597 lines
30 KiB
CSV
597 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185400,6198769010,2775,2775,2775,2775,5717
|
|
20230825,185300,6198769010,2775,2775,2775,2775,0
|
|
20230825,185200,6198769010,2775,2775,2775,2775,0
|
|
20230825,185100,6198769010,2775,2775,2775,2775,0
|
|
20230825,185000,6198769010,2775,2775,2775,2775,0
|
|
20230825,184900,6198769010,2775,2775,2775,2775,0
|
|
20230825,184800,6198769010,2775,2775,2775,2775,0
|
|
20230825,184700,6198769010,2775,2775,2775,2775,0
|
|
20230825,184600,6198769010,2775,2775,2775,2775,0
|
|
20230825,184500,6198769010,2775,2775,2775,2775,0
|
|
20230825,184400,6198769010,2775,2775,2775,2775,0
|
|
20230825,184300,6198769010,2775,2775,2775,2775,0
|
|
20230825,184200,6198769010,2775,2775,2775,2775,0
|
|
20230825,184100,6198769010,2775,2775,2775,2775,0
|
|
20230825,184000,6198769010,2775,2775,2775,2775,0
|
|
20230825,183900,6198769010,2775,2775,2775,2775,0
|
|
20230825,183800,6198769010,2775,2775,2775,2775,0
|
|
20230825,183700,6198769010,2775,2775,2775,2775,0
|
|
20230825,183600,6198769010,2775,2775,2775,2775,0
|
|
20230825,183500,6198769010,2775,2775,2775,2775,0
|
|
20230825,183400,6198769010,2775,2775,2775,2775,0
|
|
20230825,183300,6198769010,2775,2775,2775,2775,0
|
|
20230825,183200,6198769010,2775,2775,2775,2775,0
|
|
20230825,183100,6198769010,2775,2775,2775,2775,0
|
|
20230825,183000,6198769010,2775,2775,2775,2775,0
|
|
20230825,182900,6198769010,2775,2775,2775,2775,0
|
|
20230825,182800,6198769010,2775,2775,2775,2775,0
|
|
20230825,182700,6198769010,2775,2775,2775,2775,0
|
|
20230825,182600,6198769010,2775,2775,2775,2775,0
|
|
20230825,182500,6198769010,2775,2775,2775,2775,0
|
|
20230825,182400,6198769010,2775,2775,2775,2775,5717
|
|
20230825,182300,6198769010,2775,2775,2775,2775,0
|
|
20230825,182200,6198769010,2775,2775,2775,2775,0
|
|
20230825,182100,6198769010,2775,2775,2775,2775,0
|
|
20230825,182000,6198769010,2775,2775,2775,2775,0
|
|
20230825,181900,6198769010,2775,2775,2775,2775,0
|
|
20230825,181800,6198769010,2775,2775,2775,2775,0
|
|
20230825,181700,6198769010,2775,2775,2775,2775,0
|
|
20230825,181600,6198769010,2775,2775,2775,2775,0
|
|
20230825,181500,6198769010,2775,2775,2775,2775,0
|
|
20230825,181400,6198769010,2775,2775,2775,2775,0
|
|
20230825,181300,6198769010,2775,2775,2775,2775,0
|
|
20230825,181200,6198769010,2775,2775,2775,2775,0
|
|
20230825,181100,6198769010,2775,2775,2775,2775,0
|
|
20230825,181000,6198769010,2775,2775,2775,2775,0
|
|
20230825,180900,6198769010,2775,2775,2775,2775,0
|
|
20230825,180800,6198769010,2775,2775,2775,2775,0
|
|
20230825,180700,6198769010,2775,2775,2775,2775,0
|
|
20230825,180600,6198769010,2775,2775,2775,2775,0
|
|
20230825,180500,6198769010,2775,2775,2775,2775,0
|
|
20230825,180400,6198769010,2775,2775,2775,2775,0
|
|
20230825,180300,6198769010,2775,2775,2775,2775,0
|
|
20230825,180200,6198769010,2775,2775,2775,2775,0
|
|
20230825,180100,6198769010,2775,2775,2775,2775,0
|
|
20230825,180000,6198769010,2775,2775,2775,2775,0
|
|
20230825,175900,6198769010,2775,2775,2775,2775,0
|
|
20230825,175800,6198769010,2775,2775,2775,2775,0
|
|
20230825,175700,6198769010,2775,2775,2775,2775,0
|
|
20230825,175600,6198769010,2775,2775,2775,2775,0
|
|
20230825,175500,6198769010,2775,2775,2775,2775,0
|
|
20230825,175400,6198769010,2775,2775,2775,2775,5717
|
|
20230825,175300,6198769010,2775,2775,2775,2775,0
|
|
20230825,175200,6198769010,2775,2775,2775,2775,0
|
|
20230825,175100,6198769010,2775,2775,2775,2775,0
|
|
20230825,175000,6198769010,2775,2775,2775,2775,0
|
|
20230825,174900,6198769010,2775,2775,2775,2775,0
|
|
20230825,174800,6198769010,2775,2775,2775,2775,0
|
|
20230825,174700,6198769010,2775,2775,2775,2775,0
|
|
20230825,174600,6198769010,2775,2775,2775,2775,0
|
|
20230825,174500,6198769010,2775,2775,2775,2775,0
|
|
20230825,174400,6198769010,2775,2775,2775,2775,0
|
|
20230825,174300,6198769010,2775,2775,2775,2775,0
|
|
20230825,174200,6198769010,2775,2775,2775,2775,0
|
|
20230825,174100,6198769010,2775,2775,2775,2775,0
|
|
20230825,174000,6198769010,2775,2775,2775,2775,0
|
|
