616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191300,2489515300,2460,2460,2460,2460,7984
|
|
20230823,191200,2489515300,2460,2460,2460,2460,0
|
|
20230823,191100,2489515300,2460,2460,2460,2460,0
|
|
20230823,191000,2489515300,2460,2460,2460,2460,0
|
|
20230823,190900,2489515300,2460,2460,2460,2460,0
|
|
20230823,190800,2489515300,2460,2460,2460,2460,0
|
|
20230823,190700,2489515300,2460,2460,2460,2460,0
|
|
20230823,190600,2489515300,2460,2460,2460,2460,0
|
|
20230823,190500,2489515300,2460,2460,2460,2460,0
|
|
20230823,190400,2489515300,2460,2460,2460,2460,0
|
|
20230823,190300,2489515300,2460,2460,2460,2460,0
|
|
20230823,190200,2489515300,2460,2460,2460,2460,0
|
|
20230823,190100,2489515300,2460,2460,2460,2460,0
|
|
20230823,190000,2489515300,2460,2460,2460,2460,0
|
|
20230823,185900,2489515300,2460,2460,2460,2460,0
|
|
20230823,185800,2489515300,2460,2460,2460,2460,0
|
|
20230823,185700,2489515300,2460,2460,2460,2460,0
|
|
20230823,185600,2489515300,2460,2460,2460,2460,0
|
|
20230823,185500,2489515300,2460,2460,2460,2460,0
|
|
20230823,185400,2489515300,2460,2460,2460,2460,0
|
|
20230823,185300,2489515300,2460,2460,2460,2460,0
|
|
20230823,185200,2489515300,2460,2460,2460,2460,0
|
|
20230823,185100,2489515300,2460,2460,2460,2460,0
|
|
20230823,185000,2489515300,2460,2460,2460,2460,0
|
|
20230823,184900,2489515300,2460,2460,2460,2460,0
|
|
20230823,184800,2489515300,2460,2460,2460,2460,0
|
|
20230823,184700,2489515300,2460,2460,2460,2460,0
|
|
20230823,184600,2489515300,2460,2460,2460,2460,0
|
|
20230823,184500,2489515300,2460,2460,2460,2460,0
|
|
20230823,184400,2489515300,2460,2460,2460,2460,0
|
|
20230823,184300,2489515300,2460,2460,2460,2460,7984
|
|
20230823,184200,2489515300,2460,2460,2460,2460,0
|
|
20230823,184100,2489515300,2460,2460,2460,2460,0
|
|
20230823,184000,2489515300,2460,2460,2460,2460,0
|
|
20230823,183900,2489515300,2460,2460,2460,2460,0
|
|
20230823,183800,2489515300,2460,2460,2460,2460,0
|
|
20230823,183700,2489515300,2460,2460,2460,2460,0
|
|
20230823,183600,2489515300,2460,2460,2460,2460,0
|
|
20230823,183500,2489515300,2460,2460,2460,2460,0
|
|
20230823,183400,2489515300,2460,2460,2460,2460,0
|
|
20230823,183300,2489515300,2460,2460,2460,2460,0
|
|
20230823,183200,2489515300,2460,2460,2460,2460,0
|
|
20230823,183100,2489515300,2460,2460,2460,2460,0
|
|
20230823,183000,2489515300,2460,2460,2460,2460,0
|
|
20230823,182900,2489515300,2460,2460,2460,2460,0
|
|
20230823,182800,2489515300,2460,2460,2460,2460,0
|
|
20230823,182700,2489515300,2460,2460,2460,2460,0
|
|
20230823,182600,2489515300,2460,2460,2460,2460,0
|
|
20230823,182500,2489515300,2460,2460,2460,2460,0
|
|
20230823,182400,2489515300,2460,2460,2460,2460,0
|
|
20230823,182300,2489515300,2460,2460,2460,2460,0
|
|
20230823,182200,2489515300,2460,2460,2460,2460,0
|
|
20230823,182100,2489515300,2460,2460,2460,2460,0
|
|
20230823,182000,2489515300,2460,2460,2460,2460,0
|
|
20230823,181900,2489515300,2460,2460,2460,2460,0
|
|
20230823,181800,2489515300,2460,2460,2460,2460,0
|
|
20230823,181700,2489515300,2460,2460,2460,2460,0
|
|
20230823,181600,2489515300,2460,2460,2460,2460,0
|
|
20230823,181500,2489515300,2460,2460,2460,2460,0
|
|
20230823,181400,2489515300,2460,2460,2460,2460,0
|
|
20230823,181300,2489515300,2460,2460,2460,2460,7984
|
|
20230823,181200,2489515300,2460,2460,2460,2460,0
|
|
20230823,181100,2489515300,2460,2460,2460,2460,0
|
|
20230823,181000,2489515300,2460,2460,2460,2460,0
|
|
20230823,180900,2489515300,2460,2460,2460,2460,0
|
|
20230823,180800,2489515300,2460,2460,2460,2460,0
|
|
20230823,180700,2489515300,2460,2460,2460,2460,0
|
|
20230823,180600,2489515300,2460,2460,2460,2460,0
|
|
20230823,180500,2489515300,2460,2460,2460,2460,0
|
|
20230823,180400,2489515300,2460,2460,2460,2460,0
|
|
20230823,180300,2489515300,2460,2460,2460,2460,0
|
|
20230823,180200,2489515300,2460,2460,2460,2460,0
|
|
20230823,180100,2489515300,2460,2460,2460,2460,0
|
|
20230823,180000,2489515300,2460,2460,2460,2460,0
|
|
20230823,175900,2489515300,2460,2460,2460,2460,0
|
|
20230823,175800,2489515300,2460,2460,2460,2460,0
|
|
20230823,175700,2489515300,2460,2460,2460,2460,0
|
|
