594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185100,2870600145,4260,4260,4260,4260,6316
|
|
20230802,185000,2870600145,4260,4260,4260,4260,0
|
|
20230802,184900,2870600145,4260,4260,4260,4260,0
|
|
20230802,184800,2870600145,4260,4260,4260,4260,0
|
|
20230802,184700,2870600145,4260,4260,4260,4260,0
|
|
20230802,184600,2870600145,4260,4260,4260,4260,0
|
|
20230802,184500,2870600145,4260,4260,4260,4260,0
|
|
20230802,184400,2870600145,4260,4260,4260,4260,0
|
|
20230802,184300,2870600145,4260,4260,4260,4260,0
|
|
20230802,184200,2870600145,4260,4260,4260,4260,0
|
|
20230802,184100,2870600145,4260,4260,4260,4260,0
|
|
20230802,184000,2870600145,4260,4260,4260,4260,0
|
|
20230802,183900,2870600145,4260,4260,4260,4260,0
|
|
20230802,183800,2870600145,4260,4260,4260,4260,0
|
|
20230802,183700,2870600145,4260,4260,4260,4260,0
|
|
20230802,183600,2870600145,4260,4260,4260,4260,0
|
|
20230802,183500,2870600145,4260,4260,4260,4260,0
|
|
20230802,183400,2870600145,4260,4260,4260,4260,0
|
|
20230802,183300,2870600145,4260,4260,4260,4260,0
|
|
20230802,183200,2870600145,4260,4260,4260,4260,0
|
|
20230802,183100,2870600145,4260,4260,4260,4260,0
|
|
20230802,183000,2870600145,4260,4260,4260,4260,0
|
|
20230802,182900,2870600145,4260,4260,4260,4260,0
|
|
20230802,182800,2870600145,4260,4260,4260,4260,0
|
|
20230802,182700,2870600145,4260,4260,4260,4260,0
|
|
20230802,182600,2870600145,4260,4260,4260,4260,0
|
|
20230802,182500,2870600145,4260,4260,4260,4260,0
|
|
20230802,182400,2870600145,4260,4260,4260,4260,0
|
|
20230802,182300,2870600145,4260,4260,4260,4260,0
|
|
20230802,182200,2870600145,4260,4260,4260,4260,0
|
|
20230802,182100,2870600145,4260,4260,4260,4260,6316
|
|
20230802,182000,2870600145,4260,4260,4260,4260,0
|
|
20230802,181900,2870600145,4260,4260,4260,4260,0
|
|
20230802,181800,2870600145,4260,4260,4260,4260,0
|
|
20230802,181700,2870600145,4260,4260,4260,4260,0
|
|
20230802,181600,2870600145,4260,4260,4260,4260,0
|
|
20230802,181500,2870600145,4260,4260,4260,4260,0
|
|
20230802,181400,2870600145,4260,4260,4260,4260,0
|
|
20230802,181300,2870600145,4260,4260,4260,4260,0
|
|
20230802,181200,2870600145,4260,4260,4260,4260,0
|
|
20230802,181100,2870600145,4260,4260,4260,4260,0
|
|
20230802,181000,2870600145,4260,4260,4260,4260,0
|
|
20230802,180900,2870600145,4260,4260,4260,4260,0
|
|
20230802,180800,2870600145,4260,4260,4260,4260,0
|
|
20230802,180700,2870600145,4260,4260,4260,4260,0
|
|
20230802,180600,2870600145,4260,4260,4260,4260,0
|
|
20230802,180500,2870600145,4260,4260,4260,4260,0
|
|
20230802,180400,2870600145,4260,4260,4260,4260,0
|
|
20230802,180300,2870600145,4260,4260,4260,4260,0
|
|
20230802,180200,2870600145,4260,4260,4260,4260,0
|
|
20230802,180100,2870600145,4260,4260,4260,4260,0
|
|
20230802,180000,2870600145,4260,4260,4260,4260,0
|
|
20230802,175900,2870600145,4260,4260,4260,4260,0
|
|
20230802,175800,2870600145,4260,4260,4260,4260,0
|
|
20230802,175700,2870600145,4260,4260,4260,4260,0
|
|
20230802,175600,2870600145,4260,4260,4260,4260,0
|
|
20230802,175500,2870600145,4260,4260,4260,4260,0
|
|
20230802,175400,2870600145,4260,4260,4260,4260,0
|
|
20230802,175300,2870600145,4260,4260,4260,4260,0
|
|
20230802,175200,2870600145,4260,4260,4260,4260,0
|
|
20230802,175100,2870600145,4260,4260,4260,4260,6316
|
|
20230802,175000,2870600145,4260,4260,4260,4260,0
|
|
20230802,174900,2870600145,4260,4260,4260,4260,0
|
|
20230802,174800,2870600145,4260,4260,4260,4260,0
|
|
20230802,174700,2870600145,4260,4260,4260,4260,0
|
|
20230802,174600,2870600145,4260,4260,4260,4260,0
|
|
20230802,174500,2870600145,4260,4260,4260,4260,0
|
|
20230802,174400,2870600145,4260,4260,4260,4260,0
|
|
20230802,174300,2870600145,4260,4260,4260,4260,0
|
|
20230802,174200,2870600145,4260,4260,4260,4260,0
|
|
20230802,174100,2870600145,4260,4260,4260,4260,0
|
|
20230802,174000,2870600145,4260,4260,4260,4260,0
|
|
20230802,173900,2870600145,4260,4260,4260,4260,0
|
|
20230802,173800,2870600145,4260,4260,4260,4260,0
|
|
20230802,173700,2870600145,4260,4260,4260,4260,0
