631 lines
31 KiB
CSV
631 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,192800,3349388030,2900,2900,2900,2900,25339
|
|
20230925,192700,3349388030,2900,2900,2900,2900,0
|
|
20230925,192600,3349388030,2900,2900,2900,2900,0
|
|
20230925,192500,3349388030,2900,2900,2900,2900,0
|
|
20230925,192400,3349388030,2900,2900,2900,2900,0
|
|
20230925,192300,3349388030,2900,2900,2900,2900,0
|
|
20230925,192200,3349388030,2900,2900,2900,2900,0
|
|
20230925,192100,3349388030,2900,2900,2900,2900,0
|
|
20230925,192000,3349388030,2900,2900,2900,2900,0
|
|
20230925,191900,3349388030,2900,2900,2900,2900,0
|
|
20230925,191800,3349388030,2900,2900,2900,2900,0
|
|
20230925,191700,3349388030,2900,2900,2900,2900,0
|
|
20230925,191600,3349388030,2900,2900,2900,2900,0
|
|
20230925,191500,3349388030,2900,2900,2900,2900,0
|
|
20230925,191400,3349388030,2900,2900,2900,2900,0
|
|
20230925,191300,3349388030,2900,2900,2900,2900,0
|
|
20230925,191200,3349388030,2900,2900,2900,2900,0
|
|
20230925,191100,3349388030,2900,2900,2900,2900,0
|
|
20230925,191000,3349388030,2900,2900,2900,2900,0
|
|
20230925,190900,3349388030,2900,2900,2900,2900,0
|
|
20230925,190800,3349388030,2900,2900,2900,2900,0
|
|
20230925,190700,3349388030,2900,2900,2900,2900,0
|
|
20230925,190600,3349388030,2900,2900,2900,2900,0
|
|
20230925,190500,3349388030,2900,2900,2900,2900,0
|
|
20230925,190400,3349388030,2900,2900,2900,2900,0
|
|
20230925,190300,3349388030,2900,2900,2900,2900,0
|
|
20230925,190200,3349388030,2900,2900,2900,2900,0
|
|
20230925,190100,3349388030,2900,2900,2900,2900,0
|
|
20230925,190000,3349388030,2900,2900,2900,2900,0
|
|
20230925,185900,3349388030,2900,2900,2900,2900,0
|
|
20230925,185800,3349388030,2900,2900,2900,2900,25339
|
|
20230925,185700,3349388030,2900,2900,2900,2900,0
|
|
20230925,185600,3349388030,2900,2900,2900,2900,0
|
|
20230925,185500,3349388030,2900,2900,2900,2900,0
|
|
20230925,185400,3349388030,2900,2900,2900,2900,0
|
|
20230925,185300,3349388030,2900,2900,2900,2900,0
|
|
20230925,185200,3349388030,2900,2900,2900,2900,0
|
|
20230925,185100,3349388030,2900,2900,2900,2900,0
|
|
20230925,185000,3349388030,2900,2900,2900,2900,0
|
|
20230925,184900,3349388030,2900,2900,2900,2900,0
|
|
20230925,184800,3349388030,2900,2900,2900,2900,0
|
|
20230925,184700,3349388030,2900,2900,2900,2900,0
|
|
20230925,184600,3349388030,2900,2900,2900,2900,0
|
|
20230925,184500,3349388030,2900,2900,2900,2900,0
|
|
20230925,184400,3349388030,2900,2900,2900,2900,0
|
|
20230925,184300,3349388030,2900,2900,2900,2900,0
|
|
20230925,184200,3349388030,2900,2900,2900,2900,0
|
|
20230925,184100,3349388030,2900,2900,2900,2900,0
|
|
20230925,184000,3349388030,2900,2900,2900,2900,0
|
|
20230925,183900,3349388030,2900,2900,2900,2900,0
|
|
20230925,183800,3349388030,2900,2900,2900,2900,0
|
|
20230925,183700,3349388030,2900,2900,2900,2900,0
|
|
20230925,183600,3349388030,2900,2900,2900,2900,0
|
|
20230925,183500,3349388030,2900,2900,2900,2900,0
|
|
20230925,183400,3349388030,2900,2900,2900,2900,0
|
|
20230925,183300,3349388030,2900,2900,2900,2900,0
|
|
20230925,183200,3349388030,2900,2900,2900,2900,0
|
|
20230925,183100,3349388030,2900,2900,2900,2900,0
|
|
20230925,183000,3349388030,2900,2900,2900,2900,0
|
|
20230925,182900,3349388030,2900,2900,2900,2900,0
|
|
20230925,182800,3349388030,2900,2900,2900,2900,25339
|
|
20230925,182700,3349388030,2900,2900,2900,2900,0
|
|
20230925,182600,3349388030,2900,2900,2900,2900,0
|
|
20230925,182500,3349388030,2900,2900,2900,2900,0
