596 lines
29 KiB
CSV
596 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185300,2193678360,2870,2870,2870,2870,7844
|
|
20230901,185200,2193678360,2870,2870,2870,2870,0
|
|
20230901,185100,2193678360,2870,2870,2870,2870,0
|
|
20230901,185000,2193678360,2870,2870,2870,2870,0
|
|
20230901,184900,2193678360,2870,2870,2870,2870,0
|
|
20230901,184800,2193678360,2870,2870,2870,2870,0
|
|
20230901,184700,2193678360,2870,2870,2870,2870,0
|
|
20230901,184600,2193678360,2870,2870,2870,2870,0
|
|
20230901,184500,2193678360,2870,2870,2870,2870,0
|
|
20230901,184400,2193678360,2870,2870,2870,2870,0
|
|
20230901,184300,2193678360,2870,2870,2870,2870,0
|
|
20230901,184200,2193678360,2870,2870,2870,2870,0
|
|
20230901,184100,2193678360,2870,2870,2870,2870,0
|
|
20230901,184000,2193678360,2870,2870,2870,2870,0
|
|
20230901,183900,2193678360,2870,2870,2870,2870,0
|
|
20230901,183800,2193678360,2870,2870,2870,2870,0
|
|
20230901,183700,2193678360,2870,2870,2870,2870,0
|
|
20230901,183600,2193678360,2870,2870,2870,2870,0
|
|
20230901,183500,2193678360,2870,2870,2870,2870,0
|
|
20230901,183400,2193678360,2870,2870,2870,2870,0
|
|
20230901,183300,2193678360,2870,2870,2870,2870,0
|
|
20230901,183200,2193678360,2870,2870,2870,2870,0
|
|
20230901,183100,2193678360,2870,2870,2870,2870,0
|
|
20230901,183000,2193678360,2870,2870,2870,2870,0
|
|
20230901,182900,2193678360,2870,2870,2870,2870,0
|
|
20230901,182800,2193678360,2870,2870,2870,2870,0
|
|
20230901,182700,2193678360,2870,2870,2870,2870,0
|
|
20230901,182600,2193678360,2870,2870,2870,2870,0
|
|
20230901,182500,2193678360,2870,2870,2870,2870,0
|
|
20230901,182400,2193678360,2870,2870,2870,2870,0
|
|
20230901,182300,2193678360,2870,2870,2870,2870,7844
|
|
20230901,182200,2193678360,2870,2870,2870,2870,0
|
|
20230901,182100,2193678360,2870,2870,2870,2870,0
|
|
20230901,182000,2193678360,2870,2870,2870,2870,0
|
|
20230901,181900,2193678360,2870,2870,2870,2870,0
|
|
20230901,181800,2193678360,2870,2870,2870,2870,0
|
|
20230901,181700,2193678360,2870,2870,2870,2870,0
|
|
20230901,181600,2193678360,2870,2870,2870,2870,0
|
|
20230901,181500,2193678360,2870,2870,2870,2870,0
|
|
20230901,181400,2193678360,2870,2870,2870,2870,0
|
|
20230901,181300,2193678360,2870,2870,2870,2870,0
|
|
20230901,181200,2193678360,2870,2870,2870,2870,0
|
|
20230901,181100,2193678360,2870,2870,2870,2870,0
|
|
20230901,181000,2193678360,2870,2870,2870,2870,0
|
|
20230901,180900,2193678360,2870,2870,2870,2870,0
|
|
20230901,180800,2193678360,2870,2870,2870,2870,0
|
|
20230901,180700,2193678360,2870,2870,2870,2870,0
|
|
20230901,180600,2193678360,2870,2870,2870,2870,0
|
|
20230901,180500,2193678360,2870,2870,2870,2870,0
|
|
20230901,180400,2193678360,2870,2870,2870,2870,0
|
|
20230901,180300,2193678360,2870,2870,2870,2870,0
|
|
20230901,180200,2193678360,2870,2870,2870,2870,0
|
|
20230901,180100,2193678360,2870,2870,2870,2870,0
|
|
20230901,180000,2193678360,2870,2870,2870,2870,0
|
|
20230901,175900,2193678360,2870,2870,2870,2870,0
|
|
20230901,175800,2193678360,2870,2870,2870,2870,0
|
|
20230901,175700,2193678360,2870,2870,2870,2870,0
|
|
20230901,175600,2193678360,2870,2870,2870,2870,0
|
|
20230901,175500,2193678360,2870,2870,2870,2870,0
|
|
20230901,175400,2193678360,2870,2870,2870,2870,0
|
|
20230901,175300,2193678360,2870,2870,2870,2870,7844
|
|
20230901,175200,2193678360,2870,2870,2870,2870,0
|
|
20230901,175100,2193678360,2870,2870,2870,2870,0
|
|
20230901,175000,2193678360,2870,2870,2870,2870,0
|
|
20230901,174900,2193678360,2870,2870,2870,2870,0
|
|
20230901,174800,2193678360,2870,2870,2870,2870,0
|
|
20230901,174700,2193678360,2870,2870,2870,2870,0
|
|
20230901,174600,2193678360,2870,2870,2870,2870,0
|
|
20230901,174500,2193678360,2870,2870,2870,2870,0
|
|
20230901,174400,2193678360,2870,2870,2870,2870,0
|
|
20230901,174300,2193678360,2870,2870,2870,2870,0
|
|
20230901,174200,2193678360,2870,2870,2870,2870,0
|
|
20230901,174100,2193678360,2870,2870,2870,2870,0
|
|
20230901,174000,2193678360,2870,2870,2870,2870,0
|
|
20230901,173900,2193678360,2870,2870,2870,2870,0
