631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,192800,1109801150,2950,2950,2950,2950,3315
|
|
20230824,192700,1109801150,2950,2950,2950,2950,0
|
|
20230824,192600,1109801150,2950,2950,2950,2950,0
|
|
20230824,192500,1109801150,2950,2950,2950,2950,0
|
|
20230824,192400,1109801150,2950,2950,2950,2950,0
|
|
20230824,192300,1109801150,2950,2950,2950,2950,0
|
|
20230824,192200,1109801150,2950,2950,2950,2950,0
|
|
20230824,192100,1109801150,2950,2950,2950,2950,0
|
|
20230824,192000,1109801150,2950,2950,2950,2950,0
|
|
20230824,191900,1109801150,2950,2950,2950,2950,0
|
|
20230824,191800,1109801150,2950,2950,2950,2950,0
|
|
20230824,191700,1109801150,2950,2950,2950,2950,0
|
|
20230824,191600,1109801150,2950,2950,2950,2950,0
|
|
20230824,191500,1109801150,2950,2950,2950,2950,0
|
|
20230824,191400,1109801150,2950,2950,2950,2950,0
|
|
20230824,191300,1109801150,2950,2950,2950,2950,0
|
|
20230824,191200,1109801150,2950,2950,2950,2950,0
|
|
20230824,191100,1109801150,2950,2950,2950,2950,0
|
|
20230824,191000,1109801150,2950,2950,2950,2950,0
|
|
20230824,190900,1109801150,2950,2950,2950,2950,0
|
|
20230824,190800,1109801150,2950,2950,2950,2950,0
|
|
20230824,190700,1109801150,2950,2950,2950,2950,0
|
|
20230824,190600,1109801150,2950,2950,2950,2950,0
|
|
20230824,190500,1109801150,2950,2950,2950,2950,0
|
|
20230824,190400,1109801150,2950,2950,2950,2950,0
|
|
20230824,190300,1109801150,2950,2950,2950,2950,0
|
|
20230824,190200,1109801150,2950,2950,2950,2950,0
|
|
20230824,190100,1109801150,2950,2950,2950,2950,0
|
|
20230824,190000,1109801150,2950,2950,2950,2950,0
|
|
20230824,185900,1109801150,2950,2950,2950,2950,0
|
|
20230824,185800,1109801150,2950,2950,2950,2950,3315
|
|
20230824,185700,1109801150,2950,2950,2950,2950,0
|
|
20230824,185600,1109801150,2950,2950,2950,2950,0
|
|
20230824,185500,1109801150,2950,2950,2950,2950,0
|
|
20230824,185400,1109801150,2950,2950,2950,2950,0
|
|
20230824,185300,1109801150,2950,2950,2950,2950,0
|
|
20230824,185200,1109801150,2950,2950,2950,2950,0
|
|
20230824,185100,1109801150,2950,2950,2950,2950,0
|
|
20230824,185000,1109801150,2950,2950,2950,2950,0
|
|
20230824,184900,1109801150,2950,2950,2950,2950,0
|
|
20230824,184800,1109801150,2950,2950,2950,2950,0
|
|
20230824,184700,1109801150,2950,2950,2950,2950,0
|
|
20230824,184600,1109801150,2950,2950,2950,2950,0
|
|
20230824,184500,1109801150,2950,2950,2950,2950,0
|
|
20230824,184400,1109801150,2950,2950,2950,2950,0
|
|
20230824,184300,1109801150,2950,2950,2950,2950,0
|
|
20230824,184200,1109801150,2950,2950,2950,2950,0
|
|
20230824,184100,1109801150,2950,2950,2950,2950,0
|
|
20230824,184000,1109801150,2950,2950,2950,2950,0
|
|
20230824,183900,1109801150,2950,2950,2950,2950,0
|
|
20230824,183800,1109801150,2950,2950,2950,2950,0
|
|
20230824,183700,1109801150,2950,2950,2950,2950,0
|
|
20230824,183600,1109801150,2950,2950,2950,2950,0
|
|
20230824,183500,1109801150,2950,2950,2950,2950,0
|
|
20230824,183400,1109801150,2950,2950,2950,2950,0
|
|
20230824,183300,1109801150,2950,2950,2950,2950,0
|
|
20230824,183200,1109801150,2950,2950,2950,2950,0
|
|
20230824,183100,1109801150,2950,2950,2950,2950,0
|
|
20230824,183000,1109801150,2950,2950,2950,2950,0
|
|
20230824,182900,1109801150,2950,2950,2950,2950,0
|
|
20230824,182800,1109801150,2950,2950,2950,2950,3315
|
|
20230824,182700,1109801150,2950,2950,2950,2950,0
|
|
20230824,182600,1109801150,2950,2950,2950,2950,0
|
|
20230824,182500,1109801150,2950,2950,2950,2950,0
|
|
20230824,182400,1109801150,2950,2950,2950,2950,0
|
|
20230824,182300,1109801150,2950,2950,2950,2950,0
|
|
20230824,182200,1109801150,2950,2950,2950,2950,0
|
|
20230824,182100,1109801150,2950,2950,2950,2950,0
|
|
20230824,182000,1109801150,2950,2950,2950,2950,0
|
|
20230824,181900,1109801150,2950,2950,2950,2950,0
|
|
20230824,181800,1109801150,2950,2950,2950,2950,0
|
|
20230824,181700,1109801150,2950,2950,2950,2950,0
|
|
20230824,181600,1109801150,2950,2950,2950,2950,0
|
|
20230824,181500,1109801150,2950,2950,2950,2950,0
|
|
20230824,181400,1109801150,2950,2950,2950,2950,0
|
|
20230824,181300,1109801150,2950,2950,2950,2950,0
|
|
20230824,181200,1109801150,2950,2950,2950,2950,0
|
|
20230824,181100,1109801150,2950,2950,2950,2950,0
|
|
20230824,181000,1109801150,2950,2950,2950,2950,0