20230825,173900,6198769010,2775,2775,2775,2775,0
|
|
20230825,173800,6198769010,2775,2775,2775,2775,0
|
|
20230825,173700,6198769010,2775,2775,2775,2775,0
|
|
20230825,173600,6198769010,2775,2775,2775,2775,0
|
|
20230825,173500,6198769010,2775,2775,2775,2775,0
|
|
20230825,173400,6198769010,2775,2775,2775,2775,0
|
|
20230825,173300,6198769010,2775,2775,2775,2775,0
|
|
20230825,173200,6198769010,2775,2775,2775,2775,0
|
|
20230825,173100,6198769010,2775,2775,2775,2775,0
|
|
20230825,173000,6198769010,2775,2775,2775,2775,0
|
|
20230825,172900,6198769010,2775,2775,2775,2775,0
|
|
20230825,172800,6198769010,2775,2775,2775,2775,0
|
|
20230825,172700,6198769010,2775,2775,2775,2775,0
|
|
20230825,172600,6198769010,2775,2775,2775,2775,0
|
|
20230825,172500,6198769010,2775,2775,2775,2775,0
|
|
20230825,172400,6198769010,2775,2775,2775,2775,5717
|
|
20230825,172300,6198769010,2775,2775,2775,2775,0
|
|
20230825,172200,6198769010,2775,2775,2775,2775,0
|
|
20230825,172100,6198769010,2775,2775,2775,2775,0
|
|
20230825,172000,6198769010,2775,2775,2775,2775,0
|
|
20230825,171900,6198769010,2775,2775,2775,2775,0
|
|
20230825,171800,6198769010,2775,2775,2775,2775,0
|
|
20230825,171700,6198769010,2775,2775,2775,2775,0
|
|
20230825,171600,6198769010,2775,2775,2775,2775,0
|
|
20230825,171500,6198769010,2775,2775,2775,2775,0
|
|
20230825,171400,6198769010,2775,2775,2775,2775,0
|
|
20230825,171300,6198769010,2775,2775,2775,2775,0
|
|
20230825,171200,6198769010,2775,2775,2775,2775,0
|
|
20230825,171100,6198769010,2775,2775,2775,2775,0
|
|
20230825,171000,6198769010,2775,2775,2775,2775,0
|
|
20230825,170900,6198769010,2775,2775,2775,2775,0
|
|
20230825,170800,6198769010,2775,2775,2775,2775,0
|
|
20230825,170700,6198769010,2775,2775,2775,2775,0
|
|
20230825,170600,6198769010,2775,2775,2775,2775,0
|
|
20230825,170500,6198769010,2775,2775,2775,2775,0
|
|
20230825,170400,6198769010,2775,2775,2775,2775,0
|
|
20230825,170300,6198769010,2775,2775,2775,2775,0
|
|
20230825,170200,6198769010,2775,2775,2775,2775,0
|
|
20230825,170100,6198769010,2775,2775,2775,2775,0
|
|
20230825,170000,6198769010,2775,2775,2775,2775,0
|
|
20230825,165900,6198769010,2775,2775,2775,2775,0
|
|
20230825,165800,6198769010,2775,2775,2775,2775,0
|
|
20230825,165700,6198769010,2775,2775,2775,2775,0
|
|
20230825,165600,6198769010,2775,2775,2775,2775,0
|
|
20230825,165500,6198769010,2775,2775,2775,2775,0
|
|
20230825,165400,6198769010,2775,2775,2775,2775,5717
|
|
20230825,165300,6198769010,2775,2775,2775,2775,0
|
|
20230825,165200,6198769010,2775,2775,2775,2775,0
|
|
20230825,165100,6198769010,2775,2775,2775,2775,0
|
|
20230825,165000,6198769010,2775,2775,2775,2775,0
|
|
20230825,164900,6198769010,2775,2775,2775,2775,0
|
|
20230825,164800,6198769010,2775,2775,2775,2775,0
|
|
20230825,164700,6198769010,2775,2775,2775,2775,0
|
|
20230825,164600,6198769010,2775,2775,2775,2775,0
|
|
20230825,164500,6198769010,2775,2775,2775,2775,0
|
|
20230825,164400,6198769010,2775,2775,2775,2775,0
|
|
20230825,164300,6198769010,2775,2775,2775,2775,0
|
|
20230825,164200,6198769010,2775,2775,2775,2775,0
|
|
20230825,164100,6198769010,2775,2775,2775,2775,0
|
|
20230825,164000,6198769010,2775,2775,2775,2775,0
|
|
20230825,163900,6198769010,2775,2775,2775,2775,0
|
|
20230825,163800,6198769010,2775,2775,2775,2775,0
|
|
20230825,163700,6198769010,2775,2775,2775,2775,0
|
|
20230825,163600,6198769010,2775,2775,2775,2775,0
|
|
20230825,163500,6198769010,2775,2775,2775,2775,0
|
|
20230825,163400,6198769010,2775,2775,2775,2775,0
|
|
20230825,163300,6198769010,2775,2775,2775,2775,0
|
|
20230825,163200,6198769010,2775,2775,2775,2775,0
|
|
20230825,163100,6198769010,2775,2775,2775,2775,0
|
|
20230825,163000,6198769010,2775,2775,2775,2775,0
|
|
20230825,162900,6198769010,2775,2775,2775,2775,0
|
|
20230825,162800,6198769010,2775,2775,2775,2775,0
|
|
20230825,162700,6198769010,2775,2775,2775,2775,0
|
|
20230825,162600,6198769010,2775,2775,2775,2775,0
|
|
20230825,162500,6198769010,2775,2775,2775,2775,0
|
|
20230825,162400,6198769010,2775,2775,2775,2775,5717
|
|
20230825,162300,6198769010,2775,2775,2775,2775,0