20230823,175600,2489515300,2460,2460,2460,2460,0
|
|
20230823,175500,2489515300,2460,2460,2460,2460,0
|
|
20230823,175400,2489515300,2460,2460,2460,2460,0
|
|
20230823,175300,2489515300,2460,2460,2460,2460,0
|
|
20230823,175200,2489515300,2460,2460,2460,2460,0
|
|
20230823,175100,2489515300,2460,2460,2460,2460,0
|
|
20230823,175000,2489515300,2460,2460,2460,2460,0
|
|
20230823,174900,2489515300,2460,2460,2460,2460,0
|
|
20230823,174800,2489515300,2460,2460,2460,2460,0
|
|
20230823,174700,2489515300,2460,2460,2460,2460,0
|
|
20230823,174600,2489515300,2460,2460,2460,2460,0
|
|
20230823,174500,2489515300,2460,2460,2460,2460,0
|
|
20230823,174400,2489515300,2460,2460,2460,2460,0
|
|
20230823,174300,2489515300,2460,2460,2460,2460,7984
|
|
20230823,174200,2489515300,2460,2460,2460,2460,0
|
|
20230823,174100,2489515300,2460,2460,2460,2460,0
|
|
20230823,174000,2489515300,2460,2460,2460,2460,0
|
|
20230823,173900,2489515300,2460,2460,2460,2460,0
|
|
20230823,173800,2489515300,2460,2460,2460,2460,0
|
|
20230823,173700,2489515300,2460,2460,2460,2460,0
|
|
20230823,173600,2489515300,2460,2460,2460,2460,0
|
|
20230823,173500,2489515300,2460,2460,2460,2460,0
|
|
20230823,173400,2489515300,2460,2460,2460,2460,0
|
|
20230823,173300,2489515300,2460,2460,2460,2460,0
|
|
20230823,173200,2489515300,2460,2460,2460,2460,0
|
|
20230823,173100,2489515300,2460,2460,2460,2460,0
|
|
20230823,173000,2489515300,2460,2460,2460,2460,0
|
|
20230823,172900,2489515300,2460,2460,2460,2460,0
|
|
20230823,172800,2489515300,2460,2460,2460,2460,0
|
|
20230823,172700,2489515300,2460,2460,2460,2460,0
|
|
20230823,172600,2489515300,2460,2460,2460,2460,0
|
|
20230823,172500,2489515300,2460,2460,2460,2460,0
|
|
20230823,172400,2489515300,2460,2460,2460,2460,0
|
|
20230823,172300,2489515300,2460,2460,2460,2460,0
|
|
20230823,172200,2489515300,2460,2460,2460,2460,0
|
|
20230823,172100,2489515300,2460,2460,2460,2460,0
|
|
20230823,172000,2489515300,2460,2460,2460,2460,0
|
|
20230823,171900,2489515300,2460,2460,2460,2460,0
|
|
20230823,171800,2489515300,2460,2460,2460,2460,0
|
|
20230823,171700,2489515300,2460,2460,2460,2460,0
|
|
20230823,171600,2489515300,2460,2460,2460,2460,0
|
|
20230823,171500,2489515300,2460,2460,2460,2460,0
|
|
20230823,171400,2489515300,2460,2460,2460,2460,0
|
|
20230823,171300,2489515300,2460,2460,2460,2460,7984
|
|
20230823,171200,2489515300,2460,2460,2460,2460,0
|
|
20230823,171100,2489515300,2460,2460,2460,2460,0
|
|
20230823,171000,2489515300,2460,2460,2460,2460,0
|
|
20230823,170900,2489515300,2460,2460,2460,2460,0
|
|
20230823,170800,2489515300,2460,2460,2460,2460,0
|
|
20230823,170700,2489515300,2460,2460,2460,2460,0
|
|
20230823,170600,2489515300,2460,2460,2460,2460,0
|
|
20230823,170500,2489515300,2460,2460,2460,2460,0
|
|
20230823,170400,2489515300,2460,2460,2460,2460,0
|
|
20230823,170300,2489515300,2460,2460,2460,2460,0
|
|
20230823,170200,2489515300,2460,2460,2460,2460,0
|
|
20230823,170100,2489515300,2460,2460,2460,2460,0
|
|
20230823,170000,2489515300,2460,2460,2460,2460,0
|
|
20230823,165900,2489515300,2460,2460,2460,2460,0
|
|
20230823,165800,2489515300,2460,2460,2460,2460,0
|
|
20230823,165700,2489515300,2460,2460,2460,2460,0
|
|
20230823,165600,2489515300,2460,2460,2460,2460,0
|
|
20230823,165500,2489515300,2460,2460,2460,2460,0
|
|
20230823,165400,2489515300,2460,2460,2460,2460,0
|
|
20230823,165300,2489515300,2460,2460,2460,2460,0
|
|
20230823,165200,2489515300,2460,2460,2460,2460,0
|
|
20230823,165100,2489515300,2460,2460,2460,2460,0
|
|
20230823,165000,2489515300,2460,2460,2460,2460,0
|
|
20230823,164900,2489515300,2460,2460,2460,2460,0
|
|
20230823,164800,2489515300,2460,2460,2460,2460,0
|
|
20230823,164700,2489515300,2460,2460,2460,2460,0
|
|
20230823,164600,2489515300,2460,2460,2460,2460,0
|
|
20230823,164500,2489515300,2460,2460,2460,2460,0
|
|
20230823,164400,2489515300,2460,2460,2460,2460,0
|
|
20230823,164300,2489515300,2460,2460,2460,2460,7984
|
|
20230823,164200,2489515300,2460,2460,2460,2460,0
|
|
20230823,164100,2489515300,2460,2460,2460,2460,0
|
|
20230823,164000,2489515300,2460,2460,2460,2460,0
|
|
20230823,163900,2489515300,2460,2460,2460,2460,0
|
|
20230823,163800,2489515300,2460,2460,2460,2460,0
