631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,192800,667070145,2915,2915,2915,2915,8453
|
|
20230823,192700,667070145,2915,2915,2915,2915,0
|
|
20230823,192600,667070145,2915,2915,2915,2915,0
|
|
20230823,192500,667070145,2915,2915,2915,2915,0
|
|
20230823,192400,667070145,2915,2915,2915,2915,0
|
|
20230823,192300,667070145,2915,2915,2915,2915,0
|
|
20230823,192200,667070145,2915,2915,2915,2915,0
|
|
20230823,192100,667070145,2915,2915,2915,2915,0
|
|
20230823,192000,667070145,2915,2915,2915,2915,0
|
|
20230823,191900,667070145,2915,2915,2915,2915,0
|
|
20230823,191800,667070145,2915,2915,2915,2915,0
|
|
20230823,191700,667070145,2915,2915,2915,2915,0
|
|
20230823,191600,667070145,2915,2915,2915,2915,0
|
|
20230823,191500,667070145,2915,2915,2915,2915,0
|
|
20230823,191400,667070145,2915,2915,2915,2915,0
|
|
20230823,191300,667070145,2915,2915,2915,2915,0
|
|
20230823,191200,667070145,2915,2915,2915,2915,0
|
|
20230823,191100,667070145,2915,2915,2915,2915,0
|
|
20230823,191000,667070145,2915,2915,2915,2915,0
|
|
20230823,190900,667070145,2915,2915,2915,2915,0
|
|
20230823,190800,667070145,2915,2915,2915,2915,0
|
|
20230823,190700,667070145,2915,2915,2915,2915,0
|
|
20230823,190600,667070145,2915,2915,2915,2915,0
|
|
20230823,190500,667070145,2915,2915,2915,2915,0
|
|
20230823,190400,667070145,2915,2915,2915,2915,0
|
|
20230823,190300,667070145,2915,2915,2915,2915,0
|
|
20230823,190200,667070145,2915,2915,2915,2915,0
|
|
20230823,190100,667070145,2915,2915,2915,2915,0
|
|
20230823,190000,667070145,2915,2915,2915,2915,0
|
|
20230823,185900,667070145,2915,2915,2915,2915,0
|
|
20230823,185800,667070145,2915,2915,2915,2915,8453
|
|
20230823,185700,667070145,2915,2915,2915,2915,0
|
|
20230823,185600,667070145,2915,2915,2915,2915,0
|
|
20230823,185500,667070145,2915,2915,2915,2915,0
|
|
20230823,185400,667070145,2915,2915,2915,2915,0
|
|
20230823,185300,667070145,2915,2915,2915,2915,0
|
|
20230823,185200,667070145,2915,2915,2915,2915,0
|
|
20230823,185100,667070145,2915,2915,2915,2915,0
|
|
20230823,185000,667070145,2915,2915,2915,2915,0
|
|
20230823,184900,667070145,2915,2915,2915,2915,0
|
|
20230823,184800,667070145,2915,2915,2915,2915,0
|
|
20230823,184700,667070145,2915,2915,2915,2915,0
|
|
20230823,184600,667070145,2915,2915,2915,2915,0
|
|
20230823,184500,667070145,2915,2915,2915,2915,0
|
|
20230823,184400,667070145,2915,2915,2915,2915,0
|
|
20230823,184300,667070145,2915,2915,2915,2915,0
|
|
20230823,184200,667070145,2915,2915,2915,2915,0
|
|
20230823,184100,667070145,2915,2915,2915,2915,0
|
|
20230823,184000,667070145,2915,2915,2915,2915,0
|
|
20230823,183900,667070145,2915,2915,2915,2915,0
|
|
20230823,183800,667070145,2915,2915,2915,2915,0
|
|
20230823,183700,667070145,2915,2915,2915,2915,0
|
|
20230823,183600,667070145,2915,2915,2915,2915,0
|
|
20230823,183500,667070145,2915,2915,2915,2915,0
|
|
20230823,183400,667070145,2915,2915,2915,2915,0
|
|
20230823,183300,667070145,2915,2915,2915,2915,0
|
|
20230823,183200,667070145,2915,2915,2915,2915,0
|
|
20230823,183100,667070145,2915,2915,2915,2915,0
|
|
20230823,183000,667070145,2915,2915,2915,2915,0
|
|
20230823,182900,667070145,2915,2915,2915,2915,0
|
|
20230823,182800,667070145,2915,2915,2915,2915,8453
|
|
20230823,182700,667070145,2915,2915,2915,2915,0
|
|
20230823,182600,667070145,2915,2915,2915,2915,0
|
|
20230823,182500,667070145,2915,2915,2915,2915,0
|
|
20230823,182400,667070145,2915,2915,2915,2915,0
|
|
20230823,182300,667070145,2915,2915,2915,2915,0
|
|
20230823,182200,667070145,2915,2915,2915,2915,0
|
|
20230823,182100,667070145,2915,2915,2915,2915,0
|
|
20230823,182000,667070145,2915,2915,2915,2915,0
|
|
20230823,181900,667070145,2915,2915,2915,2915,0
|
|
20230823,181800,667070145,2915,2915,2915,2915,0
|
|
20230823,181700,667070145,2915,2915,2915,2915,0
|
|
20230823,181600,667070145,2915,2915,2915,2915,0
|
|
20230823,181500,667070145,2915,2915,2915,2915,0
|
|
20230823,181400,667070145,2915,2915,2915,2915,0
|
|
20230823,181300,667070145,2915,2915,2915,2915,0
|
|
20230823,181200,667070145,2915,2915,2915,2915,0
|
|
20230823,181100,667070145,2915,2915,2915,2915,0
|
|
20230823,181000,667070145,2915,2915,2915,2915,0