|
|
20230802,173600,2870600145,4260,4260,4260,4260,0
|
|
20230802,173500,2870600145,4260,4260,4260,4260,0
|
|
20230802,173400,2870600145,4260,4260,4260,4260,0
|
|
20230802,173300,2870600145,4260,4260,4260,4260,0
|
|
20230802,173200,2870600145,4260,4260,4260,4260,0
|
|
20230802,173100,2870600145,4260,4260,4260,4260,0
|
|
20230802,173000,2870600145,4260,4260,4260,4260,0
|
|
20230802,172900,2870600145,4260,4260,4260,4260,0
|
|
20230802,172800,2870600145,4260,4260,4260,4260,0
|
|
20230802,172700,2870600145,4260,4260,4260,4260,0
|
|
20230802,172600,2870600145,4260,4260,4260,4260,0
|
|
20230802,172500,2870600145,4260,4260,4260,4260,0
|
|
20230802,172400,2870600145,4260,4260,4260,4260,0
|
|
20230802,172300,2870600145,4260,4260,4260,4260,0
|
|
20230802,172200,2870600145,4260,4260,4260,4260,0
|
|
20230802,172100,2870600145,4260,4260,4260,4260,6316
|
|
20230802,172000,2870600145,4260,4260,4260,4260,0
|
|
20230802,171900,2870600145,4260,4260,4260,4260,0
|
|
20230802,171800,2870600145,4260,4260,4260,4260,0
|
|
20230802,171700,2870600145,4260,4260,4260,4260,0
|
|
20230802,171600,2870600145,4260,4260,4260,4260,0
|
|
20230802,171500,2870600145,4260,4260,4260,4260,0
|
|
20230802,171400,2870600145,4260,4260,4260,4260,0
|
|
20230802,171300,2870600145,4260,4260,4260,4260,0
|
|
20230802,171200,2870600145,4260,4260,4260,4260,0
|
|
20230802,171100,2870600145,4260,4260,4260,4260,0
|
|
20230802,171000,2870600145,4260,4260,4260,4260,0
|
|
20230802,170900,2870600145,4260,4260,4260,4260,0
|
|
20230802,170800,2870600145,4260,4260,4260,4260,0
|
|
20230802,170700,2870600145,4260,4260,4260,4260,0
|
|
20230802,170600,2870600145,4260,4260,4260,4260,0
|
|
20230802,170500,2870600145,4260,4260,4260,4260,0
|
|
20230802,170400,2870600145,4260,4260,4260,4260,0
|
|
20230802,170300,2870600145,4260,4260,4260,4260,0
|
|
20230802,170200,2870600145,4260,4260,4260,4260,0
|
|
20230802,170100,2870600145,4260,4260,4260,4260,0
|
|
20230802,170000,2870600145,4260,4260,4260,4260,0
|
|
20230802,165900,2870600145,4260,4260,4260,4260,0
|
|
20230802,165800,2870600145,4260,4260,4260,4260,0
|
|
20230802,165700,2870600145,4260,4260,4260,4260,0
|
|
20230802,165600,2870600145,4260,4260,4260,4260,0
|
|
20230802,165500,2870600145,4260,4260,4260,4260,0
|
|
20230802,165400,2870600145,4260,4260,4260,4260,0
|
|
20230802,165300,2870600145,4260,4260,4260,4260,0
|
|
20230802,165200,2870600145,4260,4260,4260,4260,0
|
|
20230802,165100,2870600145,4260,4260,4260,4260,6316
|
|
20230802,165000,2870600145,4260,4260,4260,4260,0
|
|
20230802,164900,2870600145,4260,4260,4260,4260,0
|
|
20230802,164800,2870600145,4260,4260,4260,4260,0
|
|
20230802,164700,2870600145,4260,4260,4260,4260,0
|
|
20230802,164600,2870600145,4260,4260,4260,4260,0
|
|
20230802,164500,2870600145,4260,4260,4260,4260,0
|
|
20230802,164400,2870600145,4260,4260,4260,4260,0
|
|
20230802,164300,2870600145,4260,4260,4260,4260,0
|
|
20230802,164200,2870600145,4260,4260,4260,4260,0
|
|
20230802,164100,2870600145,4260,4260,4260,4260,0
|
|
20230802,164000,2870600145,4260,4260,4260,4260,0
|
|
20230802,163900,2870600145,4260,4260,4260,4260,0
|
|
20230802,163800,2870600145,4260,4260,4260,4260,0
|
|
20230802,163700,2870600145,4260,4260,4260,4260,0
|
|
20230802,163600,2870600145,4260,4260,4260,4260,0
|
|
20230802,163500,2870600145,4260,4260,4260,4260,0
|
|
20230802,163400,2870600145,4260,4260,4260,4260,0
|
|
20230802,163300,2870600145,4260,4260,4260,4260,0
|
|
20230802,163200,2870600145,4260,4260,4260,4260,0
|
|
20230802,163100,2870600145,4260,4260,4260,4260,0
|
|
20230802,163000,2870600145,4260,4260,4260,4260,0
|
|
20230802,162900,2870600145,4260,4260,4260,4260,0
|
|
20230802,162800,2870600145,4260,4260,4260,4260,0
|
|
20230802,162700,2870600145,4260,4260,4260,4260,0
|
|
20230802,162600,2870600145,4260,4260,4260,4260,0
|
|
20230802,162500,2870600145,4260,4260,4260,4260,0
|
|
20230802,162400,2870600145,4260,4260,4260,4260,0
|
|
20230802,162300,2870600145,4260,4260,4260,4260,0
|
|
20230802,162200,2870600145,4260,4260,4260,4260,0
|
|
20230802,162100,2870600145,4260,4260,4260,4260,6316
