,2740,2740,2740,0
|
|
20230823,163900,5492754945,2740,2740,2740,2740,0
|
|
20230823,163800,5492754945,2740,2740,2740,2740,0
|
|
20230823,163700,5492754945,2740,2740,2740,2740,0
|
|
20230823,163600,5492754945,2740,2740,2740,2740,0
|
|
20230823,163500,5492754945,2740,2740,2740,2740,0
|
|
20230823,163400,5492754945,2740,2740,2740,2740,0
|
|
20230823,163300,5492754945,2740,2740,2740,2740,0
|
|
20230823,163200,5492754945,2740,2740,2740,2740,0
|
|
20230823,163100,5492754945,2740,2740,2740,2740,0
|
|
20230823,163000,5492754945,2740,2740,2740,2740,0
|
|
20230823,162900,5492754945,2740,2740,2740,2740,0
|
|
20230823,162800,5492754945,2740,2740,2740,2740,0
|
|
20230823,162700,5492754945,2740,2740,2740,2740,0
|
|
20230823,162600,5492754945,2740,2740,2740,2740,0
|
|
20230823,162500,5492754945,2740,2740,2740,2740,0
|
|
20230823,162400,5492754945,2740,2740,2740,2740,0
|
|
20230823,162300,5492754945,2740,2740,2740,2740,12569
|
|
20230823,162200,5492754945,2740,2740,2740,2740,0
|
|
20230823,162100,5492754945,2740,2740,2740,2740,0
|
|
20230823,162000,5492754945,2740,2740,2740,2740,0
|
|
20230823,161900,5492754945,2740,2740,2740,2740,0
|
|
20230823,161800,5492754945,2740,2740,2740,2740,0
|
|
20230823,161700,5492754945,2740,2740,2740,2740,0
|
|
20230823,161600,5492754945,2740,2740,2740,2740,0
|
|
20230823,161500,5492754945,2740,2740,2740,2740,0
|
|
20230823,161400,5492754945,2740,2740,2740,2740,0
|
|
20230823,161300,5492754945,2740,2740,2740,2740,0
|
|
20230823,161200,5492754945,2740,2740,2740,2740,0
|
|
20230823,161100,5492754945,2740,2740,2740,2740,0
|
|
20230823,161000,5492754945,2740,2740,2740,2740,0
|
|
20230823,160900,5492754945,2740,2740,2740,2740,0
|
|
20230823,160800,5492754945,2740,2740,2740,2740,0
|
|
20230823,160700,5492754945,2740,2740,2740,2740,0
|
|
20230823,160600,5492754945,2740,2740,2740,2740,0
|
|
20230823,160500,5492754945,2740,2740,2740,2740,0
|
|
20230823,160400,5492754945,2740,2740,2740,2740,0
|
|
20230823,160300,5492754945,2740,2740,2740,2740,0
|
|
20230823,160200,5492754945,2740,2740,2740,2740,0
|
|
20230823,160100,5492754945,2740,2740,2740,2740,0
|
|
20230823,160000,5492754945,2740,2740,2740,2740,0
|
|
20230823,155900,5492754945,2740,2740,2740,2740,0
|
|
20230823,155800,5492754945,2740,2740,2740,2740,0
|
|
20230823,155700,5492754945,2740,2740,2740,2740,0
|
|
20230823,155600,5492754945,2740,2740,2740,2740,0
|
|
20230823,155500,5492754945,2740,2740,2740,2740,0
|
|
20230823,155400,5492754945,2740,2740,2740,2740,0
|
|
20230823,155300,5492754945,2740,2740,2740,2740,12569
|
|
20230823,155200,5492754945,2740,2740,2740,2740,0
|
|
20230823,155100,5492754945,2740,2740,2740,2740,0
|
|
20230823,155000,5492754945,2740,2740,2740,2740,0
|
|
20230823,154900,5492754945,2740,2740,2740,2740,0
|
|
20230823,154800,5492754945,2740,2740,2740,2740,0
|
|
20230823,154700,5492754945,2740,2740,2740,2740,0
|
|
20230823,154600,5492754945,2740,2740,2740,2740,0
|
|
20230823,154500,5492754945,2740,2740,2740,2740,0
|
|
20230823,154400,5492754945,2740,2740,2740,2740,0
|
|
20230823,154300,5492754945,2740,2740,2740,2740,0
|
|
20230823,154200,5492754945,2740,2740,2740,2740,0
|
|
20230823,154100,5492754945,2740,2740,2740,2740,0
|
|