|
|
20230925,182400,3349388030,2900,2900,2900,2900,0
|
|
20230925,182300,3349388030,2900,2900,2900,2900,0
|
|
20230925,182200,3349388030,2900,2900,2900,2900,0
|
|
20230925,182100,3349388030,2900,2900,2900,2900,0
|
|
20230925,182000,3349388030,2900,2900,2900,2900,0
|
|
20230925,181900,3349388030,2900,2900,2900,2900,0
|
|
20230925,181800,3349388030,2900,2900,2900,2900,0
|
|
20230925,181700,3349388030,2900,2900,2900,2900,0
|
|
20230925,181600,3349388030,2900,2900,2900,2900,0
|
|
20230925,181500,3349388030,2900,2900,2900,2900,0
|
|
20230925,181400,3349388030,2900,2900,2900,2900,0
|
|
20230925,181300,3349388030,2900,2900,2900,2900,0
|
|
20230925,181200,3349388030,2900,2900,2900,2900,0
|
|
20230925,181100,3349388030,2900,2900,2900,2900,0
|
|
20230925,181000,3349388030,2900,2900,2900,2900,0
|
|
20230925,180900,3349388030,2900,2900,2900,2900,0
|
|
20230925,180800,3349388030,2900,2900,2900,2900,0
|
|
20230925,180700,3349388030,2900,2900,2900,2900,0
|
|
20230925,180600,3349388030,2900,2900,2900,2900,0
|
|
20230925,180500,3349388030,2900,2900,2900,2900,0
|
|
20230925,180400,3349388030,2900,2900,2900,2900,0
|
|
20230925,180300,3349388030,2900,2900,2900,2900,0
|
|
20230925,180200,3349388030,2900,2900,2900,2900,0
|
|
20230925,180100,3349388030,2900,2900,2900,2900,0
|
|
20230925,180000,3349388030,2900,2900,2900,2900,0
|
|
20230925,175900,3349388030,2900,2900,2900,2900,0
|
|
20230925,175800,3349388030,2900,2900,2900,2900,25339
|
|
20230925,175700,3349388030,2900,2900,2900,2900,0
|
|
20230925,175600,3349388030,2900,2900,2900,2900,0
|
|
20230925,175500,3349388030,2900,2900,2900,2900,0
|
|
20230925,175400,3349388030,2900,2900,2900,2900,0
|
|
20230925,175300,3349388030,2900,2900,2900,2900,0
|
|
20230925,175200,3349388030,2900,2900,2900,2900,0
|
|
20230925,175100,3349388030,2900,2900,2900,2900,0
|
|
20230925,175000,3349388030,2900,2900,2900,2900,0
|
|
20230925,174900,3349388030,2900,2900,2900,2900,0
|
|
20230925,174800,3349388030,2900,2900,2900,2900,0
|
|
20230925,174700,3349388030,2900,2900,2900,2900,0
|
|
20230925,174600,3349388030,2900,2900,2900,2900,0
|
|
20230925,174500,3349388030,2900,2900,2900,2900,0
|
|
20230925,174400,3349388030,2900,2900,2900,2900,0
|
|
20230925,174300,3349388030,2900,2900,2900,2900,0
|
|
20230925,174200,3349388030,2900,2900,2900,2900,0
|
|
20230925,174100,3349388030,2900,2900,2900,2900,0
|
|
20230925,174000,3349388030,2900,2900,2900,2900,0
|
|
20230925,173900,3349388030,2900,2900,2900,2900,0
|
|
20230925,173800,3349388030,2900,2900,2900,2900,0
|
|
20230925,173700,3349388030,2900,2900,2900,2900,0
|
|
20230925,173600,3349388030,2900,2900,2900,2900,0
|
|
20230925,173500,3349388030,2900,2900,2900,2900,0
|
|
20230925,173400,3349388030,2900,2900,2900,2900,0
|
|
20230925,173300,3349388030,2900,2900,2900,2900,0
|
|
20230925,173200,3349388030,2900,2900,2900,2900,0
|
|
20230925,173100,3349388030,2900,2900,2900,2900,0
|
|
20230925,173000,3349388030,2900,2900,2900,2900,0
|
|
20230925,172900,3349388030,2900,2900,2900,2900,0
|
|
20230925,172800,3349388030,2900,2900,2900,2900,25339
|
|
20230925,172700,3349388030,2900,2900,2900,2900,0
|
|
20230925,172600,3349388030,2900,2900,2900,2900,0
|
|
20230925,172500,3349388030,2900,2900,2900,2900,0
|
|
20230925,172400,3349388030,2900,2900,2900,2900,0
|
|
20230925,172300,3349388030,2900,2900,2900,2900,0
|
|
20230925,172200,3349388030,2900,2900,2900,2900,0
|
|
20230925,172100,3349388030,2900,2900,2900,2900,0
|
|
20230925,172000,3349388030,2900,2900,2900,2900,0
|
|
