633 lines
31 KiB
CSV
633 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230705,193000,2149476735,2820,2820,2820,2820,6188
|
|
20230705,192900,2149476735,2820,2820,2820,2820,0
|
|
20230705,192800,2149476735,2820,2820,2820,2820,0
|
|
20230705,192700,2149476735,2820,2820,2820,2820,0
|
|
20230705,192600,2149476735,2820,2820,2820,2820,0
|
|
20230705,192500,2149476735,2820,2820,2820,2820,0
|
|
20230705,192400,2149476735,2820,2820,2820,2820,0
|
|
20230705,192300,2149476735,2820,2820,2820,2820,0
|
|
20230705,192200,2149476735,2820,2820,2820,2820,0
|
|
20230705,192100,2149476735,2820,2820,2820,2820,0
|
|
20230705,192000,2149476735,2820,2820,2820,2820,0
|
|
20230705,191900,2149476735,2820,2820,2820,2820,0
|
|
20230705,191800,2149476735,2820,2820,2820,2820,0
|
|
20230705,191700,2149476735,2820,2820,2820,2820,0
|
|
20230705,191600,2149476735,2820,2820,2820,2820,0
|
|
20230705,191500,2149476735,2820,2820,2820,2820,0
|
|
20230705,191400,2149476735,2820,2820,2820,2820,0
|
|
20230705,191300,2149476735,2820,2820,2820,2820,0
|
|
20230705,191200,2149476735,2820,2820,2820,2820,0
|
|
20230705,191100,2149476735,2820,2820,2820,2820,0
|
|
20230705,191000,2149476735,2820,2820,2820,2820,0
|
|
20230705,190900,2149476735,2820,2820,2820,2820,0
|
|
20230705,190800,2149476735,2820,2820,2820,2820,0
|
|
20230705,190700,2149476735,2820,2820,2820,2820,0
|
|
20230705,190600,2149476735,2820,2820,2820,2820,0
|
|
20230705,190500,2149476735,2820,2820,2820,2820,0
|
|
20230705,190400,2149476735,2820,2820,2820,2820,0
|
|
20230705,190300,2149476735,2820,2820,2820,2820,0
|
|
20230705,190200,2149476735,2820,2820,2820,2820,0
|
|
20230705,190100,2149476735,2820,2820,2820,2820,0
|
|
20230705,190000,2149476735,2820,2820,2820,2820,6188
|
|
20230705,185900,2149476735,2820,2820,2820,2820,0
|
|
20230705,185800,2149476735,2820,2820,2820,2820,0
|
|
20230705,185700,2149476735,2820,2820,2820,2820,0
|
|
20230705,185600,2149476735,2820,2820,2820,2820,0
|
|
20230705,185500,2149476735,2820,2820,2820,2820,0
|
|
20230705,185400,2149476735,2820,2820,2820,2820,0
|
|
20230705,185300,2149476735,2820,2820,2820,2820,0
|
|
20230705,185200,2149476735,2820,2820,2820,2820,0
|
|
20230705,185100,2149476735,2820,2820,2820,2820,0
|
|
20230705,185000,2149476735,2820,2820,2820,2820,0
|
|
20230705,184900,2149476735,2820,2820,2820,2820,0
|
|
20230705,184800,2149476735,2820,2820,2820,2820,0
|
|
20230705,184700,2149476735,2820,2820,2820,2820,0
|
|
20230705,184600,2149476735,2820,2820,2820,2820,0
|
|
20230705,184500,2149476735,2820,2820,2820,2820,0
|
|
20230705,184400,2149476735,2820,2820,2820,2820,0
|
|
20230705,184300,2149476735,2820,2820,2820,2820,0
|
|
20230705,184200,2149476735,2820,2820,2820,2820,0
|
|
20230705,184100,2149476735,2820,2820,2820,2820,0
|
|
20230705,184000,2149476735,2820,2820,2820,2820,0
|
|
20230705,183900,2149476735,2820,2820,2820,2820,0
|
|
20230705,183800,2149476735,2820,2820,2820,2820,0
|
|
20230705,183700,2149476735,2820,2820,2820,2820,0
|
|
20230705,183600,2149476735,2820,2820,2820,2820,0
|
|
20230705,183500,2149476735,2820,2820,2820,2820,0
|
|
20230705,183400,2149476735,2820,2820,2820,2820,0
|
|
20230705,183300,2149476735,2820,2820,2820,2820,0
|
|
20230705,183200,2149476735,2820,2820,2820,2820,0
|
|
20230705,183100,2149476735,2820,2820,2820,2820,0
|
|
20230705,183000,2149476735,2820,2820,2820,2820,6188
|
|
20230705,182900,2149476735,2820,2820,2820,2820,0
|
|
20230705,182800,2149476735,2820,2820,2820,2820,0
|
|
20230705,182700,2149476735,2820,2820,2820,2820,0
|
|
20230705,182600,2149476735,2820,2820,2820,2820,0
|
|
20230705,182500,2149476735,2820,2820,2820,2820,0
|
|
20230705,182400,2149476735,2820,2820,2820,2820,0
|
|
20230705,182300,2149476735,2820,2820,2820,2820,0
|
|
20230705,182200,2149476735,2820,2820,2820,2820,0
|
|
20230705,182100,2149476735,2820,2820,2820,2820,0
|
|
20230705,182000,2149476735,2820,2820,2820,2820,0
|
|
20230705,181900,2149476735,2820,2820,2820,2820,0
|
|
20230705,181800,2149476735,2820,2820,2820,2820,0
|
|
20230705,181700,2149476735,2820,2820,2820,2820,0
|
|
20230705,181600,2149476735,2820,2820,2820,2820,0
|
|
20230705,181500,2149476735,2820,2820,2820,2820,0
|
|
20230705,181400,2149476735,2820,2820,2820,2820,0
|
|
20230705,181300,2149476735,2820,2820,2820,2820,0
|
|
20230705,181200,2149476735,2820,2820,2820,2820,0
|