|
|
20230825,162200,6198769010,2775,2775,2775,2775,0
|
|
20230825,162100,6198769010,2775,2775,2775,2775,0
|
|
20230825,162000,6198769010,2775,2775,2775,2775,0
|
|
20230825,161900,6198769010,2775,2775,2775,2775,0
|
|
20230825,161800,6198769010,2775,2775,2775,2775,0
|
|
20230825,161700,6198769010,2775,2775,2775,2775,0
|
|
20230825,161600,6198769010,2775,2775,2775,2775,0
|
|
20230825,161500,6198769010,2775,2775,2775,2775,0
|
|
20230825,161400,6198769010,2775,2775,2775,2775,0
|
|
20230825,161300,6198769010,2775,2775,2775,2775,0
|
|
20230825,161200,6198769010,2775,2775,2775,2775,0
|
|
20230825,161100,6198769010,2775,2775,2775,2775,0
|
|
20230825,161000,6198769010,2775,2775,2775,2775,0
|
|
20230825,160900,6198769010,2775,2775,2775,2775,0
|
|
20230825,160800,6198769010,2775,2775,2775,2775,0
|
|
20230825,160700,6198769010,2775,2775,2775,2775,0
|
|
20230825,160600,6198769010,2775,2775,2775,2775,0
|
|
20230825,160500,6198769010,2775,2775,2775,2775,0
|
|
20230825,160400,6198769010,2775,2775,2775,2775,0
|
|
20230825,160300,6198769010,2775,2775,2775,2775,0
|
|
20230825,160200,6198769010,2775,2775,2775,2775,0
|
|
20230825,160100,6198769010,2775,2775,2775,2775,0
|
|
20230825,160000,6198769010,2775,2775,2775,2775,0
|
|
20230825,155900,6198769010,2775,2775,2775,2775,0
|
|
20230825,155800,6198769010,2775,2775,2775,2775,0
|
|
20230825,155700,6198769010,2775,2775,2775,2775,0
|
|
20230825,155600,6198769010,2775,2775,2775,2775,0
|
|
20230825,155500,6198769010,2775,2775,2775,2775,0
|
|
20230825,155400,6198769010,2775,2775,2775,2775,5717
|
|
20230825,155300,6198769010,2775,2775,2775,2775,0
|
|
20230825,155200,6198769010,2775,2775,2775,2775,0
|
|
20230825,155100,6198769010,2775,2775,2775,2775,0
|
|
20230825,155000,6198769010,2775,2775,2775,2775,0
|
|
20230825,154900,6198769010,2775,2775,2775,2775,0
|
|
20230825,154800,6198769010,2775,2775,2775,2775,0
|
|
20230825,154700,6198769010,2775,2775,2775,2775,0
|
|
20230825,154600,6198769010,2775,2775,2775,2775,0
|
|
20230825,154500,6198769010,2775,2775,2775,2775,0
|
|
20230825,154400,6198769010,2775,2775,2775,2775,0
|
|
20230825,154300,6198769010,2775,2775,2775,2775,0
|
|
20230825,154200,6198769010,2775,2775,2775,2775,0
|
|
20230825,154100,6198769010,2775,2775,2775,2775,0
|
|
20230825,154000,6198769010,2775,2775,2775,2775,0
|
|
20230825,153900,6198769010,2775,2775,2775,2775,0
|
|
20230825,153800,6198769010,2775,2775,2775,2775,0
|
|
20230825,153700,6198769010,2775,2775,2775,2775,0
|
|
20230825,153600,6198769010,2775,2775,2775,2775,0
|
|
20230825,153500,6198769010,2775,2775,2775,2775,0
|
|
20230825,153400,6198769010,2775,2775,2775,2775,0
|
|
20230825,153300,6198769010,2775,2775,2775,2775,0
|
|
20230825,153200,6198769010,2775,2775,2775,2775,0
|
|
20230825,153100,6198769010,2775,2775,2775,2775,0
|
|
20230825,153000,6198769010,2775,2775,2775,2775,5717
|
|
20230825,152900,6182904335,2760,2760,2760,2760,0
|
|
20230825,152800,6182904335,2760,2760,2760,2760,0
|
|
20230825,152700,6182904335,2760,2760,2760,2760,0
|
|
20230825,152600,6182904335,2760,2760,2760,2760,0
|
|
20230825,152500,6182904335,2760,2760,2760,2760,0
|
|
20230825,152400,6182904335,2760,2760,2760,2760,0
|
|
20230825,152300,6182904335,2760,2760,2760,2760,0
|
|
20230825,152200,6182904335,2760,2760,2760,2760,0
|
|
20230825,152100,6182904335,2760,2760,2760,2760,0
|
|
20230825,152000,6182904335,2760,2760,2760,2760,0
|
|
20230825,151900,6182904335,2760,2770,2785,2760,4901
|
|
20230825,151800,6169344525,2770,2780,2785,2770,322
|
|
20230825,151700,6168448905,2780,2775,2780,2770,211
|
|
20230825,151600,6167863495,2780,2770,2780,2770,2354
|
|
20230825,151500,6161330345,2770,2770,2770,2770,553
|
|
20230825,151400,6159798535,2770,2770,2770,2770,400
|
|
20230825,151300,6158690535,2770,2770,2770,2770,700
|
|
20230825,151200,6156751535,2770,2770,2770,2770,400
|
|
20230825,151100,6155643535,2780,2775,2780,2770,669
|
|
20230825,151000,6153788060,2770,2770,2775,2770,3000
|
|
20230825,150900,6145477850,2770,2770,2770,2770,2752
|
|
20230825,150800,6137854810,2770,2770,2770,2765,420
|
|
20230825,150700,6136692900,2770,2770,2770,2770,315