|
|
20230823,180900,667070145,2915,2915,2915,2915,0
|
|
20230823,180800,667070145,2915,2915,2915,2915,0
|
|
20230823,180700,667070145,2915,2915,2915,2915,0
|
|
20230823,180600,667070145,2915,2915,2915,2915,0
|
|
20230823,180500,667070145,2915,2915,2915,2915,0
|
|
20230823,180400,667070145,2915,2915,2915,2915,0
|
|
20230823,180300,667070145,2915,2915,2915,2915,0
|
|
20230823,180200,667070145,2915,2915,2915,2915,0
|
|
20230823,180100,667070145,2915,2915,2915,2915,0
|
|
20230823,180000,667070145,2915,2915,2915,2915,0
|
|
20230823,175900,667070145,2915,2915,2915,2915,0
|
|
20230823,175800,667070145,2915,2915,2915,2915,8453
|
|
20230823,175700,667070145,2915,2915,2915,2915,0
|
|
20230823,175600,667070145,2915,2915,2915,2915,0
|
|
20230823,175500,667070145,2915,2915,2915,2915,0
|
|
20230823,175400,667070145,2915,2915,2915,2915,0
|
|
20230823,175300,667070145,2915,2915,2915,2915,0
|
|
20230823,175200,667070145,2915,2915,2915,2915,0
|
|
20230823,175100,667070145,2915,2915,2915,2915,0
|
|
20230823,175000,667070145,2915,2915,2915,2915,0
|
|
20230823,174900,667070145,2915,2915,2915,2915,0
|
|
20230823,174800,667070145,2915,2915,2915,2915,0
|
|
20230823,174700,667070145,2915,2915,2915,2915,0
|
|
20230823,174600,667070145,2915,2915,2915,2915,0
|
|
20230823,174500,667070145,2915,2915,2915,2915,0
|
|
20230823,174400,667070145,2915,2915,2915,2915,0
|
|
20230823,174300,667070145,2915,2915,2915,2915,0
|
|
20230823,174200,667070145,2915,2915,2915,2915,0
|
|
20230823,174100,667070145,2915,2915,2915,2915,0
|
|
20230823,174000,667070145,2915,2915,2915,2915,0
|
|
20230823,173900,667070145,2915,2915,2915,2915,0
|
|
20230823,173800,667070145,2915,2915,2915,2915,0
|
|
20230823,173700,667070145,2915,2915,2915,2915,0
|
|
20230823,173600,667070145,2915,2915,2915,2915,0
|
|
20230823,173500,667070145,2915,2915,2915,2915,0
|
|
20230823,173400,667070145,2915,2915,2915,2915,0
|
|
20230823,173300,667070145,2915,2915,2915,2915,0
|
|
20230823,173200,667070145,2915,2915,2915,2915,0
|
|
20230823,173100,667070145,2915,2915,2915,2915,0
|
|
20230823,173000,667070145,2915,2915,2915,2915,0
|
|
20230823,172900,667070145,2915,2915,2915,2915,0
|
|
20230823,172800,667070145,2915,2915,2915,2915,8453
|
|
20230823,172700,667070145,2915,2915,2915,2915,0
|
|
20230823,172600,667070145,2915,2915,2915,2915,0
|
|
20230823,172500,667070145,2915,2915,2915,2915,0
|
|
20230823,172400,667070145,2915,2915,2915,2915,0
|
|
20230823,172300,667070145,2915,2915,2915,2915,0
|
|
20230823,172200,667070145,2915,2915,2915,2915,0
|
|
20230823,172100,667070145,2915,2915,2915,2915,0
|
|
20230823,172000,667070145,2915,2915,2915,2915,0
|
|
20230823,171900,667070145,2915,2915,2915,2915,0
|
|
20230823,171800,667070145,2915,2915,2915,2915,0
|
|
20230823,171700,667070145,2915,2915,2915,2915,0
|
|
20230823,171600,667070145,2915,2915,2915,2915,0
|
|
20230823,171500,667070145,2915,2915,2915,2915,0
|
|
20230823,171400,667070145,2915,2915,2915,2915,0
|
|
20230823,171300,667070145,2915,2915,2915,2915,0
|
|
20230823,171200,667070145,2915,2915,2915,2915,0
|
|
20230823,171100,667070145,2915,2915,2915,2915,0
|
|
20230823,171000,667070145,2915,2915,2915,2915,0
|
|
20230823,170900,667070145,2915,2915,2915,2915,0
|
|
20230823,170800,667070145,2915,2915,2915,2915,0
|
|
20230823,170700,667070145,2915,2915,2915,2915,0
|
|
20230823,170600,667070145,2915,2915,2915,2915,0
|
|
20230823,170500,667070145,2915,2915,2915,2915,0
|
|
20230823,170400,667070145,2915,2915,2915,2915,0
|
|
20230823,170300,667070145,2915,2915,2915,2915,0
|
|
20230823,170200,667070145,2915,2915,2915,2915,0
|
|
20230823,170100,667070145,2915,2915,2915,2915,0
|
|
20230823,170000,667070145,2915,2915,2915,2915,0
|
|
20230823,165900,667070145,2915,2915,2915,2915,0
|
|
20230823,165800,667070145,2915,2915,2915,2915,8453
|
|
20230823,165700,667070145,2915,2915,2915,2915,0
|
|
20230823,165600,667070145,2915,2915,2915,2915,0
|
|
20230823,165500,667070145,2915,2915,2915,2915,0
|
|
20230823,165400,667070145,2915,2915,2915,2915,0
|
|
20230823,165300,667070145,2915,2915,2915,2915,0
|
|
20230823,165200,667070145,2915,2915,2915,2915,0
|
|
20230823,165100,667070145,2915,2915,2915,2915,0
|
|
20230823,165000,667070145,2915,2915,2915,2915,0