20230823,154000,5492754945,2740,2740,2740,2740,0
|
|
20230823,153900,5492754945,2740,2740,2740,2740,0
|
|
20230823,153800,5492754945,2740,2740,2740,2740,0
|
|
20230823,153700,5492754945,2740,2740,2740,2740,0
|
|
20230823,153600,5492754945,2740,2740,2740,2740,0
|
|
20230823,153500,5492754945,2740,2740,2740,2740,0
|
|
20230823,153400,5492754945,2740,2740,2740,2740,0
|
|
20230823,153300,5492754945,2740,2740,2740,2740,0
|
|
20230823,153200,5492754945,2740,2740,2740,2740,0
|
|
20230823,153100,5492754945,2740,2740,2740,2740,0
|
|
20230823,153000,5492754945,2740,2740,2740,2740,12569
|
|
20230823,152900,5458315885,2755,2755,2755,2755,0
|
|
20230823,152800,5458315885,2755,2755,2755,2755,0
|
|
20230823,152700,5458315885,2755,2755,2755,2755,0
|
|
20230823,152600,5458315885,2755,2755,2755,2755,0
|
|
20230823,152500,5458315885,2755,2755,2755,2755,0
|
|
20230823,152400,5458315885,2755,2755,2755,2755,0
|
|
20230823,152300,5458315885,2755,2755,2755,2755,0
|
|
20230823,152200,5458315885,2755,2755,2755,2755,0
|
|
20230823,152100,5458315885,2755,2755,2755,2755,0
|
|
20230823,152000,5458315885,2755,2755,2755,2755,0
|
|
20230823,151900,5458315885,2755,2755,2755,2755,2842
|
|
20230823,151800,5450486175,2755,2755,2755,2755,2212
|
|
20230823,151700,5444392115,2755,2760,2760,2755,406
|
|
20230823,151600,5443273580,2745,2745,2745,2745,1199
|
|
20230823,151500,5439982325,2745,2755,2755,2745,6436
|
|
20230823,151400,5422312750,2745,2765,2765,2745,5879
|
|
20230823,151300,5406135360,2760,2760,2760,2760,605
|
|
20230823,151200,5404465560,2760,2760,2760,2760,797
|
|
20230823,151100,5402265840,2755,2755,2760,2755,885
|
|
20230823,151000,5399827640,2755,2760,2760,2755,712
|
|
20230823,150900,5397862525,2765,2765,2765,2765,100
|
|
20230823,150800,5397586025,2765,2765,2765,2765,15
|
|
20230823,150700,5397544550,2745,2765,2765,2745,443
|
|
20230823,150600,5396319695,2745,2765,2765,2740,3700
|
|
20230823,150500,5386137570,2760,2765,2770,2760,3128
|
|
20230823,150400,5377488595,2765,2770,2775,2765,761
|
|
20230823,150300,5375380625,2770,2775,2775,2770,747
|
|
20230823,150200,5373311430,2775,2770,2775,2770,1716
|
|
20230823,150100,5368557460,2770,2770,2775,2770,4053
|
|
20230823,150000,5357329980,2765,2760,2770,2760,2051
|
|
20230823,145900,5351659935,2760,2750,2765,2750,677
|
|
20230823,145800,5349792040,2750,2750,2750,2750,5
|
|
20230823,145700,5349778290,2750,2750,2750,2750,1160
|
|
20230823,145600,5346588290,2750,2750,2750,2750,1
|
|
20230823,145500,5346585540,2755,2755,2755,2755,1200
|
|
20230823,145400,5343279540,2750,2745,2760,2745,52
|
|
20230823,145300,5343136780,2740,2770,2770,2740,13611
|
|
20230823,145200,5305715100,2770,2770,2770,2765,150
|
|
20230823,145100,5305299605,2765,2765,2765,2760,2337
|
|
20230823,145000,5298840300,2760,2765,2765,2760,1023
|
|
20230823,144900,5296012205,2765,2760,2765,2755,1588
|
|
20230823,144800,5291629340,2760,2760,2760,2755,1122
|
|
20230823,144700,5288532625,2760,2765,2765,2755,533
|
|
20230823,144600,5287061345,2765,2755,2765,2755,1064
|
|
20230823,144500,5284130005,2765,2765,2765,2765,931
|
|
20230823,144400,5281555790,2765,2770,2770,2765,100
|
|
20230823,144300,5281279040,2760,2750,2770,2750,1926
|
|
20230823,144200,5275962980,2750,2760,2760,2750,1433