|
|
20230824,180900,1109801150,2950,2950,2950,2950,0
|
|
20230824,180800,1109801150,2950,2950,2950,2950,0
|
|
20230824,180700,1109801150,2950,2950,2950,2950,0
|
|
20230824,180600,1109801150,2950,2950,2950,2950,0
|
|
20230824,180500,1109801150,2950,2950,2950,2950,0
|
|
20230824,180400,1109801150,2950,2950,2950,2950,0
|
|
20230824,180300,1109801150,2950,2950,2950,2950,0
|
|
20230824,180200,1109801150,2950,2950,2950,2950,0
|
|
20230824,180100,1109801150,2950,2950,2950,2950,0
|
|
20230824,180000,1109801150,2950,2950,2950,2950,0
|
|
20230824,175900,1109801150,2950,2950,2950,2950,0
|
|
20230824,175800,1109801150,2950,2950,2950,2950,3315
|
|
20230824,175700,1109801150,2950,2950,2950,2950,0
|
|
20230824,175600,1109801150,2950,2950,2950,2950,0
|
|
20230824,175500,1109801150,2950,2950,2950,2950,0
|
|
20230824,175400,1109801150,2950,2950,2950,2950,0
|
|
20230824,175300,1109801150,2950,2950,2950,2950,0
|
|
20230824,175200,1109801150,2950,2950,2950,2950,0
|
|
20230824,175100,1109801150,2950,2950,2950,2950,0
|
|
20230824,175000,1109801150,2950,2950,2950,2950,0
|
|
20230824,174900,1109801150,2950,2950,2950,2950,0
|
|
20230824,174800,1109801150,2950,2950,2950,2950,0
|
|
20230824,174700,1109801150,2950,2950,2950,2950,0
|
|
20230824,174600,1109801150,2950,2950,2950,2950,0
|
|
20230824,174500,1109801150,2950,2950,2950,2950,0
|
|
20230824,174400,1109801150,2950,2950,2950,2950,0
|
|
20230824,174300,1109801150,2950,2950,2950,2950,0
|
|
20230824,174200,1109801150,2950,2950,2950,2950,0
|
|
20230824,174100,1109801150,2950,2950,2950,2950,0
|
|
20230824,174000,1109801150,2950,2950,2950,2950,0
|
|
20230824,173900,1109801150,2950,2950,2950,2950,0
|
|
20230824,173800,1109801150,2950,2950,2950,2950,0
|
|
20230824,173700,1109801150,2950,2950,2950,2950,0
|
|
20230824,173600,1109801150,2950,2950,2950,2950,0
|
|
20230824,173500,1109801150,2950,2950,2950,2950,0
|
|
20230824,173400,1109801150,2950,2950,2950,2950,0
|
|
20230824,173300,1109801150,2950,2950,2950,2950,0
|
|
20230824,173200,1109801150,2950,2950,2950,2950,0
|
|
20230824,173100,1109801150,2950,2950,2950,2950,0
|
|
20230824,173000,1109801150,2950,2950,2950,2950,0
|
|
20230824,172900,1109801150,2950,2950,2950,2950,0
|
|
20230824,172800,1109801150,2950,2950,2950,2950,3315
|
|
20230824,172700,1109801150,2950,2950,2950,2950,0
|
|
20230824,172600,1109801150,2950,2950,2950,2950,0
|
|
20230824,172500,1109801150,2950,2950,2950,2950,0
|
|
20230824,172400,1109801150,2950,2950,2950,2950,0
|
|
20230824,172300,1109801150,2950,2950,2950,2950,0
|
|
20230824,172200,1109801150,2950,2950,2950,2950,0
|
|
20230824,172100,1109801150,2950,2950,2950,2950,0
|
|
20230824,172000,1109801150,2950,2950,2950,2950,0
|
|
20230824,171900,1109801150,2950,2950,2950,2950,0
|
|
20230824,171800,1109801150,2950,2950,2950,2950,0
|
|
20230824,171700,1109801150,2950,2950,2950,2950,0
|
|
20230824,171600,1109801150,2950,2950,2950,2950,0
|
|
20230824,171500,1109801150,2950,2950,2950,2950,0
|
|
20230824,171400,1109801150,2950,2950,2950,2950,0
|
|
20230824,171300,1109801150,2950,2950,2950,2950,0
|
|
20230824,171200,1109801150,2950,2950,2950,2950,0
|
|
20230824,171100,1109801150,2950,2950,2950,2950,0
|
|
20230824,171000,1109801150,2950,2950,2950,2950,0
|
|
20230824,170900,1109801150,2950,2950,2950,2950,0
|
|
20230824,170800,1109801150,2950,2950,2950,2950,0
|
|
20230824,170700,1109801150,2950,2950,2950,2950,0
|
|
20230824,170600,1109801150,2950,2950,2950,2950,0
|
|
20230824,170500,1109801150,2950,2950,2950,2950,0
|
|
20230824,170400,1109801150,2950,2950,2950,2950,0
|
|
20230824,170300,1109801150,2950,2950,2950,2950,0
|
|
20230824,170200,1109801150,2950,2950,2950,2950,0
|
|
20230824,170100,1109801150,2950,2950,2950,2950,0
|
|
20230824,170000,1109801150,2950,2950,2950,2950,0
|
|
20230824,165900,1109801150,2950,2950,2950,2950,0
|
|
20230824,165800,1109801150,2950,2950,2950,2950,3315
|
|
20230824,165700,1109801150,2950,2950,2950,2950,0
|
|
20230824,165600,1109801150,2950,2950,2950,2950,0
|
|
20230824,165500,1109801150,2950,2950,2950,2950,0
|
|
20230824,165400,1109801150,2950,2950,2950,2950,0
|
|
20230824,165300,1109801150,2950,2950,2950,2950,0
|
|
20230824,165200,1109801150,2950,2950,2950,2950,0
|
|
20230824,165100,1109801150,2950,2950,2950,2950,0
|