|
|
20230823,164900,667070145,2915,2915,2915,2915,0
|
|
20230823,164800,667070145,2915,2915,2915,2915,0
|
|
20230823,164700,667070145,2915,2915,2915,2915,0
|
|
20230823,164600,667070145,2915,2915,2915,2915,0
|
|
20230823,164500,667070145,2915,2915,2915,2915,0
|
|
20230823,164400,667070145,2915,2915,2915,2915,0
|
|
20230823,164300,667070145,2915,2915,2915,2915,0
|
|
20230823,164200,667070145,2915,2915,2915,2915,0
|
|
20230823,164100,667070145,2915,2915,2915,2915,0
|
|
20230823,164000,667070145,2915,2915,2915,2915,0
|
|
20230823,163900,667070145,2915,2915,2915,2915,0
|
|
20230823,163800,667070145,2915,2915,2915,2915,0
|
|
20230823,163700,667070145,2915,2915,2915,2915,0
|
|
20230823,163600,667070145,2915,2915,2915,2915,0
|
|
20230823,163500,667070145,2915,2915,2915,2915,0
|
|
20230823,163400,667070145,2915,2915,2915,2915,0
|
|
20230823,163300,667070145,2915,2915,2915,2915,0
|
|
20230823,163200,667070145,2915,2915,2915,2915,0
|
|
20230823,163100,667070145,2915,2915,2915,2915,0
|
|
20230823,163000,667070145,2915,2915,2915,2915,0
|
|
20230823,162900,667070145,2915,2915,2915,2915,0
|
|
20230823,162800,667070145,2915,2915,2915,2915,8453
|
|
20230823,162700,667070145,2915,2915,2915,2915,0
|
|
20230823,162600,667070145,2915,2915,2915,2915,0
|
|
20230823,162500,667070145,2915,2915,2915,2915,0
|
|
20230823,162400,667070145,2915,2915,2915,2915,0
|
|
20230823,162300,667070145,2915,2915,2915,2915,0
|
|
20230823,162200,667070145,2915,2915,2915,2915,0
|
|
20230823,162100,667070145,2915,2915,2915,2915,0
|
|
20230823,162000,667070145,2915,2915,2915,2915,0
|
|
20230823,161900,667070145,2915,2915,2915,2915,0
|
|
20230823,161800,667070145,2915,2915,2915,2915,0
|
|
20230823,161700,667070145,2915,2915,2915,2915,0
|
|
20230823,161600,667070145,2915,2915,2915,2915,0
|
|
20230823,161500,667070145,2915,2915,2915,2915,0
|
|
20230823,161400,667070145,2915,2915,2915,2915,0
|
|
20230823,161300,667070145,2915,2915,2915,2915,0
|
|
20230823,161200,667070145,2915,2915,2915,2915,0
|
|
20230823,161100,667070145,2915,2915,2915,2915,0
|
|
20230823,161000,667070145,2915,2915,2915,2915,0
|
|
20230823,160900,667070145,2915,2915,2915,2915,0
|
|
20230823,160800,667070145,2915,2915,2915,2915,0
|
|
20230823,160700,667070145,2915,2915,2915,2915,0
|
|
20230823,160600,667070145,2915,2915,2915,2915,0
|
|
20230823,160500,667070145,2915,2915,2915,2915,0
|
|
20230823,160400,667070145,2915,2915,2915,2915,0
|
|
20230823,160300,667070145,2915,2915,2915,2915,0
|
|
20230823,160200,667070145,2915,2915,2915,2915,0
|
|
20230823,160100,667070145,2915,2915,2915,2915,0
|
|
20230823,160000,667070145,2915,2915,2915,2915,0
|
|
20230823,155900,667070145,2915,2915,2915,2915,0
|
|
20230823,155800,667070145,2915,2915,2915,2915,8453
|
|
20230823,155700,667070145,2915,2915,2915,2915,0
|
|
20230823,155600,667070145,2915,2915,2915,2915,0
|
|
20230823,155500,667070145,2915,2915,2915,2915,0
|
|
20230823,155400,667070145,2915,2915,2915,2915,0
|
|
20230823,155300,667070145,2915,2915,2915,2915,0
|
|
20230823,155200,667070145,2915,2915,2915,2915,0
|
|
20230823,155100,667070145,2915,2915,2915,2915,0
|
|
20230823,155000,667070145,2915,2915,2915,2915,0
|
|
20230823,154900,667070145,2915,2915,2915,2915,0
|
|
20230823,154800,667070145,2915,2915,2915,2915,0
|
|
20230823,154700,667070145,2915,2915,2915,2915,0
|
|
20230823,154600,667070145,2915,2915,2915,2915,0
|
|
20230823,154500,667070145,2915,2915,2915,2915,0
|
|
20230823,154400,667070145,2915,2915,2915,2915,0
|
|
20230823,154300,667070145,2915,2915,2915,2915,0
|
|
20230823,154200,667070145,2915,2915,2915,2915,0
|
|
20230823,154100,667070145,2915,2915,2915,2915,0
|
|
20230823,154000,667070145,2915,2915,2915,2915,0
|
|
20230823,153900,667070145,2915,2915,2915,2915,0
|
|
20230823,153800,667070145,2915,2915,2915,2915,0
|
|
20230823,153700,667070145,2915,2915,2915,2915,0
|
|
20230823,153600,667070145,2915,2915,2915,2915,0
|
|
20230823,153500,667070145,2915,2915,2915,2915,0
|
|
20230823,153400,667070145,2915,2915,2915,2915,0
|
|
20230823,153300,667070145,2915,2915,2915,2915,0
|
|
20230823,153200,667070145,2915,2915,2915,2915,0
|
|
20230823,153100,667070145,2915,2915,2915,2915,0
|
|
20230823,153000,667070145,2915,2915,2915,2915,8453