|
|
20230825,150600,6135820350,2765,2770,2770,2765,987
|
|
20230825,150500,6133091155,2770,2765,2770,2765,4487
|
|
20230825,150400,6120663235,2765,2765,2770,2765,1229
|
|
20230825,150300,6117265045,2765,2770,2770,2765,352
|
|
20230825,150200,6116291755,2770,2765,2770,2765,78
|
|
20230825,150100,6116075945,2770,2770,2770,2770,18
|
|
20230825,150000,6116026085,2765,2765,2765,2765,2985
|
|
20230825,145900,6107772560,2770,2765,2775,2765,5348
|
|
20230825,145800,6092973060,2765,2765,2775,2765,411
|
|
20230825,145700,6091835645,2765,2765,2765,2765,200
|
|
20230825,145600,6091282645,2765,2770,2770,2765,225
|
|
20230825,145500,6090660435,2770,2770,2770,2770,1
|
|
20230825,145400,6090657665,2770,2770,2770,2770,50
|
|
20230825,145300,6090519165,2770,2770,2770,2770,1050
|
|
20230825,145200,6087610665,2770,2770,2770,2760,8079
|
|
20230825,145100,6065267435,2770,2770,2770,2770,60
|
|
20230825,145000,6065101235,2770,2770,2770,2770,270
|
|
20230825,144900,6064353335,2770,2770,2770,2770,331
|
|
20230825,144800,6063436465,2775,2770,2775,2770,75
|
|
20230825,144700,6063228710,2775,2775,2775,2775,120
|
|
20230825,144600,6062895710,2770,2775,2775,2770,4813
|
|
20230825,144500,6049553660,2780,2775,2780,2775,1190
|
|
20230825,144400,6046247960,2780,2775,2780,2775,22
|
|
20230825,144300,6046186900,2775,2775,2775,2775,0
|
|
20230825,144200,6046186900,2775,2775,2775,2775,0
|
|
20230825,144100,6046186900,2775,2775,2775,2775,20
|
|
20230825,144000,6046131400,2775,2775,2775,2775,780
|
|
20230825,143900,6043966900,2775,2775,2775,2775,0
|
|
20230825,143800,6043966900,2775,2775,2775,2775,766
|
|
20230825,143700,6041841250,2775,2775,2775,2775,1050
|
|
20230825,143600,6038927500,2780,2780,2780,2780,727
|
|
20230825,143500,6036906440,2780,2775,2780,2775,2338
|
|
20230825,143400,6030411720,2770,2775,2775,2770,1685
|
|
20230825,143300,6025741345,2775,2775,2775,2775,1484
|
|
20230825,143200,6021623245,2770,2770,2770,2770,5535
|
|
20230825,143100,6006291295,2775,2775,2775,2775,201
|
|
20230825,143000,6005733520,2775,2780,2780,2775,958
|
|
20230825,142900,6003075065,2770,2770,2775,2770,2183
|
|
20230825,142800,5997026130,2770,2770,2770,2770,200
|
|
20230825,142700,5996472130,2780,2770,2780,2770,2343
|
|
20230825,142600,5989980680,2775,2775,2775,2775,2761
|
|
20230825,142500,5982318905,2780,2780,2780,2780,150
|
|
20230825,142400,5981901905,2780,2780,2780,2780,0
|
|
20230825,142300,5981901905,2780,2780,2780,2780,50
|
|
20230825,142200,5981762905,2780,2775,2780,2775,1236
|
|
20230825,142100,5978329825,2775,2775,2775,2775,482
|
|
20230825,142000,5976992275,2775,2775,2775,2775,0
|
|
20230825,141900,5976992275,2775,2780,2780,2775,3019
|
|
20230825,141800,5968614455,2780,2780,2780,2780,1081
|
|
20230825,141700,5965609275,2775,2780,2780,2775,300
|
|
20230825,141600,5964775375,2780,2780,2780,2780,20
|
|
20230825,141500,5964719775,2780,2780,2780,2780,842
|
|
20230825,141400,5962379015,2780,2780,2780,2780,178
|
|
20230825,141300,5961884175,2785,2785,2785,2785,145
|
|
20230825,141200,5961480350,2780,2780,2780,2780,19
|
|
20230825,141100,5961427530,2780,2780,2780,2780,0
|
|
20230825,141000,5961427530,2780,2780,2780,2780,18
|
|
20230825,140900,5961377490,2780,2780,2780,2780,20
|
|
20230825,140800,5961321890,2780,2780,2780,2780,0
|
|
20230825,140700,5961321890,2780,2780,2780,2780,40
|
|
20230825,140600,5961210690,2780,2780,2780,2780,915
|
|
20230825,140500,5958666990,2775,2775,2775,2775,90
|
|
20230825,140400,5958417240,2780,2780,2780,2780,0
|
|
20230825,140300,5958417240,2780,2780,2780,2780,0
|
|
20230825,140200,5958417240,2780,2780,2780,2780,1910
|
|
20230825,140100,5953107440,2780,2780,2780,2780,0
|
|
20230825,140000,5953107440,2780,2780,2780,2780,2
|
|
20230825,135900,5953101880,2780,2780,2780,2780,342
|
|
20230825,135800,5952151120,2785,2785,2785,2785,0
|
|
20230825,135700,5952151120,2785,2785,2785,2785,1856
|
|
20230825,135600,5946982160,2785,2785,2785,2785,1113
|
|
20230825,135500,5943882455,2785,2785,2785,2785,1020
|
|
20230825,135400,5941041755,2785,2785,2785,2785,0
|
|
20230825,135300,5941041755,2785,2785,2785,2785,0