|
|
20230802,162000,2870600145,4260,4260,4260,4260,0
|
|
20230802,161900,2870600145,4260,4260,4260,4260,0
|
|
20230802,161800,2870600145,4260,4260,4260,4260,0
|
|
20230802,161700,2870600145,4260,4260,4260,4260,0
|
|
20230802,161600,2870600145,4260,4260,4260,4260,0
|
|
20230802,161500,2870600145,4260,4260,4260,4260,0
|
|
20230802,161400,2870600145,4260,4260,4260,4260,0
|
|
20230802,161300,2870600145,4260,4260,4260,4260,0
|
|
20230802,161200,2870600145,4260,4260,4260,4260,0
|
|
20230802,161100,2870600145,4260,4260,4260,4260,0
|
|
20230802,161000,2870600145,4260,4260,4260,4260,0
|
|
20230802,160900,2870600145,4260,4260,4260,4260,0
|
|
20230802,160800,2870600145,4260,4260,4260,4260,0
|
|
20230802,160700,2870600145,4260,4260,4260,4260,0
|
|
20230802,160600,2870600145,4260,4260,4260,4260,0
|
|
20230802,160500,2870600145,4260,4260,4260,4260,0
|
|
20230802,160400,2870600145,4260,4260,4260,4260,0
|
|
20230802,160300,2870600145,4260,4260,4260,4260,0
|
|
20230802,160200,2870600145,4260,4260,4260,4260,0
|
|
20230802,160100,2870600145,4260,4260,4260,4260,0
|
|
20230802,160000,2870600145,4260,4260,4260,4260,0
|
|
20230802,155900,2870600145,4260,4260,4260,4260,0
|
|
20230802,155800,2870600145,4260,4260,4260,4260,0
|
|
20230802,155700,2870600145,4260,4260,4260,4260,0
|
|
20230802,155600,2870600145,4260,4260,4260,4260,0
|
|
20230802,155500,2870600145,4260,4260,4260,4260,0
|
|
20230802,155400,2870600145,4260,4260,4260,4260,0
|
|
20230802,155300,2870600145,4260,4260,4260,4260,0
|
|
20230802,155200,2870600145,4260,4260,4260,4260,0
|
|
20230802,155100,2870600145,4260,4260,4260,4260,6316
|
|
20230802,155000,2870600145,4260,4260,4260,4260,0
|
|
20230802,154900,2870600145,4260,4260,4260,4260,0
|
|
20230802,154800,2870600145,4260,4260,4260,4260,0
|
|
20230802,154700,2870600145,4260,4260,4260,4260,0
|
|
20230802,154600,2870600145,4260,4260,4260,4260,0
|
|
20230802,154500,2870600145,4260,4260,4260,4260,0
|
|
20230802,154400,2870600145,4260,4260,4260,4260,0
|
|
20230802,154300,2870600145,4260,4260,4260,4260,0
|
|
20230802,154200,2870600145,4260,4260,4260,4260,0
|
|
20230802,154100,2870600145,4260,4260,4260,4260,0
|
|
20230802,154000,2870600145,4260,4260,4260,4260,0
|
|
20230802,153900,2870600145,4260,4260,4260,4260,0
|
|
20230802,153800,2870600145,4260,4260,4260,4260,0
|
|
20230802,153700,2870600145,4260,4260,4260,4260,0
|
|
20230802,153600,2870600145,4260,4260,4260,4260,0
|
|
20230802,153500,2870600145,4260,4260,4260,4260,0
|
|
20230802,153400,2870600145,4260,4260,4260,4260,0
|
|
20230802,153300,2870600145,4260,4260,4260,4260,0
|
|
20230802,153200,2870600145,4260,4260,4260,4260,0
|
|
20230802,153100,2870600145,4260,4260,4260,4260,0
|
|
20230802,153000,2870600145,4260,4260,4260,4260,6316
|
|
20230802,152900,2843693985,4260,4260,4260,4260,0
|
|
20230802,152800,2843693985,4260,4260,4260,4260,0
|
|
20230802,152700,2843693985,4260,4260,4260,4260,0
|
|
20230802,152600,2843693985,4260,4260,4260,4260,0
|
|
20230802,152500,2843693985,4260,4260,4260,4260,0
|
|
20230802,152400,2843693985,4260,4260,4260,4260,0
|
|
20230802,152300,2843693985,4260,4260,4260,4260,0
|
|
20230802,152200,2843693985,4260,4260,4260,4260,0
|
|
20230802,152100,2843693985,4260,4260,4260,4260,0
|
|
20230802,152000,2843693985,4260,4260,4260,4260,0
|
|
20230802,151900,2843693985,4260,4260,4265,4260,953
|
|
20230802,151800,2839634155,4265,4260,4265,4260,511
|
|
20230802,151700,2837457290,4260,4265,4265,4255,982
|
|
20230802,151600,2833272120,4265,4260,4265,4255,1856
|
|
20230802,151500,2825368775,4260,4260,4260,4260,300
|
|
20230802,151400,2824090775,4260,4260,4265,4260,303
|
|
20230802,151300,2822799985,4255,4260,4260,4255,4024
|
|
20230802,151200,2805672165,4255,4255,4255,4255,1242
|
|
20230802,151100,2800387455,4255,4265,4265,4255,1420
|
|
20230802,151000,2794340085,4260,4260,4260,4260,130
|
|
20230802,150900,2793786285,4260,4255,4260,4255,909
|
|
20230802,150800,2789913950,4255,4260,4260,4255,136
|
|
20230802,150700,2789335230,4255,4255,4260,4255,733
|
|
20230802,150600,2786216040,4260,4260,4260,4260,301
|
|