|
|
20230823,152900,642429650,2920,2920,2920,2920,0
|
|
20230823,152800,642429650,2920,2920,2920,2920,0
|
|
20230823,152700,642429650,2920,2920,2920,2920,0
|
|
20230823,152600,642429650,2920,2920,2920,2920,0
|
|
20230823,152500,642429650,2920,2920,2920,2920,0
|
|
20230823,152400,642429650,2920,2920,2920,2920,0
|
|
20230823,152300,642429650,2920,2920,2920,2920,0
|
|
20230823,152200,642429650,2920,2920,2920,2920,0
|
|
20230823,152100,642429650,2920,2920,2920,2920,0
|
|
20230823,152000,642429650,2920,2920,2920,2920,0
|
|
20230823,151900,642429650,2920,2920,2930,2920,663
|
|
20230823,151800,640491765,2920,2920,2920,2920,1
|
|
20230823,151700,640488845,2920,2920,2920,2920,0
|
|
20230823,151600,640488845,2920,2920,2920,2920,330
|
|
20230823,151500,639525245,2920,2920,2920,2920,0
|
|
20230823,151400,639525245,2920,2920,2920,2920,0
|
|
20230823,151300,639525245,2920,2920,2920,2920,133
|
|
20230823,151200,639136885,2920,2920,2920,2920,200
|
|
20230823,151100,638552885,2920,2920,2920,2920,273
|
|
20230823,151000,637755725,2920,2925,2925,2920,1048
|
|
20230823,150900,634695325,2925,2925,2925,2925,0
|
|
20230823,150800,634695325,2925,2925,2925,2925,52
|
|
20230823,150700,634543225,2920,2920,2920,2920,0
|
|
20230823,150600,634543225,2920,2925,2925,2920,1000
|
|
20230823,150500,631621230,2930,2930,2930,2930,0
|
|
20230823,150400,631621230,2930,2925,2930,2925,186
|
|
20230823,150300,631076750,2920,2925,2925,2920,400
|
|
20230823,150200,629908745,2930,2920,2930,2920,598
|
|
20230823,150100,628162575,2925,2925,2925,2925,6
|
|
20230823,150000,628145025,2930,2930,2930,2930,0
|
|
20230823,145900,628145025,2930,2925,2930,2920,110
|
|
20230823,145800,627823720,2930,2925,2930,2925,2484
|
|
20230823,145700,620558015,2925,2925,2925,2925,517
|
|
20230823,145600,619045790,2930,2930,2930,2930,0
|
|
20230823,145500,619045790,2930,2925,2930,2925,2
|
|
20230823,145400,619039935,2920,2920,2920,2920,0
|
|
20230823,145300,619039935,2920,2930,2930,2920,2516
|
|
20230823,145200,611692985,2930,2925,2930,2920,1100
|
|
20230823,145100,608480100,2925,2925,2925,2925,10
|
|
20230823,145000,608450850,2925,2925,2925,2925,10
|
|
20230823,144900,608421600,2930,2930,2930,2930,0
|
|
20230823,144800,608421600,2930,2930,2930,2930,0
|
|
20230823,144700,608421600,2930,2930,2930,2930,3
|
|
20230823,144600,608412810,2930,2930,2930,2925,537
|
|
20230823,144500,606842025,2930,2930,2930,2930,2
|
|
20230823,144400,606836165,2925,2925,2925,2925,500
|
|
20230823,144300,605373665,2925,2925,2925,2925,502
|
|
20230823,144200,603905315,2925,2930,2930,2925,601
|
|
20230823,144100,602146890,2930,2930,2930,2925,882
|
|
20230823,144000,599563130,2930,2930,2930,2930,2072
|
|
20230823,143900,593492170,2935,2935,2935,2935,0
|
|
20230823,143800,593492170,2935,2935,2935,2935,0
|
|
20230823,143700,593492170,2935,2935,2935,2935,0
|
|
20230823,143600,593492170,2935,2935,2935,2935,0
|
|
20230823,143500,593492170,2935,2935,2935,2935,0
|
|
20230823,143400,593492170,2935,2935,2935,2935,0
|
|
20230823,143300,593492170,2935,2935,2935,2935,0
|
|
20230823,143200,593492170,2935,2935,2935,2935,0
|
|
20230823,143100,593492170,2935,2935,2935,2935,1
|
|
20230823,143000,593489235,2930,2930,2930,2930,213
|
|
20230823,142900,592865145,2930,2925,2930,2925,31
|
|
20230823,142800,592774320,2925,2930,2930,2925,22
|
|
20230823,142700,592709870,2930,2930,2930,2930,2
|
|
20230823,142600,592704010,2930,2930,2930,2930,0
|
|
20230823,142500,592704010,2930,2930,2930,2930,100
|
|
20230823,142400,592411010,2930,2930,2930,2930,0
|
|
20230823,142300,592411010,2930,2930,2930,2930,0
|
|
20230823,142200,592411010,2930,2930,2930,2930,0
|
|
20230823,142100,592411010,2930,2930,2930,2930,5
|
|
20230823,142000,592396360,2930,2930,2930,2930,1
|
|
20230823,141900,592393430,2925,2925,2925,2925,402
|
|
20230823,141800,591217580,2925,2920,2925,2920,498
|
|
20230823,141700,589762430,2920,2920,2920,2920,0
|
|
20230823,141600,589762430,2920,2920,2920,2920,700
|
|
20230823,141500,587718430,2920,2925,2925,2920,1583
|
|
20230823,141400,583088160,2925,2925,2925,2925,0
|
|
20230823,141300,583088160,2925,2925,2925,2925,10
|
|
20230823,141200,583058910,2925,2925,2925,2925,383
|
|