|
|
20230823,163700,2489515300,2460,2460,2460,2460,0
|
|
20230823,163600,2489515300,2460,2460,2460,2460,0
|
|
20230823,163500,2489515300,2460,2460,2460,2460,0
|
|
20230823,163400,2489515300,2460,2460,2460,2460,0
|
|
20230823,163300,2489515300,2460,2460,2460,2460,0
|
|
20230823,163200,2489515300,2460,2460,2460,2460,0
|
|
20230823,163100,2489515300,2460,2460,2460,2460,0
|
|
20230823,163000,2489515300,2460,2460,2460,2460,0
|
|
20230823,162900,2489515300,2460,2460,2460,2460,0
|
|
20230823,162800,2489515300,2460,2460,2460,2460,0
|
|
20230823,162700,2489515300,2460,2460,2460,2460,0
|
|
20230823,162600,2489515300,2460,2460,2460,2460,0
|
|
20230823,162500,2489515300,2460,2460,2460,2460,0
|
|
20230823,162400,2489515300,2460,2460,2460,2460,0
|
|
20230823,162300,2489515300,2460,2460,2460,2460,0
|
|
20230823,162200,2489515300,2460,2460,2460,2460,0
|
|
20230823,162100,2489515300,2460,2460,2460,2460,0
|
|
20230823,162000,2489515300,2460,2460,2460,2460,0
|
|
20230823,161900,2489515300,2460,2460,2460,2460,0
|
|
20230823,161800,2489515300,2460,2460,2460,2460,0
|
|
20230823,161700,2489515300,2460,2460,2460,2460,0
|
|
20230823,161600,2489515300,2460,2460,2460,2460,0
|
|
20230823,161500,2489515300,2460,2460,2460,2460,0
|
|
20230823,161400,2489515300,2460,2460,2460,2460,0
|
|
20230823,161300,2489515300,2460,2460,2460,2460,7984
|
|
20230823,161200,2489515300,2460,2460,2460,2460,0
|
|
20230823,161100,2489515300,2460,2460,2460,2460,0
|
|
20230823,161000,2489515300,2460,2460,2460,2460,0
|
|
20230823,160900,2489515300,2460,2460,2460,2460,0
|
|
20230823,160800,2489515300,2460,2460,2460,2460,0
|
|
20230823,160700,2489515300,2460,2460,2460,2460,0
|
|
20230823,160600,2489515300,2460,2460,2460,2460,0
|
|
20230823,160500,2489515300,2460,2460,2460,2460,0
|
|
20230823,160400,2489515300,2460,2460,2460,2460,0
|
|
20230823,160300,2489515300,2460,2460,2460,2460,0
|
|
20230823,160200,2489515300,2460,2460,2460,2460,0
|
|
20230823,160100,2489515300,2460,2460,2460,2460,0
|
|
20230823,160000,2489515300,2460,2460,2460,2460,0
|
|
20230823,155900,2489515300,2460,2460,2460,2460,0
|
|
20230823,155800,2489515300,2460,2460,2460,2460,0
|
|
20230823,155700,2489515300,2460,2460,2460,2460,0
|
|
20230823,155600,2489515300,2460,2460,2460,2460,0
|
|
20230823,155500,2489515300,2460,2460,2460,2460,0
|
|
20230823,155400,2489515300,2460,2460,2460,2460,0
|
|
20230823,155300,2489515300,2460,2460,2460,2460,0
|
|
20230823,155200,2489515300,2460,2460,2460,2460,0
|
|
20230823,155100,2489515300,2460,2460,2460,2460,0
|
|
20230823,155000,2489515300,2460,2460,2460,2460,0
|
|
20230823,154900,2489515300,2460,2460,2460,2460,0
|
|
20230823,154800,2489515300,2460,2460,2460,2460,0
|
|
20230823,154700,2489515300,2460,2460,2460,2460,0
|
|
20230823,154600,2489515300,2460,2460,2460,2460,0
|
|
20230823,154500,2489515300,2460,2460,2460,2460,0
|
|
20230823,154400,2489515300,2460,2460,2460,2460,0
|
|
20230823,154300,2489515300,2460,2460,2460,2460,7984
|
|
20230823,154200,2489515300,2460,2460,2460,2460,0
|
|
20230823,154100,2489515300,2460,2460,2460,2460,0
|
|
20230823,154000,2489515300,2460,2460,2460,2460,0
|
|
20230823,153900,2489515300,2460,2460,2460,2460,0
|
|
20230823,153800,2489515300,2460,2460,2460,2460,0
|
|
20230823,153700,2489515300,2460,2460,2460,2460,0
|
|
20230823,153600,2489515300,2460,2460,2460,2460,0
|
|
20230823,153500,2489515300,2460,2460,2460,2460,0
|
|
20230823,153400,2489515300,2460,2460,2460,2460,0
|
|
20230823,153300,2489515300,2460,2460,2460,2460,0
|
|
20230823,153200,2489515300,2460,2460,2460,2460,0
|
|
20230823,153100,2489515300,2460,2460,2460,2460,0
|
|
20230823,153000,2489515300,2460,2460,2460,2460,7984
|
|
20230823,152900,2469874660,2470,2470,2470,2470,0
|
|
20230823,152800,2469874660,2470,2470,2470,2470,0
|
|
20230823,152700,2469874660,2470,2470,2470,2470,0
|
|
20230823,152600,2469874660,2470,2470,2470,2470,0
|
|
20230823,152500,2469874660,2470,2470,2470,2470,0
|
|
20230823,152400,2469874660,2470,2470,2470,2470,0
|
|
20230823,152300,2469874660,2470,2470,2470,2470,0
|
|
20230823,152200,2469874660,2470,2470,2470,2470,0
|
|
20230823,152100,2469874660,2470,2470,2470,2470,0
|
|
20230823,152000,2469874660,2470,2470,2470,2470,0
|
|