|
|
20230823,144100,5272012865,2760,2760,2760,2760,3
|
|
20230823,144000,5272004585,2765,2765,2765,2765,81
|
|
20230823,143900,5271780620,2765,2760,2765,2760,664
|
|
20230823,143800,5269944670,2765,2765,2765,2765,1012
|
|
20230823,143700,5267146490,2770,2770,2775,2765,2479
|
|
20230823,143600,5260281465,2780,2760,2780,2760,6159
|
|
20230823,143500,5243259685,2765,2770,2775,2765,1247
|
|
20230823,143400,5239806360,2770,2780,2780,2760,6413
|
|
20230823,143300,5222061500,2780,2770,2790,2770,10874
|
|
20230823,143200,5191795995,2780,2775,2780,2770,741
|
|
20230823,143100,5189740915,2775,2770,2775,2765,1938
|
|
20230823,143000,5184374800,2775,2760,2775,2755,8402
|
|
20230823,142900,5161178460,2760,2760,2760,2745,8430
|
|
20230823,142800,5138000300,2755,2760,2760,2755,10
|
|
20230823,142700,5137972705,2760,2755,2760,2750,685
|
|
20230823,142600,5136083155,2750,2750,2750,2750,282
|
|
20230823,142500,5135307655,2750,2755,2755,2750,254
|
|
20230823,142400,5134607890,2755,2755,2755,2755,20
|
|
20230823,142300,5134552790,2755,2755,2755,2750,1095
|
|
20230823,142200,5131536565,2755,2755,2755,2755,1246
|
|
20230823,142100,5128103835,2750,2750,2750,2750,0
|
|
20230823,142000,5128103835,2750,2750,2755,2750,455
|
|
20230823,141900,5126850905,2755,2755,2755,2750,1672
|
|
20230823,141800,5122245550,2755,2755,2755,2755,1
|
|
20230823,141700,5122242795,2755,2755,2755,2755,100
|
|
20230823,141600,5121967295,2755,2760,2760,2755,3349
|
|
20230823,141500,5112740795,2755,2755,2755,2755,1136
|
|
20230823,141400,5109611115,2750,2750,2750,2750,304
|
|
20230823,141300,5108775115,2750,2750,2750,2750,428
|
|
20230823,141200,5107598115,2750,2750,2755,2750,331
|
|
20230823,141100,5106686960,2755,2750,2760,2750,1984
|
|
20230823,141000,5101220955,2755,2755,2755,2750,554
|
|
20230823,140900,5099697405,2745,2750,2750,2745,201
|
|
20230823,140800,5099144785,2750,2745,2750,2745,1618
|
|
20230823,140700,5094697000,2750,2760,2760,2750,1228
|
|
20230823,140600,5091319980,2760,2760,2760,2760,182
|
|
20230823,140500,5090817660,2745,2750,2760,2745,2104
|
|
20230823,140400,5085031940,2745,2745,2750,2745,356
|
|
20230823,140300,5084054600,2745,2745,2745,2745,0
|
|
20230823,140200,5084054600,2745,2745,2745,2745,254
|
|
20230823,140100,5083357370,2745,2760,2760,2745,4435
|
|
20230823,140000,5071164010,2760,2760,2760,2760,1
|
|
20230823,135900,5071161250,2755,2750,2755,2750,83
|
|
20230823,135800,5070932590,2755,2755,2755,2750,654
|
|
20230823,135700,5069131785,2750,2765,2765,2750,4593
|
|
20230823,135600,5056477110,2765,2770,2770,2760,3277
|
|
20230823,135500,5047405245,2770,2780,2780,2770,1212
|
|
20230823,135400,5044038785,2770,2765,2770,2760,4759
|
|
20230823,135300,5030892935,2760,2760,2760,2755,1235
|
|
20230823,135200,5027484475,2755,2750,2765,2745,9203
|
|
20230823,135100,5002110620,2755,2755,2755,2755,1801
|
|
20230823,135000,4997148865,2755,2755,2755,2755,591
|
|
20230823,134900,4995520660,2755,2755,2755,2755,401
|
|
20230823,134800,4994415905,2755,2755,2755,2755,360
|
|
20230823,134700,4993424105,2755,2760,2765,2755,5
|
|
20230823,134600,4993410305,2760,2760,2760,2755,1951
|
|
20230823,134500,4988025550,2760,2755,2765,2750,2277
|
|