|
|
20230901,173800,2193678360,2870,2870,2870,2870,0
|
|
20230901,173700,2193678360,2870,2870,2870,2870,0
|
|
20230901,173600,2193678360,2870,2870,2870,2870,0
|
|
20230901,173500,2193678360,2870,2870,2870,2870,0
|
|
20230901,173400,2193678360,2870,2870,2870,2870,0
|
|
20230901,173300,2193678360,2870,2870,2870,2870,0
|
|
20230901,173200,2193678360,2870,2870,2870,2870,0
|
|
20230901,173100,2193678360,2870,2870,2870,2870,0
|
|
20230901,173000,2193678360,2870,2870,2870,2870,0
|
|
20230901,172900,2193678360,2870,2870,2870,2870,0
|
|
20230901,172800,2193678360,2870,2870,2870,2870,0
|
|
20230901,172700,2193678360,2870,2870,2870,2870,0
|
|
20230901,172600,2193678360,2870,2870,2870,2870,0
|
|
20230901,172500,2193678360,2870,2870,2870,2870,0
|
|
20230901,172400,2193678360,2870,2870,2870,2870,0
|
|
20230901,172300,2193678360,2870,2870,2870,2870,7844
|
|
20230901,172200,2193678360,2870,2870,2870,2870,0
|
|
20230901,172100,2193678360,2870,2870,2870,2870,0
|
|
20230901,172000,2193678360,2870,2870,2870,2870,0
|
|
20230901,171900,2193678360,2870,2870,2870,2870,0
|
|
20230901,171800,2193678360,2870,2870,2870,2870,0
|
|
20230901,171700,2193678360,2870,2870,2870,2870,0
|
|
20230901,171600,2193678360,2870,2870,2870,2870,0
|
|
20230901,171500,2193678360,2870,2870,2870,2870,0
|
|
20230901,171400,2193678360,2870,2870,2870,2870,0
|
|
20230901,171300,2193678360,2870,2870,2870,2870,0
|
|
20230901,171200,2193678360,2870,2870,2870,2870,0
|
|
20230901,171100,2193678360,2870,2870,2870,2870,0
|
|
20230901,171000,2193678360,2870,2870,2870,2870,0
|
|
20230901,170900,2193678360,2870,2870,2870,2870,0
|
|
20230901,170800,2193678360,2870,2870,2870,2870,0
|
|
20230901,170700,2193678360,2870,2870,2870,2870,0
|
|
20230901,170600,2193678360,2870,2870,2870,2870,0
|
|
20230901,170500,2193678360,2870,2870,2870,2870,0
|
|
20230901,170400,2193678360,2870,2870,2870,2870,0
|
|
20230901,170300,2193678360,2870,2870,2870,2870,0
|
|
20230901,170200,2193678360,2870,2870,2870,2870,0
|
|
20230901,170100,2193678360,2870,2870,2870,2870,0
|
|
20230901,170000,2193678360,2870,2870,2870,2870,0
|
|
20230901,165900,2193678360,2870,2870,2870,2870,0
|
|
20230901,165800,2193678360,2870,2870,2870,2870,0
|
|
20230901,165700,2193678360,2870,2870,2870,2870,0
|
|
20230901,165600,2193678360,2870,2870,2870,2870,0
|
|
20230901,165500,2193678360,2870,2870,2870,2870,0
|
|
20230901,165400,2193678360,2870,2870,2870,2870,0
|
|
20230901,165300,2193678360,2870,2870,2870,2870,7844
|
|
20230901,165200,2193678360,2870,2870,2870,2870,0
|
|
20230901,165100,2193678360,2870,2870,2870,2870,0
|
|
20230901,165000,2193678360,2870,2870,2870,2870,0
|
|
20230901,164900,2193678360,2870,2870,2870,2870,0
|
|
20230901,164800,2193678360,2870,2870,2870,2870,0
|
|
20230901,164700,2193678360,2870,2870,2870,2870,0
|
|
20230901,164600,2193678360,2870,2870,2870,2870,0
|
|
20230901,164500,2193678360,2870,2870,2870,2870,0
|
|
20230901,164400,2193678360,2870,2870,2870,2870,0
|
|
20230901,164300,2193678360,2870,2870,2870,2870,0
|
|
20230901,164200,2193678360,2870,2870,2870,2870,0
|
|
20230901,164100,2193678360,2870,2870,2870,2870,0
|
|
20230901,164000,2193678360,2870,2870,2870,2870,0
|
|
20230901,163900,2193678360,2870,2870,2870,2870,0
|
|
20230901,163800,2193678360,2870,2870,2870,2870,0
|
|
20230901,163700,2193678360,2870,2870,2870,2870,0
|
|
20230901,163600,2193678360,2870,2870,2870,2870,0
|
|
20230901,163500,2193678360,2870,2870,2870,2870,0
|
|
20230901,163400,2193678360,2870,2870,2870,2870,0
|
|
20230901,163300,2193678360,2870,2870,2870,2870,0
|
|
20230901,163200,2193678360,2870,2870,2870,2870,0
|
|
20230901,163100,2193678360,2870,2870,2870,2870,0
|
|
20230901,163000,2193678360,2870,2870,2870,2870,0
|
|
20230901,162900,2193678360,2870,2870,2870,2870,0
|
|
20230901,162800,2193678360,2870,2870,2870,2870,0
|
|
20230901,162700,2193678360,2870,2870,2870,2870,0
|
|
20230901,162600,2193678360,2870,2870,2870,2870,0
|
|
20230901,162500,2193678360,2870,2870,2870,2870,0
|
|
20230901,162400,2193678360,2870,2870,2870,2870,0
|
|
20230901,162300,2193678360,2870,2870,2870,2870,7844
