651 lines
32 KiB
CSV
651 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194800,8948228220,2890,2890,2890,2890,10376
|
|
20230802,194700,8948228220,2890,2890,2890,2890,0
|
|
20230802,194600,8948228220,2890,2890,2890,2890,0
|
|
20230802,194500,8948228220,2890,2890,2890,2890,0
|
|
20230802,194400,8948228220,2890,2890,2890,2890,0
|
|
20230802,194300,8948228220,2890,2890,2890,2890,0
|
|
20230802,194200,8948228220,2890,2890,2890,2890,0
|
|
20230802,194100,8948228220,2890,2890,2890,2890,0
|
|
20230802,194000,8948228220,2890,2890,2890,2890,0
|
|
20230802,193900,8948228220,2890,2890,2890,2890,0
|
|
20230802,193800,8948228220,2890,2890,2890,2890,0
|
|
20230802,193700,8948228220,2890,2890,2890,2890,0
|
|
20230802,193600,8948228220,2890,2890,2890,2890,0
|
|
20230802,193500,8948228220,2890,2890,2890,2890,0
|
|
20230802,193400,8948228220,2890,2890,2890,2890,0
|
|
20230802,193300,8948228220,2890,2890,2890,2890,0
|
|
20230802,193200,8948228220,2890,2890,2890,2890,0
|
|
20230802,193100,8948228220,2890,2890,2890,2890,0
|
|
20230802,193000,8948228220,2890,2890,2890,2890,0
|
|
20230802,192900,8948228220,2890,2890,2890,2890,0
|
|
20230802,192800,8948228220,2890,2890,2890,2890,0
|
|
20230802,192700,8948228220,2890,2890,2890,2890,0
|
|
20230802,192600,8948228220,2890,2890,2890,2890,0
|
|
20230802,192500,8948228220,2890,2890,2890,2890,0
|
|
20230802,192400,8948228220,2890,2890,2890,2890,0
|
|
20230802,192300,8948228220,2890,2890,2890,2890,0
|
|
20230802,192200,8948228220,2890,2890,2890,2890,0
|
|
20230802,192100,8948228220,2890,2890,2890,2890,0
|
|
20230802,192000,8948228220,2890,2890,2890,2890,0
|
|
20230802,191900,8948228220,2890,2890,2890,2890,0
|
|
20230802,191800,8948228220,2890,2890,2890,2890,10376
|
|
20230802,191700,8948228220,2890,2890,2890,2890,0
|
|
20230802,191600,8948228220,2890,2890,2890,2890,0
|
|
20230802,191500,8948228220,2890,2890,2890,2890,0
|
|
20230802,191400,8948228220,2890,2890,2890,2890,0
|
|
20230802,191300,8948228220,2890,2890,2890,2890,0
|
|
20230802,191200,8948228220,2890,2890,2890,2890,0
|
|
20230802,191100,8948228220,2890,2890,2890,2890,0
|
|
20230802,191000,8948228220,2890,2890,2890,2890,0
|
|
20230802,190900,8948228220,2890,2890,2890,2890,0
|
|
20230802,190800,8948228220,2890,2890,2890,2890,0
|
|
20230802,190700,8948228220,2890,2890,2890,2890,0
|
|
20230802,190600,8948228220,2890,2890,2890,2890,0
|
|
20230802,190500,8948228220,2890,2890,2890,2890,0
|
|
20230802,190400,8948228220,2890,2890,2890,2890,0
|
|
20230802,190300,8948228220,2890,2890,2890,2890,0
|
|
20230802,190200,8948228220,2890,2890,2890,2890,0
|
|
20230802,190100,8948228220,2890,2890,2890,2890,0
|
|
20230802,190000,8948228220,2890,2890,2890,2890,0
|
|
20230802,185900,8948228220,2890,2890,2890,2890,0
|
|
20230802,185800,8948228220,2890,2890,2890,2890,0
|
|
20230802,185700,8948228220,2890,2890,2890,2890,0
|
|
20230802,185600,8948228220,2890,2890,2890,2890,0
|
|
20230802,185500,8948228220,2890,2890,2890,2890,0
|
|
20230802,185400,8948228220,2890,2890,2890,2890,0
|
|
20230802,185300,8948228220,2890,2890,2890,2890,0
|
|
20230802,185200,8948228220,2890,2890,2890,2890,0
|
|
20230802,185100,8948228220,2890,2890,2890,2890,0
|
|
20230802,185000,8948228220,2890,2890,2890,2890,0
|
|
20230802,184900,8948228220,2890,2890,2890,2890,0
|
|
20230802,184800,8948228220,2890,2890,2890,2890,10376
|
|
20230802,184700,8948228220,2890,2890,2890,2890,0
|
|
20230802,184600,8948228220,2890,2890,2890,2890,0
|
|
20230802,184500,8948228220,2890,2890,2890,2890,0
|
|
20230802,184400,8948228220,2890,2890,2890,2890,0
|
|
20230802,184300,8948228220,2890,2890,2890,2890,0
|
|
20230802,184200,8948228220,2890,2890,2890,2890,0
|
|
20230802,184100,8948228220,2890,2890,2890,2890,0
|
|
20230802,184000,8948228220,2890,2890,2890,2890,0
|
|
20230802,183900,8948228220,2890,2890,2890,2890,0
|
|
20230802,183800,8948228220,2890,2890,2890,2890,0
|
|
20230802,183700,8948228220,2890,2890,2890,2890,0
|
|
20230802,183600,8948228220,2890,2890,2890,2890,0
|
|
20230802,183500,8948228220,2890,2890,2890,2890,0
|
|
20230802,183400,8948228220,2890,2890,2890,2890,0
|
|
20230802,183300,8948228220,2890,2890,2890,2890,0
|
|
20230802,183200,8948228220,2890,2890,2890,2890,0
|
|
20230802,183100,8948228220,2890,2890,2890,2890,0
|
|
20230802,183000,8948228220,2890,2890,2890,2890,0
|
|
20230802,182900,8948228220,2890,2890,2890,2890,0
|
|
20230802,182800,8948228220,2890,2890,2890,2890,0
|
|
20230802,182700,8948228220,2890,2890,2890,2890,0
|
|