20230823,134400,4981751215,2755,2760,2765,2750,4163
|
|
20230823,134300,4970271750,2760,2755,2765,2755,2420
|
|
20230823,134200,4963593155,2755,2755,2755,2755,2377
|
|
20230823,134100,4957044520,2755,2755,2755,2755,1057
|
|
20230823,134000,4954132485,2755,2745,2755,2745,634
|
|
20230823,133900,4952390140,2745,2745,2745,2740,2714
|
|
20230823,133800,4944945050,2745,2745,2745,2740,858
|
|
20230823,133700,4942589845,2750,2760,2760,2750,607
|
|
20230823,133600,4940914595,2750,2750,2750,2750,1094
|
|
20230823,133500,4937906095,2745,2760,2760,2740,8354
|
|
20230823,133400,4914952885,2760,2750,2760,2745,5184
|
|
20230823,133300,4900676155,2740,2755,2755,2740,5331
|
|
20230823,133200,4886049190,2755,2760,2760,2755,2452
|
|
20230823,133100,4879291390,2760,2765,2765,2760,1851
|
|
20230823,133000,4874175875,2770,2780,2780,2770,548
|
|
20230823,132900,4872656125,2780,2780,2780,2780,1
|
|
20230823,132800,4872653345,2770,2765,2770,2760,7309
|
|
20230823,132700,4852440705,2780,2770,2780,2755,4833
|
|
20230823,132600,4839071210,2770,2770,2775,2760,10754
|
|
20230823,132500,4809309115,2765,2760,2765,2760,3331
|
|
20230823,132400,4800111815,2755,2750,2755,2750,890
|
|
20230823,132300,4797660915,2745,2750,2750,2745,8663
|
|
20230823,132200,4773865125,2750,2750,2755,2750,1102
|
|
20230823,132100,4770834125,2755,2755,2755,2750,519
|
|
20230823,132000,4769406370,2755,2760,2760,2750,4524
|
|
20230823,131900,4756949180,2760,2750,2760,2745,8188
|
|
20230823,131800,4734404245,2750,2755,2760,2750,3437
|
|
20230823,131700,4724945985,2755,2770,2770,2755,1131
|
|
20230823,131600,4721818755,2770,2765,2770,2765,1713
|
|
20230823,131500,4717081930,2755,2770,2770,2755,1413
|
|
20230823,131400,4713171850,2750,2765,2765,2750,5860
|
|
20230823,131300,4696999010,2755,2760,2765,2755,10126
|
|
20230823,131200,4669056250,2760,2760,2760,2760,3952
|
|
20230823,131100,4658148730,2760,2765,2765,2760,734
|
|
20230823,131000,4656122390,2765,2745,2765,2745,9601
|
|
20230823,130900,4629706605,2745,2765,2765,2745,12351
|
|
20230823,130800,4595708935,2765,2770,2770,2765,2444
|
|
20230823,130700,4588951145,2770,2770,2780,2760,5503
|
|
20230823,130600,4573730025,2770,2760,2775,2750,10373
|
|
20230823,130500,4545110090,2760,2785,2785,2760,15464
|
|
20230823,130400,4502248740,2785,2785,2785,2780,1086
|
|
20230823,130300,4499225415,2785,2785,2795,2780,11708
|
|
20230823,130200,4466619420,2780,2785,2790,2780,7497
|
|
20230823,130100,4445744990,2785,2810,2815,2785,14720
|
|
20230823,130000,4404621610,2820,2815,2825,2810,16980
|
|
20230823,125900,4356769435,2815,2810,2815,2805,12958
|
|
20230823,125800,4320367840,2815,2805,2820,2800,36234
|
|
20230823,125700,4218446005,2800,2800,2805,2795,9870
|
|
20230823,125600,4190804015,2800,2795,2800,2795,232
|
|
20230823,125500,4190154520,2800,2795,2800,2790,8262
|
|
20230823,125400,4167062390,2790,2790,2790,2790,5636
|
|
20230823,125300,4151337950,2790,2790,2790,2790,4004
|
|
20230823,125200,4140166790,2790,2785,2790,2785,9626
|
|
20230823,125100,4113345250,2785,2780,2785,2780,995
|
|
20230823,125000,4110575670,2780,2785,2785,2780,9823
|
|
20230823,124900,4083265225,2780,2785,2785,2780,3378
|
|
20230823,124800,4073860000,2785,2780,2785,2780,4336