|
20230824,165000,1109801150,2950,2950,2950,2950,0
|
|
20230824,164900,1109801150,2950,2950,2950,2950,0
|
|
20230824,164800,1109801150,2950,2950,2950,2950,0
|
|
20230824,164700,1109801150,2950,2950,2950,2950,0
|
|
20230824,164600,1109801150,2950,2950,2950,2950,0
|
|
20230824,164500,1109801150,2950,2950,2950,2950,0
|
|
20230824,164400,1109801150,2950,2950,2950,2950,0
|
|
20230824,164300,1109801150,2950,2950,2950,2950,0
|
|
20230824,164200,1109801150,2950,2950,2950,2950,0
|
|
20230824,164100,1109801150,2950,2950,2950,2950,0
|
|
20230824,164000,1109801150,2950,2950,2950,2950,0
|
|
20230824,163900,1109801150,2950,2950,2950,2950,0
|
|
20230824,163800,1109801150,2950,2950,2950,2950,0
|
|
20230824,163700,1109801150,2950,2950,2950,2950,0
|
|
20230824,163600,1109801150,2950,2950,2950,2950,0
|
|
20230824,163500,1109801150,2950,2950,2950,2950,0
|
|
20230824,163400,1109801150,2950,2950,2950,2950,0
|
|
20230824,163300,1109801150,2950,2950,2950,2950,0
|
|
20230824,163200,1109801150,2950,2950,2950,2950,0
|
|
20230824,163100,1109801150,2950,2950,2950,2950,0
|
|
20230824,163000,1109801150,2950,2950,2950,2950,0
|
|
20230824,162900,1109801150,2950,2950,2950,2950,0
|
|
20230824,162800,1109801150,2950,2950,2950,2950,3315
|
|
20230824,162700,1109801150,2950,2950,2950,2950,0
|
|
20230824,162600,1109801150,2950,2950,2950,2950,0
|
|
20230824,162500,1109801150,2950,2950,2950,2950,0
|
|
20230824,162400,1109801150,2950,2950,2950,2950,0
|
|
20230824,162300,1109801150,2950,2950,2950,2950,0
|
|
20230824,162200,1109801150,2950,2950,2950,2950,0
|
|
20230824,162100,1109801150,2950,2950,2950,2950,0
|
|
20230824,162000,1109801150,2950,2950,2950,2950,0
|
|
20230824,161900,1109801150,2950,2950,2950,2950,0
|
|
20230824,161800,1109801150,2950,2950,2950,2950,0
|
|
20230824,161700,1109801150,2950,2950,2950,2950,0
|
|
20230824,161600,1109801150,2950,2950,2950,2950,0
|
|
20230824,161500,1109801150,2950,2950,2950,2950,0
|
|
20230824,161400,1109801150,2950,2950,2950,2950,0
|
|
20230824,161300,1109801150,2950,2950,2950,2950,0
|
|
20230824,161200,1109801150,2950,2950,2950,2950,0
|
|
20230824,161100,1109801150,2950,2950,2950,2950,0
|
|
20230824,161000,1109801150,2950,2950,2950,2950,0
|
|
20230824,160900,1109801150,2950,2950,2950,2950,0
|
|
20230824,160800,1109801150,2950,2950,2950,2950,0
|
|
20230824,160700,1109801150,2950,2950,2950,2950,0
|
|
20230824,160600,1109801150,2950,2950,2950,2950,0
|
|
20230824,160500,1109801150,2950,2950,2950,2950,0
|
|
20230824,160400,1109801150,2950,2950,2950,2950,0
|
|
20230824,160300,1109801150,2950,2950,2950,2950,0
|
|
20230824,160200,1109801150,2950,2950,2950,2950,0
|
|
20230824,160100,1109801150,2950,2950,2950,2950,0
|
|
20230824,160000,1109801150,2950,2950,2950,2950,0
|
|
20230824,155900,1109801150,2950,2950,2950,2950,0
|
|
20230824,155800,1109801150,2950,2950,2950,2950,3315
|
|
20230824,155700,1109801150,2950,2950,2950,2950,0
|
|
20230824,155600,1109801150,2950,2950,2950,2950,0
|
|
20230824,155500,1109801150,2950,2950,2950,2950,0
|
|
20230824,155400,1109801150,2950,2950,2950,2950,0
|
|
20230824,155300,1109801150,2950,2950,2950,2950,0
|
|
20230824,155200,1109801150,2950,2950,2950,2950,0
|
|
20230824,155100,1109801150,2950,2950,2950,2950,0
|
|
20230824,155000,1109801150,2950,2950,2950,2950,0
|
|
20230824,154900,1109801150,2950,2950,2950,2950,0
|
|
20230824,154800,1109801150,2950,2950,2950,2950,0
|
|
20230824,154700,1109801150,2950,2950,2950,2950,0
|
|
20230824,154600,1109801150,2950,2950,2950,2950,0
|
|
20230824,154500,1109801150,2950,2950,2950,2950,0
|
|
20230824,154400,1109801150,2950,2950,2950,2950,0
|
|
20230824,154300,1109801150,2950,2950,2950,2950,0
|
|
20230824,154200,1109801150,2950,2950,2950,2950,0
|
|
20230824,154100,1109801150,2950,2950,2950,2950,0
|
|
20230824,154000,1109801150,2950,2950,2950,2950,0
|
|
20230824,153900,1109801150,2950,2950,2950,2950,0
|
|
20230824,153800,1109801150,2950,2950,2950,2950,0
|
|
20230824,153700,1109801150,2950,2950,2950,2950,0
|
|
20230824,153600,1109801150,2950,2950,2950,2950,0
|
|
20230824,153500,1109801150,2950,2950,2950,2950,0
|
|
20230824,153400,1109801150,2950,2950,2950,2950,0
|
|
20230824,153300,1109801150,2950,2950,2950,2950,0
|
|
20230824,153200,1109801150,2950,2950,2950,2950,0
|
|
20230824,153100,1109801150,2950,2950,2950,2950,0