20230802,182600,8948228220,2890,2890,2890,2890,0
|
|
20230802,182500,8948228220,2890,2890,2890,2890,0
|
|
20230802,182400,8948228220,2890,2890,2890,2890,0
|
|
20230802,182300,8948228220,2890,2890,2890,2890,0
|
|
20230802,182200,8948228220,2890,2890,2890,2890,0
|
|
20230802,182100,8948228220,2890,2890,2890,2890,0
|
|
20230802,182000,8948228220,2890,2890,2890,2890,0
|
|
20230802,181900,8948228220,2890,2890,2890,2890,0
|
|
20230802,181800,8948228220,2890,2890,2890,2890,10376
|
|
20230802,181700,8948228220,2890,2890,2890,2890,0
|
|
20230802,181600,8948228220,2890,2890,2890,2890,0
|
|
20230802,181500,8948228220,2890,2890,2890,2890,0
|
|
20230802,181400,8948228220,2890,2890,2890,2890,0
|
|
20230802,181300,8948228220,2890,2890,2890,2890,0
|
|
20230802,181200,8948228220,2890,2890,2890,2890,0
|
|
20230802,181100,8948228220,2890,2890,2890,2890,0
|
|
20230802,181000,8948228220,2890,2890,2890,2890,0
|
|
20230802,180900,8948228220,2890,2890,2890,2890,0
|
|
20230802,180800,8948228220,2890,2890,2890,2890,0
|
|
20230802,180700,8948228220,2890,2890,2890,2890,0
|
|
20230802,180600,8948228220,2890,2890,2890,2890,0
|
|
20230802,180500,8948228220,2890,2890,2890,2890,0
|
|
20230802,180400,8948228220,2890,2890,2890,2890,0
|
|
20230802,180300,8948228220,2890,2890,2890,2890,0
|
|
20230802,180200,8948228220,2890,2890,2890,2890,0
|
|
20230802,180100,8948228220,2890,2890,2890,2890,0
|
|
20230802,180000,8948228220,2890,2890,2890,2890,0
|
|
20230802,175900,8948228220,2890,2890,2890,2890,0
|
|
20230802,175800,8948228220,2890,2890,2890,2890,0
|
|
20230802,175700,8948228220,2890,2890,2890,2890,0
|
|
20230802,175600,8948228220,2890,2890,2890,2890,0
|
|
20230802,175500,8948228220,2890,2890,2890,2890,0
|
|
20230802,175400,8948228220,2890,2890,2890,2890,0
|
|
20230802,175300,8948228220,2890,2890,2890,2890,0
|
|
20230802,175200,8948228220,2890,2890,2890,2890,0
|
|
20230802,175100,8948228220,2890,2890,2890,2890,0
|
|
20230802,175000,8948228220,2890,2890,2890,2890,0
|
|
20230802,174900,8948228220,2890,2890,2890,2890,0
|
|
20230802,174800,8948228220,2890,2890,2890,2890,10376
|
|
20230802,174700,8948228220,2890,2890,2890,2890,0
|
|
20230802,174600,8948228220,2890,2890,2890,2890,0
|
|
20230802,174500,8948228220,2890,2890,2890,2890,0
|
|
20230802,174400,8948228220,2890,2890,2890,2890,0
|
|
20230802,174300,8948228220,2890,2890,2890,2890,0
|
|
20230802,174200,8948228220,2890,2890,2890,2890,0
|
|
20230802,174100,8948228220,2890,2890,2890,2890,0
|
|
20230802,174000,8948228220,2890,2890,2890,2890,0
|
|
20230802,173900,8948228220,2890,2890,2890,2890,0
|
|
20230802,173800,8948228220,2890,2890,2890,2890,0
|
|
20230802,173700,8948228220,2890,2890,2890,2890,0
|
|
20230802,173600,8948228220,2890,2890,2890,2890,0
|
|
20230802,173500,8948228220,2890,2890,2890,2890,0
|
|
20230802,173400,8948228220,2890,2890,2890,2890,0
|
|
20230802,173300,8948228220,2890,2890,2890,2890,0
|
|
20230802,173200,8948228220,2890,2890,2890,2890,0
|
|
20230802,173100,8948228220,2890,2890,2890,2890,0
|
|
20230802,173000,8948228220,2890,2890,2890,2890,0
|
|
20230802,172900,8948228220,2890,2890,2890,2890,0
|
|
20230802,172800,8948228220,2890,2890,2890,2890,0
|
|
20230802,172700,8948228220,2890,2890,2890,2890,0
|
|
20230802,172600,8948228220,2890,2890,2890,2890,0
|
|
20230802,172500,8948228220,2890,2890,2890,2890,0
|
|
20230802,172400,8948228220,2890,2890,2890,2890,0
|
|
20230802,172300,8948228220,2890,2890,2890,2890,0
|
|
20230802,172200,8948228220,2890,2890,2890,2890,0
|
|
20230802,172100,8948228220,2890,2890,2890,2890,0
|
|
20230802,172000,8948228220,2890,2890,2890,2890,0
|
|
20230802,171900,8948228220,2890,2890,2890,2890,0
|
|
20230802,171800,8948228220,2890,2890,2890,2890,10376
|
|
20230802,171700,8948228220,2890,2890,2890,2890,0
|
|
20230802,171600,8948228220,2890,2890,2890,2890,0
|
|
20230802,171500,8948228220,2890,2890,2890,2890,0
|
|
20230802,171400,8948228220,2890,2890,2890,2890,0
|
|
20230802,171300,8948228220,2890,2890,2890,2890,0
|
|
20230802,171200,8948228220,2890,2890,2890,2890,0
|
|
20230802,171100,8948228220,2890,2890,2890,2890,0
|
|
20230802,171000,8948228220,2890,2890,2890,2890,0
|
|
20230802,170900,8948228220,2890,2890,2890,2890,0
|
|
20230802,170800,8948228220,2890,2890,2890,2890,0
|
|
20230802,170700,8948228220,2890,2890,2890,2890,0
|
|
20230802,170600,8948228220,2890,2890,2890,2890,0
|
|
20230802,170500,8948228220,2890,2890,2890,2890,0
|
|
20230802,170400,8948228220,2890,2890,2890,2890,0
|
|
20230802,170300,8948228220,2890,2890,2890,2890,0
|
|