20230823,141100,581938635,2920,2920,2920,2920,0
|
|
20230823,141000,581938635,2920,2920,2920,2920,0
|
|
20230823,140900,581938635,2920,2920,2920,2920,500
|
|
20230823,140800,580478635,2915,2920,2920,2915,130
|
|
20230823,140700,580099385,2925,2925,2925,2925,0
|
|
20230823,140600,580099385,2925,2925,2925,2925,1
|
|
20230823,140500,580096460,2930,2930,2930,2930,0
|
|
20230823,140400,580096460,2930,2930,2930,2930,1
|
|
20230823,140300,580093530,2920,2920,2920,2920,500
|
|
20230823,140200,578633530,2920,2920,2920,2920,990
|
|
20230823,140100,575742730,2930,2930,2930,2930,1
|
|
20230823,140000,575739800,2920,2920,2920,2920,1041
|
|
20230823,135900,572700080,2920,2920,2920,2920,300
|
|
20230823,135800,571824080,2920,2920,2920,2920,0
|
|
20230823,135700,571824080,2920,2920,2920,2920,940
|
|
20230823,135600,569079280,2925,2925,2925,2925,14
|
|
20230823,135500,569038330,2925,2925,2925,2925,50
|
|
20230823,135400,568892080,2930,2915,2930,2915,742
|
|
20230823,135300,566729135,2920,2920,2920,2920,0
|
|
20230823,135200,566729135,2920,2920,2920,2920,142
|
|
20230823,135100,566314495,2920,2920,2920,2920,745
|
|
20230823,135000,564139095,2930,2925,2930,2925,116
|
|
20230823,134900,563799315,2930,2920,2930,2920,267
|
|
20230823,134800,563019515,2920,2920,2920,2915,917
|
|
20230823,134700,560345580,2920,2920,2930,2920,1874
|
|
20230823,134600,554873490,2925,2920,2925,2915,2484
|
|
20230823,134500,547620505,2920,2920,2925,2910,3663
|
|
20230823,134400,536942650,2925,2925,2925,2925,4
|
|
20230823,134300,536930950,2920,2920,2920,2920,546
|
|
20230823,134200,535336630,2925,2920,2925,2920,776
|
|
20230823,134100,533070530,2925,2920,2925,2920,2056
|
|
20230823,134000,527066730,2920,2920,2920,2920,1000
|
|
20230823,133900,524146730,2920,2920,2920,2920,741
|
|
20230823,133800,521983010,2920,2920,2920,2920,164
|
|
20230823,133700,521504130,2920,2920,2920,2920,6
|
|
20230823,133600,521486610,2915,2925,2925,2915,2682
|
|
20230823,133500,513656330,2930,2930,2930,2930,0
|
|
20230823,133400,513656330,2930,2930,2930,2930,353
|
|
20230823,133300,512622040,2930,2925,2930,2925,1087
|
|
20230823,133200,509442330,2930,2930,2930,2930,95
|
|
20230823,133100,509163980,2930,2930,2930,2930,577
|
|
20230823,133000,507473370,2930,2925,2935,2925,230
|
|
20230823,132900,506799495,2930,2930,2930,2930,239
|
|
20230823,132800,506099225,2930,2930,2930,2930,142
|
|
20230823,132700,505683165,2920,2925,2925,2920,851
|
|
20230823,132600,503197695,2925,2925,2925,2925,100
|
|
20230823,132500,502905195,2930,2930,2930,2925,712
|
|
20230823,132400,500819230,2930,2930,2930,2930,307
|
|
20230823,132300,499919720,2935,2935,2935,2935,2
|
|
20230823,132200,499913850,2935,2925,2935,2925,1943
|
|
20230823,132100,494223435,2930,2930,2930,2930,0
|
|
20230823,132000,494223435,2930,2925,2930,2925,944
|
|
20230823,131900,491459015,2925,2930,2930,2925,309
|
|
20230823,131800,490554705,2935,2925,2940,2925,3086
|
|
20230823,131700,481527465,2930,2930,2930,2930,465
|
|
20230823,131600,480165015,2930,2925,2930,2925,1240
|
|
20230823,131500,476535515,2930,2930,2930,2930,0
|
|
20230823,131400,476535515,2930,2930,2930,2930,0
|
|
20230823,131300,476535515,2930,2930,2930,2930,741
|
|
20230823,131200,474364385,2940,2940,2940,2940,20
|
|
20230823,131100,474305585,2930,2930,2930,2930,0
|
|
20230823,131000,474305585,2930,2930,2930,2930,741
|
|
20230823,130900,472134455,2930,2930,2930,2930,500
|
|
20230823,130800,470669455,2925,2925,2925,2925,0
|
|
20230823,130700,470669455,2925,2940,2945,2925,763
|
|
20230823,130600,468437230,2945,2945,2945,2945,0
|
|
20230823,130500,468437230,2945,2945,2945,2945,0
|
|
20230823,130400,468437230,2945,2925,2945,2925,2241
|
|
20230823,130300,461855185,2925,2925,2925,2925,1
|
|
20230823,130200,461852260,2925,2930,2930,2925,1000
|
|
20230823,130100,458926415,2925,2930,2930,2925,2691
|
|
20230823,130000,451052770,2930,2930,2940,2930,302
|
|
20230823,125900,450167900,2930,2930,2930,2930,300
|
|
20230823,125800,449288900,2930,2930,2930,2930,940
|
|
20230823,125700,446534700,2935,2935,2935,2935,94
|
|
20230823,125600,446258810,2935,2935,2935,2935,0
|
|
20230823,125500,446258810,2935,2935,2935,2935,741
|
|
20230823,125400,444083975,2940,2940,2940,2940,50