|
|
20230901,162200,2193678360,2870,2870,2870,2870,0
|
|
20230901,162100,2193678360,2870,2870,2870,2870,0
|
|
20230901,162000,2193678360,2870,2870,2870,2870,0
|
|
20230901,161900,2193678360,2870,2870,2870,2870,0
|
|
20230901,161800,2193678360,2870,2870,2870,2870,0
|
|
20230901,161700,2193678360,2870,2870,2870,2870,0
|
|
20230901,161600,2193678360,2870,2870,2870,2870,0
|
|
20230901,161500,2193678360,2870,2870,2870,2870,0
|
|
20230901,161400,2193678360,2870,2870,2870,2870,0
|
|
20230901,161300,2193678360,2870,2870,2870,2870,0
|
|
20230901,161200,2193678360,2870,2870,2870,2870,0
|
|
20230901,161100,2193678360,2870,2870,2870,2870,0
|
|
20230901,161000,2193678360,2870,2870,2870,2870,0
|
|
20230901,160900,2193678360,2870,2870,2870,2870,0
|
|
20230901,160800,2193678360,2870,2870,2870,2870,0
|
|
20230901,160700,2193678360,2870,2870,2870,2870,0
|
|
20230901,160600,2193678360,2870,2870,2870,2870,0
|
|
20230901,160500,2193678360,2870,2870,2870,2870,0
|
|
20230901,160400,2193678360,2870,2870,2870,2870,0
|
|
20230901,160300,2193678360,2870,2870,2870,2870,0
|
|
20230901,160200,2193678360,2870,2870,2870,2870,0
|
|
20230901,160100,2193678360,2870,2870,2870,2870,0
|
|
20230901,160000,2193678360,2870,2870,2870,2870,0
|
|
20230901,155900,2193678360,2870,2870,2870,2870,0
|
|
20230901,155800,2193678360,2870,2870,2870,2870,0
|
|
20230901,155700,2193678360,2870,2870,2870,2870,0
|
|
20230901,155600,2193678360,2870,2870,2870,2870,0
|
|
20230901,155500,2193678360,2870,2870,2870,2870,0
|
|
20230901,155400,2193678360,2870,2870,2870,2870,0
|
|
20230901,155300,2193678360,2870,2870,2870,2870,7844
|
|
20230901,155200,2193678360,2870,2870,2870,2870,0
|
|
20230901,155100,2193678360,2870,2870,2870,2870,0
|
|
20230901,155000,2193678360,2870,2870,2870,2870,0
|
|
20230901,154900,2193678360,2870,2870,2870,2870,0
|
|
20230901,154800,2193678360,2870,2870,2870,2870,0
|
|
20230901,154700,2193678360,2870,2870,2870,2870,0
|
|
20230901,154600,2193678360,2870,2870,2870,2870,0
|
|
20230901,154500,2193678360,2870,2870,2870,2870,0
|
|
20230901,154400,2193678360,2870,2870,2870,2870,0
|
|
20230901,154300,2193678360,2870,2870,2870,2870,0
|
|
20230901,154200,2193678360,2870,2870,2870,2870,0
|
|
20230901,154100,2193678360,2870,2870,2870,2870,0
|
|
20230901,154000,2193678360,2870,2870,2870,2870,0
|
|
20230901,153900,2193678360,2870,2870,2870,2870,0
|
|
20230901,153800,2193678360,2870,2870,2870,2870,0
|
|
20230901,153700,2193678360,2870,2870,2870,2870,0
|
|
20230901,153600,2193678360,2870,2870,2870,2870,0
|
|
20230901,153500,2193678360,2870,2870,2870,2870,0
|
|
20230901,153400,2193678360,2870,2870,2870,2870,0
|
|
20230901,153300,2193678360,2870,2870,2870,2870,0
|
|
20230901,153200,2193678360,2870,2870,2870,2870,0
|
|
20230901,153100,2193678360,2870,2870,2870,2870,0
|
|
20230901,153000,2193678360,2870,2870,2870,2870,7844
|
|
20230901,152900,2171166080,2850,2850,2850,2850,0
|
|
20230901,152800,2171166080,2850,2850,2850,2850,0
|
|
20230901,152700,2171166080,2850,2850,2850,2850,0
|
|
20230901,152600,2171166080,2850,2850,2850,2850,0
|
|
20230901,152500,2171166080,2850,2850,2850,2850,0
|
|
20230901,152400,2171166080,2850,2850,2850,2850,0
|
|
20230901,152300,2171166080,2850,2850,2850,2850,0
|
|
20230901,152200,2171166080,2850,2850,2850,2850,0
|
|
20230901,152100,2171166080,2850,2850,2850,2850,0
|
|
20230901,152000,2171166080,2850,2850,2850,2850,0
|
|
20230901,151900,2171166080,2850,2860,2860,2850,2580
|
|
20230901,151800,2163811310,2855,2855,2855,2855,225
|
|
20230901,151700,2163168935,2855,2850,2860,2850,617
|
|
20230901,151600,2161410455,2855,2850,2860,2850,567
|
|
20230901,151500,2159794435,2860,2860,2860,2850,303
|
|
20230901,151400,2158928805,2850,2855,2860,2850,2127
|
|
20230901,151300,2152857205,2855,2860,2860,2855,699
|
|
20230901,151200,2150858165,2855,2855,2860,2855,262
|
|
20230901,151100,2150110145,2855,2855,2855,2845,1720
|
|
20230901,151000,2145216450,2845,2850,2860,2845,2321
|
|
20230901,150900,2138602975,2855,2860,2860,2855,5524
|
|
20230901,150800,2122806790,2860,2860,2860,2860,496