20230823,151900,2469874660,2470,2460,2470,2455,6989
|
|
20230823,151800,2452663970,2460,2460,2465,2460,529
|
|
20230823,151700,2451362620,2460,2460,2465,2455,5092
|
|
20230823,151600,2438845850,2465,2465,2465,2460,174
|
|
20230823,151500,2438417395,2465,2470,2470,2465,1085
|
|
20230823,151400,2435742810,2465,2470,2470,2465,655
|
|
20230823,151300,2434125975,2470,2470,2470,2470,6
|
|
20230823,151200,2434111155,2470,2465,2470,2465,1078
|
|
20230823,151100,2431453855,2470,2470,2470,2470,6
|
|
20230823,151000,2431439035,2470,2480,2480,2465,340
|
|
20230823,150900,2430599655,2470,2470,2480,2470,1483
|
|
20230823,150800,2426936625,2470,2465,2470,2465,438
|
|
20230823,150700,2425855875,2465,2480,2480,2465,1510
|
|
20230823,150600,2422120200,2480,2485,2490,2480,3272
|
|
20230823,150500,2413991990,2485,2475,2485,2475,768
|
|
20230823,150400,2412086310,2480,2480,2480,2470,456
|
|
20230823,150300,2410958710,2480,2480,2490,2480,3136
|
|
20230823,150200,2403169830,2475,2480,2480,2470,3291
|
|
20230823,150100,2395032560,2480,2480,2480,2480,1681
|
|
20230823,150000,2390863680,2485,2480,2485,2460,2372
|
|
20230823,145900,2385001055,2485,2480,2485,2475,2426
|
|
20230823,145800,2378977255,2480,2475,2480,2475,1534
|
|
20230823,145700,2375180590,2475,2480,2480,2475,4
|
|
20230823,145600,2375170685,2480,2480,2485,2480,239
|
|
20230823,145500,2374577960,2480,2485,2485,2480,1351
|
|
20230823,145400,2371221225,2485,2470,2490,2470,5694
|
|
20230823,145300,2357087670,2460,2460,2470,2460,8
|
|
20230823,145200,2357067960,2475,2475,2475,2465,2553
|
|
20230823,145100,2350762535,2475,2470,2475,2460,5706
|
|
20230823,145000,2336659590,2470,2460,2470,2460,2601
|
|
20230823,144900,2330252875,2460,2465,2465,2455,352
|
|
20230823,144800,2329387235,2465,2465,2465,2455,438
|
|
20230823,144700,2328309945,2460,2455,2460,2450,1314
|
|
20230823,144600,2325089375,2455,2460,2460,2450,494
|
|
20230823,144500,2323877165,2455,2460,2460,2455,619
|
|
20230823,144400,2322357470,2465,2465,2465,2455,236
|
|
20230823,144300,2321775780,2460,2460,2460,2460,716
|
|
20230823,144200,2320014420,2465,2465,2465,2465,2421
|
|
20230823,144100,2314046655,2470,2470,2470,2470,1
|
|
20230823,144000,2314044185,2465,2475,2475,2465,557
|
|
20230823,143900,2312670655,2475,2475,2475,2470,1175
|
|
20230823,143800,2309767115,2475,2470,2475,2470,6
|
|
20230823,143700,2309752290,2470,2475,2475,2470,490
|
|
20230823,143600,2308541955,2475,2465,2475,2465,4901
|
|
20230823,143500,2296446035,2465,2465,2465,2465,982
|
|
20230823,143400,2294025405,2465,2460,2465,2460,773
|
|
20230823,143300,2292122625,2460,2460,2460,2460,1
|
|
20230823,143200,2292120165,2455,2460,2460,2455,232
|
|
20230823,143100,2291550600,2460,2460,2460,2460,4
|
|
20230823,143000,2291540760,2460,2460,2460,2460,6
|
|
20230823,142900,2291526000,2460,2460,2460,2460,102
|
|
20230823,142800,2291275080,2460,2460,2460,2455,617
|
|
20230823,142700,2289760335,2460,2460,2460,2460,168
|
|
20230823,142600,2289347055,2460,2460,2460,2460,229
|
|
20230823,142500,2288783715,2460,2460,2460,2460,1058
|
|
20230823,142400,2286181035,2460,2460,2460,2460,101
|
|
20230823,142300,2285932575,2460,2455,2460,2455,1503
|
|
20230823,142200,2282240195,2455,2465,2465,2455,205
|
|
20230823,142100,2281735895,2465,2470,2470,2465,261
|
|
20230823,142000,2281092500,2465,2460,2470,2460,3621
|
|
20230823,141900,2272179500,2460,2460,2460,2460,1
|
|
20230823,141800,2272177040,2460,2455,2460,2455,1000
|
|
20230823,141700,2269718950,2455,2455,2455,2455,0
|
|
20230823,141600,2269718950,2455,2455,2455,2455,0
|
|
20230823,141500,2269718950,2455,2455,2455,2455,73
|
|
20230823,141400,2269539735,2450,2455,2460,2450,1488
|
|
20230823,141300,2265886805,2460,2455,2460,2455,7
|
|
20230823,141200,2265869605,2460,2455,2460,2455,1025
|
|
20230823,141100,2263350600,2455,2455,2455,2455,25
|
|
20230823,141000,2263289225,2455,2450,2455,2450,1675
|
|
20230823,140900,2259185455,2450,2450,2450,2450,211
|
|
20230823,140800,2258668505,2450,2450,2450,2450,2
|
|
20230823,140700,2258663605,2450,2450,2450,2445,605
|
|
20230823,140600,2257181370,2450,2450,2450,2450,12
|
|
20230823,140500,2257151970,2450,2450,2450,2450,5
|
|
20230823,140400,2257139720,2450,2450,2450,2450,229