|
20230705,181100,2149476735,2820,2820,2820,2820,0
|
|
20230705,181000,2149476735,2820,2820,2820,2820,0
|
|
20230705,180900,2149476735,2820,2820,2820,2820,0
|
|
20230705,180800,2149476735,2820,2820,2820,2820,0
|
|
20230705,180700,2149476735,2820,2820,2820,2820,0
|
|
20230705,180600,2149476735,2820,2820,2820,2820,0
|
|
20230705,180500,2149476735,2820,2820,2820,2820,0
|
|
20230705,180400,2149476735,2820,2820,2820,2820,0
|
|
20230705,180300,2149476735,2820,2820,2820,2820,0
|
|
20230705,180200,2149476735,2820,2820,2820,2820,0
|
|
20230705,180100,2149476735,2820,2820,2820,2820,0
|
|
20230705,180000,2149476735,2820,2820,2820,2820,6188
|
|
20230705,175900,2149476735,2820,2820,2820,2820,0
|
|
20230705,175800,2149476735,2820,2820,2820,2820,0
|
|
20230705,175700,2149476735,2820,2820,2820,2820,0
|
|
20230705,175600,2149476735,2820,2820,2820,2820,0
|
|
20230705,175500,2149476735,2820,2820,2820,2820,0
|
|
20230705,175400,2149476735,2820,2820,2820,2820,0
|
|
20230705,175300,2149476735,2820,2820,2820,2820,0
|
|
20230705,175200,2149476735,2820,2820,2820,2820,0
|
|
20230705,175100,2149476735,2820,2820,2820,2820,0
|
|
20230705,175000,2149476735,2820,2820,2820,2820,0
|
|
20230705,174900,2149476735,2820,2820,2820,2820,0
|
|
20230705,174800,2149476735,2820,2820,2820,2820,0
|
|
20230705,174700,2149476735,2820,2820,2820,2820,0
|
|
20230705,174600,2149476735,2820,2820,2820,2820,0
|
|
20230705,174500,2149476735,2820,2820,2820,2820,0
|
|
20230705,174400,2149476735,2820,2820,2820,2820,0
|
|
20230705,174300,2149476735,2820,2820,2820,2820,0
|
|
20230705,174200,2149476735,2820,2820,2820,2820,0
|
|
20230705,174100,2149476735,2820,2820,2820,2820,0
|
|
20230705,174000,2149476735,2820,2820,2820,2820,0
|
|
20230705,173900,2149476735,2820,2820,2820,2820,0
|
|
20230705,173800,2149476735,2820,2820,2820,2820,0
|
|
20230705,173700,2149476735,2820,2820,2820,2820,0
|
|
20230705,173600,2149476735,2820,2820,2820,2820,0
|
|
20230705,173500,2149476735,2820,2820,2820,2820,0
|
|
20230705,173400,2149476735,2820,2820,2820,2820,0
|
|
20230705,173300,2149476735,2820,2820,2820,2820,0
|
|
20230705,173200,2149476735,2820,2820,2820,2820,0
|
|
20230705,173100,2149476735,2820,2820,2820,2820,0
|
|
20230705,173000,2149476735,2820,2820,2820,2820,6188
|
|
20230705,172900,2149476735,2820,2820,2820,2820,0
|
|
20230705,172800,2149476735,2820,2820,2820,2820,0
|
|
20230705,172700,2149476735,2820,2820,2820,2820,0
|
|
20230705,172600,2149476735,2820,2820,2820,2820,0
|
|
20230705,172500,2149476735,2820,2820,2820,2820,0
|
|
20230705,172400,2149476735,2820,2820,2820,2820,0
|
|
20230705,172300,2149476735,2820,2820,2820,2820,0
|
|
20230705,172200,2149476735,2820,2820,2820,2820,0
|
|
20230705,172100,2149476735,2820,2820,2820,2820,0
|
|
20230705,172000,2149476735,2820,2820,2820,2820,0
|
|
20230705,171900,2149476735,2820,2820,2820,2820,0
|
|
20230705,171800,2149476735,2820,2820,2820,2820,0
|
|
20230705,171700,2149476735,2820,2820,2820,2820,0
|
|
20230705,171600,2149476735,2820,2820,2820,2820,0
|
|
20230705,171500,2149476735,2820,2820,2820,2820,0
|
|
20230705,171400,2149476735,2820,2820,2820,2820,0
|
|
20230705,171300,2149476735,2820,2820,2820,2820,0
|
|
20230705,171200,2149476735,2820,2820,2820,2820,0
|
|
20230705,171100,2149476735,2820,2820,2820,2820,0
|
|
20230705,171000,2149476735,2820,2820,2820,2820,0
|
|
20230705,170900,2149476735,2820,2820,2820,2820,0
|
|
20230705,170800,2149476735,2820,2820,2820,2820,0
|
|
20230705,170700,2149476735,2820,2820,2820,2820,0
|
|
20230705,170600,2149476735,2820,2820,2820,2820,0
|
|
20230705,170500,2149476735,2820,2820,2820,2820,0
|
|
20230705,170400,2149476735,2820,2820,2820,2820,0
|
|
20230705,170300,2149476735,2820,2820,2820,2820,0
|
|
20230705,170200,2149476735,2820,2820,2820,2820,0
|
|
20230705,170100,2149476735,2820,2820,2820,2820,0
|
|
20230705,170000,2149476735,2820,2820,2820,2820,6188
|
|
20230705,165900,2149476735,2820,2820,2820,2820,0
|
|
20230705,165800,2149476735,2820,2820,2820,2820,0
|
|
20230705,165700,2149476735,2820,2820,2820,2820,0
|
|
20230705,165600,2149476735,2820,2820,2820,2820,0
|
|
20230705,165500,2149476735,2820,2820,2820,2820,0
|
|
20230705,165400,2149476735,2820,2820,2820,2820,0
|
|
20230705,165300,2149476735,2820,2820,2820,2820,0
|
|
20230705,165200,2149476735,2820,2820,2820,2820,0
|
|