20230802,170200,8948228220,2890,2890,2890,2890,0
|
|
20230802,170100,8948228220,2890,2890,2890,2890,0
|
|
20230802,170000,8948228220,2890,2890,2890,2890,0
|
|
20230802,165900,8948228220,2890,2890,2890,2890,0
|
|
20230802,165800,8948228220,2890,2890,2890,2890,0
|
|
20230802,165700,8948228220,2890,2890,2890,2890,0
|
|
20230802,165600,8948228220,2890,2890,2890,2890,0
|
|
20230802,165500,8948228220,2890,2890,2890,2890,0
|
|
20230802,165400,8948228220,2890,2890,2890,2890,0
|
|
20230802,165300,8948228220,2890,2890,2890,2890,0
|
|
20230802,165200,8948228220,2890,2890,2890,2890,0
|
|
20230802,165100,8948228220,2890,2890,2890,2890,0
|
|
20230802,165000,8948228220,2890,2890,2890,2890,0
|
|
20230802,164900,8948228220,2890,2890,2890,2890,0
|
|
20230802,164800,8948228220,2890,2890,2890,2890,10376
|
|
20230802,164700,8948228220,2890,2890,2890,2890,0
|
|
20230802,164600,8948228220,2890,2890,2890,2890,0
|
|
20230802,164500,8948228220,2890,2890,2890,2890,0
|
|
20230802,164400,8948228220,2890,2890,2890,2890,0
|
|
20230802,164300,8948228220,2890,2890,2890,2890,0
|
|
20230802,164200,8948228220,2890,2890,2890,2890,0
|
|
20230802,164100,8948228220,2890,2890,2890,2890,0
|
|
20230802,164000,8948228220,2890,2890,2890,2890,0
|
|
20230802,163900,8948228220,2890,2890,2890,2890,0
|
|
20230802,163800,8948228220,2890,2890,2890,2890,0
|
|
20230802,163700,8948228220,2890,2890,2890,2890,0
|
|
20230802,163600,8948228220,2890,2890,2890,2890,0
|
|
20230802,163500,8948228220,2890,2890,2890,2890,0
|
|
20230802,163400,8948228220,2890,2890,2890,2890,0
|
|
20230802,163300,8948228220,2890,2890,2890,2890,0
|
|
20230802,163200,8948228220,2890,2890,2890,2890,0
|
|
20230802,163100,8948228220,2890,2890,2890,2890,0
|
|
20230802,163000,8948228220,2890,2890,2890,2890,0
|
|
20230802,162900,8948228220,2890,2890,2890,2890,0
|
|
20230802,162800,8948228220,2890,2890,2890,2890,0
|
|
20230802,162700,8948228220,2890,2890,2890,2890,0
|
|
20230802,162600,8948228220,2890,2890,2890,2890,0
|
|
20230802,162500,8948228220,2890,2890,2890,2890,0
|
|
20230802,162400,8948228220,2890,2890,2890,2890,0
|
|
20230802,162300,8948228220,2890,2890,2890,2890,0
|
|
20230802,162200,8948228220,2890,2890,2890,2890,0
|
|
20230802,162100,8948228220,2890,2890,2890,2890,0
|
|
20230802,162000,8948228220,2890,2890,2890,2890,0
|
|
20230802,161900,8948228220,2890,2890,2890,2890,0
|
|
20230802,161800,8948228220,2890,2890,2890,2890,10376
|
|
20230802,161700,8948228220,2890,2890,2890,2890,0
|
|
20230802,161600,8948228220,2890,2890,2890,2890,0
|
|
20230802,161500,8948228220,2890,2890,2890,2890,0
|
|
20230802,161400,8948228220,2890,2890,2890,2890,0
|
|
20230802,161300,8948228220,2890,2890,2890,2890,0
|
|
20230802,161200,8948228220,2890,2890,2890,2890,0
|
|
20230802,161100,8948228220,2890,2890,2890,2890,0
|
|
20230802,161000,8948228220,2890,2890,2890,2890,0
|
|
20230802,160900,8948228220,2890,2890,2890,2890,0
|
|
20230802,160800,8948228220,2890,2890,2890,2890,0
|
|
20230802,160700,8948228220,2890,2890,2890,2890,0
|
|
20230802,160600,8948228220,2890,2890,2890,2890,0
|
|
20230802,160500,8948228220,2890,2890,2890,2890,0
|
|
20230802,160400,8948228220,2890,2890,2890,2890,0
|
|
20230802,160300,8948228220,2890,2890,2890,2890,0
|
|
20230802,160200,8948228220,2890,2890,2890,2890,0
|
|
20230802,160100,8948228220,2890,2890,2890,2890,0
|
|
20230802,160000,8948228220,2890,2890,2890,2890,0
|
|
20230802,155900,8948228220,2890,2890,2890,2890,0
|
|
20230802,155800,8948228220,2890,2890,2890,2890,0
|
|
20230802,155700,8948228220,2890,2890,2890,2890,0
|
|
20230802,155600,8948228220,2890,2890,2890,2890,0
|
|
20230802,155500,8948228220,2890,2890,2890,2890,0
|
|
20230802,155400,8948228220,2890,2890,2890,2890,0
|
|
20230802,155300,8948228220,2890,2890,2890,2890,0
|
|
20230802,155200,8948228220,2890,2890,2890,2890,0
|
|
20230802,155100,8948228220,2890,2890,2890,2890,0
|
|
20230802,155000,8948228220,2890,2890,2890,2890,0
|
|
20230802,154900,8948228220,2890,2890,2890,2890,0
|
|
20230802,154800,8948228220,2890,2890,2890,2890,10376
|
|
20230802,154700,8948228220,2890,2890,2890,2890,0
|
|
20230802,154600,8948228220,2890,2890,2890,2890,0
|
|
20230802,154500,8948228220,2890,2890,2890,2890,0
|
|
20230802,154400,8948228220,2890,2890,2890,2890,0
|
|
20230802,154300,8948228220,2890,2890,2890,2890,0
|
|
20230802,154200,8948228220,2890,2890,2890,2890,0
|
|
20230802,154100,8948228220,2890,2890,2890,2890,0
|
|
20230802,154000,8948228220,2890,2890,2890,2890,0
|
|
20230802,153900,8948228220,2890,2890,2890,2890,0
|
|