|
|
20230823,140300,2256578670,2450,2445,2450,2445,1026
|
|
20230823,140200,2254064980,2445,2445,2450,2440,346
|
|
20230823,140100,2253220665,2450,2450,2450,2450,5
|
|
20230823,140000,2253208415,2450,2450,2450,2450,12
|
|
20230823,135900,2253179015,2450,2450,2450,2445,652
|
|
20230823,135800,2251581625,2445,2445,2450,2445,136
|
|
20230823,135700,2251249100,2430,2435,2435,2430,3099
|
|
20230823,135600,2243712540,2440,2435,2440,2430,359
|
|
20230823,135500,2242838425,2430,2435,2435,2430,429
|
|
20230823,135400,2241795845,2430,2440,2440,2430,2303
|
|
20230823,135300,2236185300,2440,2445,2445,2440,37
|
|
20230823,135200,2236094845,2445,2445,2445,2445,1429
|
|
20230823,135100,2232600940,2445,2445,2445,2445,2258
|
|
20230823,135000,2227080130,2445,2455,2455,2445,132
|
|
20230823,134900,2226757370,2445,2445,2445,2445,8
|
|
20230823,134800,2226737810,2445,2440,2445,2440,303
|
|
20230823,134700,2225998480,2430,2450,2450,2430,7495
|
|
20230823,134600,2207742450,2455,2445,2455,2445,727
|
|
20230823,134500,2205964215,2435,2450,2450,2435,2844
|
|
20230823,134400,2199015550,2450,2455,2455,2450,564
|
|
20230823,134300,2197631715,2455,2455,2455,2455,10
|
|
20230823,134200,2197607165,2455,2455,2455,2455,760
|
|
20230823,134100,2195741365,2455,2455,2455,2450,222
|
|
20230823,134000,2195197105,2455,2455,2455,2455,3
|
|
20230823,133900,2195189740,2450,2450,2450,2450,150
|
|
20230823,133800,2194822240,2460,2450,2460,2450,39
|
|
20230823,133700,2194726570,2450,2455,2455,2450,55
|
|
20230823,133600,2194591570,2455,2455,2455,2455,5
|
|
20230823,133500,2194579295,2455,2455,2455,2455,309
|
|
20230823,133400,2193820700,2445,2450,2455,2445,497
|
|
20230823,133300,2192602895,2460,2445,2460,2445,1339
|
|
20230823,133200,2189313420,2445,2445,2450,2445,480
|
|
20230823,133100,2188138680,2440,2440,2455,2440,3
|
|
20230823,133000,2188131345,2440,2440,2440,2440,485
|
|
20230823,132900,2186947945,2440,2440,2440,2440,0
|
|
20230823,132800,2186947945,2440,2445,2445,2440,1000
|
|
20230823,132700,2184507085,2450,2455,2455,2450,322
|
|
20230823,132600,2183718135,2455,2455,2455,2455,150
|
|
20230823,132500,2183349885,2455,2455,2455,2455,3
|
|
20230823,132400,2183342520,2455,2455,2455,2455,500
|
|
20230823,132300,2182115020,2455,2455,2455,2455,14
|
|
20230823,132200,2182080650,2450,2450,2455,2450,109
|
|
20230823,132100,2181813590,2450,2455,2455,2435,1218
|
|
20230823,132000,2178829830,2455,2455,2455,2455,1
|
|
20230823,131900,2178827375,2450,2450,2455,2450,1307
|
|
20230823,131800,2175625180,2455,2455,2455,2455,195
|
|
20230823,131700,2175146455,2460,2460,2460,2450,95
|
|
20230823,131600,2174912765,2455,2460,2460,2455,583
|
|
20230823,131500,2173481085,2460,2455,2460,2455,931
|
|
20230823,131400,2171195470,2455,2450,2455,2450,15
|
|
20230823,131300,2171158710,2455,2445,2455,2445,694
|
|
20230823,131200,2169455855,2440,2435,2440,2435,691
|
|
20230823,131100,2167771315,2430,2440,2440,2430,4925
|
|
20230823,131000,2155781885,2440,2440,2440,2440,489
|
|
20230823,130900,2154588725,2440,2440,2440,2440,733
|
|
20230823,130800,2152800205,2440,2445,2445,2440,1798
|
|
20230823,130700,2148411820,2445,2445,2455,2440,2323
|
|
20230823,130600,2142737840,2455,2455,2455,2455,20
|
|
20230823,130500,2142688740,2460,2455,2460,2455,1120
|
|
20230823,130400,2139938100,2445,2445,2445,2445,0
|
|
20230823,130300,2139938100,2445,2450,2450,2445,2057
|
|
20230823,130200,2134907875,2460,2460,2460,2460,3
|
|
20230823,130100,2134900495,2460,2455,2460,2455,333
|
|
20230823,130000,2134082975,2455,2455,2455,2455,0
|
|
20230823,125900,2134082975,2455,2445,2455,2445,1036
|
|
20230823,125800,2131545955,2445,2450,2455,2445,5658
|
|
20230823,125700,2117680235,2460,2460,2460,2460,0
|
|
20230823,125600,2117680235,2460,2460,2460,2460,2
|
|
20230823,125500,2117675315,2465,2465,2465,2455,444
|
|
20230823,125400,2116585260,2460,2465,2465,2455,1096
|
|
20230823,125300,2113893655,2460,2455,2460,2455,588
|
|
20230823,125200,2112449935,2465,2460,2465,2460,46
|
|
20230823,125100,2112336770,2460,2455,2465,2455,895
|
|
20230823,125000,2110139060,2455,2460,2465,2450,5605
|
|
20230823,124900,2096369965,2465,2475,2475,2460,3687
|
|
20230823,124800,2087285170,2475,2475,2475,2475,51