|
|
20230824,153000,1109801150,2950,2950,2950,2950,3315
|
|
20230824,152900,1100021900,2950,2950,2950,2950,0
|
|
20230824,152800,1100021900,2950,2950,2950,2950,0
|
|
20230824,152700,1100021900,2950,2950,2950,2950,0
|
|
20230824,152600,1100021900,2950,2950,2950,2950,0
|
|
20230824,152500,1100021900,2950,2950,2950,2950,0
|
|
20230824,152400,1100021900,2950,2950,2950,2950,0
|
|
20230824,152300,1100021900,2950,2950,2950,2950,0
|
|
20230824,152200,1100021900,2950,2950,2950,2950,0
|
|
20230824,152100,1100021900,2950,2950,2950,2950,0
|
|
20230824,152000,1100021900,2950,2950,2950,2950,0
|
|
20230824,151900,1100021900,2950,2945,2950,2945,1347
|
|
20230824,151800,1096048995,2955,2935,2955,2935,3763
|
|
20230824,151700,1084967490,2935,2935,2935,2935,681
|
|
20230824,151600,1082968755,2935,2930,2935,2930,1304
|
|
20230824,151500,1079147180,2930,2930,2930,2930,0
|
|
20230824,151400,1079147180,2930,2925,2930,2925,2412
|
|
20230824,151300,1072082770,2925,2925,2925,2925,800
|
|
20230824,151200,1069742770,2925,2930,2930,2925,74
|
|
20230824,151100,1069526300,2930,2930,2930,2930,1734
|
|
20230824,151000,1064445680,2930,2920,2930,2920,1621
|
|
20230824,150900,1059702550,2920,2920,2920,2920,0
|
|
20230824,150800,1059702550,2920,2920,2920,2920,1000
|
|
20230824,150700,1056782550,2925,2920,2925,2920,1019
|
|
20230824,150600,1053807060,2920,2915,2920,2915,1249
|
|
20230824,150500,1050160020,2920,2920,2920,2920,773
|
|
20230824,150400,1047902860,2915,2915,2915,2915,100
|
|
20230824,150300,1047611360,2915,2920,2920,2915,2341
|
|
20230824,150200,1040784845,2920,2920,2920,2920,0
|
|
20230824,150100,1040784845,2920,2920,2920,2915,2925
|
|
20230824,150000,1032248845,2920,2920,2920,2920,5
|
|
20230824,145900,1032234245,2915,2915,2915,2915,9
|
|
20230824,145800,1032208010,2915,2915,2915,2915,0
|
|
20230824,145700,1032208010,2915,2915,2915,2915,0
|
|
20230824,145600,1032208010,2915,2920,2920,2915,5
|
|
20230824,145500,1032193415,2920,2920,2920,2920,65
|
|
20230824,145400,1032003615,2920,2915,2920,2915,496
|
|
20230824,145300,1030555795,2915,2920,2920,2915,1280
|
|
20230824,145200,1026818425,2920,2920,2920,2920,0
|
|
20230824,145100,1026818425,2920,2920,2920,2920,21
|
|
20230824,145000,1026757105,2920,2920,2920,2920,18
|
|
20230824,144900,1026704545,2920,2920,2920,2920,0
|
|
20230824,144800,1026704545,2920,2920,2925,2920,285
|
|
20230824,144700,1025872270,2920,2925,2925,2920,19
|
|
20230824,144600,1025816765,2925,2920,2925,2920,170
|
|
20230824,144500,1025319600,2920,2920,2920,2920,203
|
|
20230824,144400,1024726840,2920,2920,2920,2920,263
|
|
20230824,144300,1023958880,2920,2920,2920,2920,162
|
|
20230824,144200,1023485840,2920,2920,2920,2920,0
|
|
20230824,144100,1023485840,2920,2920,2920,2920,0
|
|
20230824,144000,1023485840,2920,2920,2920,2920,3
|
|
20230824,143900,1023477080,2920,2920,2920,2915,838
|
|
20230824,143800,1021030310,2915,2915,2915,2915,500
|
|
20230824,143700,1019572810,2920,2920,2920,2920,3
|
|
20230824,143600,1019564050,2920,2920,2920,2920,0
|
|
20230824,143500,1019564050,2920,2920,2920,2920,0
|
|
20230824,143400,1019564050,2920,2920,2920,2920,110
|
|
20230824,143300,1019242850,2920,2920,2920,2920,0
|
|
20230824,143200,1019242850,2920,2920,2920,2920,0
|
|
20230824,143100,1019242850,2920,2915,2920,2915,94
|
|
20230824,143000,1018968835,2915,2915,2915,2915,285
|
|
20230824,142900,1018138060,2910,2915,2915,2910,49
|
|
20230824,142800,1017995420,2915,2915,2915,2915,0
|
|
20230824,142700,1017995420,2915,2915,2915,2915,0
|
|
20230824,142600,1017995420,2915,2915,2915,2915,1
|
|
20230824,142500,1017992505,2915,2915,2915,2915,0
|
|
20230824,142400,1017992505,2915,2915,2915,2915,444
|
|
20230824,142300,1016698245,2910,2910,2910,2910,0
|
|
20230824,142200,1016698245,2910,2910,2910,2910,76
|
|
20230824,142100,1016477085,2915,2915,2915,2915,21
|
|
20230824,142000,1016415870,2905,2910,2910,2900,29702
|
|
20230824,141900,930114070,2915,2915,2915,2915,2003
|
|
20230824,141800,924275325,2910,2910,2910,2910,1249
|
|
20230824,141700,920640735,2915,2920,2920,2915,4268
|
|
20230824,141600,908198560,2915,2915,2920,2915,32
|
|
20230824,141500,908105180,2915,2915,2915,2915,2
|
|
20230824,141400,908099350,2915,2915,2920,2915,303
|
|