|
|
20230901,150700,2121388230,2860,2855,2860,2855,6482
|
|
20230901,150600,2102864135,2860,2850,2860,2850,1790
|
|
20230901,150500,2097759020,2850,2855,2860,2850,21656
|
|
20230901,150400,2036036005,2860,2860,2860,2855,4
|
|
20230901,150300,2036024570,2860,2860,2860,2860,3
|
|
20230901,150200,2036015990,2860,2855,2860,2855,4
|
|
20230901,150100,2036004555,2860,2860,2860,2860,0
|
|
20230901,150000,2036004555,2860,2855,2865,2855,3405
|
|
20230901,145900,2026268245,2860,2855,2860,2855,4
|
|
20230901,145800,2026256815,2865,2865,2865,2865,0
|
|
20230901,145700,2026256815,2865,2865,2865,2865,0
|
|
20230901,145600,2026256815,2865,2865,2865,2865,200
|
|
20230901,145500,2025683815,2865,2865,2865,2865,3
|
|
20230901,145400,2025675220,2860,2860,2860,2855,907
|
|
20230901,145300,2023081205,2860,2855,2860,2855,1980
|
|
20230901,145200,2017428295,2860,2860,2860,2860,110
|
|
20230901,145100,2017113695,2865,2865,2865,2865,1
|
|
20230901,145000,2017110830,2860,2855,2860,2855,1292
|
|
20230901,144900,2013421610,2860,2860,2860,2855,657
|
|
20230901,144800,2011545335,2855,2850,2860,2850,3633
|
|
20230901,144700,2001191245,2855,2855,2855,2855,3153
|
|
20230901,144600,1992189430,2860,2860,2860,2855,318
|
|
20230901,144500,1991281500,2855,2855,2855,2855,300
|
|
20230901,144400,1990425000,2865,2865,2865,2865,1
|
|
20230901,144300,1990422135,2860,2860,2865,2860,1281
|
|
20230901,144200,1986758470,2865,2865,2865,2865,0
|
|
20230901,144100,1986758470,2865,2860,2865,2860,568
|
|
20230901,144000,1985133975,2860,2860,2860,2855,1081
|
|
20230901,143900,1982042320,2860,2860,2860,2855,142
|
|
20230901,143800,1981636700,2860,2855,2860,2855,26
|
|
20230901,143700,1981562465,2860,2855,2860,2855,1379
|
|
20230901,143600,1977625170,2855,2855,2855,2855,2525
|
|
20230901,143500,1970416295,2860,2860,2860,2860,0
|
|
20230901,143400,1970416295,2860,2855,2860,2855,2678
|
|
20230901,143300,1962770595,2860,2860,2860,2860,0
|
|
20230901,143200,1962770595,2860,2860,2860,2860,0
|
|
20230901,143100,1962770595,2860,2860,2860,2860,0
|
|
20230901,143000,1962770595,2860,2860,2860,2850,545
|
|
20230901,142900,1961212195,2860,2860,2860,2850,147
|
|
20230901,142800,1960792075,2860,2865,2865,2855,1190
|
|
20230901,142700,1957388415,2855,2860,2860,2855,5627
|
|
20230901,142600,1941320730,2865,2860,2865,2860,503
|
|
20230901,142500,1939882135,2865,2865,2865,2860,1286
|
|
20230901,142400,1936199160,2855,2865,2870,2855,3350
|
|
20230901,142300,1926605525,2865,2865,2865,2865,2
|
|
20230901,142200,1926599795,2860,2860,2860,2860,2548
|
|
20230901,142100,1919312515,2860,2860,2860,2855,1402
|
|
20230901,142000,1915302800,2860,2860,2860,2860,253
|
|
20230901,141900,1914579220,2855,2855,2855,2855,70
|
|
20230901,141800,1914379370,2865,2865,2865,2855,6478
|
|
20230901,141700,1895850780,2865,2865,2865,2865,95
|
|
20230901,141600,1895578605,2865,2865,2865,2865,349
|
|
20230901,141500,1894578720,2865,2865,2865,2860,404
|
|
20230901,141400,1893422260,2860,2865,2865,2860,404
|
|
20230901,141300,1892266805,2865,2865,2865,2865,0
|
|
20230901,141200,1892266805,2865,2865,2865,2865,20
|
|
20230901,141100,1892209505,2865,2860,2865,2860,6
|
|
20230901,141000,1892192330,2865,2865,2865,2865,153
|
|
20230901,140900,1891753985,2865,2860,2865,2860,2223
|
|
20230901,140800,1885396195,2865,2860,2865,2860,4002
|
|
20230901,140700,1873950465,2870,2865,2870,2860,3346
|
|
20230901,140600,1864364165,2865,2870,2870,2865,7
|
|
20230901,140500,1864344080,2875,2875,2875,2875,0
|
|
20230901,140400,1864344080,2875,2865,2875,2865,365
|
|
20230901,140300,1863296545,2865,2860,2865,2860,3
|
|
20230901,140200,1863287955,2865,2865,2865,2860,5714
|
|
20230901,140100,1846917350,2865,2870,2870,2865,62
|
|
20230901,140000,1846739465,2875,2875,2875,2875,1001
|
|
20230901,135900,1843861590,2875,2875,2875,2875,10
|
|
20230901,135800,1843832840,2875,2875,2880,2875,126
|
|
20230901,135700,1843470580,2875,2875,2875,2875,420
|
|
20230901,135600,1842263080,2875,2875,2875,2865,42
|
|
20230901,135500,1842142620,2870,2870,2870,2870,701
|
|
20230901,135400,1840130750,2875,2875,2875,2875,0