|
|
20230823,124700,2087158945,2470,2475,2475,2470,1182
|
|
20230823,124600,2084238960,2470,2475,2475,2470,61
|
|
20230823,124500,2084087990,2475,2470,2475,2470,2
|
|
20230823,124400,2084083045,2475,2475,2475,2470,305
|
|
20230823,124300,2083329685,2470,2470,2470,2470,161
|
|
20230823,124200,2082932015,2470,2470,2470,2470,50
|
|
20230823,124100,2082808515,2470,2470,2470,2470,0
|
|
20230823,124000,2082808515,2470,2470,2475,2470,215
|
|
20230823,123900,2082277460,2470,2475,2475,2470,116
|
|
20230823,123800,2081990410,2480,2480,2480,2480,0
|
|
20230823,123700,2081990410,2480,2480,2480,2480,0
|
|
20230823,123600,2081990410,2480,2480,2480,2470,52
|
|
20230823,123500,2081861950,2470,2475,2475,2470,100
|
|
20230823,123400,2081614575,2480,2475,2480,2475,244
|
|
20230823,123300,2081010670,2470,2470,2470,2470,410
|
|
20230823,123200,2079997970,2465,2470,2470,2465,1050
|
|
20230823,123100,2077409370,2470,2475,2475,2470,2252
|
|
20230823,123000,2071846880,2485,2485,2485,2485,0
|
|
20230823,122900,2071846880,2485,2475,2485,2475,802
|
|
20230823,122800,2069856860,2475,2475,2475,2475,10
|
|
20230823,122700,2069832110,2480,2480,2480,2480,1
|
|
20230823,122600,2069829630,2475,2475,2475,2475,627
|
|
20230823,122500,2068277805,2475,2475,2475,2475,172
|
|
20230823,122400,2067852105,2475,2480,2485,2465,13505
|
|
20230823,122300,2034418995,2480,2485,2485,2480,2041
|
|
20230823,122200,2029356390,2485,2490,2490,2485,1795
|
|
20230823,122100,2024887090,2495,2495,2495,2495,1
|
|
20230823,122000,2024884595,2495,2490,2495,2490,17
|
|
20230823,121900,2024842260,2490,2490,2490,2490,1857
|
|
20230823,121800,2020218330,2490,2490,2490,2490,579
|
|
20230823,121700,2018776620,2495,2495,2495,2495,0
|
|
20230823,121600,2018776620,2495,2490,2495,2490,213
|
|
20230823,121500,2018246235,2490,2490,2490,2490,50
|
|
20230823,121400,2018121735,2490,2490,2490,2490,1165
|
|
20230823,121300,2015220885,2490,2485,2490,2485,222
|
|
20230823,121200,2014669125,2485,2485,2485,2485,1541
|
|
20230823,121100,2010839740,2485,2485,2485,2485,40
|
|
20230823,121000,2010740340,2495,2480,2495,2480,3873
|
|
20230823,120900,2001096070,2490,2490,2490,2490,0
|
|
20230823,120800,2001096070,2490,2490,2490,2480,3227
|
|
20230823,120700,1993076775,2495,2495,2495,2495,166
|
|
20230823,120600,1992662605,2490,2490,2495,2485,2868
|
|
20230823,120500,1985526690,2490,2495,2495,2490,1105
|
|
20230823,120400,1982775165,2495,2495,2495,2490,1623
|
|
20230823,120300,1978728970,2495,2495,2495,2495,287
|
|
20230823,120200,1978012905,2490,2490,2495,2490,301
|
|
20230823,120100,1977263410,2500,2500,2500,2500,0
|
|
20230823,120000,1977263410,2500,2500,2500,2485,1165
|
|
20230823,115900,1974363735,2500,2500,2505,2495,2419
|
|
20230823,115800,1968317260,2500,2495,2500,2495,127
|
|
20230823,115700,1967999785,2490,2490,2490,2485,286
|
|
20230823,115600,1967288335,2505,2505,2505,2490,285
|
|
20230823,115500,1966575610,2505,2490,2505,2490,1820
|
|
20230823,115400,1962025110,2490,2490,2490,2490,0
|
|
20230823,115300,1962025110,2490,2490,2495,2485,3344
|
|
20230823,115200,1953703495,2485,2485,2490,2485,3046
|
|
20230823,115100,1946131660,2490,2485,2495,2485,509
|
|
20230823,115000,1944864650,2490,2495,2495,2490,13
|
|
20230823,114900,1944832235,2500,2490,2500,2490,201
|
|
20230823,114800,1944331735,2500,2500,2500,2500,2
|
|
20230823,114700,1944326735,2505,2505,2505,2495,8998
|
|
20230823,114600,1921827945,2505,2495,2505,2495,1691
|
|
20230823,114500,1917599705,2495,2490,2495,2485,1694
|
|
20230823,114400,1913384925,2495,2500,2500,2490,3
|
|
20230823,114300,1913377440,2485,2505,2505,2485,75
|
|
20230823,114200,1913190265,2505,2490,2505,2490,4877
|
|
20230823,114100,1901038080,2485,2480,2490,2480,2323
|
|
20230823,114000,1895270660,2480,2490,2490,2480,4677
|
|
20230823,113900,1883655235,2480,2500,2500,2480,4524
|
|
20230823,113800,1872406530,2495,2495,2495,2495,788
|
|
20230823,113700,1870440470,2495,2510,2510,2495,68
|
|
20230823,113600,1870270730,2510,2505,2510,2505,124
|
|
20230823,113500,1869959970,2495,2495,2495,2495,1271
|
|
20230823,113400,1866788825,2495,2500,2500,2495,5276
|
|
20230823,113300,1853609515,2505,2510,2510,2505,600
|
|