|
|
20230823,125300,443936975,2940,2940,2940,2940,708
|
|
20230823,125200,441855455,2940,2945,2945,2940,841
|
|
20230823,125100,439382415,2945,2945,2945,2945,50
|
|
20230823,125000,439235165,2945,2945,2945,2945,103
|
|
20230823,124900,438931830,2945,2945,2945,2945,0
|
|
20230823,124800,438931830,2945,2945,2945,2945,0
|
|
20230823,124700,438931830,2945,2945,2945,2945,741
|
|
20230823,124600,436749585,2940,2945,2945,2940,100
|
|
20230823,124500,436455320,2945,2945,2945,2945,22
|
|
20230823,124400,436390530,2940,2940,2940,2940,741
|
|
20230823,124300,434211990,2940,2940,2940,2940,0
|
|
20230823,124200,434211990,2940,2940,2940,2940,0
|
|
20230823,124100,434211990,2940,2940,2940,2940,740
|
|
20230823,124000,432036390,2940,2940,2940,2940,0
|
|
20230823,123900,432036390,2940,2940,2940,2940,0
|
|
20230823,123800,432036390,2940,2950,2950,2940,746
|
|
20230823,123700,429843100,2950,2950,2950,2950,3
|
|
20230823,123600,429834250,2950,2950,2950,2950,2
|
|
20230823,123500,429828350,2950,2940,2950,2940,958
|
|
20230823,123400,427009665,2935,2935,2935,2935,0
|
|
20230823,123300,427009665,2935,2935,2935,2935,273
|
|
20230823,123200,426208410,2935,2935,2935,2935,740
|
|
20230823,123100,424036510,2935,2935,2935,2935,0
|
|
20230823,123000,424036510,2935,2935,2935,2935,0
|
|
20230823,122900,424036510,2935,2945,2945,2935,742
|
|
20230823,122800,421858730,2935,2935,2935,2935,0
|
|
20230823,122700,421858730,2935,2935,2935,2935,700
|
|
20230823,122600,419804230,2935,2935,2935,2935,741
|
|
20230823,122500,417629395,2930,2935,2935,2930,550
|
|
20230823,122400,416017165,2935,2935,2935,2935,0
|
|
20230823,122300,416017165,2935,2935,2935,2935,740
|
|
20230823,122200,413845265,2935,2935,2935,2935,0
|
|
20230823,122100,413845265,2935,2935,2935,2935,0
|
|
20230823,122000,413845265,2935,2940,2940,2935,829
|
|
20230823,121900,411411750,2935,2935,2935,2935,0
|
|
20230823,121800,411411750,2935,2935,2935,2935,1500
|
|
20230823,121700,407009250,2940,2940,2945,2940,1791
|
|
20230823,121600,401743225,2940,2940,2940,2940,0
|
|
20230823,121500,401743225,2940,2940,2940,2940,741
|
|
20230823,121400,399564685,2940,2940,2940,2940,0
|
|
20230823,121300,399564685,2940,2940,2940,2940,0
|
|
20230823,121200,399564685,2940,2940,2940,2940,742
|
|
20230823,121100,397383205,2950,2950,2950,2950,100
|
|
20230823,121000,397088205,2950,2950,2950,2940,3
|
|
20230823,120900,397079365,2950,2940,2950,2940,1194
|
|
20230823,120800,393565950,2945,2945,2945,2945,0
|
|
20230823,120700,393565950,2945,2945,2945,2945,0
|
|
20230823,120600,393565950,2945,2945,2945,2945,481
|
|
20230823,120500,392149405,2950,2950,2950,2950,0
|
|
20230823,120400,392149405,2950,2950,2950,2950,1
|
|
20230823,120300,392146455,2950,2950,2950,2950,42
|
|
20230823,120200,392022555,2945,2945,2945,2945,0
|
|
20230823,120100,392022555,2945,2945,2945,2945,18
|
|
20230823,120000,391969545,2955,2945,2955,2945,742
|
|
20230823,115900,389784345,2955,2955,2955,2955,5
|
|
20230823,115800,389769570,2955,2955,2955,2955,0
|
|
20230823,115700,389769570,2955,2955,2955,2955,21
|
|
20230823,115600,389707515,2975,2965,2975,2965,11
|
|
20230823,115500,389674890,2975,2950,2975,2950,147
|
|
20230823,115400,389239765,2975,2950,2975,2945,1274
|
|
20230823,115300,385485115,2950,2940,2950,2940,2725
|
|
20230823,115200,377470095,2945,2945,2945,2945,0
|
|
20230823,115100,377470095,2945,2945,2945,2945,151
|
|
20230823,115000,377025400,2950,2950,2950,2950,0
|
|
20230823,114900,377025400,2950,2950,2950,2950,0
|
|
20230823,114800,377025400,2950,2950,2950,2950,354
|
|
20230823,114700,375981100,2955,2955,2955,2955,1
|
|
20230823,114600,375978145,2950,2950,2950,2950,0
|
|
20230823,114500,375978145,2950,2950,2950,2950,741
|
|
20230823,114400,373792195,2950,2950,2950,2950,0
|
|
20230823,114300,373792195,2950,2950,2950,2950,1000
|
|
20230823,114200,370842195,2955,2955,2955,2955,186
|
|
20230823,114100,370292565,2955,2955,2955,2955,350
|
|
20230823,114000,369258315,2955,2950,2955,2950,841
|
|
20230823,113900,366777360,2955,2955,2955,2955,74
|
|
20230823,113800,366558690,2955,2955,2955,2955,125
|
|
20230823,113700,366189315,2955,2945,2955,2945,1655
|
|
20230823,113600,361309770,2950,2950,2950,2950,2
|
|