20230705,165100,2149476735,2820,2820,2820,2820,0
|
|
20230705,165000,2149476735,2820,2820,2820,2820,0
|
|
20230705,164900,2149476735,2820,2820,2820,2820,0
|
|
20230705,164800,2149476735,2820,2820,2820,2820,0
|
|
20230705,164700,2149476735,2820,2820,2820,2820,0
|
|
20230705,164600,2149476735,2820,2820,2820,2820,0
|
|
20230705,164500,2149476735,2820,2820,2820,2820,0
|
|
20230705,164400,2149476735,2820,2820,2820,2820,0
|
|
20230705,164300,2149476735,2820,2820,2820,2820,0
|
|
20230705,164200,2149476735,2820,2820,2820,2820,0
|
|
20230705,164100,2149476735,2820,2820,2820,2820,0
|
|
20230705,164000,2149476735,2820,2820,2820,2820,0
|
|
20230705,163900,2149476735,2820,2820,2820,2820,0
|
|
20230705,163800,2149476735,2820,2820,2820,2820,0
|
|
20230705,163700,2149476735,2820,2820,2820,2820,0
|
|
20230705,163600,2149476735,2820,2820,2820,2820,0
|
|
20230705,163500,2149476735,2820,2820,2820,2820,0
|
|
20230705,163400,2149476735,2820,2820,2820,2820,0
|
|
20230705,163300,2149476735,2820,2820,2820,2820,0
|
|
20230705,163200,2149476735,2820,2820,2820,2820,0
|
|
20230705,163100,2149476735,2820,2820,2820,2820,0
|
|
20230705,163000,2149476735,2820,2820,2820,2820,6188
|
|
20230705,162900,2149476735,2820,2820,2820,2820,0
|
|
20230705,162800,2149476735,2820,2820,2820,2820,0
|
|
20230705,162700,2149476735,2820,2820,2820,2820,0
|
|
20230705,162600,2149476735,2820,2820,2820,2820,0
|
|
20230705,162500,2149476735,2820,2820,2820,2820,0
|
|
20230705,162400,2149476735,2820,2820,2820,2820,0
|
|
20230705,162300,2149476735,2820,2820,2820,2820,0
|
|
20230705,162200,2149476735,2820,2820,2820,2820,0
|
|
20230705,162100,2149476735,2820,2820,2820,2820,0
|
|
20230705,162000,2149476735,2820,2820,2820,2820,0
|
|
20230705,161900,2149476735,2820,2820,2820,2820,0
|
|
20230705,161800,2149476735,2820,2820,2820,2820,0
|
|
20230705,161700,2149476735,2820,2820,2820,2820,0
|
|
20230705,161600,2149476735,2820,2820,2820,2820,0
|
|
20230705,161500,2149476735,2820,2820,2820,2820,0
|
|
20230705,161400,2149476735,2820,2820,2820,2820,0
|
|
20230705,161300,2149476735,2820,2820,2820,2820,0
|
|
20230705,161200,2149476735,2820,2820,2820,2820,0
|
|
20230705,161100,2149476735,2820,2820,2820,2820,0
|
|
20230705,161000,2149476735,2820,2820,2820,2820,0
|
|
20230705,160900,2149476735,2820,2820,2820,2820,0
|
|
20230705,160800,2149476735,2820,2820,2820,2820,0
|
|
20230705,160700,2149476735,2820,2820,2820,2820,0
|
|
20230705,160600,2149476735,2820,2820,2820,2820,0
|
|
20230705,160500,2149476735,2820,2820,2820,2820,0
|
|
20230705,160400,2149476735,2820,2820,2820,2820,0
|
|
20230705,160300,2149476735,2820,2820,2820,2820,0
|
|
20230705,160200,2149476735,2820,2820,2820,2820,0
|
|
20230705,160100,2149476735,2820,2820,2820,2820,0
|
|
20230705,160000,2149476735,2820,2820,2820,2820,6188
|
|
20230705,155900,2149476735,2820,2820,2820,2820,0
|
|
20230705,155800,2149476735,2820,2820,2820,2820,0
|
|
20230705,155700,2149476735,2820,2820,2820,2820,0
|
|
20230705,155600,2149476735,2820,2820,2820,2820,0
|
|
20230705,155500,2149476735,2820,2820,2820,2820,0
|
|
20230705,155400,2149476735,2820,2820,2820,2820,0
|
|
20230705,155300,2149476735,2820,2820,2820,2820,0
|
|
20230705,155200,2149476735,2820,2820,2820,2820,0
|
|
20230705,155100,2149476735,2820,2820,2820,2820,0
|
|
20230705,155000,2149476735,2820,2820,2820,2820,0
|
|
20230705,154900,2149476735,2820,2820,2820,2820,0
|
|
20230705,154800,2149476735,2820,2820,2820,2820,0
|
|
20230705,154700,2149476735,2820,2820,2820,2820,0
|
|
20230705,154600,2149476735,2820,2820,2820,2820,0
|
|
20230705,154500,2149476735,2820,2820,2820,2820,0
|
|
20230705,154400,2149476735,2820,2820,2820,2820,0
|
|
20230705,154300,2149476735,2820,2820,2820,2820,0
|
|
20230705,154200,2149476735,2820,2820,2820,2820,0
|
|
20230705,154100,2149476735,2820,2820,2820,2820,0
|
|
20230705,154000,2149476735,2820,2820,2820,2820,0
|
|
20230705,153900,2149476735,2820,2820,2820,2820,0
|
|
20230705,153800,2149476735,2820,2820,2820,2820,0
|
|
20230705,153700,2149476735,2820,2820,2820,2820,0
|
|
20230705,153600,2149476735,2820,2820,2820,2820,0
|
|
20230705,153500,2149476735,2820,2820,2820,2820,0
|
|
20230705,153400,2149476735,2820,2820,2820,2820,0
|
|
20230705,153300,2149476735,2820,2820,2820,2820,0
|
|
20230705,153200,2149476735,2820,2820,2820,2820,0
|
|
20230705,153100,2149476735,2820,2820,2820,2820,0