|
|
20230901,135300,1840130750,2875,2865,2875,2865,2
|
|
20230901,135200,1840125010,2870,2875,2875,2870,547
|
|
20230901,135100,1838554020,2875,2870,2875,2870,637
|
|
20230901,135000,1836725665,2870,2870,2870,2870,17
|
|
20230901,134900,1836676875,2870,2870,2870,2870,500
|
|
20230901,134800,1835241875,2870,2870,2870,2870,50
|
|
20230901,134700,1835098375,2870,2865,2870,2865,98
|
|
20230901,134600,1834817345,2870,2865,2870,2865,27
|
|
20230901,134500,1834739980,2870,2870,2870,2870,3
|
|
20230901,134400,1834731370,2870,2865,2870,2865,1178
|
|
20230901,134300,1831355530,2865,2860,2865,2855,2003
|
|
20230901,134200,1825636775,2865,2865,2865,2865,2
|
|
20230901,134100,1825631045,2865,2860,2865,2855,1126
|
|
20230901,134000,1822412175,2865,2860,2865,2860,502
|
|
20230901,133900,1820976445,2865,2865,2865,2865,0
|
|
20230901,133800,1820976445,2865,2865,2865,2865,0
|
|
20230901,133700,1820976445,2865,2865,2865,2865,0
|
|
20230901,133600,1820976445,2865,2865,2865,2865,0
|
|
20230901,133500,1820976445,2865,2865,2865,2865,0
|
|
20230901,133400,1820976445,2865,2865,2865,2865,400
|
|
20230901,133300,1819830445,2865,2865,2865,2865,0
|
|
20230901,133200,1819830445,2865,2865,2865,2865,3
|
|
20230901,133100,1819821850,2860,2860,2860,2860,215
|
|
20230901,133000,1819206950,2865,2860,2865,2860,309
|
|
20230901,132900,1818323190,2865,2860,2865,2860,3
|
|
20230901,132800,1818314600,2865,2865,2865,2860,620
|
|
20230901,132700,1816541300,2865,2865,2865,2865,100
|
|
20230901,132600,1816254800,2865,2860,2865,2860,56
|
|
20230901,132500,1816094635,2865,2855,2865,2855,1075
|
|
20230901,132400,1813025470,2855,2860,2860,2855,533
|
|
20230901,132300,1811503740,2855,2860,2860,2855,418
|
|
20230901,132200,1810308400,2865,2860,2865,2860,27
|
|
20230901,132100,1810231170,2865,2865,2865,2865,0
|
|
20230901,132000,1810231170,2865,2865,2865,2855,16
|
|
20230901,131900,1810185390,2855,2855,2865,2855,4
|
|
20230901,131800,1810173950,2865,2865,2865,2865,36
|
|
20230901,131700,1810070810,2850,2855,2865,2850,2152
|
|
20230901,131600,1803934590,2865,2865,2865,2865,0
|
|
20230901,131500,1803934590,2865,2865,2865,2865,10
|
|
20230901,131400,1803905940,2860,2860,2860,2860,592
|
|
20230901,131300,1802212820,2860,2860,2860,2855,7
|
|
20230901,131200,1802192805,2855,2855,2860,2855,230
|
|
20230901,131100,1801535460,2855,2855,2855,2850,2257
|
|
20230901,131000,1795091730,2855,2860,2860,2855,201
|
|
20230901,130900,1794516875,2865,2860,2865,2860,229
|
|
20230901,130800,1793861925,2865,2865,2865,2865,0
|
|
20230901,130700,1793861925,2865,2865,2865,2860,5
|
|
20230901,130600,1793847605,2865,2865,2865,2860,8
|
|
20230901,130500,1793824690,2860,2850,2865,2850,1159
|
|
20230901,130400,1790511050,2855,2850,2855,2850,563
|
|
20230901,130300,1788903925,2860,2855,2860,2850,4996
|
|
20230901,130200,1774638015,2865,2865,2865,2855,105
|
|
20230901,130100,1774338200,2855,2855,2865,2855,15
|
|
20230901,130000,1774295245,2860,2855,2860,2855,51
|
|
20230901,125900,1774149390,2860,2860,2865,2855,1083
|
|
20230901,125800,1771051990,2860,2860,2860,2855,6
|
|
20230901,125700,1771034835,2855,2860,2870,2855,9314
|
|
20230901,125600,1744397640,2860,2860,2870,2860,1456
|
|
20230901,125500,1740233460,2870,2865,2870,2860,210
|
|
20230901,125400,1739631800,2870,2865,2870,2865,864
|
|
20230901,125300,1737156090,2860,2860,2870,2860,2008
|
|
20230901,125200,1731403165,2875,2860,2875,2860,2255
|
|
20230901,125100,1724937545,2865,2860,2870,2860,14
|
|
20230901,125000,1724897435,2870,2860,2870,2860,938
|
|
20230901,124900,1722214735,2865,2860,2870,2860,153
|
|
20230901,124800,1721776875,2860,2870,2880,2860,9568
|
|
20230901,124700,1694354245,2880,2880,2880,2880,0
|
|
20230901,124600,1694354245,2880,2875,2880,2870,807
|
|
20230901,124500,1692034010,2880,2880,2880,2880,101
|
|
20230901,124400,1691743130,2880,2875,2880,2875,103
|
|
20230901,124300,1691446990,2880,2870,2880,2870,3
|
|
20230901,124200,1691438360,2880,2880,2880,2880,2
|
|
20230901,124100,1691432600,2870,2870,2870,2870,705
|
|
20230901,124000,1689409250,2880,2880,2880,2880,3