20230802,150500,2784933780,4260,4260,4260,4260,5
|
|
20230802,150400,2784912480,4255,4255,4260,4250,1083
|
|
20230802,150300,2780304315,4260,4260,4260,4260,180
|
|
20230802,150200,2779537515,4260,4260,4260,4260,431
|
|
20230802,150100,2777701455,4260,4260,4260,4260,71
|
|
20230802,150000,2777398995,4260,4260,4260,4255,1381
|
|
20230802,145900,2771518375,4260,4260,4260,4260,121
|
|
20230802,145800,2771002915,4260,4260,4260,4260,238
|
|
20230802,145700,2769989035,4260,4260,4260,4260,252
|
|
20230802,145600,2768915515,4260,4265,4265,4255,4062
|
|
20230802,145500,2751615575,4265,4265,4265,4265,17
|
|
20230802,145400,2751543070,4270,4265,4270,4260,382
|
|
20230802,145300,2749914645,4265,4265,4265,4265,100
|
|
20230802,145200,2749488145,4265,4260,4270,4260,770
|
|
20230802,145100,2746203345,4270,4270,4270,4270,221
|
|
20230802,145000,2745259675,4270,4270,4270,4270,95
|
|
20230802,144900,2744854025,4270,4270,4270,4270,20
|
|
20230802,144800,2744768625,4275,4270,4275,4270,47
|
|
20230802,144700,2744567825,4260,4265,4265,4260,1517
|
|
20230802,144600,2738102740,4270,4270,4270,4270,375
|
|
20230802,144500,2736501490,4270,4275,4275,4270,162
|
|
20230802,144400,2735809650,4270,4270,4270,4265,46
|
|
20230802,144300,2735613255,4270,4270,4270,4270,15
|
|
20230802,144200,2735549205,4265,4265,4265,4265,100
|
|
20230802,144100,2735122705,4265,4265,4265,4265,0
|
|
20230802,144000,2735122705,4265,4265,4265,4265,753
|
|
20230802,143900,2731911160,4260,4265,4265,4260,92
|
|
20230802,143800,2731519210,4265,4265,4265,4260,535
|
|
20230802,143700,2729238560,4260,4265,4265,4260,19
|
|
20230802,143600,2729157555,4265,4265,4265,4265,0
|
|
20230802,143500,2729157555,4265,4260,4265,4260,311
|
|
20230802,143400,2727831230,4260,4260,4260,4260,69
|
|
20230802,143300,2727537290,4260,4260,4260,4260,32
|
|
20230802,143200,2727400970,4255,4255,4260,4255,911
|
|
20230802,143100,2723523260,4255,4255,4255,4255,501
|
|
20230802,143000,2721391505,4255,4255,4255,4255,182
|
|
20230802,142900,2720617095,4255,4255,4255,4255,51
|
|
20230802,142800,2720400090,4250,4250,4250,4250,0
|
|
20230802,142700,2720400090,4250,4250,4250,4250,49
|
|
20230802,142600,2720191840,4250,4250,4250,4250,3458
|
|
20230802,142500,2705495340,4255,4255,4255,4255,71
|
|
20230802,142400,2705193235,4265,4255,4265,4255,137
|
|
20230802,142300,2704609480,4255,4255,4255,4255,50
|
|
20230802,142200,2704396730,4250,4255,4255,4250,730
|
|
20230802,142100,2701292885,4255,4255,4255,4250,721
|
|
20230802,142000,2698225040,4255,4255,4255,4255,363
|
|
20230802,141900,2696680475,4255,4260,4260,4255,259
|
|
20230802,141800,2695578415,4255,4255,4255,4255,699
|
|
20230802,141700,2692604170,4255,4255,4255,4255,30
|
|
20230802,141600,2692476520,4255,4255,4255,4255,590
|
|
20230802,141500,2689966070,4255,4255,4255,4255,486
|
|
20230802,141400,2687898140,4260,4265,4265,4260,432
|
|
20230802,141300,2686056960,4265,4265,4265,4265,1
|
|
20230802,141200,2686052695,4260,4260,4260,4260,303
|
|
20230802,141100,2684761915,4260,4260,4260,4260,280
|
|
20230802,141000,2683569115,4260,4260,4260,4260,371
|
|
20230802,140900,2681988655,4260,4260,4260,4260,23
|
|
20230802,140800,2681890675,4250,4250,4250,4250,0
|
|
20230802,140700,2681890675,4250,4260,4260,4250,500
|
|
20230802,140600,2679764555,4275,4275,4275,4275,9
|
|
20230802,140500,2679726080,4275,4265,4275,4265,304
|
|
20230802,140400,2678428275,4255,4265,4265,4255,501
|
|
20230802,140300,2676296020,4260,4260,4260,4260,931
|
|
20230802,140200,2672329960,4255,4260,4260,4255,130
|
|
20230802,140100,2671776310,4265,4260,4265,4260,31
|
|
20230802,140000,2671644245,4245,4270,4270,4245,7210
|
|
20230802,135900,2640995965,4265,4265,4270,4265,3127
|
|
20230802,135800,2627659305,4270,4270,4270,4270,357
|
|
20230802,135700,2626134915,4270,4270,4270,4270,10
|
|
20230802,135600,2626092215,4265,4270,4270,4265,16
|
|
20230802,135500,2626023900,4285,4285,4285,4270,3
|
|
20230802,135400,2626011060,4260,4270,4280,4260,482
|
|
20230802,135300,2623951400,4265,4260,4285,4260,890
|
|
20230802,135200,2620148200,4260,4260,4260,4260,100