20230824,141300,907215250,2915,2915,2915,2915,100
|
|
20230824,141200,906923750,2920,2920,2920,2920,0
|
|
20230824,141100,906923750,2920,2915,2920,2915,64
|
|
20230824,141000,906737185,2920,2920,2920,2920,50
|
|
20230824,140900,906591185,2920,2920,2920,2920,17
|
|
20230824,140800,906541545,2920,2920,2920,2920,30
|
|
20230824,140700,906453945,2920,2920,2920,2920,0
|
|
20230824,140600,906453945,2920,2915,2920,2915,56
|
|
20230824,140500,906290470,2915,2915,2915,2915,30
|
|
20230824,140400,906203020,2915,2920,2920,2915,221
|
|
20230824,140300,905557850,2915,2920,2920,2915,623
|
|
20230824,140200,903741305,2920,2915,2920,2915,30
|
|
20230824,140100,903653770,2915,2915,2915,2915,18
|
|
20230824,140000,903601300,2915,2915,2915,2915,347
|
|
20230824,135900,902589795,2920,2920,2925,2920,164
|
|
20230824,135800,902110660,2920,2920,2925,2920,348
|
|
20230824,135700,901094495,2920,2915,2925,2915,306
|
|
20230824,135600,900201920,2915,2920,2925,2915,334
|
|
20230824,135500,899227700,2915,2920,2920,2915,74
|
|
20230824,135400,899011635,2920,2920,2925,2920,412
|
|
20230824,135300,897808590,2920,2920,2920,2915,400
|
|
20230824,135200,896641660,2920,2920,2920,2915,9
|
|
20230824,135100,896615395,2920,2915,2920,2915,548
|
|
20230824,135000,895016185,2915,2915,2920,2915,215
|
|
20230824,134900,894389455,2920,2915,2920,2915,5
|
|
20230824,134800,894374875,2920,2920,2920,2915,191
|
|
20230824,134700,893818100,2915,2920,2920,2915,5
|
|
20230824,134600,893803515,2915,2925,2925,2915,716
|
|
20230824,134500,891713830,2925,2920,2925,2920,195
|
|
20230824,134400,891144405,2920,2920,2920,2920,4
|
|
20230824,134300,891132725,2925,2925,2925,2920,217
|
|
20230824,134200,890499070,2920,2920,2925,2920,350
|
|
20230824,134100,889477065,2920,2915,2920,2915,14
|
|
20230824,134000,889436250,2915,2920,2920,2915,68
|
|
20230824,133900,889237710,2920,2915,2920,2915,327
|
|
20230824,133800,888283820,2915,2920,2920,2915,183
|
|
20230824,133700,887749475,2915,2915,2915,2915,4
|
|
20230824,133600,887737815,2915,2915,2915,2915,400
|
|
20230824,133500,886571815,2915,2920,2920,2915,14
|
|
20230824,133400,886530955,2920,2915,2920,2915,53
|
|
20230824,133300,886376210,2920,2920,2920,2915,806
|
|
20230824,133200,884024695,2920,2920,2920,2920,172
|
|
20230824,133100,883522455,2920,2920,2920,2920,135
|
|
20230824,133000,883128255,2915,2915,2920,2915,674
|
|
20230824,132900,881162175,2915,2920,2920,2915,463
|
|
20230824,132800,879810230,2915,2915,2915,2915,3
|
|
20230824,132700,879801485,2920,2920,2920,2920,268
|
|
20230824,132600,879018925,2920,2920,2920,2920,4
|
|
20230824,132500,879007245,2920,2915,2920,2915,338
|
|
20230824,132400,878020300,2920,2920,2920,2920,137
|
|
20230824,132300,877620260,2920,2920,2920,2920,213
|
|
20230824,132200,876998300,2930,2920,2930,2920,4006
|
|
20230824,132100,865300760,2925,2925,2925,2920,490
|
|
20230824,132000,863868460,2920,2920,2920,2920,214
|
|
20230824,131900,863243580,2925,2920,2930,2920,1006
|
|
20230824,131800,860306045,2920,2920,2920,2920,189
|
|
20230824,131700,859754165,2920,2930,2930,2920,218
|
|
20230824,131600,859117565,2930,2920,2930,2920,15
|
|
20230824,131500,859073645,2920,2920,2920,2920,190
|
|
20230824,131400,858518845,2920,2930,2930,2920,514
|
|
20230824,131300,857014965,2920,2920,2920,2920,4
|
|
20230824,131200,857003285,2920,2920,2920,2920,189
|
|
20230824,131100,856451405,2920,2920,2920,2920,18
|
|
20230824,131000,856398845,2920,2920,2920,2920,223
|
|
20230824,130900,855747685,2920,2920,2920,2920,195
|
|
20230824,130800,855178285,2920,2925,2925,2920,487
|
|
20230824,130700,853753830,2920,2915,2920,2915,420
|
|
20230824,130600,852529445,2915,2915,2915,2915,0
|
|
20230824,130500,852529445,2915,2915,2915,2915,4
|
|
20230824,130400,852517785,2915,2915,2915,2915,404
|
|
20230824,130300,851340125,2920,2920,2920,2920,100
|
|
20230824,130200,851048125,2915,2915,2915,2915,3
|
|
20230824,130100,851039380,2920,2915,2920,2915,196
|
|
20230824,130000,850468025,2915,2920,2920,2915,416
|
|
20230824,125900,849254355,2920,2920,2920,2920,408
|
|
20230824,125800,848062995,2915,2915,2920,2915,195
|
|
20230824,125700,847494565,2920,2915,2920,2915,212
|
|
20230824,125600,846876580,2915,2915,2915,2915,4
|
|
20230824,125500,846864920,2915,2915,2915,2915,192
|
|