|
|
20230901,123900,1689400610,2870,2875,2880,2870,905
|
|
20230901,123800,1686799500,2880,2875,2880,2875,26
|
|
20230901,123700,1686724745,2885,2875,2885,2875,4
|
|
20230901,123600,1686713215,2885,2885,2885,2885,30
|
|
20230901,123500,1686626665,2885,2885,2885,2885,0
|
|
20230901,123400,1686626665,2885,2885,2885,2885,11
|
|
20230901,123300,1686594930,2875,2880,2885,2875,345
|
|
20230901,123200,1685601325,2890,2890,2890,2890,0
|
|
20230901,123100,1685601325,2890,2885,2890,2880,876
|
|
20230901,123000,1683074060,2885,2885,2885,2875,9
|
|
20230901,122900,1683048115,2880,2885,2885,2880,984
|
|
20230901,122800,1680211775,2890,2890,2890,2890,0
|
|
20230901,122700,1680211775,2890,2890,2890,2890,87
|
|
20230901,122600,1679960345,2890,2890,2890,2880,3552
|
|
20230901,122500,1669729815,2890,2885,2890,2880,36
|
|
20230901,122400,1669625945,2890,2890,2890,2890,0
|
|
20230901,122300,1669625945,2890,2890,2890,2885,416
|
|
20230901,122200,1668425270,2890,2890,2890,2890,0
|
|
20230901,122100,1668425270,2890,2890,2890,2885,14
|
|
20230901,122000,1668384815,2885,2885,2890,2880,2340
|
|
20230901,121900,1661624045,2885,2890,2890,2885,6
|
|
20230901,121800,1661606715,2890,2885,2890,2885,2264
|
|
20230901,121700,1655075025,2885,2875,2885,2875,1297
|
|
20230901,121600,1651340050,2880,2880,2880,2880,55
|
|
20230901,121500,1651181650,2880,2875,2880,2875,4
|
|
20230901,121400,1651170135,2875,2870,2875,2870,27
|
|
20230901,121300,1651092535,2870,2870,2870,2870,305
|
|
20230901,121200,1650217185,2880,2875,2880,2870,3926
|
|
20230901,121100,1638948045,2885,2885,2885,2885,0
|
|
20230901,121000,1638948045,2885,2875,2885,2875,4
|
|
20230901,120900,1638936515,2885,2880,2885,2880,5
|
|
20230901,120800,1638922100,2885,2885,2885,2885,0
|
|
20230901,120700,1638922100,2885,2885,2885,2885,0
|
|
20230901,120600,1638922100,2885,2885,2885,2885,126
|
|
20230901,120500,1638558590,2885,2875,2885,2875,2077
|
|
20230901,120400,1632577060,2880,2880,2880,2875,54
|
|
20230901,120300,1632421790,2885,2875,2885,2875,203
|
|
20230901,120200,1631838135,2880,2890,2890,2875,2460
|
|
20230901,120100,1624760255,2885,2890,2890,2885,468
|
|
20230901,120000,1623407925,2890,2890,2890,2890,0
|
|
20230901,115900,1623407925,2890,2885,2890,2885,63
|
|
20230901,115800,1623226160,2885,2885,2885,2885,25
|
|
20230901,115700,1623154035,2890,2885,2890,2885,742
|
|
20230901,115600,1621010830,2890,2880,2890,2880,1921
|
|
20230901,115500,1615468980,2885,2885,2885,2880,1840
|
|
20230901,115400,1610161360,2865,2880,2880,2865,4905
|
|
20230901,115300,1596077775,2890,2890,2895,2860,11156
|
|
20230901,115200,1564017190,2895,2890,2895,2890,323
|
|
20230901,115100,1563083715,2895,2910,2910,2895,4975
|
|
20230901,115000,1548661190,2905,2905,2905,2905,200
|
|
20230901,114900,1548080190,2910,2910,2910,2910,2
|
|
20230901,114800,1548074370,2910,2905,2910,2905,409
|
|
20230901,114700,1546886200,2905,2900,2905,2900,4221
|
|
20230901,114600,1534645215,2900,2900,2910,2900,2488
|
|
20230901,114500,1527424985,2900,2900,2910,2900,1160
|
|
20230901,114400,1524055940,2905,2905,2905,2905,30
|
|
20230901,114300,1523968790,2910,2910,2910,2910,0
|
|
20230901,114200,1523968790,2910,2910,2910,2905,706
|
|
20230901,114100,1521917845,2910,2910,2910,2910,308
|
|
20230901,114000,1521021565,2910,2905,2910,2905,1336
|
|
20230901,113900,1517140440,2905,2905,2905,2905,168
|
|
20230901,113800,1516652400,2910,2905,2910,2905,689
|
|
20230901,113700,1514650840,2905,2900,2905,2900,153
|
|
20230901,113600,1514207125,2905,2910,2915,2905,927
|
|
20230901,113500,1511511150,2915,2910,2915,2910,517
|
|
20230901,113400,1510006665,2910,2905,2910,2905,1573
|
|
20230901,113300,1505437090,2910,2905,2915,2905,606
|
|
20230901,113200,1503672385,2905,2900,2905,2900,108
|
|
20230901,113100,1503358745,2900,2910,2915,2900,2235
|
|
20230901,113000,1496856780,2915,2910,2915,2910,422
|
|
20230901,112900,1495628750,2910,2900,2910,2900,4212
|
|
20230901,112800,1483406370,2900,2900,2900,2900,30
|
|
20230901,112700,1483319370,2900,2900,2900,2900,3012
|
|
20230901,112600,1474584570,2895,2895,2895,2895,500