|
|
20230823,124700,4061801585,2780,2795,2795,2780,8353
|
|
20230823,124600,4038501860,2795,2785,2795,2785,14931
|
|
20230823,124500,3996820805,2780,2795,2795,2775,14162
|
|
20230823,124400,3957379715,2795,2775,2800,2775,14114
|
|
20230823,124300,3918033270,2775,2780,2785,2770,3625
|
|
20230823,124200,3907965610,2780,2795,2795,2780,1625
|
|
20230823,124100,3903438945,2790,2800,2800,2790,25267
|
|
20230823,124000,3832871160,2800,2795,2800,2790,13461
|
|
20230823,123900,3795282725,2785,2780,2800,2770,17578
|
|
20230823,123800,3746241215,2780,2785,2785,2765,1275
|
|
20230823,123700,3742706335,2785,2780,2785,2770,1458
|
|
20230823,123600,3738657135,2780,2780,2785,2780,3809
|
|
20230823,123500,3728055440,2780,2765,2780,2765,3397
|
|
20230823,123400,3718624950,2775,2760,2775,2760,3668
|
|
20230823,123300,3708493255,2770,2755,2775,2750,15273
|
|
20230823,123200,3666368505,2760,2765,2765,2755,66
|
|
20230823,123100,3666186485,2755,2765,2765,2750,2868
|
|
20230823,123000,3658284440,2755,2770,2770,2755,4377
|
|
20230823,122900,3646206200,2765,2765,2775,2765,522
|
|
20230823,122800,3644762705,2765,2765,2775,2760,4618
|
|
20230823,122700,3632011600,2760,2770,2785,2760,8249
|
|
20230823,122600,3609143295,2780,2775,2785,2770,3530
|
|
20230823,122500,3599344335,2770,2795,2795,2770,6432
|
|
20230823,122400,3581423790,2795,2775,2795,2775,3878
|
|
20230823,122300,3570621545,2785,2790,2790,2780,689
|
|
20230823,122200,3568706090,2790,2785,2790,2785,894
|
|
20230823,122100,3566216230,2785,2790,2795,2780,3024
|
|
20230823,122000,3557796075,2790,2780,2795,2770,5149
|
|
20230823,121900,3543483425,2780,2775,2780,2775,19
|
|
20230823,121800,3543430655,2780,2780,2780,2775,466
|
|
20230823,121700,3542136915,2780,2795,2795,2780,5294
|
|
20230823,121600,3527383765,2795,2785,2795,2780,3254
|
|
20230823,121500,3518322980,2785,2780,2795,2770,27514
|
|
20230823,121400,3441747640,2785,2795,2805,2775,13618
|
|
20230823,121300,3403700245,2790,2770,2810,2770,37958
|
|
20230823,121200,3297743380,2775,2780,2785,2770,6164
|
|
20230823,121100,3280628260,2780,2780,2780,2775,2135
|
|
20230823,121000,3274694260,2780,2785,2785,2780,2901
|
|
20230823,120900,3266624230,2775,2780,2790,2775,11972
|
|
20230823,120800,3233313035,2780,2760,2780,2755,4262
|
|
20230823,120700,3221509485,2755,2750,2755,2750,2249
|
|
20230823,120600,3215313860,2755,2765,2765,2755,946
|
|
20230823,120500,3212706345,2765,2765,2770,2765,3961
|
|
20230823,120400,3201738675,2760,2745,2765,2745,11114
|
|
20230823,120300,3171104810,2740,2740,2745,2740,120
|
|
20230823,120200,3170775680,2740,2740,2740,2740,0
|
|
20230823,120100,3170775680,2740,2740,2745,2740,2150
|
|
20230823,120000,3164884180,2740,2735,2740,2735,84
|
|
20230823,115900,3164654435,2735,2730,2735,2730,1575
|
|
20230823,115800,3160350390,2730,2735,2735,2730,1053
|
|
20230823,115700,3157475505,2730,2735,2735,2730,2748
|
|
20230823,115600,3149962225,2735,2735,2735,2735,1079
|
|
20230823,115500,3147011160,2735,2735,2735,2735,300
|
|
20230823,115400,3146190660,2735,2735,2735,2735,201
|
|
20230823,115300,3145640925,2730,2730,2730,2730,500
|
|
20230823,115200,3144275925,2735,2730,2735,2730,1327
|
|
20230823,115100,3140646955,2730,2730,2730,2730,1687