20230802,153800,8948228220,2890,2890,2890,2890,0
|
|
20230802,153700,8948228220,2890,2890,2890,2890,0
|
|
20230802,153600,8948228220,2890,2890,2890,2890,0
|
|
20230802,153500,8948228220,2890,2890,2890,2890,0
|
|
20230802,153400,8948228220,2890,2890,2890,2890,0
|
|
20230802,153300,8948228220,2890,2890,2890,2890,0
|
|
20230802,153200,8948228220,2890,2890,2890,2890,0
|
|
20230802,153100,8948228220,2890,2890,2890,2890,0
|
|
20230802,153000,8948228220,2890,2890,2890,2890,10376
|
|
20230802,152900,8918241580,2875,2875,2875,2875,0
|
|
20230802,152800,8918241580,2875,2875,2875,2875,0
|
|
20230802,152700,8918241580,2875,2875,2875,2875,0
|
|
20230802,152600,8918241580,2875,2875,2875,2875,0
|
|
20230802,152500,8918241580,2875,2875,2875,2875,0
|
|
20230802,152400,8918241580,2875,2875,2875,2875,0
|
|
20230802,152300,8918241580,2875,2875,2875,2875,0
|
|
20230802,152200,8918241580,2875,2875,2875,2875,0
|
|
20230802,152100,8918241580,2875,2875,2875,2875,0
|
|
20230802,152000,8918241580,2875,2875,2875,2875,0
|
|
20230802,151900,8918241580,2875,2895,2910,2875,4931
|
|
20230802,151800,8903973990,2900,2885,2915,2885,6222
|
|
20230802,151700,8885922760,2885,2885,2895,2885,4855
|
|
20230802,151600,8871891355,2885,2865,2885,2865,2541
|
|
20230802,151500,8864596260,2865,2865,2865,2855,4477
|
|
20230802,151400,8851802975,2860,2850,2865,2850,2416
|
|
20230802,151300,8844905470,2850,2855,2875,2850,2151
|
|
20230802,151200,8838768105,2870,2875,2890,2850,14216
|
|
20230802,151100,8798158785,2890,2865,2890,2865,4718
|
|
20230802,151000,8784605175,2875,2870,2875,2860,2029
|
|
20230802,150900,8778773315,2875,2860,2890,2860,6060
|
|
20230802,150800,8761387465,2865,2865,2865,2850,484
|
|
20230802,150700,8760001870,2845,2860,2870,2845,4689
|
|
20230802,150600,8746619815,2870,2855,2875,2855,7076
|
|
20230802,150500,8726339215,2860,2860,2875,2855,8254
|
|
20230802,150400,8702681635,2855,2875,2875,2850,1778
|
|
20230802,150300,8697596530,2860,2865,2875,2845,8063
|
|
20230802,150200,8674562300,2860,2840,2880,2840,13979
|
|
20230802,150100,8634569710,2850,2870,2870,2830,21643
|
|
20230802,150000,8573005330,2865,2860,2880,2860,4613
|
|
20230802,145900,8559779920,2880,2855,2880,2850,1837
|
|
20230802,145800,8554523085,2860,2870,2885,2855,7851
|
|
20230802,145700,8532018310,2880,2880,2880,2865,2531
|
|
20230802,145600,8524743355,2875,2885,2885,2875,2733
|
|
20230802,145500,8516866635,2880,2870,2885,2870,833
|
|
20230802,145400,8514467580,2875,2870,2880,2870,1170
|
|
20230802,145300,8511103910,2875,2845,2875,2840,15429
|
|
20230802,145200,8466996275,2855,2885,2890,2845,16363
|
|
20230802,145100,8420162130,2890,2895,2900,2885,4090
|
|
20230802,145000,8408344235,2890,2900,2920,2880,8234
|
|
20230802,144900,8384526400,2890,2900,2900,2885,14139
|
|
20230802,144800,8343625375,2895,2885,2910,2880,7754
|
|
20230802,144700,8321177900,2890,2880,2910,2860,13268
|
|
20230802,144600,8282929040,2875,2960,2960,2875,30505
|
|
20230802,144500,8194347730,2940,2925,2965,2910,9074
|
|
20230802,144400,8167745350,2915,2940,2950,2915,2142
|
|
20230802,144300,8161476120,2950,2925,2965,2915,8994
|
|
20230802,144200,8135161265,2920,2950,2975,2920,6342
|
|
20230802,144100,8116518425,2975,2945,2985,2940,5706
|
|
20230802,144000,8099636890,2940,2945,2945,2935,3478
|
|
20230802,143900,8089411835,2940,2935,2950,2935,880
|
|
20230802,143800,8086823955,2950,2935,2955,2930,3198
|
|
20230802,143700,8077422090,2930,2935,2935,2930,920
|
|
20230802,143600,8074725470,2930,2945,2960,2930,11299
|
|
20230802,143500,8041549395,2955,2945,2955,2945,238
|
|
20230802,143400,8040847240,2955,2945,2955,2940,5299
|
|
20230802,143300,8025239385,2960,2965,2965,2945,6663
|
|
20230802,143200,8005540470,2960,2990,2990,2945,9024
|
|
20230802,143100,7978804950,2970,2970,2995,2960,11136
|
|
20230802,143000,7945616720,2965,2950,2965,2950,2704
|
|
20230802,142900,7937623565,2945,2945,2950,2940,1249
|
|
20230802,142800,7933940755,2940,2935,2940,2930,8473
|
|
20230802,142700,7909086370,2940,2940,2940,2940,853
|
|
20230802,142600,7906578550,2935,2915,2940,2915,2245
|
|
20230802,142500,7900000890,2915,2915,2915,2915,11900
|
|
20230802,142400,7865312390,2915,2915,2930,2910,32004
|
|
20230802,142300,7772018265,2920,2930,2930,2920,5266
|
|
20230802,142200,7756632130,2930,2935,2935,2930,2939
|
|
20230802,142100,7748016355,2930,2935,2935,2930,1286
|
|
20230802,142000,7744245410,2940,2940,2940,2935,1256
|
|
20230802,141900,7740552800,2940,2940,2940,2935,3423
|
|