|
|
20230705,153000,2149476735,2820,2820,2820,2820,12376
|
|
20230705,152900,2132026575,2825,2825,2825,2825,0
|
|
20230705,152800,2132026575,2825,2825,2825,2825,0
|
|
20230705,152700,2132026575,2825,2825,2825,2825,0
|
|
20230705,152600,2132026575,2825,2825,2825,2825,0
|
|
20230705,152500,2132026575,2825,2825,2825,2825,0
|
|
20230705,152400,2132026575,2825,2825,2825,2825,0
|
|
20230705,152300,2132026575,2825,2825,2825,2825,0
|
|
20230705,152200,2132026575,2825,2825,2825,2825,0
|
|
20230705,152100,2132026575,2825,2825,2825,2825,0
|
|
20230705,152000,2132026575,2825,2825,2825,2825,0
|
|
20230705,151900,2132026575,2825,2815,2830,2815,985
|
|
20230705,151800,2129243680,2815,2825,2830,2815,1697
|
|
20230705,151700,2124461575,2830,2820,2830,2820,231
|
|
20230705,151600,2123809675,2835,2825,2835,2820,1349
|
|
20230705,151500,2120003045,2815,2810,2815,2810,410
|
|
20230705,151400,2118850940,2815,2830,2835,2815,4910
|
|
20230705,151300,2105014200,2830,2820,2830,2815,13618
|
|
20230705,151200,2066623230,2845,2835,2845,2820,8737
|
|
20230705,151100,2041927060,2835,2835,2835,2830,2990
|
|
20230705,151000,2033462910,2830,2835,2835,2830,1337
|
|
20230705,150900,2029676080,2845,2835,2845,2835,12
|
|
20230705,150800,2029642010,2855,2855,2855,2855,5
|
|
20230705,150700,2029627735,2855,2835,2855,2830,3695
|
|
20230705,150600,2019125530,2835,2835,2835,2835,500
|
|
20230705,150500,2017708030,2835,2840,2840,2835,627
|
|
20230705,150400,2015927500,2835,2830,2835,2830,790
|
|
20230705,150300,2013688600,2835,2835,2835,2835,216
|
|
20230705,150200,2013076240,2835,2835,2835,2835,194
|
|
20230705,150100,2012526250,2840,2830,2840,2830,517
|
|
20230705,150000,2011061125,2835,2840,2840,2835,850
|
|
20230705,145900,2008651275,2840,2845,2845,2840,1540
|
|
20230705,145800,2004277575,2845,2840,2845,2840,276
|
|
20230705,145700,2003492735,2835,2830,2835,2830,1889
|
|
20230705,145600,1998139285,2835,2835,2835,2835,228
|
|
20230705,145500,1997492905,2830,2830,2830,2830,29
|
|
20230705,145400,1997410835,2835,2835,2835,2830,573
|
|
20230705,145300,1995788235,2830,2835,2835,2830,32
|
|
20230705,145200,1995697625,2830,2830,2830,2825,2724
|
|
20230705,145100,1987994250,2830,2835,2835,2830,1476
|
|
20230705,145000,1983816670,2840,2840,2840,2840,100
|
|
20230705,144900,1983532670,2830,2835,2835,2830,372
|
|
20230705,144800,1982479410,2830,2835,2835,2830,1034
|
|
20230705,144700,1979553045,2835,2835,2835,2830,107
|
|
20230705,144600,1979249750,2835,2835,2835,2835,29
|
|
20230705,144500,1979167535,2830,2830,2830,2830,0
|
|
20230705,144400,1979167535,2830,2830,2830,2830,101
|
|
20230705,144300,1978881705,2830,2830,2830,2830,0
|
|
20230705,144200,1978881705,2830,2830,2830,2830,0
|
|
20230705,144100,1978881705,2830,2830,2830,2830,1338
|
|
20230705,144000,1975095165,2830,2835,2835,2830,454
|
|
20230705,143900,1973808125,2830,2830,2830,2830,383
|
|
20230705,143800,1972724235,2830,2835,2835,2830,356
|
|
20230705,143700,1971716685,2835,2835,2835,2835,1869
|
|
20230705,143600,1966418070,2840,2840,2845,2840,1559
|
|
20230705,143500,1961990485,2850,2850,2850,2850,0
|
|
20230705,143400,1961990485,2850,2850,2850,2850,1658
|
|
20230705,143300,1957265185,2850,2850,2850,2850,17
|
|
20230705,143200,1957216735,2850,2850,2850,2850,1131
|
|
20230705,143100,1953993385,2840,2840,2840,2840,335
|
|
20230705,143000,1953041985,2845,2835,2845,2835,545
|
|
20230705,142900,1951493290,2835,2835,2835,2835,770
|
|
20230705,142800,1949310340,2835,2835,2835,2835,71
|
|
20230705,142700,1949109055,2830,2830,2830,2830,1000
|
|
20230705,142600,1946279055,2835,2835,2835,2830,40
|
|
20230705,142500,1946165675,2830,2835,2835,2830,650
|
|
20230705,142400,1944323580,2835,2840,2840,2835,1800
|
|
20230705,142300,1939215080,2840,2840,2845,2840,550
|
|
20230705,142200,1937652330,2845,2845,2845,2845,250
|
|
20230705,142100,1936941080,2845,2845,2845,2845,0
|
|
20230705,142000,1936941080,2845,2845,2845,2845,0
|
|
20230705,141900,1936941080,2845,2845,2845,2845,1
|
|
20230705,141800,1936938235,2840,2840,2840,2840,692
|
|
20230705,141700,1934972955,2840,2840,2840,2840,95
|
|
20230705,141600,1934703155,2845,2845,2845,2845,0
|
|
20230705,141500,1934703155,2845,2845,2845,2845,0
|
|
20230705,141400,1934703155,2845,2845,2845,2845,159
|
|
20230705,141300,1934250800,2845,2840,2845,2840,925
|