|
|
20230823,115000,3136041445,2725,2720,2730,2720,835
|
|
20230823,114900,3133768920,2720,2720,2720,2720,1500
|
|
20230823,114800,3129688920,2720,2715,2720,2715,2350
|
|
20230823,114700,3123299060,2715,2715,2715,2715,18
|
|
20230823,114600,3123250190,2710,2710,2710,2710,1268
|
|
20230823,114500,3119813910,2710,2715,2715,2710,189
|
|
20230823,114400,3119301280,2720,2710,2720,2705,5883
|
|
20230823,114300,3103360960,2710,2710,2710,2710,500
|
|
20230823,114200,3102005960,2705,2710,2710,2705,3370
|
|
20230823,114100,3092878510,2710,2720,2720,2710,5162
|
|
20230823,114000,3078872500,2720,2720,2720,2720,200
|
|
20230823,113900,3078328500,2720,2720,2720,2720,613
|
|
20230823,113800,3076661140,2725,2730,2730,2725,1034
|
|
20230823,113700,3073842435,2730,2710,2740,2705,13625
|
|
20230823,113600,3036825630,2715,2715,2720,2715,1903
|
|
20230823,113500,3031655650,2720,2730,2730,2720,1619
|
|
20230823,113400,3027246255,2725,2725,2730,2720,12927
|
|
20230823,113300,2992072080,2735,2730,2735,2720,16349
|
|
20230823,113200,2947560235,2730,2735,2740,2720,15759
|
|
20230823,113100,2904554165,2740,2735,2740,2735,2521
|
|
20230823,113000,2897648845,2735,2740,2740,2735,2777
|
|
20230823,112900,2890051560,2740,2745,2745,2740,2376
|
|
20230823,112800,2883541205,2750,2750,2750,2750,0
|
|
20230823,112700,2883541205,2750,2750,2750,2740,6
|
|
20230823,112600,2883524725,2745,2745,2745,2740,315
|
|
20230823,112500,2882660055,2745,2745,2745,2740,2977
|
|
20230823,112400,2874492060,2745,2740,2750,2740,14518
|
|
20230823,112300,2834680960,2745,2755,2760,2745,3986
|
|
20230823,112200,2823724185,2755,2755,2755,2755,73
|
|
20230823,112100,2823523070,2755,2765,2765,2755,727
|
|
20230823,112000,2821516515,2765,2745,2765,2745,7633
|
|
20230823,111900,2800522710,2750,2760,2760,2745,10733
|
|
20230823,111800,2771024480,2765,2760,2765,2760,539
|
|
20230823,111700,2769534590,2760,2760,2760,2760,1
|
|
20230823,111600,2769531830,2765,2765,2765,2760,1789
|
|
20230823,111500,2764586175,2755,2770,2770,2755,3384
|
|
20230823,111400,2755247130,2770,2765,2770,2755,4975
|
|
20230823,111300,2741523040,2760,2765,2765,2755,5564
|
|
20230823,111200,2726167255,2765,2770,2770,2765,2023
|
|
20230823,111100,2720572045,2770,2755,2770,2755,4172
|
|
20230823,111000,2709049850,2760,2755,2760,2750,4131
|
|
20230823,110900,2697672840,2760,2760,2760,2755,1133
|
|
20230823,110800,2694550625,2755,2760,2760,2755,1083
|
|
20230823,110700,2691566785,2755,2755,2760,2755,4606
|
|
20230823,110600,2678871250,2755,2755,2760,2755,588
|
|
20230823,110500,2677251305,2755,2760,2760,2745,13719
|
|
20230823,110400,2639498180,2765,2760,2770,2760,12913
|
|
20230823,110300,2603800675,2765,2770,2775,2765,20365
|
|
20230823,110200,2547448335,2765,2790,2790,2765,19901
|
|
20230823,110100,2492129950,2790,2795,2800,2790,5698
|
|
20230823,110000,2476215005,2795,2800,2805,2795,11642
|
|
20230823,105900,2443639390,2805,2795,2810,2790,22286
|
|
20230823,105800,2381194010,2795,2790,2805,2785,20483
|
|
20230823,105700,2323931470,2795,2770,2810,2770,30119
|
|
20230823,105600,2239680935,2765,2780,2785,2765,5953
|
|
20230823,105500,2223122345,2785,2780,2795,2775,15797
|
|
20230823,105400,2179113525,2780,2775,2780,2770,5908