20230823,113500,361303870,2950,2950,2950,2950,0
|
|
20230823,113400,361303870,2950,2950,2950,2950,152
|
|
20230823,113300,360855470,2950,2950,2950,2950,93
|
|
20230823,113200,360581120,2950,2950,2950,2950,50
|
|
20230823,113100,360433620,2950,2950,2950,2950,740
|
|
20230823,113000,358250620,2950,2950,2950,2950,0
|
|
20230823,112900,358250620,2950,2950,2950,2950,50
|
|
20230823,112800,358103120,2950,2950,2950,2950,741
|
|
20230823,112700,355917170,2955,2950,2955,2950,1002
|
|
20230823,112600,352961260,2950,2955,2955,2950,319
|
|
20230823,112500,352019935,2960,2960,2960,2960,271
|
|
20230823,112400,351217775,2965,2965,2965,2965,0
|
|
20230823,112300,351217775,2965,2965,2965,2965,0
|
|
20230823,112200,351217775,2965,2965,2965,2965,191
|
|
20230823,112100,350651460,2970,2970,2970,2970,0
|
|
20230823,112000,350651460,2970,2970,2970,2970,100
|
|
20230823,111900,350354460,2970,2985,2985,2970,287
|
|
20230823,111800,349502055,2970,2970,2970,2970,24
|
|
20230823,111700,349430775,2970,2970,2970,2970,147
|
|
20230823,111600,348994185,2985,2970,3000,2965,1711
|
|
20230823,111500,343914975,2970,2955,2970,2955,2301
|
|
20230823,111400,337100840,2945,2945,2945,2945,0
|
|
20230823,111300,337100840,2945,2950,2950,2945,777
|
|
20230823,111200,334812390,2945,2945,2945,2945,177
|
|
20230823,111100,334291125,2945,2945,2945,2945,369
|
|
20230823,111000,333204420,2945,2950,2950,2945,1910
|
|
20230823,110900,327573625,2945,2945,2945,2945,1091
|
|
20230823,110800,324360630,2940,2940,2940,2940,0
|
|
20230823,110700,324360630,2940,2940,2940,2940,902
|
|
20230823,110600,321708750,2940,2940,2940,2940,254
|
|
20230823,110500,320961990,2940,2935,2940,2935,741
|
|
20230823,110400,318787150,2940,2940,2940,2940,84
|
|
20230823,110300,318540190,2935,2935,2935,2935,0
|
|
20230823,110200,318540190,2935,2940,2940,2935,1654
|
|
20230823,110100,313681925,2940,2940,2940,2940,5
|
|
20230823,110000,313667225,2945,2940,2945,2940,588
|
|
20230823,105900,311935815,2935,2935,2935,2935,1239
|
|
20230823,105800,308299350,2940,2940,2940,2940,1
|
|
20230823,105700,308296410,2940,2940,2940,2940,1
|
|
20230823,105600,308293470,2940,2935,2940,2935,1853
|
|
20230823,105500,302849350,2940,2940,2940,2940,8
|
|
20230823,105400,302825830,2940,2940,2940,2940,1
|
|
20230823,105300,302822890,2935,2940,2940,2935,742
|
|
20230823,105200,300645115,2940,2940,2940,2940,11
|
|
20230823,105100,300612775,2940,2940,2940,2940,1
|
|
20230823,105000,300609835,2940,2940,2940,2940,741
|
|
20230823,104900,298431295,2940,2940,2940,2940,120
|
|
20230823,104800,298078495,2940,2940,2940,2940,500
|
|
20230823,104700,296608495,2945,2945,2945,2945,290
|
|
20230823,104600,295754445,2945,2950,2950,2945,271
|
|
20230823,104500,294955850,2955,2945,2955,2945,2
|
|
20230823,104400,294949950,2945,2950,2950,2945,841
|
|
20230823,104300,292472705,2950,2945,2950,2945,1127
|
|
20230823,104200,289149605,2940,2940,2940,2940,485
|
|
20230823,104100,287723705,2935,2935,2935,2935,741
|
|
20230823,104000,285548870,2940,2940,2940,2935,3
|
|
20230823,103900,285540055,2940,2935,2940,2935,2
|
|
20230823,103800,285534180,2935,2940,2940,2935,1252
|
|
20230823,103700,281857000,2940,2940,2940,2940,0
|
|
20230823,103600,281857000,2940,2940,2940,2940,0
|
|
20230823,103500,281857000,2940,2945,2945,2940,1662
|
|
20230823,103400,276966115,2945,2945,2945,2945,150
|
|
20230823,103300,276524365,2945,2945,2945,2945,500
|
|
20230823,103200,275051865,2940,2935,2940,2935,1772
|
|
20230823,103100,269842335,2935,2935,2935,2935,0
|
|
20230823,103000,269842335,2935,2940,2940,2935,791
|
|
20230823,102900,267517795,2945,2950,2950,2945,259
|
|
20230823,102800,266755035,2945,2945,2950,2945,220
|
|
20230823,102700,266107035,2945,2940,2945,2940,1531
|
|
20230823,102600,261601945,2940,2940,2940,2940,201
|
|
20230823,102500,261011005,2940,2940,2940,2940,120
|
|
20230823,102400,260658205,2940,2935,2940,2935,762
|
|
20230823,102300,258421630,2950,2935,2950,2935,3693
|
|
20230823,102200,247552770,2935,2935,2935,2935,0
|
|
20230823,102100,247552770,2935,2935,2935,2930,840
|
|
20230823,102000,245087870,2940,2940,2940,2940,1
|
|
20230823,101900,245084930,2935,2945,2945,2935,301
|
|
20230823,101800,244201485,2940,2940,2940,2930,1442