|
|
20230802,135100,2619722200,4270,4270,4270,4270,0
|
|
20230802,135000,2619722200,4270,4270,4270,4270,500
|
|
20230802,134900,2617587200,4275,4270,4275,4260,712
|
|
20230802,134800,2614550425,4270,4255,4270,4255,854
|
|
20230802,134700,2610906030,4260,4270,4270,4255,256
|
|
20230802,134600,2609813670,4270,4270,4270,4270,20
|
|
20230802,134500,2609728270,4270,4260,4270,4255,1131
|
|
20230802,134400,2604915100,4260,4265,4270,4255,4786
|
|
20230802,134300,2584539455,4270,4285,4285,4265,1189
|
|
20230802,134200,2579452090,4285,4280,4290,4280,1472
|
|
20230802,134100,2573143340,4280,4265,4280,4265,33
|
|
20230802,134000,2573002445,4270,4280,4280,4265,3801
|
|
20230802,133900,2556736120,4285,4280,4285,4280,54
|
|
20230802,133800,2556504995,4280,4285,4285,4280,44
|
|
20230802,133700,2556316460,4285,4285,4285,4285,47
|
|
20230802,133600,2556115065,4285,4280,4285,4275,64
|
|
20230802,133500,2555841210,4280,4285,4290,4280,464
|
|
20230802,133400,2553853200,4265,4260,4265,4255,891
|
|
20230802,133300,2550058910,4285,4270,4295,4255,4557
|
|
20230802,133200,2530533580,4275,4270,4275,4260,1141
|
|
20230802,133100,2525671585,4270,4265,4270,4265,6
|
|
20230802,133000,2525645970,4260,4270,4270,4260,922
|
|
20230802,132900,2521714030,4270,4270,4270,4270,1
|
|
20230802,132800,2521709760,4270,4250,4270,4250,927
|
|
20230802,132700,2517765240,4255,4265,4265,4255,88
|
|
20230802,132600,2517390790,4255,4255,4255,4255,0
|
|
20230802,132500,2517390790,4255,4255,4255,4255,396
|
|
20230802,132400,2515705810,4255,4255,4255,4255,120
|
|
20230802,132300,2515195210,4250,4250,4250,4250,732
|
|
20230802,132200,2512084210,4250,4245,4250,4245,398
|
|
20230802,132100,2510394695,4245,4245,4245,4240,2009
|
|
20230802,132000,2501866690,4245,4245,4245,4245,5150
|
|
20230802,131900,2480004940,4245,4250,4250,4245,10
|
|
20230802,131800,2479962485,4245,4255,4255,4245,2298
|
|
20230802,131700,2470204480,4255,4255,4255,4255,50
|
|
20230802,131600,2469991730,4250,4250,4250,4250,3365
|
|
20230802,131500,2455690480,4250,4260,4260,4250,6372
|
|
20230802,131400,2428579530,4260,4260,4260,4260,1979
|
|
20230802,131300,2420148990,4260,4260,4260,4260,419
|
|
20230802,131200,2418364050,4265,4265,4265,4265,2121
|
|
20230802,131100,2409317985,4265,4275,4275,4265,783
|
|
20230802,131000,2405974925,4275,4275,4275,4270,220
|
|
20230802,130900,2405034975,4285,4270,4285,4270,161
|
|
20230802,130800,2404345980,4270,4280,4280,4270,501
|
|
20230802,130700,2402201710,4265,4265,4265,4265,0
|
|
20230802,130600,2402201710,4265,4270,4270,4265,796
|
|
20230802,130500,2398806560,4285,4270,4285,4270,501
|
|
20230802,130400,2396667275,4270,4270,4270,4270,600
|
|
20230802,130300,2394105275,4270,4280,4280,4270,2010
|
|
20230802,130200,2385512755,4280,4290,4290,4280,2516
|
|
20230802,130100,2374732875,4290,4290,4290,4285,555
|
|
20230802,130000,2372352930,4290,4290,4290,4290,432
|
|
20230802,125900,2370499650,4290,4285,4290,4285,685
|
|
20230802,125800,2367564215,4285,4285,4285,4285,85
|
|
20230802,125700,2367199990,4285,4285,4285,4285,198
|
|
20230802,125600,2366351560,4275,4280,4285,4275,2294
|
|
20230802,125500,2356538645,4280,4285,4285,4280,1324
|
|
20230802,125400,2350866925,4280,4280,4280,4280,148
|
|
20230802,125300,2350233485,4280,4280,4280,4280,15
|
|
20230802,125200,2350169285,4280,4280,4280,4280,0
|
|
20230802,125100,2350169285,4280,4280,4280,4280,215
|
|
20230802,125000,2349249085,4275,4280,4280,4275,1999
|
|
20230802,124900,2340702860,4280,4280,4280,4280,201
|
|
20230802,124800,2339842580,4275,4275,4275,4275,195
|
|
20230802,124700,2339008955,4270,4275,4275,4270,1246
|
|
20230802,124600,2333688505,4275,4275,4275,4275,20
|
|
20230802,124500,2333603005,4270,4270,4270,4270,497
|
|
20230802,124400,2331480815,4270,4260,4270,4260,204
|
|
20230802,124300,2330611735,4260,4260,4270,4260,815
|
|
20230802,124200,2327138815,4260,4265,4265,4260,987
|
|
20230802,124100,2322929770,4265,4265,4265,4260,1080
|
|
20230802,124000,2318323910,4260,4265,4265,4260,369
|
|
20230802,123900,2316751125,4265,4265,4265,4265,23
|
|