20230802,141800,7730489280,2935,2950,2955,2935,3325
|
|
20230802,141700,7720701960,2945,2945,2950,2945,2123
|
|
20230802,141600,7714447225,2945,2945,2950,2945,1359
|
|
20230802,141500,7710444460,2945,2945,2945,2945,194
|
|
20230802,141400,7709873130,2945,2945,2945,2945,77
|
|
20230802,141300,7709646365,2935,2935,2945,2930,1051
|
|
20230802,141200,7706565025,2950,2950,2950,2950,2764
|
|
20230802,141100,7698411225,2950,2950,2950,2950,0
|
|
20230802,141000,7698411225,2950,2940,2950,2930,1512
|
|
20230802,140900,7693972685,2940,2940,2940,2940,2865
|
|
20230802,140800,7685549585,2940,2960,2960,2940,887
|
|
20230802,140700,7682940315,2960,2960,2960,2955,2166
|
|
20230802,140600,7676538655,2960,2940,2965,2940,4930
|
|
20230802,140500,7661961910,2940,2945,2950,2940,229
|
|
20230802,140400,7661287455,2945,2930,2945,2930,1844
|
|
20230802,140300,7655880655,2930,2955,2955,2930,3717
|
|
20230802,140200,7644963580,2955,2950,2955,2940,302
|
|
20230802,140100,7644073335,2945,2925,2945,2925,4397
|
|
20230802,140000,7631167870,2920,2940,2940,2920,6469
|
|
20230802,135900,7612242510,2940,2925,2945,2925,1852
|
|
20230802,135800,7606799430,2945,2945,2945,2925,8654
|
|
20230802,135700,7581450400,2940,2945,2945,2940,839
|
|
20230802,135600,7578983730,2950,2955,2955,2950,118
|
|
20230802,135500,7578635600,2955,2965,2970,2950,4325
|
|
20230802,135400,7565858070,2960,2970,2975,2960,844
|
|
20230802,135300,7563354205,2940,2925,2940,2920,21962
|
|
20230802,135200,7499009230,2915,2925,2925,2910,6330
|
|
20230802,135100,7480560775,2925,2940,2940,2910,29571
|
|
20230802,135000,7394176505,2940,2945,2945,2940,437
|
|
20230802,134900,7392891540,2955,2950,2955,2940,4299
|
|
20230802,134800,7380235900,2955,2950,2955,2950,7112
|
|
20230802,134700,7359249540,2950,2955,2960,2945,3843
|
|
20230802,134600,7347884895,2955,2980,2980,2955,1871
|
|
20230802,134500,7342341055,2980,3000,3000,2980,6982
|
|
20230802,134400,7321506915,3000,3025,3030,2990,11497
|
|
20230802,134300,7286972320,3030,3025,3035,3025,24971
|
|
20230802,134200,7211363250,3025,3020,3025,3000,14642
|
|
20230802,134100,7167168305,3020,2985,3025,2985,17805
|
|
20230802,134000,7113650135,2990,2980,2990,2975,8466
|
|
20230802,133900,7088389520,2980,2990,2990,2975,9487
|
|
20230802,133800,7060064440,2975,2965,3000,2965,17208
|
|
20230802,133700,7008713340,2965,2955,2965,2955,2658
|
|
20230802,133600,7000857445,2955,2960,2960,2955,517
|
|
20230802,133500,6999327995,2960,2950,2965,2950,7327
|
|
20230802,133400,6977677310,2950,2950,2950,2940,101
|
|
20230802,133300,6977379540,2945,2950,2950,2940,2617
|
|
20230802,133200,6969680920,2940,2940,2940,2940,609
|
|
20230802,133100,6967890460,2940,2955,2955,2940,258
|
|
20230802,133000,6967131895,2940,2940,2940,2940,801
|
|
20230802,132900,6964776955,2940,2950,2950,2940,2790
|
|
20230802,132800,6956563055,2945,2940,2945,2940,533
|
|
20230802,132700,6954993480,2940,2940,2940,2940,507
|
|
20230802,132600,6953502900,2945,2935,2945,2935,99
|
|
20230802,132500,6953211785,2935,2935,2945,2935,351
|
|
20230802,132400,6952181520,2935,2935,2935,2930,161
|
|
20230802,132300,6951708990,2935,2945,2945,2935,161
|
|
20230802,132200,6951235730,2945,2940,2945,2940,626
|
|
20230802,132100,6949394685,2930,2950,2950,2930,1467
|
|
20230802,132000,6945087490,2950,2950,2950,2950,322
|
|
20230802,131900,6944137590,2950,2940,2950,2930,6937
|
|
20230802,131800,6923761735,2930,2945,2945,2930,1228
|
|
20230802,131700,6920158345,2945,2935,2945,2930,2842
|
|
20230802,131600,6911808725,2950,2950,2950,2950,121
|
|
20230802,131500,6911451775,2950,2945,2950,2915,5905
|
|
20230802,131400,6894176855,2925,2955,2960,2910,11384
|
|
20230802,131300,6860725370,2955,2960,2960,2955,209
|
|
20230802,131200,6860106935,2960,2955,2960,2955,615
|
|
20230802,131100,6858289360,2955,2950,2955,2950,1369
|
|
20230802,131000,6854248140,2945,2950,2950,2945,577
|
|
20230802,130900,6852548035,2950,2955,2955,2950,402
|
|
20230802,130800,6851361040,2950,2955,2960,2950,407
|
|
20230802,130700,6850158480,2955,2960,2970,2955,2616
|
|
20230802,130600,6842414315,2955,2955,2960,2955,468
|
|
20230802,130500,6841031325,2955,2960,2960,2955,273
|
|
20230802,130400,6840223870,2955,2950,2955,2950,1357
|
|
20230802,130300,6836215615,2950,2945,2950,2945,562
|
|
20230802,130200,6834560345,2945,2945,2945,2945,2710
|
|
20230802,130100,6826579395,2945,2945,2945,2945,300
|
|
20230802,130000,6825695895,2945,2935,2945,2935,4116
|
|
20230802,125900,6813615395,2940,2940,2940,2935,8129
|
|