|
|
20230901,112500,1473137070,2900,2895,2900,2895,22
|
|
20230901,112400,1473073375,2895,2895,2900,2895,1210
|
|
20230901,112300,1469570265,2900,2895,2900,2895,1753
|
|
20230901,112200,1464495315,2895,2895,2895,2895,1103
|
|
20230901,112100,1461302130,2895,2880,2895,2880,2114
|
|
20230901,112000,1455203550,2880,2880,2885,2880,1070
|
|
20230901,111900,1452121900,2885,2885,2885,2885,0
|
|
20230901,111800,1452121900,2885,2885,2885,2885,0
|
|
20230901,111700,1452121900,2885,2885,2885,2885,1
|
|
20230901,111600,1452119015,2885,2885,2885,2885,1
|
|
20230901,111500,1452116130,2880,2885,2885,2880,207
|
|
20230901,111400,1451519965,2880,2890,2890,2880,365
|
|
20230901,111300,1450468515,2890,2885,2890,2880,1430
|
|
20230901,111200,1446349915,2890,2885,2890,2885,3
|
|
20230901,111100,1446341255,2890,2890,2890,2890,1
|
|
20230901,111000,1446338365,2890,2890,2890,2890,200
|
|
20230901,110900,1445760365,2890,2880,2890,2880,102
|
|
20230901,110800,1445466585,2890,2880,2890,2880,13
|
|
20230901,110700,1445429035,2880,2880,2885,2880,2066
|
|
20230901,110600,1439468710,2880,2880,2880,2880,1
|
|
20230901,110500,1439465830,2885,2880,2885,2880,1436
|
|
20230901,110400,1435329650,2875,2875,2880,2875,2031
|
|
20230901,110300,1429488025,2875,2875,2875,2875,739
|
|
20230901,110200,1427363400,2875,2875,2875,2875,1998
|
|
20230901,110100,1421619150,2875,2880,2880,2875,1189
|
|
20230901,110000,1418194835,2880,2880,2880,2880,3112
|
|
20230901,105900,1409232275,2875,2875,2880,2875,851
|
|
20230901,105800,1406785645,2875,2875,2875,2875,0
|
|
20230901,105700,1406785645,2875,2880,2880,2875,1450
|
|
20230901,105600,1402613340,2880,2880,2880,2880,1270
|
|
20230901,105500,1398955740,2880,2890,2890,2880,8
|
|
20230901,105400,1398932630,2885,2885,2885,2885,2291
|
|
20230901,105300,1392323095,2885,2885,2885,2885,0
|
|
20230901,105200,1392323095,2885,2885,2885,2885,50
|
|
20230901,105100,1392178845,2885,2890,2890,2885,423
|
|
20230901,105000,1390956380,2890,2895,2895,2890,1713
|
|
20230901,104900,1385997500,2900,2900,2900,2900,2307
|
|
20230901,104800,1379307200,2895,2900,2900,2895,1798
|
|
20230901,104700,1374093050,2895,2895,2895,2895,754
|
|
20230901,104600,1371910220,2895,2885,2895,2885,727
|
|
20230901,104500,1369808650,2885,2885,2885,2885,10
|
|
20230901,104400,1369779800,2880,2880,2890,2880,872
|
|
20230901,104300,1367268410,2880,2880,2880,2880,77
|
|
20230901,104200,1367046650,2880,2880,2880,2875,1136
|
|
20230901,104100,1363774975,2890,2880,2890,2880,1499
|
|
20230901,104000,1359455755,2880,2880,2880,2880,705
|
|
20230901,103900,1357425355,2880,2880,2880,2880,10
|
|
20230901,103800,1357396555,2880,2875,2880,2875,456
|
|
20230901,103700,1356084755,2875,2875,2875,2875,245
|
|
20230901,103600,1355380380,2870,2870,2870,2870,0
|
|
20230901,103500,1355380380,2870,2875,2875,2870,213
|
|
20230901,103400,1354768010,2875,2890,2890,2875,769
|
|
20230901,103300,1352555780,2880,2880,2880,2880,9
|
|
20230901,103200,1352529860,2880,2885,2890,2875,2860
|
|
20230901,103100,1344280345,2885,2890,2890,2885,2290
|
|
20230901,103000,1337667525,2890,2895,2900,2885,1106
|
|
20230901,102900,1334466285,2890,2900,2900,2890,7577
|
|
20230901,102800,1312548800,2890,2890,2905,2890,5511
|
|
20230901,102700,1296566665,2895,2870,2895,2870,2628
|
|
20230901,102600,1289001935,2870,2875,2885,2870,1689
|
|
20230901,102500,1284129670,2885,2875,2890,2875,3440
|
|
20230901,102400,1274203185,2875,2870,2875,2870,1438
|
|
20230901,102300,1270068980,2870,2865,2870,2865,808
|
|
20230901,102200,1267753770,2860,2870,2870,2855,1948
|
|
20230901,102100,1262187730,2855,2860,2860,2855,3400
|
|
20230901,102000,1252471130,2860,2870,2870,2860,23
|
|
20230901,101900,1252405140,2860,2870,2870,2860,2809
|
|
20230901,101800,1244344005,2870,2870,2875,2870,85
|
|
20230901,101700,1244099640,2875,2880,2880,2875,201
|
|
20230901,101600,1243521760,2870,2875,2875,2870,16
|
|
20230901,101500,1243475835,2870,2870,2875,2870,2779
|
|
20230901,101400,1235495900,2860,2860,2860,2860,20
|
|
20230901,101300,1235438700,2860,2860,2870,2860,954