20230802,123800,2316653030,4265,4265,4265,4265,0
|
|
20230802,123700,2316653030,4265,4265,4265,4265,21
|
|
20230802,123600,2316563465,4260,4260,4260,4260,310
|
|
20230802,123500,2315242865,4260,4260,4260,4260,570
|
|
20230802,123400,2312814665,4265,4265,4265,4265,109
|
|
20230802,123300,2312349780,4265,4260,4265,4260,13
|
|
20230802,123200,2312294340,4265,4265,4265,4265,22
|
|
20230802,123100,2312200510,4265,4265,4265,4265,405
|
|
20230802,123000,2310473185,4260,4265,4265,4260,497
|
|
20230802,122900,2308353580,4265,4265,4265,4265,8
|
|
20230802,122800,2308319460,4270,4270,4270,4270,449
|
|
20230802,122700,2306402230,4275,4275,4275,4275,5
|
|
20230802,122600,2306380855,4275,4275,4275,4270,329
|
|
20230802,122500,2304974390,4275,4275,4275,4275,36
|
|
20230802,122400,2304820490,4275,4275,4275,4275,188
|
|
20230802,122300,2304016790,4275,4275,4280,4275,1057
|
|
20230802,122200,2299493110,4275,4275,4280,4275,601
|
|
20230802,122100,2296923830,4275,4275,4275,4270,183
|
|
20230802,122000,2296142040,4275,4270,4275,4270,1054
|
|
20230802,121900,2291636935,4270,4265,4270,4265,375
|
|
20230802,121800,2290035805,4265,4265,4265,4265,1500
|
|
20230802,121700,2283638305,4265,4265,4265,4265,268
|
|
20230802,121600,2282495285,4265,4250,4265,4250,827
|
|
20230802,121500,2278979785,4250,4250,4250,4250,466
|
|
20230802,121400,2276999285,4245,4250,4250,4245,37
|
|
20230802,121300,2276842045,4245,4250,4250,4245,579
|
|
20230802,121200,2274383230,4250,4260,4260,4250,4836
|
|
20230802,121100,2253821810,4255,4255,4260,4255,429
|
|
20230802,121000,2251996365,4255,4260,4260,4255,261
|
|
20230802,120900,2250885505,4260,4260,4260,4260,70
|
|
20230802,120800,2250587305,4265,4265,4265,4265,70
|
|
20230802,120700,2250288755,4255,4265,4265,4255,492
|
|
20230802,120600,2248195275,4265,4265,4265,4260,643
|
|
20230802,120500,2245455855,4265,4270,4270,4260,11280
|
|
20230802,120400,2197390495,4265,4265,4265,4265,245
|
|
20230802,120300,2196345570,4265,4275,4275,4265,535
|
|
20230802,120200,2194062145,4270,4265,4270,4265,308
|
|
20230802,120100,2192748025,4265,4275,4275,4265,200
|
|
20230802,120000,2191894025,4275,4275,4275,4275,30
|
|
20230802,115900,2191765775,4275,4270,4275,4265,825
|
|
20230802,115800,2188247045,4275,4270,4275,4270,627
|
|
20230802,115700,2185569700,4270,4270,4270,4270,116
|
|
20230802,115600,2185074380,4270,4285,4285,4270,323
|
|
20230802,115500,2183692460,4285,4265,4285,4265,1140
|
|
20230802,115400,2178816410,4265,4270,4270,4265,58
|
|
20230802,115300,2178568990,4270,4260,4270,4260,1111
|
|
20230802,115200,2173835560,4255,4250,4255,4250,356
|
|
20230802,115100,2172322030,4245,4245,4245,4245,0
|
|
20230802,115000,2172322030,4245,4245,4245,4245,5
|
|
20230802,114900,2172300805,4245,4245,4245,4245,129
|
|
20230802,114800,2171753200,4245,4245,4245,4245,450
|
|
20230802,114700,2169842950,4245,4245,4245,4245,300
|
|
20230802,114600,2168569450,4260,4260,4260,4245,72
|
|
20230802,114500,2168263180,4260,4255,4260,4245,1920
|
|
20230802,114400,2160102355,4240,4240,4240,4240,1029
|
|
20230802,114300,2155739395,4240,4240,4240,4240,0
|
|
20230802,114200,2155739395,4240,4255,4255,4240,773
|
|
20230802,114100,2152456790,4240,4240,4255,4240,5024
|
|
20230802,114000,2131130195,4240,4240,4240,4240,2152
|
|
20230802,113900,2122005715,4245,4245,4250,4240,5601
|
|
20230802,113800,2098253880,4250,4250,4250,4245,833
|
|
20230802,113700,2094717230,4250,4245,4250,4245,1581
|
|
20230802,113600,2088005830,4245,4245,4245,4245,995
|
|
20230802,113500,2083782055,4250,4250,4250,4250,1
|
|
20230802,113400,2083777805,4245,4250,4250,4245,2391
|
|
20230802,113300,2073627955,4245,4240,4250,4240,370
|
|
20230802,113200,2072056905,4245,4245,4245,4240,1705
|
|
20230802,113100,2064819685,4245,4250,4250,4245,2796
|
|
20230802,113000,2052950515,4245,4250,4250,4245,1644
|
|
20230802,112900,2045968880,4250,4255,4255,4250,1838
|
|
20230802,112800,2038157115,4255,4250,4255,4250,691
|
|
20230802,112700,2035219965,4255,4250,4255,4250,1158
|
|
20230802,112600,2030298460,4250,4250,4250,4250,133
|
|