|
|
20230825,135200,5941041755,2785,2785,2785,2785,424
|
|
20230825,135100,5939860915,2785,2785,2785,2785,43
|
|
20230825,135000,5939741160,2785,2785,2785,2785,57
|
|
20230825,134900,5939582415,2780,2780,2780,2780,0
|
|
20230825,134800,5939582415,2780,2780,2780,2780,391
|
|
20230825,134700,5938495435,2775,2775,2775,2775,0
|
|
20230825,134600,5938495435,2775,2775,2775,2775,0
|
|
20230825,134500,5938495435,2775,2775,2775,2775,1560
|
|
20230825,134400,5934166435,2775,2780,2780,2775,3493
|
|
20230825,134300,5924467105,2780,2780,2780,2780,0
|
|
20230825,134200,5924467105,2780,2780,2780,2780,992
|
|
20230825,134100,5921709345,2785,2785,2785,2785,0
|
|
20230825,134000,5921709345,2785,2785,2785,2785,179
|
|
20230825,133900,5921210830,2785,2785,2785,2785,1
|
|
20230825,133800,5921208045,2780,2780,2780,2780,0
|
|
20230825,133700,5921208045,2780,2780,2780,2780,703
|
|
20230825,133600,5919253705,2780,2780,2780,2780,703
|
|
20230825,133500,5917299365,2780,2780,2780,2780,3181
|
|
20230825,133400,5908456185,2780,2780,2780,2780,0
|
|
20230825,133300,5908456185,2780,2780,2780,2780,264
|
|
20230825,133200,5907722265,2780,2785,2785,2780,1145
|
|
20230825,133100,5904538665,2785,2785,2785,2785,1
|
|
20230825,133000,5904535880,2785,2785,2785,2785,1149
|
|
20230825,132900,5901335915,2785,2785,2785,2785,433
|
|
20230825,132800,5900130010,2780,2785,2785,2780,307
|
|
20230825,132700,5899275215,2785,2790,2790,2785,604
|
|
20230825,132600,5897592555,2790,2790,2790,2790,65
|
|
20230825,132500,5897411205,2790,2790,2790,2790,938
|
|
20230825,132400,5894794185,2790,2785,2790,2785,107
|
|
20230825,132300,5894496155,2790,2790,2790,2790,0
|
|
20230825,132200,5894496155,2790,2790,2790,2790,201
|
|
20230825,132100,5893935365,2790,2790,2790,2790,180
|
|
20230825,132000,5893433165,2790,2785,2790,2785,1223
|
|
20230825,131900,5890026860,2785,2785,2785,2785,1800
|
|
20230825,131800,5885013860,2785,2790,2790,2785,1318
|
|
20230825,131700,5881342730,2790,2790,2790,2785,3867
|
|
20230825,131600,5870554700,2795,2795,2795,2795,494
|
|
20230825,131500,5869173970,2800,2800,2800,2800,1397
|
|
20230825,131400,5865262370,2805,2800,2805,2800,1796
|
|
20230825,131300,5860224840,2805,2805,2805,2805,0
|
|
20230825,131200,5860224840,2805,2800,2805,2800,500
|
|
20230825,131100,5858823805,2800,2790,2800,2785,2893
|
|
20230825,131000,5850741350,2790,2790,2790,2790,942
|
|
20230825,130900,5848113170,2790,2785,2790,2785,411
|
|
20230825,130800,5846966525,2785,2790,2795,2785,1004
|
|
20230825,130700,5844170095,2790,2790,2790,2790,20
|
|
20230825,130600,5844114295,2790,2790,2790,2790,65
|
|
20230825,130500,5843932945,2790,2790,2790,2790,1285
|
|
20230825,130400,5840347795,2790,2780,2790,2780,2790
|
|
20230825,130300,5832576425,2775,2780,2780,2775,740
|
|
20230825,130200,5830520225,2780,2780,2780,2780,1
|
|
20230825,130100,5830517445,2780,2775,2780,2775,3446
|
|
20230825,130000,5820951565,2775,2775,2775,2775,200
|
|
20230825,125900,5820396565,2775,2775,2775,2775,0
|
|
20230825,125800,5820396565,2775,2775,2775,2775,5
|
|
20230825,125700,5820382690,2775,2775,2775,2775,283
|
|
20230825,125600,5819597365,2780,2775,2780,2775,601
|
|
20230825,125500,5817928590,2775,2775,2775,2775,345
|
|
20230825,125400,5816971215,2775,2770,2775,2765,571
|
|
20230825,125300,5815386760,2765,2765,2765,2765,400
|
|
20230825,125200,5814280760,2765,2765,2765,2765,14
|
|
20230825,125100,5814242050,2770,2770,2770,2760,4619
|
|
20230825,125000,5801464800,2765,2775,2775,2765,1107
|
|
20230825,124900,5798402070,2775,2775,2775,2775,262
|
|
20230825,124800,5797675020,2780,2780,2780,2780,20
|
|
20230825,124700,5797619420,2790,2780,2790,2770,3401
|
|
20230825,124600,5788194220,2780,2780,2780,2780,891
|
|
20230825,124500,5785717240,2780,2780,2780,2780,301
|
|
20230825,124400,5784880460,2785,2780,2785,2780,494
|
|
20230825,124300,5783505405,2780,2780,2780,2780,27
|
|
20230825,124200,5783430345,2780,2790,2790,2780,1223
|
|
20230825,124100,5780021625,2790,2790,2790,2790,0
|
|
20230825,124000,5780021625,2790,2795,2795,2790,76
|
|
20230825,123900,5779809480,2795,2795,2795,2795,4