20230824,125400,846305240,2915,2915,2915,2915,211
|
|
20230824,125300,845690175,2915,2920,2920,2915,14
|
|
20230824,125200,845649310,2920,2920,2920,2920,797
|
|
20230824,125100,843322070,2920,2920,2920,2920,211
|
|
20230824,125000,842705950,2920,2925,2925,2920,4
|
|
20230824,124900,842694265,2925,2920,2925,2920,1191
|
|
20230824,124800,839216295,2920,2920,2920,2920,20
|
|
20230824,124700,839157895,2920,2925,2925,2920,236
|
|
20230824,124600,838468765,2925,2920,2925,2920,200
|
|
20230824,124500,837884730,2925,2925,2925,2920,25
|
|
20230824,124400,837811665,2925,2925,2925,2920,231
|
|
20230824,124300,837137060,2925,2920,2925,2920,194
|
|
20230824,124200,836570575,2920,2920,2920,2920,637
|
|
20230824,124100,834710535,2920,2925,2925,2915,79
|
|
20230824,124000,834479865,2925,2920,2925,2920,4
|
|
20230824,123900,834468180,2930,2930,2930,2930,0
|
|
20230824,123800,834468180,2930,2925,2930,2915,8718
|
|
20230824,123700,808992860,2930,2930,2935,2925,2309
|
|
20230824,123600,802235835,2930,2930,2930,2930,1
|
|
20230824,123500,802232905,2925,2930,2930,2925,1953
|
|
20230824,123400,796511530,2930,2930,2930,2930,605
|
|
20230824,123300,794738880,2935,2935,2935,2935,0
|
|
20230824,123200,794738880,2935,2930,2935,2930,4
|
|
20230824,123100,794727155,2930,2930,2930,2930,402
|
|
20230824,123000,793549295,2935,2935,2935,2935,41
|
|
20230824,122900,793428960,2930,2930,2930,2930,4
|
|
20230824,122800,793417240,2930,2930,2930,2930,601
|
|
20230824,122700,791656310,2930,2930,2930,2930,3
|
|
20230824,122600,791647520,2935,2935,2935,2930,7
|
|
20230824,122500,791626990,2930,2930,2930,2930,189
|
|
20230824,122400,791073220,2930,2930,2930,2930,214
|
|
20230824,122300,790446200,2930,2930,2930,2930,3
|
|
20230824,122200,790437410,2930,2930,2930,2930,190
|
|
20230824,122100,789880710,2930,2935,2935,2930,470
|
|
20230824,122000,788502330,2935,2930,2935,2930,14
|
|
20230824,121900,788461260,2930,2935,2935,2930,239
|
|
20230824,121800,787760740,2935,2930,2935,2930,1448
|
|
20230824,121700,783512230,2930,2925,2930,2925,726
|
|
20230824,121600,781386015,2930,2930,2930,2930,125
|
|
20230824,121500,781019765,2930,2935,2935,2925,385
|
|
20230824,121400,779892780,2935,2930,2935,2925,1038
|
|
20230824,121300,776851970,2930,2930,2930,2930,2740
|
|
20230824,121200,768823770,2930,2930,2930,2930,47
|
|
20230824,121100,768686060,2930,2935,2940,2930,2434
|
|
20230824,121000,761543330,2935,2935,2935,2935,0
|
|
20230824,120900,761543330,2935,2935,2940,2935,1776
|
|
20230824,120800,756330590,2935,2940,2940,2935,4547
|
|
20230824,120700,742985015,2940,2940,2940,2940,45
|
|
20230824,120600,742852715,2940,2940,2940,2935,43
|
|
20230824,120500,742726315,2940,2940,2940,2935,1624
|
|
20230824,120400,737952705,2940,2940,2940,2940,290
|
|
20230824,120300,737100105,2935,2935,2935,2935,1046
|
|
20230824,120200,734030095,2935,2930,2935,2930,1062
|
|
20230824,120100,730915140,2935,2935,2935,2935,1500
|
|
20230824,120000,726512640,2935,2935,2935,2935,1314
|
|
20230824,115900,722656050,2935,2935,2935,2930,718
|
|
20230824,115800,720549670,2935,2935,2935,2930,1408
|
|
20230824,115700,716418235,2935,2935,2945,2935,1305
|
|
20230824,115600,712587950,2935,2935,2935,2930,564
|
|
20230824,115500,710932625,2935,2930,2935,2930,476
|
|
20230824,115400,709536620,2935,2935,2935,2930,84
|
|
20230824,115300,709290095,2940,2935,2945,2935,2455
|
|
20230824,115200,702081420,2935,2935,2940,2935,2204
|
|
20230824,115100,695610515,2935,2940,2940,2935,1117
|
|
20230824,115000,692331550,2940,2935,2940,2930,786
|
|
20230824,114900,690025155,2935,2935,2940,2935,2259
|
|
20230824,114800,683393725,2935,2945,2945,2935,30
|
|
20230824,114700,683305465,2945,2940,2945,2935,1446
|
|
20230824,114600,679054190,2940,2940,2940,2940,107
|
|
20230824,114500,678739610,2935,2935,2935,2930,1513
|
|
20230824,114400,674300020,2935,2935,2935,2935,1193
|
|
20230824,114300,670798565,2940,2945,2950,2935,802
|
|
20230824,114200,668443670,2935,2935,2935,2935,714
|
|
20230824,114100,666348080,2945,2945,2945,2930,1046
|
|
20230824,114000,663278490,2945,2945,2945,2935,638
|
|
20230824,113900,661404580,2945,2935,2945,2935,348
|
|
20230824,113800,660381860,2935,2935,2935,2935,192
|
|
20230824,113700,659818340,2945,2945,2945,2945,31
|
|
20230824,113600,659727045,2945,2935,2945,2935,892