20230802,112500,2029733210,4255,4255,4260,4245,8498
|
|
20230802,112400,1993601505,4260,4255,4260,4255,661
|
|
20230802,112300,1990788835,4260,4260,4260,4255,121
|
|
20230802,112200,1990273665,4255,4255,4255,4255,1968
|
|
20230802,112100,1981899825,4255,4255,4255,4255,1487
|
|
20230802,112000,1975572640,4260,4255,4260,4255,295
|
|
20230802,111900,1974316255,4255,4255,4260,4255,3440
|
|
20230802,111800,1959678555,4255,4260,4260,4255,308
|
|
20230802,111700,1958367715,4255,4260,4260,4255,610
|
|
20230802,111600,1955769740,4260,4260,4270,4260,463
|
|
20230802,111500,1953797010,4260,4270,4270,4260,301
|
|
20230802,111400,1952514740,4270,4275,4275,4270,29
|
|
20230802,111300,1952390900,4275,4275,4275,4275,331
|
|
20230802,111200,1950975875,4275,4275,4275,4275,50
|
|
20230802,111100,1950762125,4255,4260,4260,4255,5050
|
|
20230802,111000,1929271945,4260,4260,4260,4255,962
|
|
20230802,110900,1925174370,4255,4295,4295,4255,8624
|
|
20230802,110800,1888439045,4290,4275,4295,4275,1546
|
|
20230802,110700,1881808650,4275,4260,4275,4260,2284
|
|
20230802,110600,1872068100,4255,4255,4260,4255,2955
|
|
20230802,110500,1859493970,4255,4260,4260,4255,592
|
|
20230802,110400,1856972120,4260,4265,4265,4260,1026
|
|
20230802,110300,1852598805,4255,4265,4265,4255,7032
|
|
20230802,110200,1822612210,4260,4260,4260,4260,152
|
|
20230802,110100,1821964690,4265,4260,4265,4255,2937
|
|
20230802,110000,1809456040,4265,4265,4265,4260,2463
|
|
20230802,105900,1798962490,4265,4280,4280,4260,13712
|
|
20230802,105800,1740392070,4290,4285,4290,4280,84
|
|
20230802,105700,1740032355,4280,4280,4280,4280,73
|
|
20230802,105600,1739719915,4280,4285,4295,4280,1315
|
|
20230802,105500,1734083145,4285,4285,4285,4285,469
|
|
20230802,105400,1732073480,4285,4285,4285,4285,80
|
|
20230802,105300,1731730680,4285,4290,4295,4285,778
|
|
20230802,105200,1728396840,4290,4280,4290,4280,257
|
|
20230802,105100,1727296085,4290,4290,4290,4290,105
|
|
20230802,105000,1726845635,4295,4295,4295,4295,73
|
|
20230802,104900,1726532100,4275,4290,4295,4275,2178
|
|
20230802,104800,1717217005,4295,4295,4295,4295,252
|
|
20230802,104700,1716134665,4280,4280,4280,4280,171
|
|
20230802,104600,1715402785,4280,4275,4280,4270,880
|
|
20230802,104500,1711640705,4275,4305,4305,4275,1078
|
|
20230802,104400,1707026240,4325,4280,4325,4280,4301
|
|
20230802,104300,1688501650,4280,4275,4280,4270,801
|
|
20230802,104200,1685078230,4275,4285,4285,4275,10400
|
|
20230802,104100,1640584275,4285,4285,4290,4285,55
|
|
20230802,104000,1640348500,4290,4290,4290,4280,691
|
|
20230802,103900,1637387915,4280,4280,4290,4275,1043
|
|
20230802,103800,1632923620,4275,4290,4290,4275,565
|
|
20230802,103700,1630504260,4275,4280,4280,4275,1516
|
|
20230802,103600,1624022065,4280,4290,4295,4280,6691
|
|
20230802,103500,1595355525,4290,4295,4295,4290,1237
|
|
20230802,103400,1590047215,4295,4300,4300,4290,128
|
|
20230802,103300,1589497455,4300,4295,4310,4295,109
|
|
20230802,103200,1589028755,4295,4305,4305,4290,3623
|
|
20230802,103100,1573470425,4305,4295,4305,4295,3414
|
|
20230802,103000,1558800875,4295,4290,4295,4290,112
|
|
20230802,102900,1558320310,4290,4290,4295,4290,414
|
|
20230802,102800,1556544120,4295,4290,4295,4285,1314
|
|
20230802,102700,1550907160,4290,4290,4295,4285,1315
|
|
20230802,102600,1545266050,4290,4305,4305,4290,8950
|
|
20230802,102500,1506804275,4305,4305,4310,4305,1513
|
|
20230802,102400,1500290205,4305,4315,4320,4305,3043
|
|
20230802,102300,1487172885,4320,4315,4320,4315,268
|
|
20230802,102200,1486015215,4315,4340,4340,4315,834
|
|
20230802,102100,1482412225,4340,4340,4340,4320,2118
|
|
20230802,102000,1473234650,4340,4340,4340,4340,50
|
|
20230802,101900,1473017650,4345,4340,4345,4335,5974
|
|
20230802,101800,1447071345,4340,4340,4340,4340,1128
|
|
20230802,101700,1442175825,4340,4330,4340,4315,1731
|
|
20230802,101600,1434681305,4330,4330,4330,4330,57
|
|
20230802,101500,1434434495,4325,4320,4325,4315,1198
|
|
20230802,101400,1429259230,4320,4320,4320,4320,731
|
|
20230802,101300,1426101310,4320,4325,4325,4320,873
|
|