|
|
20230825,123800,5779798300,2795,2795,2795,2795,67
|
|
20230825,123700,5779611035,2785,2785,2785,2785,0
|
|
20230825,123600,5779611035,2785,2785,2785,2785,0
|
|
20230825,123500,5779611035,2785,2785,2785,2785,0
|
|
20230825,123400,5779611035,2785,2790,2790,2785,21
|
|
20230825,123300,5779552450,2790,2790,2790,2790,50
|
|
20230825,123200,5779412950,2790,2780,2795,2780,2074
|
|
20230825,123100,5773616195,2780,2775,2780,2775,676
|
|
20230825,123000,5771740285,2775,2775,2775,2775,541
|
|
20230825,122900,5770239010,2775,2780,2780,2775,81
|
|
20230825,122800,5770013835,2785,2780,2785,2780,200
|
|
20230825,122700,5769456845,2780,2780,2780,2780,0
|
|
20230825,122600,5769456845,2780,2785,2785,2780,60
|
|
20230825,122500,5769289845,2785,2775,2785,2775,2390
|
|
20230825,122400,5762656495,2765,2765,2765,2765,0
|
|
20230825,122300,5762656495,2765,2765,2765,2765,9
|
|
20230825,122200,5762631610,2760,2765,2765,2760,1835
|
|
20230825,122100,5757566770,2760,2765,2765,2760,3528
|
|
20230825,122000,5747822110,2765,2765,2765,2765,943
|
|
20230825,121900,5745214715,2765,2765,2765,2765,2376
|
|
20230825,121800,5738645075,2760,2765,2765,2760,2548
|
|
20230825,121700,5731600055,2770,2770,2770,2770,685
|
|
20230825,121600,5729702605,2770,2770,2770,2770,202
|
|
20230825,121500,5729143065,2770,2770,2770,2770,104
|
|
20230825,121400,5728854985,2770,2770,2770,2770,79
|
|
20230825,121300,5728636155,2770,2770,2770,2770,86
|
|
20230825,121200,5728397935,2770,2770,2770,2770,2092
|
|
20230825,121100,5722603095,2770,2775,2775,2770,198
|
|
20230825,121000,5722054135,2775,2770,2775,2770,292
|
|
20230825,120900,5721244295,2770,2775,2780,2770,2291
|
|
20230825,120800,5714886340,2775,2780,2780,2775,171
|
|
20230825,120700,5714411315,2780,2775,2780,2775,789
|
|
20230825,120600,5712219650,2780,2780,2780,2775,1056
|
|
20230825,120500,5709284245,2780,2780,2780,2780,1
|
|
20230825,120400,5709281465,2770,2775,2775,2770,505
|
|
20230825,120300,5707880095,2775,2775,2775,2775,851
|
|
20230825,120200,5705518570,2770,2775,2775,2770,32
|
|
20230825,120100,5705429875,2770,2770,2770,2770,397
|
|
20230825,120000,5704330185,2770,2765,2770,2765,176
|
|
20230825,115900,5703843380,2765,2775,2775,2765,141
|
|
20230825,115800,5703452925,2775,2765,2775,2765,1265
|
|
20230825,115700,5699954540,2770,2765,2770,2765,784
|
|
20230825,115600,5697784030,2765,2770,2770,2765,573
|
|
20230825,115500,5696199675,2770,2780,2780,2770,7195
|
|
20230825,115400,5676244610,2780,2780,2780,2780,1911
|
|
20230825,115300,5670932030,2775,2780,2780,2775,752
|
|
20230825,115200,5668843730,2775,2775,2775,2775,38
|
|
20230825,115100,5668738280,2775,2775,2775,2775,1002
|
|
20230825,115000,5665957730,2775,2775,2775,2775,68
|
|
20230825,114900,5665769030,2775,2780,2780,2775,510
|
|
20230825,114800,5664352230,2775,2785,2785,2775,48
|
|
20230825,114700,5664218930,2780,2785,2785,2780,3019
|
|
20230825,114600,5655824120,2785,2790,2790,2785,5694
|
|
20230825,114500,5639953510,2800,2800,2800,2795,1676
|
|
20230825,114400,5635267910,2800,2800,2800,2800,0
|
|
20230825,114300,5635267910,2800,2800,2800,2800,2534
|
|
20230825,114200,5628172710,2805,2805,2805,2805,50
|
|
20230825,114100,5628032460,2805,2805,2805,2805,21
|
|
20230825,114000,5627973555,2800,2800,2800,2800,3673
|
|
20230825,113900,5617689155,2805,2800,2805,2800,1175
|
|
20230825,113800,5614395565,2795,2790,2795,2790,268
|
|
20230825,113700,5613647775,2785,2785,2785,2785,0
|
|
20230825,113600,5613647775,2785,2785,2785,2785,0
|
|
20230825,113500,5613647775,2785,2785,2785,2785,5
|
|
20230825,113400,5613633850,2790,2780,2790,2780,21
|
|
20230825,113300,5613575270,2790,2790,2790,2790,0
|
|
20230825,113200,5613575270,2790,2790,2790,2790,0
|
|
20230825,113100,5613575270,2790,2790,2790,2790,0
|
|
20230825,113000,5613575270,2790,2785,2790,2785,71
|
|
20230825,112900,5613377425,2785,2785,2785,2785,601
|
|
20230825,112800,5611703640,2780,2790,2790,2780,16
|
|
20230825,112700,5611659150,2790,2785,2790,2770,5469
|
|
20230825,112600,5596477415,2790,2790,2790,2790,108
|
|
20230825,112500,5596176095,2790,2790,2790,2780,553
|
|