20230802,125800,6789748760,2940,2940,2940,2940,85
|
|
20230802,125700,6789498860,2945,2930,2945,2930,1432
|
|
20230802,125600,6785299395,2925,2925,2925,2925,735
|
|
20230802,125500,6783149520,2930,2935,2935,2930,3001
|
|
20230802,125400,6774356585,2935,2940,2940,2935,1016
|
|
20230802,125300,6771369595,2940,2920,2940,2920,5062
|
|
20230802,125200,6756569880,2920,2920,2925,2905,8225
|
|
20230802,125100,6732621580,2920,2935,2935,2910,6576
|
|
20230802,125000,6713437685,2920,2950,2950,2920,4960
|
|
20230802,124900,6698898410,2950,2955,2955,2950,79
|
|
20230802,124800,6698665300,2955,2950,2955,2950,808
|
|
20230802,124700,6696281695,2950,2945,2950,2945,997
|
|
20230802,124600,6693345485,2950,2950,2950,2950,594
|
|
20230802,124500,6691593185,2950,2945,2950,2945,211
|
|
20230802,124400,6690971640,2950,2950,2950,2950,673
|
|
20230802,124300,6688986290,2950,2945,2950,2945,1538
|
|
20230802,124200,6684453105,2945,2945,2945,2945,167
|
|
20230802,124100,6683961290,2945,2955,2955,2945,1079
|
|
20230802,124000,6680774655,2980,2930,2980,2925,3131
|
|
20230802,123900,6671537220,2925,2925,2925,2920,1017
|
|
20230802,123800,6668564540,2930,2930,2935,2930,18
|
|
20230802,123700,6668511770,2930,2935,2935,2930,1191
|
|
20230802,123600,6665019905,2935,2935,2940,2930,2111
|
|
20230802,123500,6658831630,2940,2930,2940,2920,8799
|
|
20230802,123400,6633070485,2935,2940,2940,2935,1058
|
|
20230802,123300,6629960015,2945,2945,2945,2945,1134
|
|
20230802,123200,6626620385,2945,2945,2945,2940,3281
|
|
20230802,123100,6616962010,2945,2945,2950,2940,2882
|
|
20230802,123000,6608465210,2945,2940,2945,2930,2385
|
|
20230802,122900,6601455530,2940,2970,2970,2935,29702
|
|
20230802,122800,6513725810,2970,2970,2970,2970,1234
|
|
20230802,122700,6510060830,2970,2970,2970,2970,982
|
|
20230802,122600,6507144290,2975,2970,2975,2970,15
|
|
20230802,122500,6507099720,2975,2965,2975,2965,104
|
|
20230802,122400,6506791320,2965,2980,2980,2965,5335
|
|
20230802,122300,6490936770,2980,2980,2980,2980,650
|
|
20230802,122200,6488999770,2980,2975,2980,2970,1451
|
|
20230802,122100,6484688660,2975,2980,2980,2975,544
|
|
20230802,122000,6483069230,2975,2975,2995,2975,2271
|
|
20230802,121900,6476285560,2980,2980,2980,2975,143
|
|
20230802,121800,6475860065,2980,2990,2990,2980,874
|
|
20230802,121700,6473253340,2990,2990,2990,2990,24
|
|
20230802,121600,6473181580,2985,2980,2985,2980,63
|
|
20230802,121500,6472993550,2980,2975,2980,2970,3957
|
|
20230802,121400,6461222490,2975,2990,2990,2975,7791
|
|
20230802,121300,6437990455,2995,3000,3000,2995,10
|
|
20230802,121200,6437960500,3000,2990,3000,2990,3667
|
|
20230802,121100,6426994980,2990,2995,2995,2990,2331
|
|
20230802,121000,6420025265,2995,2995,3000,2995,2209
|
|
20230802,120900,6413402915,2995,3000,3000,2990,1587
|
|
20230802,120800,6408655260,3000,3000,3005,3000,1967
|
|
20230802,120700,6402753925,3000,3005,3005,3000,610
|
|
20230802,120600,6400921285,3010,3010,3010,3010,40
|
|
20230802,120500,6400800885,3005,3010,3015,3005,1109
|
|
20230802,120400,6397464960,3015,3000,3015,3000,1429
|
|
20230802,120300,6393169690,3000,3000,3000,2995,896
|
|
20230802,120200,6390482030,3000,3000,3000,3000,1961
|
|
20230802,120100,6384599030,3000,2995,3000,2995,3026
|
|
20230802,120000,6375526130,2990,2990,2990,2990,312
|
|
20230802,115900,6374593250,2995,2985,2995,2985,1092
|
|
20230802,115800,6371332785,2985,2995,2995,2985,2209
|
|
20230802,115700,6364733340,2990,2990,2990,2990,415
|
|
20230802,115600,6363492490,2985,2990,3000,2985,307
|
|
20230802,115500,6362575510,2990,2990,2990,2990,1503
|
|
20230802,115400,6358081540,2990,2995,2995,2990,734
|
|
20230802,115300,6355884715,3000,2995,3000,2995,61
|
|
20230802,115200,6355701770,3000,3000,3000,3000,8
|
|
20230802,115100,6355677770,3000,2995,3000,2990,1446
|
|
20230802,115000,6351348605,2995,3015,3020,2995,3793
|
|
20230802,114900,6339944050,3020,3010,3020,3010,4229
|
|
20230802,114800,6327193570,3010,3015,3015,3010,2894
|
|
20230802,114700,6318476110,3015,3025,3025,3015,281
|
|
20230802,114600,6317628585,3025,3025,3025,3025,1085
|
|
20230802,114500,6314346460,3015,3010,3045,3010,12031
|
|
20230802,114400,6277791830,3015,2995,3035,2995,21694
|
|
20230802,114300,6212094510,2985,3015,3015,2985,7016
|
|
20230802,114200,6191049235,3010,3005,3010,3005,308
|
|
20230802,114100,6190123170,3020,2995,3020,2990,1116
|
|
20230802,114000,6186776430,2990,3000,3000,2990,6313
|
|
20230802,113900,6167864725,3000,2995,3000,2995,1265
|
|
20230802,113800,6164072475,2990,2990,2990,2985,1832