20230802,101200,1422329450,4325,4320,4325,4320,401
|
|
20230802,101100,1420596375,4325,4325,4325,4320,1131
|
|
20230802,101000,1415708875,4325,4325,4330,4320,1248
|
|
20230802,100900,1410308715,4325,4320,4330,4310,1142
|
|
20230802,100800,1405383590,4320,4310,4320,4310,26
|
|
20230802,100700,1405271400,4310,4310,4310,4305,301
|
|
20230802,100600,1403974865,4300,4330,4330,4300,1824
|
|
20230802,100500,1396122385,4330,4315,4330,4310,517
|
|
20230802,100400,1393888440,4310,4320,4325,4310,826
|
|
20230802,100300,1390320950,4320,4310,4320,4300,8849
|
|
20230802,100200,1352180640,4310,4310,4310,4310,499
|
|
20230802,100100,1350029950,4310,4305,4310,4300,750
|
|
20230802,100000,1346801290,4300,4305,4305,4300,537
|
|
20230802,095900,1344491140,4285,4285,4300,4285,5183
|
|
20230802,095800,1322238310,4285,4285,4285,4285,128
|
|
20230802,095700,1321689830,4285,4285,4290,4285,747
|
|
20230802,095600,1318488860,4285,4285,4290,4285,1369
|
|
20230802,095500,1312618870,4290,4295,4295,4290,932
|
|
20230802,095400,1308620535,4295,4290,4295,4290,813
|
|
20230802,095300,1305129870,4290,4290,4290,4280,2331
|
|
20230802,095200,1295142550,4280,4280,4280,4275,3061
|
|
20230802,095100,1282041495,4280,4280,4285,4275,1248
|
|
20230802,095000,1276700000,4280,4285,4290,4280,3339
|
|
20230802,094900,1262402755,4290,4290,4295,4290,1404
|
|
20230802,094800,1256379305,4290,4295,4295,4290,2996
|
|
20230802,094700,1243526460,4295,4300,4300,4290,929
|
|
20230802,094600,1239537930,4300,4300,4300,4295,2557
|
|
20230802,094500,1228552505,4300,4295,4300,4295,1910
|
|
20230802,094400,1220342340,4295,4300,4300,4295,2886
|
|
20230802,094300,1207936175,4295,4315,4315,4295,2009
|
|
20230802,094200,1199298605,4315,4295,4320,4295,9582
|
|
20230802,094100,1158072605,4295,4295,4300,4295,4249
|
|
20230802,094000,1139811210,4295,4275,4295,4270,8292
|
|
20230802,093900,1104363080,4275,4285,4290,4270,9072
|
|
20230802,093800,1065560690,4290,4315,4315,4285,24856
|
|
20230802,093700,958681335,4315,4330,4340,4305,8503
|
|
20230802,093600,921991145,4340,4340,4340,4320,440
|
|
20230802,093500,920084690,4340,4315,4340,4315,1517
|
|
20230802,093400,913534105,4315,4315,4315,4310,5640
|
|
20230802,093300,889224900,4310,4315,4320,4310,9412
|
|
20230802,093200,848608665,4315,4325,4325,4310,8089
|
|
20230802,093100,813713505,4325,4330,4340,4320,1249
|
|
20230802,093000,808307855,4340,4340,4340,4310,15621
|
|
20230802,092900,740769485,4345,4345,4345,4340,2174
|
|
20230802,092800,731326800,4345,4350,4350,4345,1622
|
|
20230802,092700,724272260,4350,4350,4350,4345,3275
|
|
20230802,092600,710026615,4350,4355,4360,4350,1746
|
|
20230802,092500,702429755,4355,4365,4365,4355,1022
|
|
20230802,092400,697973500,4365,4390,4395,4365,2362
|
|
20230802,092300,687652820,4390,4390,4395,4390,370
|
|
20230802,092200,686026680,4380,4375,4380,4375,2321
|
|
20230802,092100,675870940,4380,4395,4395,4380,5070
|
|
20230802,092000,653638080,4390,4395,4410,4390,3019
|
|
20230802,091900,640374995,4390,4410,4430,4385,7814
|
|
20230802,091800,605950145,4415,4425,4430,4415,2657
|
|
20230802,091700,594195985,4420,4400,4425,4395,8593
|
|
20230802,091600,556343485,4400,4330,4400,4330,5091
|
|
20230802,091500,534094165,4330,4340,4340,4325,4116
|
|
20230802,091400,516258255,4340,4350,4350,4340,5801
|
|
20230802,091300,491075085,4350,4330,4355,4330,1828
|
|
20230802,091200,483123155,4330,4350,4355,4330,3728
|
|
20230802,091100,466922900,4355,4360,4360,4350,1201
|
|
20230802,091000,461689380,4360,4335,4360,4320,4729
|
|
20230802,090900,441141890,4320,4305,4335,4300,5307
|
|
20230802,090800,418246270,4305,4350,4350,4300,19196
|
|
20230802,090700,335464635,4340,4380,4400,4330,15852
|
|
20230802,090600,266354905,4380,4420,4420,4380,14764
|
|
20230802,090500,201473170,4400,4410,4435,4400,7256
|
|
20230802,090400,169453465,4430,4435,4440,4410,1991
|
|
20230802,090300,160634050,4445,4430,4445,4425,6061
|
|
20230802,090200,133769305,4430,4395,4430,4395,9358
|
|
20230802,090100,92473460,4395,4395,4415,4390,4894
|
|
20230802,090000,70971555,4390,4395,4425,4390,14406
|