|
20230705,141200,1931622200,2840,2840,2840,2840,0
|
|
20230705,141100,1931622200,2840,2840,2840,2840,112
|
|
20230705,141000,1931304120,2840,2840,2840,2840,477
|
|
20230705,140900,1929949440,2835,2835,2835,2835,0
|
|
20230705,140800,1929949440,2835,2835,2835,2835,0
|
|
20230705,140700,1929949440,2835,2835,2835,2835,0
|
|
20230705,140600,1929949440,2835,2835,2835,2835,2
|
|
20230705,140500,1929943770,2835,2835,2835,2835,758
|
|
20230705,140400,1927794840,2830,2835,2835,2830,1655
|
|
20230705,140300,1923108960,2840,2830,2840,2830,2469
|
|
20230705,140200,1916104810,2835,2835,2835,2835,851
|
|
20230705,140100,1913692225,2845,2845,2845,2845,1085
|
|
20230705,140000,1910605400,2845,2835,2845,2835,18
|
|
20230705,135900,1910554200,2835,2845,2845,2835,101
|
|
20230705,135800,1910267855,2845,2845,2845,2845,1
|
|
20230705,135700,1910265010,2835,2835,2835,2835,0
|
|
20230705,135600,1910265010,2835,2840,2840,2835,2522
|
|
20230705,135500,1903103730,2845,2845,2845,2845,764
|
|
20230705,135400,1900930150,2845,2855,2855,2845,4
|
|
20230705,135300,1900918740,2845,2845,2845,2845,0
|
|
20230705,135200,1900918740,2845,2850,2850,2845,603
|
|
20230705,135100,1899203195,2850,2850,2850,2850,302
|
|
20230705,135000,1898342495,2845,2845,2845,2845,0
|
|
20230705,134900,1898342495,2845,2840,2845,2840,51
|
|
20230705,134800,1898197650,2840,2845,2845,2840,640
|
|
20230705,134700,1896376905,2850,2850,2850,2850,535
|
|
20230705,134600,1894852155,2840,2845,2845,2840,4038
|
|
20230705,134500,1883382345,2845,2845,2845,2845,234
|
|
20230705,134400,1882716615,2845,2825,2845,2825,1296
|
|
20230705,134300,1879046995,2850,2850,2850,2825,17733
|
|
20230705,134200,1828793535,2850,2850,2850,2850,300
|
|
20230705,134100,1827938535,2855,2855,2855,2855,10
|
|
20230705,134000,1827909985,2855,2855,2855,2855,0
|
|
20230705,133900,1827909985,2855,2855,2855,2855,2
|
|
20230705,133800,1827904275,2845,2845,2845,2845,1
|
|
20230705,133700,1827901430,2845,2845,2845,2845,4
|
|
20230705,133600,1827890050,2840,2850,2850,2840,4151
|
|
20230705,133500,1816083235,2855,2855,2855,2850,615
|
|
20230705,133400,1814329910,2850,2850,2850,2845,1286
|
|
20230705,133300,1810664940,2850,2845,2850,2845,1468
|
|
20230705,133200,1806481890,2845,2845,2845,2845,570
|
|
20230705,133100,1804860240,2845,2845,2845,2845,573
|
|
20230705,133000,1803230055,2850,2850,2850,2845,8819
|
|
20230705,132900,1778114765,2850,2855,2855,2850,1170
|
|
20230705,132800,1774779265,2850,2855,2855,2850,285
|
|
20230705,132700,1773965990,2850,2855,2855,2850,12
|
|
20230705,132600,1773931735,2855,2860,2860,2855,1072
|
|
20230705,132500,1770870850,2855,2855,2855,2855,0
|
|
20230705,132400,1770870850,2855,2855,2855,2855,180
|
|
20230705,132300,1770356950,2855,2860,2860,2850,368
|
|
20230705,132200,1769306435,2855,2865,2865,2855,421
|
|
20230705,132100,1768103835,2865,2865,2865,2865,1
|
|
20230705,132000,1768100970,2860,2855,2865,2855,7
|
|
20230705,131900,1768080970,2865,2865,2865,2865,0
|
|
20230705,131800,1768080970,2865,2865,2865,2865,0
|
|
20230705,131700,1768080970,2865,2865,2865,2865,0
|
|
20230705,131600,1768080970,2865,2865,2865,2865,0
|
|
20230705,131500,1768080970,2865,2855,2865,2855,812
|
|
20230705,131400,1765762700,2865,2855,2865,2855,6
|
|
20230705,131300,1765745550,2860,2860,2860,2860,4
|
|
20230705,131200,1765734110,2865,2865,2870,2850,5453
|
|
20230705,131100,1750149745,2870,2870,2870,2870,0
|
|
20230705,131000,1750149745,2870,2865,2870,2860,355
|
|
20230705,130900,1749133275,2870,2865,2870,2865,52
|
|
20230705,130800,1748984290,2870,2865,2870,2865,1600
|
|
20230705,130700,1744393705,2865,2865,2865,2865,629
|
|
20230705,130600,1742591620,2865,2865,2870,2860,184
|
|
20230705,130500,1742064465,2870,2865,2870,2865,335
|
|
20230705,130400,1741104640,2865,2865,2865,2865,340
|
|
20230705,130300,1740130540,2865,2855,2865,2855,1414
|
|
20230705,130200,1736079490,2855,2865,2865,2855,2070
|
|
20230705,130100,1730169120,2860,2860,2865,2860,189
|
|
20230705,130000,1729628555,2865,2860,2865,2855,4194
|
|
20230705,125900,1717647505,2865,2865,2865,2865,7
|
|
20230705,125800,1717627450,2865,2865,2865,2865,10
|
|
20230705,125700,1717598800,2860,2860,2860,2860,567
|
|
20230705,125600,1715977180,2860,2860,2860,2855,1306
|
|
20230705,125500,1712248520,2860,2860,2860,2860,0
|
|