20230823,113200,1852105510,2500,2510,2515,2500,7188
|
|
20230823,113100,1834092695,2520,2520,2520,2515,3498
|
|
20230823,113000,1825281335,2520,2515,2520,2515,3545
|
|
20230823,112900,1816357630,2515,2515,2515,2505,2585
|
|
20230823,112800,1809861775,2515,2510,2515,2505,254
|
|
20230823,112700,1809224360,2510,2500,2510,2500,111
|
|
20230823,112600,1808946840,2500,2510,2515,2500,6319
|
|
20230823,112500,1793094275,2515,2510,2520,2510,6309
|
|
20230823,112400,1777238680,2515,2515,2515,2510,3545
|
|
20230823,112300,1768323575,2510,2515,2515,2510,509
|
|
20230823,112200,1767043450,2515,2515,2515,2510,2146
|
|
20230823,112100,1761648715,2515,2500,2515,2500,8115
|
|
20230823,112000,1741292525,2505,2500,2505,2500,2468
|
|
20230823,111900,1735110800,2500,2500,2505,2495,1548
|
|
20230823,111800,1731243495,2500,2500,2505,2500,2263
|
|
20230823,111700,1725584495,2505,2500,2510,2500,7750
|
|
20230823,111600,1706198945,2500,2510,2510,2500,3482
|
|
20230823,111500,1697479315,2510,2495,2510,2490,4134
|
|
20230823,111400,1687141070,2490,2490,2495,2490,914
|
|
20230823,111300,1684865200,2495,2495,2495,2490,239
|
|
20230823,111200,1684269030,2495,2490,2495,2490,572
|
|
20230823,111100,1682842990,2495,2500,2500,2495,1378
|
|
20230823,111000,1679404765,2495,2505,2505,2495,7666
|
|
20230823,110900,1660255895,2505,2500,2510,2500,2201
|
|
20230823,110800,1654740660,2505,2490,2510,2490,9172
|
|
20230823,110700,1631799010,2490,2485,2490,2485,4271
|
|
20230823,110600,1621170170,2485,2475,2485,2475,4782
|
|
20230823,110500,1609305210,2475,2480,2480,2475,1748
|
|
20230823,110400,1604973360,2480,2470,2480,2470,3162
|
|
20230823,110300,1597149115,2470,2475,2475,2470,2571
|
|
20230823,110200,1590798570,2470,2465,2470,2465,1124
|
|
20230823,110100,1588022890,2470,2470,2470,2455,2983
|
|
20230823,110000,1580683590,2460,2460,2470,2460,1653
|
|
20230823,105900,1576615315,2460,2460,2470,2460,1375
|
|
20230823,105800,1573225325,2465,2455,2465,2455,3259
|
|
20230823,105700,1565224360,2455,2470,2470,2450,14151
|
|
20230823,105600,1530485020,2480,2470,2480,2470,2003
|
|
20230823,105500,1525526945,2470,2460,2470,2460,2283
|
|
20230823,105400,1519908985,2460,2470,2470,2460,1808
|
|
20230823,105300,1515455295,2475,2475,2475,2470,1824
|
|
20230823,105200,1510948725,2470,2475,2480,2470,199
|
|
20230823,105100,1510456640,2475,2490,2490,2475,279
|
|
20230823,105000,1509763795,2490,2470,2490,2470,3283
|
|
20230823,104900,1501634785,2470,2475,2475,2470,2187
|
|
20230823,104800,1496232560,2475,2475,2475,2470,1571
|
|
20230823,104700,1492347230,2470,2470,2480,2470,1718
|
|
20230823,104600,1488098600,2465,2485,2485,2465,6827
|
|
20230823,104500,1471212885,2490,2490,2490,2485,6788
|
|
20230823,104400,1454312590,2490,2485,2490,2485,6204
|
|
20230823,104300,1438892200,2480,2480,2485,2475,5484
|
|
20230823,104200,1425288485,2485,2480,2485,2465,8877
|
|
20230823,104100,1403277815,2485,2480,2485,2465,5499
|
|
20230823,104000,1389668855,2475,2480,2485,2455,28397
|
|
20230823,103900,1319549225,2485,2495,2495,2485,1270
|
|
20230823,103800,1316392690,2480,2495,2495,2480,10240
|
|
20230823,103700,1290921480,2495,2505,2505,2495,3732
|
|
20230823,103600,1281595760,2505,2500,2505,2495,3009
|
|
20230823,103500,1274063460,2505,2500,2505,2495,4451
|
|
20230823,103400,1262938635,2500,2515,2525,2500,13070
|
|
20230823,103300,1230094055,2515,2510,2520,2505,11683
|
|
20230823,103200,1200734390,2505,2485,2520,2485,17873
|
|
20230823,103100,1155868290,2495,2525,2525,2480,31224
|
|
20230823,103000,1077801145,2525,2515,2565,2500,80723
|
|
20230823,102900,873255170,2515,2500,2550,2485,80098
|
|
20230823,102800,671429990,2500,2450,2500,2450,69999
|
|
20230823,102700,498442995,2450,2440,2450,2435,1443
|
|
20230823,102600,494921115,2440,2450,2450,2440,4723
|
|
20230823,102500,483377555,2450,2450,2450,2450,324
|
|
20230823,102400,482583755,2455,2450,2455,2445,505
|
|
20230823,102300,481344690,2450,2445,2450,2445,2412
|
|
20230823,102200,475437120,2445,2445,2445,2445,988
|
|
20230823,102100,473021460,2450,2450,2455,2450,8676
|
|
20230823,102000,451757515,2450,2450,2450,2440,1283
|
|
20230823,101900,448621965,2450,2460,2460,2440,9414
|
|
20230823,101800,425566500,2460,2465,2465,2460,1121
|