|
|
20230823,105300,2162703415,2775,2760,2775,2760,5685
|
|
20230823,105200,2146982275,2760,2760,2765,2760,1686
|
|
20230823,105100,2142328815,2760,2745,2760,2745,5738
|
|
20230823,105000,2126510210,2745,2765,2765,2745,1912
|
|
20230823,104900,2121241360,2765,2755,2765,2755,6018
|
|
20230823,104800,2104659255,2755,2755,2755,2755,1033
|
|
20230823,104700,2101813340,2755,2760,2760,2745,4237
|
|
20230823,104600,2090158455,2750,2750,2755,2745,11219
|
|
20230823,104500,2059296730,2750,2755,2760,2750,1938
|
|
20230823,104400,2053956740,2750,2760,2760,2750,4875
|
|
20230823,104300,2040525715,2760,2760,2760,2755,3598
|
|
20230823,104200,2030596555,2760,2765,2765,2760,962
|
|
20230823,104100,2027941135,2760,2775,2775,2755,12527
|
|
20230823,104000,1993326490,2775,2780,2785,2770,10966
|
|
20230823,103900,1962887810,2775,2770,2780,2770,25060
|
|
20230823,103800,1893355880,2770,2770,2775,2770,984
|
|
20230823,103700,1890627160,2770,2770,2770,2770,2053
|
|
20230823,103600,1884940350,2770,2775,2775,2770,11070
|
|
20230823,103500,1854252610,2775,2755,2775,2750,26930
|
|
20230823,103400,1779746590,2755,2755,2755,2755,2359
|
|
20230823,103300,1773247545,2760,2755,2760,2755,2032
|
|
20230823,103200,1767642950,2750,2755,2755,2750,2012
|
|
20230823,103100,1762106640,2750,2760,2765,2750,4452
|
|
20230823,103000,1749825530,2760,2765,2765,2760,7815
|
|
20230823,102900,1728220760,2765,2755,2765,2755,13152
|
|
20230823,102800,1691923820,2755,2755,2760,2755,5535
|
|
20230823,102700,1676674785,2755,2750,2755,2750,6538
|
|
20230823,102600,1658669000,2750,2750,2755,2750,4969
|
|
20230823,102500,1644984260,2750,2750,2750,2740,6841
|
|
20230823,102400,1626182275,2750,2750,2750,2735,6418
|
|
20230823,102300,1608596075,2750,2735,2750,2730,6862
|
|
20230823,102200,1589808405,2735,2735,2735,2730,5245
|
|
20230823,102100,1575477105,2740,2740,2740,2740,3474
|
|
20230823,102000,1565958345,2740,2740,2740,2735,8965
|
|
20230823,101900,1541402960,2740,2745,2745,2740,2696
|
|
20230823,101800,1534003930,2745,2750,2750,2745,1869
|
|
20230823,101700,1528873115,2750,2745,2755,2740,11453
|
|
20230823,101600,1497382520,2745,2735,2745,2730,11814
|
|
20230823,101500,1464994845,2735,2735,2740,2735,4794
|
|
20230823,101400,1451883185,2740,2740,2745,2740,3632
|
|
20230823,101300,1441931050,2745,2745,2750,2740,11356
|
|
20230823,101200,1410726370,2750,2730,2750,2730,11460
|
|
20230823,101100,1379296115,2730,2725,2730,2720,3521
|
|
20230823,101000,1369701055,2725,2730,2730,2725,4884
|
|
20230823,100900,1356373875,2730,2740,2740,2730,3093
|
|
20230823,100800,1347914415,2740,2740,2745,2740,8391
|
|
20230823,100700,1324902035,2740,2740,2750,2740,8863
|
|
20230823,100600,1300592815,2740,2750,2750,2740,19845
|
|
20230823,100500,1246047440,2745,2740,2750,2735,18469
|
|
20230823,100400,1195329885,2740,2715,2740,2710,9935
|
|
20230823,100300,1168291455,2715,2740,2740,2715,11942
|
|
20230823,100200,1135687915,2740,2740,2740,2735,4557
|
|
20230823,100100,1123209235,2740,2740,2745,2735,9057
|
|
20230823,100000,1098382580,2740,2735,2740,2730,13134
|
|
20230823,095900,1062439010,2730,2720,2730,2715,13320
|
|
20230823,095800,1026199050,2720,2725,2725,2720,12991
|
|