|
|
20230823,101700,239971415,2935,2930,2935,2930,742
|
|
20230823,101600,237795325,2930,2930,2930,2930,55
|
|
20230823,101500,237634175,2925,2920,2925,2920,431
|
|
20230823,101400,236373745,2925,2925,2925,2925,558
|
|
20230823,101300,234741595,2930,2925,2930,2925,154
|
|
20230823,101200,234291060,2925,2925,2925,2925,139
|
|
20230823,101100,233884485,2925,2930,2930,2925,1284
|
|
20230823,101000,230125955,2930,2930,2930,2930,0
|
|
20230823,100900,230125955,2930,2930,2930,2930,0
|
|
20230823,100800,230125955,2930,2925,2930,2925,1340
|
|
20230823,100700,226206450,2925,2925,2925,2925,2
|
|
20230823,100600,226200600,2925,2910,2925,2910,298
|
|
20230823,100500,225331925,2910,2905,2910,2905,1362
|
|
20230823,100400,221372205,2905,2905,2905,2905,102
|
|
20230823,100300,221075895,2910,2910,2910,2910,0
|
|
20230823,100200,221075895,2910,2910,2915,2910,740
|
|
20230823,100100,218922440,2910,2900,2910,2900,1712
|
|
20230823,100000,213957630,2905,2905,2905,2905,0
|
|
20230823,095900,213957630,2905,2905,2910,2900,4593
|
|
20230823,095800,200623670,2905,2905,2905,2905,300
|
|
20230823,095700,199752170,2910,2915,2920,2910,2139
|
|
20230823,095600,193522500,2920,2920,2925,2920,107
|
|
20230823,095500,193210055,2920,2915,2920,2915,548
|
|
20230823,095400,191612630,2915,2905,2915,2905,776
|
|
20230823,095300,189354420,2910,2910,2915,2910,1067
|
|
20230823,095200,186246910,2905,2910,2910,2905,1134
|
|
20230823,095100,182952315,2905,2910,2910,2900,951
|
|
20230823,095000,180189610,2910,2910,2910,2905,512
|
|
20230823,094900,178702190,2905,2915,2915,2900,20078
|
|
20230823,094800,120374465,2915,2920,2920,2915,541
|
|
20230823,094700,118795045,2925,2925,2925,2925,0
|
|
20230823,094600,118795045,2925,2925,2925,2925,31
|
|
20230823,094500,118704370,2925,2920,2925,2920,747
|
|
20230823,094400,116523105,2925,2925,2925,2925,50
|
|
20230823,094300,116376855,2925,2925,2925,2925,82
|
|
20230823,094200,116137005,2925,2920,2925,2915,943
|
|
20230823,094100,113387140,2920,2920,2920,2920,435
|
|
20230823,094000,112116940,2920,2915,2925,2915,6013
|
|
20230823,093900,94568010,2915,2925,2925,2915,4111
|
|
20230823,093800,82556630,2930,2935,2935,2930,2071
|
|
20230823,093700,76488580,2935,2935,2935,2935,227
|
|
20230823,093600,75822335,2935,2940,2940,2935,261
|
|
20230823,093500,75056150,2940,2945,2945,2940,3
|
|
20230823,093400,75047325,2945,2945,2945,2945,0
|
|
20230823,093300,75047325,2945,2945,2945,2935,743
|
|
20230823,093200,72866600,2945,2945,2945,2940,265
|
|
20230823,093100,72087325,2940,2940,2940,2940,3
|
|
20230823,093000,72078505,2940,2950,2950,2940,2005
|
|
20230823,092900,66177945,2950,2950,2950,2950,1848
|
|
20230823,092800,60726345,2950,2945,2950,2945,105
|
|
20230823,092700,60416605,2950,2950,2950,2950,390
|
|
20230823,092600,59266105,2950,2960,2960,2950,563
|
|
20230823,092500,57604370,2960,2960,2960,2960,0
|
|
20230823,092400,57604370,2960,2960,2960,2960,190
|
|
20230823,092300,57041970,2960,2960,2960,2960,6
|
|
20230823,092200,57024210,2955,2955,2955,2955,411
|
|
20230823,092100,55809705,2955,2955,2955,2950,1408
|
|
20230823,092000,51652765,2955,2955,2955,2955,0
|
|
20230823,091900,51652765,2955,2955,2955,2955,274
|
|
20230823,091800,50843095,2965,2955,2965,2955,742
|
|
20230823,091700,48650475,2955,2955,2955,2955,0
|
|
20230823,091600,48650475,2955,2955,2955,2955,792
|
|
20230823,091500,46310115,2955,2960,2960,2955,47
|
|
20230823,091400,46171165,2960,2960,2960,2960,11
|
|
20230823,091300,46138605,2950,2950,2950,2950,1039
|
|
20230823,091200,43073555,2950,2955,2960,2950,23
|
|
20230823,091100,43005490,2940,2950,2950,2940,400
|
|
20230823,091000,41827505,2945,2945,2945,2940,2003
|
|
20230823,090900,35934850,2965,2965,2965,2965,1
|
|
20230823,090800,35931885,2940,2965,2970,2940,1182
|
|
20230823,090700,32437220,2970,2970,2970,2970,0
|
|
20230823,090600,32437220,2970,2940,2970,2940,1759
|
|
20230823,090500,27265730,2940,2975,2975,2940,1276
|
|
20230823,090400,23504810,2950,2950,2950,2950,0
|
|
20230823,090300,23504810,2950,2950,2950,2950,618
|
|
20230823,090200,21681710,2950,2960,2960,2950,4105
|
|
20230823,090100,9564145,2960,2980,2980,2960,2625
|
|
20230823,090000,1776065,2980,2980,2980,2980,595
|