20230825,112400,5594636680,2785,2785,2785,2785,0
|
|
20230825,112300,5594636680,2785,2785,2790,2785,321
|
|
20230825,112200,5593742690,2785,2785,2790,2785,3948
|
|
20230825,112100,5582740010,2775,2785,2790,2775,2160
|
|
20230825,112000,5576729410,2785,2780,2785,2780,3066
|
|
20230825,111900,5568193565,2795,2795,2795,2795,208
|
|
20230825,111800,5567612205,2775,2780,2780,2775,500
|
|
20230825,111700,5566223705,2775,2780,2780,2775,2150
|
|
20230825,111600,5560253050,2780,2780,2780,2780,210
|
|
20230825,111500,5559669250,2775,2775,2775,2775,600
|
|
20230825,111400,5558004250,2775,2785,2785,2775,5742
|
|
20230825,111300,5542063585,2785,2790,2790,2780,8292
|
|
20230825,111200,5518973145,2790,2795,2795,2790,11033
|
|
20230825,111100,5488167385,2795,2795,2795,2795,1
|
|
20230825,111000,5488164590,2795,2800,2800,2795,2728
|
|
20230825,110900,5480538280,2795,2800,2800,2795,3597
|
|
20230825,110800,5470472670,2800,2800,2800,2800,51
|
|
20230825,110700,5470329870,2800,2800,2800,2800,2286
|
|
20230825,110600,5463929070,2810,2810,2810,2805,1519
|
|
20230825,110500,5459667930,2810,2810,2810,2810,224
|
|
20230825,110400,5459038490,2810,2815,2815,2810,202
|
|
20230825,110300,5458470860,2815,2815,2815,2815,945
|
|
20230825,110200,5455810685,2815,2805,2815,2805,980
|
|
20230825,110100,5453059785,2800,2800,2800,2800,0
|
|
20230825,110000,5453059785,2800,2800,2800,2800,5
|
|
20230825,105900,5453045785,2800,2800,2800,2800,2312
|
|
20230825,105800,5446572185,2800,2805,2805,2800,1809
|
|
20230825,105700,5441505435,2805,2805,2805,2805,93
|
|
20230825,105600,5441244570,2805,2810,2810,2800,5095
|
|
20230825,105500,5426973090,2800,2805,2805,2800,1000
|
|
20230825,105400,5424169340,2805,2810,2810,2805,5208
|
|
20230825,105300,5409556635,2810,2810,2810,2810,410
|
|
20230825,105200,5408404535,2815,2815,2815,2815,511
|
|
20230825,105100,5406966070,2820,2815,2820,2815,1011
|
|
20230825,105000,5404117975,2820,2825,2825,2820,1072
|
|
20230825,104900,5401094710,2825,2825,2825,2825,80
|
|
20230825,104800,5400868710,2825,2820,2825,2820,1140
|
|
20230825,104700,5397651050,2820,2820,2825,2815,4213
|
|
20230825,104600,5385764275,2815,2810,2815,2810,1752
|
|
20230825,104500,5380834875,2810,2810,2810,2800,781
|
|
20230825,104400,5378643365,2810,2805,2810,2800,1709
|
|
20230825,104300,5373848805,2810,2815,2820,2805,6256
|
|
20230825,104200,5356258110,2810,2805,2820,2805,3214
|
|
20230825,104100,5347214935,2805,2805,2810,2800,2856
|
|
20230825,104000,5339199245,2810,2805,2810,2805,1215
|
|
20230825,103900,5335788985,2805,2795,2805,2790,1443
|
|
20230825,103800,5331756105,2805,2770,2805,2770,4817
|
|
20230825,103700,5318381555,2765,2795,2795,2765,6095
|
|
20230825,103600,5301447550,2795,2790,2800,2790,2980
|
|
20230825,103500,5293122640,2790,2805,2805,2770,10202
|
|
20230825,103400,5264702525,2810,2800,2810,2800,7215
|
|
20230825,103300,5244468115,2800,2775,2800,2770,4911
|
|
20230825,103200,5230762075,2775,2775,2780,2770,7376
|
|
20230825,103100,5210286125,2780,2765,2780,2755,4555
|
|
20230825,103000,5197676270,2765,2750,2770,2745,9553
|
|
20230825,102900,5171369320,2750,2735,2755,2725,29945
|
|
20230825,102800,5089428535,2730,2780,2780,2730,31825
|
|
20230825,102700,5001780000,2775,2765,2775,2765,4828
|
|
20230825,102600,4988386525,2765,2765,2775,2750,36102
|
|
20230825,102500,4888826360,2765,2790,2795,2755,36670
|
|
20230825,102400,4787241620,2795,2805,2805,2790,8970
|
|
20230825,102300,4762174520,2805,2795,2805,2795,6855
|
|
20230825,102200,4742985940,2790,2805,2810,2790,29476
|
|
20230825,102100,4660482310,2805,2800,2810,2795,35001
|
|
20230825,102000,4562426690,2805,2835,2835,2805,40038
|
|
20230825,101900,4449486955,2835,2860,2860,2835,20812
|
|
20230825,101800,4390233945,2860,2865,2870,2855,18777
|
|
20230825,101700,4336464135,2860,2900,2900,2860,43039
|
|
20230825,101600,4212340960,2900,2905,2905,2900,11847
|
|
20230825,101500,4177972525,2905,2910,2910,2905,1329
|
|
20230825,101400,4174110710,2910,2900,2910,2900,3549
|
|
20230825,101300,4163794840,2905,2905,2915,2900,6871
|
|
20230825,101200,4143834040,2900,2915,2915,2900,16770
|