20230823,095700,990862995,2720,2725,2735,2720,10228
|
|
20230823,095600,962981170,2725,2725,2735,2720,7809
|
|
20230823,095500,941711250,2725,2735,2735,2725,13172
|
|
20230823,095400,905726460,2735,2730,2735,2720,4817
|
|
20230823,095300,892578280,2730,2720,2730,2715,13146
|
|
20230823,095200,856760055,2720,2730,2730,2720,9635
|
|
20230823,095100,830483465,2730,2730,2735,2715,18289
|
|
20230823,095000,780597970,2730,2715,2730,2715,22857
|
|
20230823,094900,718341020,2720,2715,2725,2710,13865
|
|
20230823,094800,680673290,2715,2710,2715,2705,7083
|
|
20230823,094700,661471400,2705,2705,2705,2700,1921
|
|
20230823,094600,656276330,2705,2700,2710,2695,7833
|
|
20230823,094500,635104290,2700,2700,2705,2700,3024
|
|
20230823,094400,626934480,2700,2695,2700,2695,1998
|
|
20230823,094300,621541430,2695,2695,2695,2695,2854
|
|
20230823,094200,613849900,2705,2690,2715,2690,35649
|
|
20230823,094100,517458160,2685,2680,2690,2680,1724
|
|
20230823,094000,512834210,2685,2690,2690,2685,1300
|
|
20230823,093900,509338710,2690,2685,2690,2685,2774
|
|
20230823,093800,501882070,2685,2685,2685,2680,1650
|
|
20230823,093700,497452125,2685,2685,2685,2680,3248
|
|
20230823,093600,488738160,2685,2690,2690,2685,3111
|
|
20230823,093500,480376805,2690,2685,2700,2685,9303
|
|
20230823,093400,455374965,2685,2695,2695,2680,5953
|
|
20230823,093300,439392665,2700,2700,2705,2690,3618
|
|
20230823,093200,429627205,2700,2695,2700,2685,2638
|
|
20230823,093100,422526365,2695,2700,2700,2685,2393
|
|
20230823,093000,416081205,2700,2690,2700,2690,7029
|
|
20230823,092900,397166900,2690,2680,2700,2675,6531
|
|
20230823,092800,379601635,2690,2690,2690,2675,7123
|
|
20230823,092700,360482870,2690,2675,2695,2675,17124
|
|
20230823,092600,314409180,2685,2650,2685,2650,18728
|
|
20230823,092500,264367555,2665,2645,2665,2640,4635
|
|
20230823,092400,252083320,2645,2655,2660,2645,3503
|
|
20230823,092300,242790270,2650,2655,2655,2650,1414
|
|
20230823,092200,239040100,2660,2655,2670,2645,3804
|
|
20230823,092100,228934900,2655,2665,2680,2650,7226
|
|
20230823,092000,209636365,2670,2655,2685,2655,21604
|
|
20230823,091900,152060205,2650,2645,2650,2645,1399
|
|
20230823,091800,148354810,2645,2645,2645,2645,15
|
|
20230823,091700,148315135,2645,2650,2650,2645,659
|
|
20230823,091600,146569945,2655,2650,2655,2650,2279
|
|
20230823,091500,140528525,2645,2625,2645,2625,3597
|
|
20230823,091400,131052610,2625,2635,2635,2625,3427
|
|
20230823,091300,122033340,2640,2640,2640,2630,2312
|
|
20230823,091200,115931945,2640,2645,2655,2640,7193
|
|
20230823,091100,96914695,2650,2645,2650,2645,2649
|
|
20230823,091000,89895120,2645,2635,2645,2635,1416
|
|
20230823,090900,86153950,2635,2635,2645,2635,2536
|
|
20230823,090800,79466150,2635,2655,2655,2630,3562
|
|
20230823,090700,70067225,2660,2645,2660,2640,7172
|
|
20230823,090600,51067685,2640,2620,2660,2620,6379
|
|
20230823,090500,34265455,2620,2615,2625,2615,1151
|
|
20230823,090400,31252965,2615,2615,2615,2610,3755
|
|
20230823,090300,21440800,2615,2595,2615,2585,3378
|
|
20230823,090200,12671500,2580,2595,2595,2580,1674
|
|
20230823,090100,8341800,2595,2590,2595,2590,1175
|
|
20230823,090000,5298105,2600,2585,2600,2580,2046
|