|
|
20230901,101200,1232709710,2860,2860,2860,2860,300
|
|
20230901,101100,1231851710,2860,2860,2865,2855,1999
|
|
20230901,101000,1226129635,2855,2860,2860,2855,2199
|
|
20230901,100900,1219844840,2860,2860,2860,2860,545
|
|
20230901,100800,1218286140,2860,2860,2860,2860,96
|
|
20230901,100700,1218011580,2860,2865,2865,2860,1229
|
|
20230901,100600,1214492450,2865,2870,2870,2865,3
|
|
20230901,100500,1214483850,2865,2865,2870,2865,498
|
|
20230901,100400,1213054600,2865,2860,2865,2860,769
|
|
20230901,100300,1210851420,2855,2860,2865,2855,1257
|
|
20230901,100200,1207257375,2870,2860,2870,2855,415
|
|
20230901,100100,1206070410,2860,2860,2870,2855,230
|
|
20230901,100000,1205412595,2860,2865,2865,2855,4332
|
|
20230901,095900,1193034635,2865,2860,2865,2860,325
|
|
20230901,095800,1192105085,2860,2865,2880,2855,4398
|
|
20230901,095700,1179518775,2880,2870,2880,2865,2353
|
|
20230901,095600,1172766540,2865,2870,2870,2860,7233
|
|
20230901,095500,1152037215,2870,2865,2885,2865,2901
|
|
20230901,095400,1143715920,2865,2875,2890,2865,2105
|
|
20230901,095300,1137664130,2875,2880,2890,2875,7062
|
|
20230901,095200,1117342205,2875,2905,2905,2875,3743
|
|
20230901,095100,1106535800,2925,2905,2925,2885,24845
|
|
20230901,095000,1034576265,2900,2895,2905,2885,4742
|
|
20230901,094900,1020851510,2895,2890,2915,2885,38008
|
|
20230901,094800,910391430,2885,2860,2885,2860,3726
|
|
20230901,094700,899674865,2860,2855,2865,2850,3743
|
|
20230901,094600,888992880,2855,2865,2865,2855,10461
|
|
20230901,094500,859073375,2865,2870,2870,2860,344
|
|
20230901,094400,858087590,2875,2870,2875,2870,230
|
|
20230901,094300,857427485,2865,2865,2865,2855,2176
|
|
20230901,094200,851202130,2865,2865,2865,2850,4156
|
|
20230901,094100,839336125,2870,2860,2870,2855,2880
|
|
20230901,094000,831106575,2860,2870,2870,2860,7116
|
|
20230901,093900,810748210,2865,2875,2880,2865,3812
|
|
20230901,093800,799801145,2880,2875,2880,2875,418
|
|
20230901,093700,798599150,2875,2875,2875,2870,6707
|
|
20230901,093600,779329550,2880,2880,2880,2875,1512
|
|
20230901,093500,774980010,2880,2885,2885,2875,3132
|
|
20230901,093400,765963630,2890,2900,2900,2885,14066
|
|
20230901,093300,725275415,2895,2895,2900,2895,8533
|
|
20230901,093200,700555750,2895,2910,2910,2895,3473
|
|
20230901,093100,690485915,2910,2905,2910,2905,1027
|
|
20230901,093000,687501455,2905,2900,2905,2900,756
|
|
20230901,092900,685305305,2905,2905,2905,2900,1499
|
|
20230901,092800,680957665,2905,2910,2910,2905,9364
|
|
20230901,092700,653745650,2910,2915,2915,2910,19
|
|
20230901,092600,653690315,2915,2910,2915,2910,2809
|
|
20230901,092500,645516105,2920,2920,2920,2910,5273
|
|
20230901,092400,630152340,2920,2915,2920,2915,1185
|
|
20230901,092300,626698015,2915,2920,2920,2915,2729
|
|
20230901,092200,618742925,2925,2920,2930,2920,3170
|
|
20230901,092100,609486375,2920,2925,2930,2915,5333
|
|
20230901,092000,593905610,2925,2930,2930,2925,1379
|
|
20230901,091900,589871135,2930,2920,2935,2920,9843
|
|
20230901,091800,561040285,2920,2920,2935,2915,3477
|
|
20230901,091700,550878665,2915,2920,2920,2910,3662
|
|
20230901,091600,540217235,2925,2930,2930,2915,4806
|
|
20230901,091500,526177685,2925,2940,2940,2925,6986
|
|
20230901,091400,505685895,2940,2930,2945,2925,10576
|
|
20230901,091300,474668640,2930,2925,2935,2925,5042
|
|
20230901,091200,459900630,2925,2925,2930,2925,2150
|
|
20230901,091100,453609810,2925,2935,2935,2920,8400
|
|
20230901,091000,429032395,2940,2945,2945,2930,5769
|
|
20230901,090900,412078765,2945,2925,2955,2915,26544
|
|
20230901,090800,334205550,2925,2930,2930,2915,7485
|
|
20230901,090700,312313990,2930,2905,2930,2895,18308
|
|
20230901,090600,258941720,2910,2910,2915,2895,12749
|
|
20230901,090500,221967325,2910,2900,2915,2900,7507
|
|
20230901,090400,200146915,2900,2885,2900,2880,13650
|
|
20230901,090300,160698750,2885,2865,2895,2865,16689
|
|
20230901,090200,112685390,2865,2840,2865,2830,25114
|
|
20230901,090100,41165210,2830,2830,2840,2830,4337
|
|
20230901,090000,28885680,2830,2830,2830,2815,10220
|