|
20230825,101100,4095108535,2920,2930,2930,2915,12510
|
|
20230825,101000,4058560775,2930,2945,2950,2930,3532
|
|
20230825,100900,4048170830,2950,2945,2970,2940,11031
|
|
20230825,100800,4015594995,2945,2940,2945,2935,10951
|
|
20230825,100700,3983371505,2940,2925,2940,2920,9489
|
|
20230825,100600,3955555490,2925,2930,2930,2925,5410
|
|
20230825,100500,3939721090,2925,2915,2930,2915,5570
|
|
20230825,100400,3923435645,2915,2910,2915,2910,14331
|
|
20230825,100300,3881679160,2910,2910,2910,2905,6873
|
|
20230825,100200,3861702165,2910,2920,2920,2910,14226
|
|
20230825,100100,3820258900,2910,2930,2930,2910,17684
|
|
20230825,100000,3768652100,2930,2935,2940,2930,24458
|
|
20230825,095900,3696967150,2935,2935,2935,2935,5629
|
|
20230825,095800,3680446035,2930,2925,2930,2925,5337
|
|
20230825,095700,3664821950,2925,2945,2945,2915,28960
|
|
20230825,095600,3580033325,2950,2945,2950,2945,575
|
|
20230825,095500,3578339890,2945,2945,2945,2940,2891
|
|
20230825,095400,3569836320,2940,2940,2945,2940,963
|
|
20230825,095300,3567004895,2940,2940,2945,2940,5491
|
|
20230825,095200,3550857410,2940,2940,2945,2940,6621
|
|
20230825,095100,3531391425,2940,2940,2945,2935,20336
|
|
20230825,095000,3471558055,2940,2960,2965,2935,17136
|
|
20230825,094900,3421006060,2965,2975,2980,2965,13014
|
|
20230825,094800,3382327090,2970,2970,2975,2965,16383
|
|
20230825,094700,3333676465,2975,2975,2980,2970,6188
|
|
20230825,094600,3315267180,2975,2990,2990,2975,11132
|
|
20230825,094500,3282076415,2990,2985,2990,2980,12425
|
|
20230825,094400,3245006060,2985,2985,2995,2980,11484
|
|
20230825,094300,3210692080,2980,2980,2990,2980,7860
|
|
20230825,094200,3187254895,2980,2975,2980,2970,2857
|
|
20230825,094100,3178755035,2970,2980,2985,2970,12685
|
|
20230825,094000,3140958150,2985,2965,2985,2965,14436
|
|
20230825,093900,3097973305,2965,2950,2975,2950,67269
|
|
20230825,093800,2899277440,2945,2945,2950,2940,6089
|
|
20230825,093700,2881353215,2945,2945,2945,2945,3218
|
|
20230825,093600,2871876205,2940,2945,2945,2935,11098
|
|
20230825,093500,2839221410,2945,2945,2945,2935,7050
|
|
20230825,093400,2818477015,2940,2940,2940,2930,17050
|
|
20230825,093300,2768447395,2940,2960,2960,2935,23040
|
|
20230825,093200,2700539965,2960,2970,2970,2950,30186
|
|
20230825,093100,2611142990,2975,2990,2990,2970,22520
|
|
20230825,093000,2543983595,2990,2980,2990,2975,12456
|
|
20230825,092900,2506811120,2985,2985,2985,2975,33781
|
|
20230825,092800,2406124615,2985,3010,3010,2985,24151
|
|
20230825,092700,2333691295,3010,3005,3025,3000,16554
|
|
20230825,092600,2283868070,3010,3035,3040,3000,53465
|
|
20230825,092500,2122120990,3035,2995,3040,2985,158093
|
|
20230825,092400,1646267965,2985,2995,3000,2985,73902
|
|
20230825,092300,1424948875,2995,2960,2995,2960,45786
|
|
20230825,092200,1288380365,2960,2970,2975,2955,20319
|
|
20230825,092100,1228136935,2970,2955,2970,2950,11640
|
|
20230825,092000,1193691440,2955,2930,2960,2930,20345
|
|
20230825,091900,1133744585,2925,2915,2925,2910,6557
|
|
20230825,091800,1114631375,2915,2915,2920,2910,3134
|
|
20230825,091700,1105498155,2910,2920,2920,2910,2791
|
|
20230825,091600,1097363075,2915,2920,2925,2905,6293
|
|
20230825,091500,1079020235,2915,2910,2930,2910,7506
|
|
20230825,091400,1057116795,2915,2945,2945,2890,33482
|
|
20230825,091300,959440820,2945,2950,2950,2920,17690
|
|
20230825,091200,907521410,2945,2955,2985,2945,47242
|
|
20230825,091100,767350045,2955,2940,2965,2930,44809
|
|
20230825,091000,635171600,2945,2940,2945,2925,24594
|
|
20230825,090900,562829795,2930,2925,2940,2920,15387
|
|
20230825,090800,517678165,2925,2900,2940,2900,14050
|
|
20230825,090700,476537855,2895,2885,2900,2885,3234
|
|
20230825,090600,467194050,2880,2895,2895,2870,10949
|
|
20230825,090500,435679420,2890,2875,2895,2870,7529
|
|
20230825,090400,413969530,2875,2870,2890,2865,9032
|
|
20230825,090300,387988435,2870,2870,2880,2850,16740
|
|
20230825,090200,340007100,2880,2935,2950,2840,45419
|
|
20230825,090100,207355615,2935,2890,2940,2885,44093
|
|
20230825,090000,78411795,2890,2875,2900,2875,26011
|