|
|
20230802,113700,6158595295,2990,2995,2995,2990,1669
|
|
20230802,113600,6153603575,3000,3015,3015,3000,408
|
|
20230802,113500,6152375950,3015,3020,3020,3015,2228
|
|
20230802,113400,6145652660,3020,3025,3025,3015,4198
|
|
20230802,113300,6132959880,3025,3040,3040,3000,12481
|
|
20230802,113200,6095131105,3040,2995,3045,2995,20853
|
|
20230802,113100,6032197005,2995,2985,2995,2985,744
|
|
20230802,113000,6029970075,2985,2980,2985,2975,3712
|
|
20230802,112900,6018915835,2985,2985,2990,2985,1517
|
|
20230802,112800,6014385075,2990,2995,3000,2990,916
|
|
20230802,112700,6011644205,2995,2990,2995,2985,1482
|
|
20230802,112600,6007216415,2995,3005,3005,2995,10639
|
|
20230802,112500,5975298990,3010,3010,3010,3005,1450
|
|
20230802,112400,5970939190,3010,3025,3030,3010,1016
|
|
20230802,112300,5967873965,3030,3000,3030,3000,4889
|
|
20230802,112200,5953148335,3000,3000,3000,2995,4533
|
|
20230802,112100,5939569490,3000,3015,3015,3000,2998
|
|
20230802,112000,5930555720,3015,3030,3035,3015,8016
|
|
20230802,111900,5906297155,3030,2995,3030,2995,14476
|
|
20230802,111800,5862779865,2990,3000,3000,2985,2510
|
|
20230802,111700,5855264905,3000,3005,3005,2990,3432
|
|
20230802,111600,5844971015,3000,3005,3005,3000,4431
|
|
20230802,111500,5831677985,3005,3035,3040,3000,3572
|
|
20230802,111400,5820931440,3035,3035,3045,3020,27931
|
|
20230802,111300,5736095530,3030,2990,3030,2990,13589
|
|
20230802,111200,5695138075,2990,2990,2990,2985,2343
|
|
20230802,111100,5688134290,2990,2995,2995,2990,933
|
|
20230802,111000,5685342115,2995,3000,3000,2995,3140
|
|
20230802,110900,5675936060,3005,3000,3005,2990,2877
|
|
20230802,110800,5667309490,2995,3000,3010,2995,5460
|
|
20230802,110700,5650916330,3005,3000,3005,3000,1099
|
|
20230802,110600,5647615235,3000,3005,3010,3000,2455
|
|
20230802,110500,5640243920,3005,3015,3015,3005,1492
|
|
20230802,110400,5635755070,3015,3010,3015,3010,2985
|
|
20230802,110300,5626758335,3010,3000,3010,3000,2413
|
|
20230802,110200,5619509230,3000,3005,3010,3000,4512
|
|
20230802,110100,5605951950,3005,3000,3015,3000,14047
|
|
20230802,110000,5563741125,3000,2990,3000,2990,10090
|
|
20230802,105900,5533488750,2990,2980,2990,2980,2896
|
|
20230802,105800,5524849835,2980,2975,2985,2970,5619
|
|
20230802,105700,5508133660,2980,2980,2985,2975,4444
|
|
20230802,105600,5494892010,2985,2985,2990,2985,4667
|
|
20230802,105500,5480945350,2985,2995,3000,2980,1334
|
|
20230802,105400,5476963420,3000,2980,3000,2980,2752
|
|
20230802,105300,5468732090,2980,2975,2980,2975,866
|
|
20230802,105200,5466154980,2985,2985,2990,2975,2092
|
|
20230802,105100,5459914070,2985,2995,2995,2985,809
|
|
20230802,105000,5457496985,2990,3000,3000,2990,1961
|
|
20230802,104900,5451621075,2995,2970,2995,2970,16525
|
|
20230802,104800,5402491515,2965,2970,2970,2965,515
|
|
20230802,104700,5400962355,2970,2965,2970,2960,3317
|
|
20230802,104600,5391134215,2965,2970,2970,2965,1310
|
|
20230802,104500,5387249420,2970,2975,2975,2960,3636
|
|
20230802,104400,5376475860,2975,2970,2975,2960,1906
|
|
20230802,104300,5370821465,2970,2980,2985,2970,4077
|
|
20230802,104200,5358695350,2980,2990,2990,2980,1953
|
|
20230802,104100,5352869525,2990,2990,2990,2965,6036
|
|
20230802,104000,5334895020,3000,3005,3005,2985,14350
|
|
20230802,103900,5291907410,3005,3005,3005,3000,1016
|
|
20230802,103800,5288855675,3005,3015,3020,3000,1870
|
|
20230802,103700,5283227170,3015,3015,3015,3000,12855
|
|
20230802,103600,5244628280,3015,3030,3030,3010,16383
|
|
20230802,103500,5195286600,3035,3035,3040,3015,10790
|
|
20230802,103400,5162666785,3035,3030,3035,3015,11361
|
|
20230802,103300,5128336020,3030,3035,3040,3030,4983
|
|
20230802,103200,5113209170,3035,3050,3065,3035,9592
|
|
20230802,103100,5083974335,3050,3030,3070,3025,33117
|
|
20230802,103000,4982946450,3030,3000,3045,3000,18380
|
|
20230802,102900,4927282685,2995,3000,3000,2995,3515
|
|
20230802,102800,4916749760,3005,3000,3015,2995,12215
|
|
20230802,102700,4880022615,3000,2975,3035,2975,49313
|
|
20230802,102600,4732056045,2975,2950,2975,2950,6255
|
|
20230802,102500,4713515730,2960,2960,2960,2950,9425
|
|
20230802,102400,4685641850,2955,2955,2960,2955,1643
|
|
20230802,102300,4680785330,2960,2960,2965,2955,6318
|
|
20230802,102200,4662112705,2960,2960,2965,2955,3998
|
|
20230802,102100,4650279775,2960,2980,2980,2955,12381
|
|
20230802,102000,4613537430,2975,2970,2980,2970,6043
|
|
20230802,101900,4595559300,2975,2970,2975,2960,6843