20230705,125400,1712248520,2860,2860,2860,2855,1090
|
|
20230705,125300,1709136015,2865,2865,2865,2865,4
|
|
20230705,125200,1709124555,2865,2865,2865,2865,39
|
|
20230705,125100,1709012820,2865,2865,2865,2865,20
|
|
20230705,125000,1708955520,2865,2865,2865,2865,101
|
|
20230705,124900,1708666155,2865,2865,2865,2865,1002
|
|
20230705,124800,1705795425,2865,2865,2865,2865,150
|
|
20230705,124700,1705365675,2865,2860,2865,2860,77
|
|
20230705,124600,1705145325,2865,2865,2865,2865,120
|
|
20230705,124500,1704801525,2865,2855,2865,2845,5578
|
|
20230705,124400,1688907275,2860,2860,2870,2860,563
|
|
20230705,124300,1687295645,2850,2850,2850,2850,3
|
|
20230705,124200,1687287095,2850,2850,2850,2850,504
|
|
20230705,124100,1685850695,2850,2855,2865,2850,565
|
|
20230705,124000,1684233505,2850,2855,2855,2850,44
|
|
20230705,123900,1684108100,2850,2850,2850,2850,2663
|
|
20230705,123800,1676518550,2845,2845,2845,2845,24
|
|
20230705,123700,1676450270,2855,2845,2855,2845,243
|
|
20230705,123600,1675758865,2845,2845,2845,2845,0
|
|
20230705,123500,1675758865,2845,2850,2850,2845,525
|
|
20230705,123400,1674265190,2840,2845,2845,2840,391
|
|
20230705,123300,1673154200,2840,2840,2850,2840,5818
|
|
20230705,123200,1656630210,2840,2850,2855,2840,7449
|
|
20230705,123100,1635414630,2860,2850,2865,2850,3869
|
|
20230705,123000,1624387825,2850,2855,2855,2850,6824
|
|
20230705,122900,1604938110,2855,2865,2865,2855,371
|
|
20230705,122800,1603878395,2865,2865,2865,2855,351
|
|
20230705,122700,1602876220,2855,2855,2855,2855,4758
|
|
20230705,122600,1589292130,2860,2865,2865,2860,21332
|
|
20230705,122500,1528208695,2870,2875,2875,2870,145
|
|
20230705,122400,1527792520,2870,2875,2880,2870,17249
|
|
20230705,122300,1478278220,2880,2880,2880,2875,15
|
|
20230705,122200,1478235080,2880,2880,2880,2870,95
|
|
20230705,122100,1477961500,2870,2880,2880,2870,791
|
|
20230705,122000,1475691230,2875,2875,2875,2875,1000
|
|
20230705,121900,1472816230,2880,2880,2880,2880,0
|
|
20230705,121800,1472816230,2880,2880,2880,2880,1
|
|
20230705,121700,1472813350,2880,2880,2880,2880,0
|
|
20230705,121600,1472813350,2880,2875,2880,2870,1002
|
|
20230705,121500,1469936590,2880,2880,2880,2880,5
|
|
20230705,121400,1469922190,2875,2870,2875,2870,2504
|
|
20230705,121300,1462730710,2875,2875,2875,2875,137
|
|
20230705,121200,1462336835,2875,2875,2875,2875,2025
|
|
20230705,121100,1456514960,2875,2875,2875,2875,96
|
|
20230705,121000,1456238960,2875,2875,2875,2875,1
|
|
20230705,120900,1456236085,2875,2875,2875,2875,1
|
|
20230705,120800,1456233210,2875,2875,2875,2875,25
|
|
20230705,120700,1456161335,2875,2875,2875,2875,0
|
|
20230705,120600,1456161335,2875,2875,2875,2875,143
|
|
20230705,120500,1455750210,2870,2875,2875,2870,441
|
|
20230705,120400,1454483285,2875,2875,2875,2875,0
|
|
20230705,120300,1454483285,2875,2875,2875,2875,7688
|
|
20230705,120200,1432380285,2875,2875,2875,2875,317
|
|
20230705,120100,1431468910,2875,2875,2875,2875,0
|
|
20230705,120000,1431468910,2875,2875,2875,2875,706
|
|
20230705,115900,1429439160,2875,2875,2875,2875,0
|
|
20230705,115800,1429439160,2875,2875,2875,2875,0
|
|
20230705,115700,1429439160,2875,2875,2875,2875,0
|
|
20230705,115600,1429439160,2875,2875,2875,2875,250
|
|
20230705,115500,1428720410,2875,2875,2875,2875,1422
|
|
20230705,115400,1424632160,2875,2875,2875,2875,331
|
|
20230705,115300,1423680535,2875,2875,2875,2875,673
|
|
20230705,115200,1421745660,2875,2875,2875,2875,1000
|
|
20230705,115100,1418870660,2870,2875,2875,2870,718
|
|
20230705,115000,1416808250,2870,2875,2875,2870,3255
|
|
20230705,114900,1407451005,2875,2885,2885,2875,2287
|
|
20230705,114800,1400864020,2895,2895,2895,2895,638
|
|
20230705,114700,1399017010,2890,2885,2890,2885,1304
|
|
20230705,114600,1395253975,2885,2875,2885,2875,660
|
|
20230705,114500,1393354595,2875,2875,2875,2875,1414
|
|
20230705,114400,1389289345,2890,2890,2890,2890,0
|
|
20230705,114300,1389289345,2890,2880,2890,2880,1050
|
|
20230705,114200,1386265335,2885,2885,2885,2885,42
|
|
20230705,114100,1386144165,2885,2885,2885,2880,300
|
|
20230705,114000,1385279165,2885,2885,2890,2875,15958
|
|
20230705,113900,1339368490,2890,2900,2900,2890,12591
|
|
20230705,113800,1302925780,2905,2905,2905,2900,7497
|
|
20230705,113700,1281177945,2905,2915,2915,2905,2013
|
|