|
|
20230824,113500,657103135,2930,2935,2945,2930,603
|
|
20230824,113400,655334225,2935,2935,2935,2935,280
|
|
20230824,113300,654512425,2935,2935,2945,2935,401
|
|
20230824,113200,653334370,2935,2935,2945,2930,1400
|
|
20230824,113100,649224525,2935,2935,2935,2935,563
|
|
20230824,113000,647572120,2935,2935,2945,2930,2277
|
|
20230824,112900,640887975,2930,2935,2945,2930,2635
|
|
20230824,112800,633156260,2935,2935,2935,2935,414
|
|
20230824,112700,631941170,2935,2935,2935,2930,1272
|
|
20230824,112600,628207870,2935,2940,2940,2935,413
|
|
20230824,112500,626993665,2935,2935,2935,2935,0
|
|
20230824,112400,626993665,2935,2940,2940,2935,268
|
|
20230824,112300,626206135,2935,2940,2940,2935,208
|
|
20230824,112200,625594635,2940,2940,2940,2940,7
|
|
20230824,112100,625574055,2940,2940,2940,2940,192
|
|
20230824,112000,625009575,2930,2940,2940,2930,5
|
|
20230824,111900,624994905,2940,2940,2940,2930,926
|
|
20230824,111800,622281375,2940,2945,2945,2925,1444
|
|
20230824,111700,618048605,2930,2930,2930,2930,3
|
|
20230824,111600,618039815,2930,2930,2930,2930,210
|
|
20230824,111500,617424515,2945,2930,2945,2930,1502
|
|
20230824,111400,613023505,2930,2930,2930,2930,4
|
|
20230824,111300,613011785,2930,2930,2930,2930,382
|
|
20230824,111200,611892525,2930,2930,2940,2930,393
|
|
20230824,111100,610739035,2925,2925,2925,2925,3
|
|
20230824,111000,610730260,2925,2925,2925,2925,0
|
|
20230824,110900,610730260,2925,2935,2935,2925,404
|
|
20230824,110800,609548550,2925,2925,2925,2925,3
|
|
20230824,110700,609539775,2930,2930,2930,2930,676
|
|
20230824,110600,607559095,2935,2935,2935,2930,867
|
|
20230824,110500,605014465,2945,2930,2945,2930,279
|
|
20230824,110400,604195610,2935,2935,2935,2935,26
|
|
20230824,110300,604119300,2935,2945,2945,2930,1007
|
|
20230824,110200,601163735,2945,2930,2945,2930,1737
|
|
20230824,110100,596066150,2930,2925,2930,2920,702
|
|
20230824,110000,594011305,2925,2925,2925,2925,194
|
|
20230824,105900,593443855,2925,2925,2925,2925,214
|
|
20230824,105800,592817905,2925,2925,2925,2925,79
|
|
20230824,105700,592586830,2925,2925,2925,2925,1485
|
|
20230824,105600,588243205,2925,2930,2930,2920,5222
|
|
20230824,105500,572983920,2930,2930,2930,2930,4
|
|
20230824,105400,572972200,2930,2935,2935,2930,204
|
|
20230824,105300,572374425,2930,2935,2935,2930,215
|
|
20230824,105200,571744450,2935,2935,2935,2930,59
|
|
20230824,105100,571571300,2935,2935,2935,2930,509
|
|
20230824,105000,570077405,2930,2930,2930,2925,544
|
|
20230824,104900,568485150,2925,2940,2940,2925,13
|
|
20230824,104800,568446975,2925,2930,2930,2925,944
|
|
20230824,104700,565682020,2930,2930,2930,2930,259
|
|
20230824,104600,564923150,2930,2930,2940,2930,1841
|
|
20230824,104500,559522205,2930,2930,2930,2925,322
|
|
20230824,104400,558579720,2930,2935,2935,2930,257
|
|
20230824,104300,557826700,2935,2930,2935,2930,636
|
|
20230824,104200,555962610,2930,2930,2935,2930,1220
|
|
20230824,104100,552387880,2935,2940,2940,2935,25
|
|
20230824,104000,552314395,2940,2935,2940,2930,878
|
|
20230824,103900,549738305,2935,2935,2935,2925,780
|
|
20230824,103800,547452480,2935,2930,2935,2930,554
|
|
20230824,103700,545828990,2930,2930,2935,2925,739
|
|
20230824,103600,543664700,2930,2930,2930,2925,690
|
|
20230824,103500,541643965,2935,2935,2935,2930,12
|
|
20230824,103400,541608795,2930,2930,2930,2930,192
|
|
20230824,103300,541046235,2930,2935,2935,2930,435
|
|
20230824,103200,539770580,2940,2935,2940,2935,512
|
|
20230824,103100,538267810,2935,2925,2940,2925,2294
|
|
20230824,103000,531538825,2930,2935,2935,2930,714
|
|
20230824,102900,529444305,2935,2940,2940,2935,1046
|
|
20230824,102800,526374065,2930,2925,2930,2920,2693
|
|
20230824,102700,518489560,2925,2920,2925,2920,2214
|
|
20230824,102600,512019680,2925,2925,2925,2925,1000
|
|
20230824,102500,509094680,2925,2930,2940,2925,223
|
|
20230824,102400,508442225,2930,2930,2930,2925,28
|
|
20230824,102300,508360205,2930,2930,2930,2930,181
|
|
20230824,102200,507829875,2930,2930,2940,2925,1395
|
|
20230824,102100,503743450,2930,2935,2935,2930,87
|
|
20230824,102000,503488120,2930,2930,2930,2930,211
|
|
20230824,101900,502869890,2935,2935,2935,2935,310
|
|
20230824,101800,501960040,2935,2935,2935,2935,103