|
|
20230802,101800,4575267955,2965,2965,2975,2965,9756
|
|
20230802,101700,4546309635,2970,2965,2975,2965,2874
|
|
20230802,101600,4537768970,2975,2955,2975,2945,8506
|
|
20230802,101500,4512556195,2955,2955,2960,2955,6300
|
|
20230802,101400,4493908745,2955,2950,2960,2945,5124
|
|
20230802,101300,4478785725,2950,2945,2950,2935,4542
|
|
20230802,101200,4465434020,2940,2920,2940,2915,9005
|
|
20230802,101100,4439066175,2920,2910,2925,2910,3299
|
|
20230802,101000,4429434685,2920,2915,2920,2905,5030
|
|
20230802,100900,4414812800,2915,2905,2915,2905,2116
|
|
20230802,100800,4408651585,2910,2910,2910,2905,6134
|
|
20230802,100700,4390817780,2915,2915,2915,2915,1044
|
|
20230802,100600,4387774520,2915,2915,2915,2905,2695
|
|
20230802,100500,4379943025,2915,2910,2915,2905,5298
|
|
20230802,100400,4364552045,2905,2910,2920,2900,5065
|
|
20230802,100300,4349822100,2915,2920,2920,2915,771
|
|
20230802,100200,4347572455,2920,2905,2920,2905,7276
|
|
20230802,100100,4326431835,2910,2915,2920,2905,4677
|
|
20230802,100000,4312817225,2915,2915,2915,2915,5
|
|
20230802,095900,4312802650,2920,2920,2920,2915,2209
|
|
20230802,095800,4306357550,2915,2915,2920,2905,16756
|
|
20230802,095700,4257582425,2920,2925,2925,2915,3395
|
|
20230802,095600,4247672310,2925,2920,2925,2920,917
|
|
20230802,095500,4244994450,2920,2920,2930,2915,4599
|
|
20230802,095400,4231549315,2920,2925,2925,2910,5697
|
|
20230802,095300,4214964575,2915,2925,2925,2915,1955
|
|
20230802,095200,4209258120,2920,2915,2925,2910,13260
|
|
20230802,095100,4170618025,2920,2930,2930,2920,5059
|
|
20230802,095000,4155837020,2930,2935,2935,2925,8245
|
|
20230802,094900,4131681595,2935,2930,2940,2930,630
|
|
20230802,094800,4129834320,2940,2935,2940,2930,3023
|
|
20230802,094700,4120962385,2935,2945,2950,2930,1799
|
|
20230802,094600,4115685100,2950,2945,2955,2945,1223
|
|
20230802,094500,4112083285,2945,2960,2960,2945,1240
|
|
20230802,094400,4108422285,2960,2945,2960,2940,4129
|
|
20230802,094300,4096234390,2930,2930,2955,2930,1459
|
|
20230802,094200,4091941400,2930,2930,2940,2930,6365
|
|
20230802,094100,4073267690,2940,2940,2945,2925,7804
|
|
20230802,094000,4050363445,2945,2955,2960,2935,7452
|
|
20230802,093900,4028437265,2935,2960,2960,2935,17076
|
|
20230802,093800,3978042910,2955,2960,2960,2955,1749
|
|
20230802,093700,3972868780,2955,2955,2960,2950,6802
|
|
20230802,093600,3952784470,2950,2945,2960,2935,7900
|
|
20230802,093500,3929484355,2935,2940,2945,2930,10989
|
|
20230802,093400,3897214940,2930,2935,2945,2930,5573
|
|
20230802,093300,3880867515,2945,2940,2945,2930,6411
|
|
20230802,093200,3862019930,2935,2955,2955,2930,7773
|
|
20230802,093100,3839125435,2945,2945,2955,2930,3764
|
|
20230802,093000,3828037705,2935,2955,2955,2930,18658
|
|
20230802,092900,3773022365,2950,2930,2955,2930,4723
|
|
20230802,092800,3759146185,2935,2905,2935,2905,15880
|
|
20230802,092700,3712794720,2910,2935,2955,2900,49112
|
|
20230802,092600,3569793700,2940,2975,2980,2940,27690
|
|
20230802,092500,3487822485,2970,2950,2980,2950,18261
|
|
20230802,092400,3433713815,2955,2935,2960,2935,13329
|
|
20230802,092300,3394403220,2940,2910,2940,2910,15750
|
|
20230802,092200,3348431310,2915,2940,2950,2900,46624
|
|
20230802,092100,3212053730,2950,2940,2950,2935,8065
|
|
20230802,092000,3188319600,2940,2975,2980,2905,61643
|
|
20230802,091900,3007683165,2980,3035,3040,2930,74799
|
|
20230802,091800,2783966965,3030,3080,3080,3010,50188
|
|
20230802,091700,2631113810,3070,3010,3080,3005,60564
|
|
20230802,091600,2446454275,3015,3065,3075,3010,64929
|
|
20230802,091500,2248531765,3055,3135,3150,3045,111575
|
|
20230802,091400,1903659200,3140,2985,3145,2985,185802
|
|
20230802,091300,1334752605,2985,2955,2985,2950,43665
|
|
20230802,091200,1205103025,2950,2960,2960,2950,9846
|
|
20230802,091100,1176006820,2960,2955,2960,2950,19999
|
|
20230802,091000,1116934470,2955,2970,2970,2940,29331
|
|
20230802,090900,1030298800,2970,2955,2975,2950,23723
|
|
20230802,090800,959955290,2950,2910,2955,2900,9805
|
|
20230802,090700,931240620,2905,2920,2920,2900,13162
|
|
20230802,090600,892950485,2920,2960,2965,2915,27942
|
|
20230802,090500,810880795,2970,2970,3005,2955,55072
|
|
20230802,090400,646491815,2970,2885,2995,2880,32684
|
|
20230802,090300,550366140,2885,2960,2960,2870,25834
|
|
20230802,090200,474985585,2965,2920,2995,2910,38668
|
|
20230802,090100,360631055,2930,2895,2940,2870,40451
|
|
20230802,090000,243113730,2890,2900,2990,2890,83136
|