20230705,113600,1275328290,2915,2915,2915,2910,732
|
|
20230705,113500,1273196510,2910,2920,2920,2910,1198
|
|
20230705,113400,1269708365,2920,2930,2935,2915,2384
|
|
20230705,113300,1262739120,2930,2930,2930,2920,14869
|
|
20230705,113200,1219230625,2930,2915,2930,2915,18458
|
|
20230705,113100,1165269540,2915,2900,2915,2900,13562
|
|
20230705,113000,1125817675,2900,2895,2900,2895,1900
|
|
20230705,112900,1120314945,2895,2895,2895,2895,3082
|
|
20230705,112800,1111392555,2895,2900,2900,2890,6842
|
|
20230705,112700,1091597055,2890,2895,2905,2890,362
|
|
20230705,112600,1090548635,2895,2890,2895,2890,2279
|
|
20230705,112500,1083954245,2895,2910,2910,2890,1975
|
|
20230705,112400,1078243190,2915,2890,2915,2890,2680
|
|
20230705,112300,1070464700,2885,2880,2890,2880,638
|
|
20230705,112200,1068624465,2880,2895,2895,2880,707
|
|
20230705,112100,1066581470,2895,2915,2920,2895,3230
|
|
20230705,112000,1057179170,2915,2880,2915,2880,13917
|
|
20230705,111900,1016856705,2870,2875,2875,2870,17
|
|
20230705,111800,1016807855,2875,2875,2875,2875,268
|
|
20230705,111700,1016037355,2875,2875,2875,2875,104
|
|
20230705,111600,1015738355,2880,2875,2880,2875,1881
|
|
20230705,111500,1010321175,2875,2885,2885,2870,254
|
|
20230705,111400,1009589935,2870,2880,2880,2870,735
|
|
20230705,111300,1007480165,2880,2880,2880,2880,501
|
|
20230705,111200,1006037285,2870,2875,2875,2870,1850
|
|
20230705,111100,1000722380,2875,2875,2875,2875,50
|
|
20230705,111000,1000578630,2875,2875,2875,2875,23
|
|
20230705,110900,1000512505,2875,2875,2875,2875,0
|
|
20230705,110800,1000512505,2875,2880,2880,2875,3353
|
|
20230705,110700,990872625,2885,2875,2885,2875,2649
|
|
20230705,110600,983256740,2875,2875,2875,2875,354
|
|
20230705,110500,982238990,2875,2880,2880,2875,208
|
|
20230705,110400,981640815,2885,2880,2885,2880,25
|
|
20230705,110300,981568795,2880,2875,2880,2875,23
|
|
20230705,110200,981502605,2875,2875,2875,2875,1
|
|
20230705,110100,981499730,2880,2880,2880,2880,1030
|
|
20230705,110000,978533330,2875,2875,2875,2875,833
|
|
20230705,105900,976138455,2875,2880,2880,2875,130
|
|
20230705,105800,975764205,2880,2885,2885,2880,320
|
|
20230705,105700,974842505,2885,2875,2885,2875,1192
|
|
20230705,105600,971415105,2875,2875,2875,2875,3107
|
|
20230705,105500,962482480,2875,2875,2875,2875,84
|
|
20230705,105400,962240980,2875,2875,2875,2875,700
|
|
20230705,105300,960228480,2885,2875,2885,2875,570
|
|
20230705,105200,958588510,2875,2880,2880,2875,364
|
|
20230705,105100,957541500,2880,2880,2880,2880,50
|
|
20230705,105000,957397500,2880,2880,2880,2880,415
|
|
20230705,104900,956202300,2880,2880,2880,2880,77
|
|
20230705,104800,955980540,2875,2875,2875,2875,0
|
|
20230705,104700,955980540,2875,2880,2880,2870,9525
|
|
20230705,104600,928594255,2875,2880,2880,2875,1043
|
|
20230705,104500,925590430,2875,2875,2875,2875,0
|
|
20230705,104400,925590430,2875,2875,2875,2875,23
|
|
20230705,104300,925524305,2880,2880,2880,2880,200
|
|
20230705,104200,924948305,2880,2875,2880,2875,673
|
|
20230705,104100,923013410,2875,2880,2880,2875,3040
|
|
20230705,104000,914258410,2880,2875,2880,2875,1372
|
|
20230705,103900,910310130,2875,2875,2875,2875,93
|
|
20230705,103800,910042755,2875,2875,2880,2875,451
|
|
20230705,103700,908746125,2875,2875,2875,2875,100
|
|
20230705,103600,908458625,2880,2880,2880,2880,11
|
|
20230705,103500,908426945,2880,2880,2880,2880,233
|
|
20230705,103400,907755905,2875,2875,2875,2875,4271
|
|
20230705,103300,895476780,2870,2870,2870,2870,0
|
|
20230705,103200,895476780,2870,2885,2885,2870,3774
|
|
20230705,103100,884620815,2885,2885,2885,2885,297
|
|
20230705,103000,883763970,2880,2880,2880,2880,0
|
|
20230705,102900,883763970,2880,2885,2885,2875,4539
|
|
20230705,102800,870711340,2890,2885,2890,2885,3001
|
|
20230705,102700,862048455,2885,2880,2885,2880,471
|
|
20230705,102600,860691655,2880,2885,2885,2880,812
|
|
20230705,102500,858350995,2885,2880,2885,2880,1742
|
|
20230705,102400,853329535,2885,2880,2885,2880,504
|
|
20230705,102300,851877025,2880,2885,2885,2880,101
|
|
20230705,102200,851585645,2890,2890,2890,2890,5
|
|
20230705,102100,851571195,2880,2885,2885,2880,348
|
|
20230705,102000,850568215,2880,2885,2885,2880,3195
|
|
20230705,101900,841353140,2880,2880,2880,2880,23
|
|
20230705,101800,841286900,2885,2880,2885,2880,41