|
|
20230824,101700,501657735,2935,2935,2935,2935,210
|
|
20230824,101600,501041385,2940,2940,2940,2935,142
|
|
20230824,101500,500623920,2935,2935,2935,2935,4
|
|
20230824,101400,500612180,2950,2935,2950,2935,561
|
|
20230824,101300,498960395,2950,2935,2950,2935,194
|
|
20230824,101200,498390990,2950,2935,2950,2935,235
|
|
20230824,101100,497701235,2935,2935,2935,2935,0
|
|
20230824,101000,497701235,2935,2940,2940,2935,655
|
|
20230824,100900,495776605,2940,2940,2940,2940,3
|
|
20230824,100800,495767785,2940,2935,2940,2935,278
|
|
20230824,100700,494950920,2935,2945,2945,2930,127
|
|
20230824,100600,494578165,2935,2935,2935,2935,4
|
|
20230824,100500,494566425,2935,2935,2935,2935,100
|
|
20230824,100400,494272925,2935,2940,2940,2935,423
|
|
20230824,100300,493031320,2935,2935,2935,2935,3
|
|
20230824,100200,493022515,2940,2940,2940,2940,18
|
|
20230824,100100,492969595,2935,2935,2935,2935,404
|
|
20230824,100000,491783855,2950,2935,2950,2935,18
|
|
20230824,095900,491730800,2950,2940,2950,2940,11
|
|
20230824,095800,491698360,2930,2930,2930,2930,192
|
|
20230824,095700,491135800,2930,2930,2930,2930,215
|
|
20230824,095600,490505850,2940,2930,2940,2930,165
|
|
20230824,095500,490021950,2925,2930,2930,2925,194
|
|
20230824,095400,489454495,2930,2930,2930,2930,372
|
|
20230824,095300,488364535,2915,2920,2945,2915,1035
|
|
20230824,095200,485324615,2920,2935,2940,2920,350
|
|
20230824,095100,484299480,2935,2915,2935,2915,263
|
|
20230824,095000,483531855,2935,2915,2935,2915,1573
|
|
20230824,094900,478945865,2915,2915,2915,2915,452
|
|
20230824,094800,477628285,2910,2925,2935,2905,5330
|
|
20230824,094700,462102440,2915,2925,2925,2915,500
|
|
20230824,094600,460642785,2925,2920,2925,2910,943
|
|
20230824,094500,457887405,2920,2920,2920,2900,5564
|
|
20230824,094400,441714355,2920,2925,2930,2920,456
|
|
20230824,094300,440381335,2925,2930,2930,2925,164
|
|
20230824,094200,439900830,2925,2920,2930,2905,7990
|
|
20230824,094100,416602225,2920,2930,2930,2920,408
|
|
20230824,094000,415410775,2930,2925,2935,2920,1468
|
|
20230824,093900,411111015,2910,2925,2935,2910,5874
|
|
20230824,093800,393970855,2925,2920,2935,2915,3032
|
|
20230824,093700,385130110,2935,2930,2935,2915,3940
|
|
20230824,093600,373633385,2935,2950,2950,2920,8158
|
|
20230824,093500,349741085,2950,2950,2950,2930,3286
|
|
20230824,093400,340109160,2950,2950,2950,2935,416
|
|
20230824,093300,338885170,2950,2950,2965,2925,6411
|
|
20230824,093200,320047495,2965,2965,2965,2950,2252
|
|
20230824,093100,313403165,2965,2950,2965,2950,2093
|
|
20230824,093000,307213155,2955,2965,2975,2930,7514
|
|
20230824,092900,285118420,2960,2970,2975,2960,1623
|
|
20230824,092800,280312930,2960,2970,2975,2960,261
|
|
20230824,092700,279539880,2960,2955,2965,2915,10296
|
|
20230824,092600,249292625,2955,2950,2955,2950,496
|
|
20230824,092500,247829395,2950,2935,2955,2930,3225
|
|
20230824,092400,238334155,2920,2930,2935,2910,5009
|
|
20230824,092300,223725955,2930,2935,2935,2930,3192
|
|
20230824,092200,214370645,2930,2945,2945,2930,178
|
|
20230824,092100,213846485,2945,2935,2945,2920,5565
|
|
20230824,092000,197556355,2935,2940,2940,2935,293
|
|
20230824,091900,196694950,2930,2950,2950,2930,5086
|
|
20230824,091800,181769025,2950,2960,2960,2930,6736
|
|
20230824,091700,161950780,2960,2970,2970,2960,357
|
|
20230824,091600,160890630,2970,2970,2975,2970,27
|
|
20230824,091500,160810425,2960,2980,2985,2925,7866
|
|
20230824,091400,137632825,2965,2970,2985,2965,1202
|
|
20230824,091300,134058215,2970,2975,2975,2970,1284
|
|
20230824,091200,130242475,2975,2950,2980,2920,10343
|
|
20230824,091100,99735595,2950,2950,2950,2950,192
|
|
20230824,091000,99169195,2945,2950,2950,2945,3
|
|
20230824,090900,99160350,2950,2965,2970,2900,5986
|
|
20230824,090800,81569375,2970,2970,2970,2960,1649
|
|
20230824,090700,76675895,2970,2950,2970,2950,3331
|
|
20230824,090600,66809380,2960,2950,2960,2905,5580
|
|
20230824,090500,50506570,2950,2950,2950,2950,303
|
|
20230824,090400,49612720,2950,2950,2965,2950,472
|
|
20230824,090300,48213360,2970,2950,2970,2905,8620
|
|
20230824,090200,22939385,2925,2935,2950,2920,3059
|
|
20230824,090100,13971680,2920,2920,2950,2920,9
|
|
20230824,090000,13945255,2915,2915,2945,2915,4783
|