|
20230823,101700,422805745,2465,2445,2470,2445,10429
|
|
20230823,101600,397209830,2445,2440,2445,2440,1783
|
|
20230823,101500,392850670,2440,2450,2450,2435,5253
|
|
20230823,101400,380030275,2450,2445,2450,2440,816
|
|
20230823,101300,378035005,2450,2450,2450,2440,1481
|
|
20230823,101200,374412295,2450,2450,2455,2450,3105
|
|
20230823,101100,366805020,2450,2455,2455,2445,1602
|
|
20230823,101000,362881585,2455,2455,2460,2445,1289
|
|
20230823,100900,359718150,2455,2440,2455,2440,5319
|
|
20230823,100800,346684015,2430,2445,2445,2430,3096
|
|
20230823,100700,339133965,2445,2445,2445,2435,2371
|
|
20230823,100600,333347280,2435,2435,2445,2435,1555
|
|
20230823,100500,329548515,2435,2445,2445,2435,2658
|
|
20230823,100400,323053065,2445,2440,2445,2435,1897
|
|
20230823,100300,318424535,2440,2430,2440,2425,2826
|
|
20230823,100200,311552345,2430,2430,2440,2425,2152
|
|
20230823,100100,306320680,2435,2435,2440,2430,5303
|
|
20230823,100000,293409850,2430,2435,2450,2430,20645
|
|
20230823,095900,243081000,2430,2435,2440,2425,7980
|
|
20230823,095800,223661365,2430,2425,2445,2425,16918
|
|
20230823,095700,182513965,2425,2425,2430,2420,12444
|
|
20230823,095600,152347035,2425,2415,2435,2415,18892
|
|
20230823,095500,106525785,2415,2415,2415,2410,1823
|
|
20230823,095400,102131045,2415,2410,2415,2400,8050
|
|
20230823,095300,82740605,2410,2400,2410,2400,5501
|
|
20230823,095200,69494525,2400,2390,2400,2390,4159
|
|
20230823,095100,59535905,2385,2385,2390,2385,1324
|
|
20230823,095000,56378155,2380,2375,2380,2375,1599
|
|
20230823,094900,52578165,2380,2375,2380,2375,1133
|
|
20230823,094800,49886850,2375,2375,2380,2375,566
|
|
20230823,094700,48542595,2370,2375,2375,2370,228
|
|
20230823,094600,48001160,2375,2375,2375,2375,368
|
|
20230823,094500,47127160,2375,2360,2375,2360,629
|
|
20230823,094400,45638860,2365,2370,2370,2365,432
|
|
20230823,094300,44617175,2365,2365,2365,2365,0
|
|
20230823,094200,44617175,2365,2365,2365,2365,500
|
|
20230823,094100,43434675,2365,2370,2370,2365,604
|
|
20230823,094000,42005715,2370,2370,2370,2370,0
|
|
20230823,093900,42005715,2370,2370,2375,2370,1650
|
|
20230823,093800,38092190,2370,2360,2370,2360,78
|
|
20230823,093700,37908100,2360,2370,2370,2360,54
|
|
20230823,093600,37780250,2370,2360,2370,2360,620
|
|
20230823,093500,36316950,2360,2360,2360,2360,13
|
|
20230823,093400,36286270,2360,2360,2360,2360,0
|
|
20230823,093300,36286270,2360,2370,2370,2360,43
|
|
20230823,093200,36184725,2370,2360,2370,2360,622
|
|
20230823,093100,34716685,2360,2360,2360,2360,13
|
|
20230823,093000,34686005,2360,2360,2360,2360,0
|
|
20230823,092900,34686005,2360,2360,2360,2360,14
|
|
20230823,092800,34652965,2365,2365,2365,2365,0
|
|
20230823,092700,34652965,2365,2365,2365,2365,590
|
|
20230823,092600,33257615,2365,2375,2375,2365,1796
|
|
20230823,092500,29006560,2390,2380,2390,2375,103
|
|
20230823,092400,28760705,2380,2385,2395,2380,102
|
|
20230823,092300,28517100,2380,2380,2385,2380,410
|
|
20230823,092200,27540805,2380,2380,2380,2380,200
|
|
20230823,092100,27064805,2370,2370,2370,2370,132
|
|
20230823,092000,26751965,2370,2370,2370,2370,0
|
|
20230823,091900,26751965,2370,2370,2370,2370,15
|
|
20230823,091800,26716415,2380,2380,2380,2380,471
|
|
20230823,091700,25595435,2375,2375,2375,2375,400
|
|
20230823,091600,24645435,2380,2370,2380,2370,481
|
|
20230823,091500,23505355,2370,2365,2370,2355,640
|
|
20230823,091400,21997130,2365,2365,2365,2365,322
|
|
20230823,091300,21235600,2360,2360,2360,2355,3555
|
|
20230823,091200,12847300,2360,2365,2365,2360,29
|
|
20230823,091100,12778780,2365,2365,2365,2365,61
|
|
20230823,091000,12634515,2365,2360,2365,2360,21
|
|
20230823,090900,12584950,2360,2360,2360,2360,210
|
|
20230823,090800,12089350,2360,2360,2360,2360,5
|
|
20230823,090700,12077550,2360,2360,2360,2360,0
|
|
20230823,090600,12077550,2360,2365,2365,2350,1411
|
|
20230823,090500,8753095,2360,2380,2380,2360,261
|
|
20230823,090400,8136805,2365,2365,2365,2365,1
|
|
20230823,090300,8134440,2365,2355,2365,2350,94
|
|
20230823,090200,7913085,2350,2355,2355,2350,100
|
|
20230823,090100,7678080,2350,2360,2360,2350,393
|
|
20230823,090000,6752145,2370,2370,2375,2370,2749
|