|
|
20230705,101700,841168815,2880,2880,2880,2880,7
|
|
20230705,101600,841148655,2880,2880,2880,2875,373
|
|
20230705,101500,840074510,2875,2875,2875,2870,809
|
|
20230705,101400,837748645,2875,2880,2880,2870,1577
|
|
20230705,101300,833217115,2880,2880,2880,2880,5
|
|
20230705,101200,833202715,2875,2875,2875,2875,310
|
|
20230705,101100,832311465,2875,2885,2885,2875,5839
|
|
20230705,101000,815516510,2885,2885,2885,2885,0
|
|
20230705,100900,815516510,2885,2885,2885,2885,11
|
|
20230705,100800,815484775,2885,2885,2885,2885,5967
|
|
20230705,100700,798269980,2885,2885,2885,2885,71
|
|
20230705,100600,798065145,2885,2890,2890,2885,639
|
|
20230705,100500,796219590,2890,2895,2895,2890,770
|
|
20230705,100400,793994285,2890,2890,2895,2890,4434
|
|
20230705,100300,781180020,2890,2895,2895,2890,680
|
|
20230705,100200,779212035,2900,2900,2900,2900,1
|
|
20230705,100100,779209135,2900,2900,2900,2900,1397
|
|
20230705,100000,775157835,2895,2890,2895,2890,719
|
|
20230705,095900,773076560,2890,2890,2890,2890,184
|
|
20230705,095800,772544800,2890,2890,2890,2880,975
|
|
20230705,095700,769736130,2885,2885,2885,2885,1002
|
|
20230705,095600,766845360,2885,2885,2885,2885,613
|
|
20230705,095500,765076855,2885,2880,2885,2880,232
|
|
20230705,095400,764408555,2880,2890,2890,2880,649
|
|
20230705,095300,762539425,2890,2885,2890,2885,2891
|
|
20230705,095200,754190025,2885,2880,2885,2880,1360
|
|
20230705,095100,750272175,2880,2880,2880,2880,5719
|
|
20230705,095000,733801455,2880,2885,2885,2880,1738
|
|
20230705,094900,728789740,2885,2885,2890,2885,177
|
|
20230705,094800,728279000,2885,2895,2895,2880,819
|
|
20230705,094700,725914825,2895,2885,2895,2880,7893
|
|
20230705,094600,703148495,2890,2895,2895,2890,1112
|
|
20230705,094500,699934430,2895,2890,2895,2890,1228
|
|
20230705,094400,696385320,2890,2895,2895,2890,248
|
|
20230705,094300,695668505,2895,2890,2895,2890,2635
|
|
20230705,094200,688051850,2890,2895,2905,2890,624
|
|
20230705,094100,686245275,2895,2895,2895,2895,1929
|
|
20230705,094000,680660820,2890,2895,2905,2890,1301
|
|
20230705,093900,676899965,2895,2905,2905,2895,5523
|
|
20230705,093800,660910345,2905,2900,2910,2900,5041
|
|
20230705,093700,646289245,2905,2900,2905,2900,2688
|
|
20230705,093600,638493895,2900,2905,2905,2900,475
|
|
20230705,093500,637114740,2905,2905,2905,2900,1215
|
|
20230705,093400,633586020,2905,2915,2920,2905,4558
|
|
20230705,093300,620317570,2915,2910,2915,2910,395
|
|
20230705,093200,619166195,2915,2910,2915,2910,69
|
|
20230705,093100,618965165,2910,2915,2920,2910,11478
|
|
20230705,093000,585512645,2915,2920,2920,2915,871
|
|
20230705,092900,582972080,2920,2925,2925,2920,2711
|
|
20230705,092800,575053135,2920,2915,2925,2915,1771
|
|
20230705,092700,569883225,2915,2905,2915,2905,3091
|
|
20230705,092600,560883090,2905,2910,2910,2900,743
|
|
20230705,092500,558727600,2910,2910,2910,2900,32394
|
|
20230705,092400,464763760,2915,2910,2915,2905,789
|
|
20230705,092300,462467325,2910,2910,2910,2905,523
|
|
20230705,092200,460945895,2910,2905,2910,2900,3314
|
|
20230705,092100,451313860,2900,2905,2905,2900,987
|
|
20230705,092000,448450935,2905,2900,2905,2900,2810
|
|
20230705,091900,440298055,2900,2900,2905,2900,754
|
|
20230705,091800,438111405,2910,2900,2910,2900,10741
|
|
20230705,091700,406960415,2900,2900,2910,2895,7157
|
|
20230705,091600,386177225,2895,2895,2895,2890,3184
|
|
20230705,091500,376967045,2895,2900,2900,2895,453
|
|
20230705,091400,375653395,2900,2905,2910,2900,950
|
|
20230705,091300,372889390,2900,2890,2910,2885,12082
|
|
20230705,091200,337838715,2890,2890,2890,2890,4624
|
|
20230705,091100,324475355,2890,2890,2900,2890,2531
|
|
20230705,091000,317154065,2890,2905,2910,2890,9776
|
|
20230705,090900,288795065,2905,2900,2910,2900,2816
|
|
20230705,090800,280615875,2905,2900,2905,2900,1823
|
|
20230705,090700,275323770,2900,2890,2900,2890,9283
|
|
20230705,090600,248470370,2900,2895,2900,2890,12132
|
|
20230705,090500,213300765,2895,2885,2905,2885,11644
|
|
20230705,090400,179561575,2890,2900,2900,2885,4735
|
|
20230705,090300,165878325,2890,2890,2900,2885,8552
|
|
20230705,090200,141095460,2885,2880,2895,2880,14314
|
|
20230705,090100,99719200,2890,2865,2895,2865,13138
|
|
20230705,090000,61853145,2855,2870,2870,2850,21079
|