20230925,171900,3349388030,2900,2900,2900,2900,0
|
|
20230925,171800,3349388030,2900,2900,2900,2900,0
|
|
20230925,171700,3349388030,2900,2900,2900,2900,0
|
|
20230925,171600,3349388030,2900,2900,2900,2900,0
|
|
20230925,171500,3349388030,2900,2900,2900,2900,0
|
|
20230925,171400,3349388030,2900,2900,2900,2900,0
|
|
20230925,171300,3349388030,2900,2900,2900,2900,0
|
|
20230925,171200,3349388030,2900,2900,2900,2900,0
|
|
20230925,171100,3349388030,2900,2900,2900,2900,0
|
|
20230925,171000,3349388030,2900,2900,2900,2900,0
|
|
20230925,170900,3349388030,2900,2900,2900,2900,0
|
|
20230925,170800,3349388030,2900,2900,2900,2900,0
|
|
20230925,170700,3349388030,2900,2900,2900,2900,0
|
|
20230925,170600,3349388030,2900,2900,2900,2900,0
|
|
20230925,170500,3349388030,2900,2900,2900,2900,0
|
|
20230925,170400,3349388030,2900,2900,2900,2900,0
|
|
20230925,170300,3349388030,2900,2900,2900,2900,0
|
|
20230925,170200,3349388030,2900,2900,2900,2900,0
|
|
20230925,170100,3349388030,2900,2900,2900,2900,0
|
|
20230925,170000,3349388030,2900,2900,2900,2900,0
|
|
20230925,165900,3349388030,2900,2900,2900,2900,0
|
|
20230925,165800,3349388030,2900,2900,2900,2900,25339
|
|
20230925,165700,3349388030,2900,2900,2900,2900,0
|
|
20230925,165600,3349388030,2900,2900,2900,2900,0
|
|
20230925,165500,3349388030,2900,2900,2900,2900,0
|
|
20230925,165400,3349388030,2900,2900,2900,2900,0
|
|
20230925,165300,3349388030,2900,2900,2900,2900,0
|
|
20230925,165200,3349388030,2900,2900,2900,2900,0
|
|
20230925,165100,3349388030,2900,2900,2900,2900,0
|
|
20230925,165000,3349388030,2900,2900,2900,2900,0
|
|
20230925,164900,3349388030,2900,2900,2900,2900,0
|
|
20230925,164800,3349388030,2900,2900,2900,2900,0
|
|
20230925,164700,3349388030,2900,2900,2900,2900,0
|
|
20230925,164600,3349388030,2900,2900,2900,2900,0
|
|
20230925,164500,3349388030,2900,2900,2900,2900,0
|
|
20230925,164400,3349388030,2900,2900,2900,2900,0
|
|
20230925,164300,3349388030,2900,2900,2900,2900,0
|
|
20230925,164200,3349388030,2900,2900,2900,2900,0
|
|
20230925,164100,3349388030,2900,2900,2900,2900,0
|
|
20230925,164000,3349388030,2900,2900,2900,2900,0
|
|
20230925,163900,3349388030,2900,2900,2900,2900,0
|
|
20230925,163800,3349388030,2900,2900,2900,2900,0
|
|
20230925,163700,3349388030,2900,2900,2900,2900,0
|
|
20230925,163600,3349388030,2900,2900,2900,2900,0
|
|
20230925,163500,3349388030,2900,2900,2900,2900,0
|
|
20230925,163400,3349388030,2900,2900,2900,2900,0
|
|
20230925,163300,3349388030,2900,2900,2900,2900,0
|
|
20230925,163200,3349388030,2900,2900,2900,2900,0
|
|
20230925,163100,3349388030,2900,2900,2900,2900,0
|
|
20230925,163000,3349388030,2900,2900,2900,2900,0
|
|
20230925,162900,3349388030,2900,2900,2900,2900,0
|
|
20230925,162800,3349388030,2900,2900,2900,2900,25339
|
|
20230925,162700,3349388030,2900,2900,2900,2900,0
|
|
20230925,162600,3349388030,2900,2900,2900,2900,0
|
|
20230925,162500,3349388030,2900,2900,2900,2900,0
|
|
20230925,162400,3349388030,2900,2900,2900,2900,0
|
|
20230925,162300,3349388030,2900,2900,2900,2900,0
|
|
20230925,162200,3349388030,2900,2900,2900,2900,0
|
|
20230925,162100,3349388030,2900,2900,2900,2900,0
|
|
20230925,162000,3349388030,2900,2900,2900,2900,0
|
|
20230925,161900,3349388030,2900,2900,2900,2900,0
|
|
20230925,161800,3349388030,2900,2900,2900,2900,0
|
|
20230925,161700,3349388030,2900,2900,2900,2900,0
|
|
20230925,161600,3349388030,2900,2900,2900,2900,0
|
|
20230925,161500,3349388030,2900,2900,2900,2900,0
|
|
20230925,161400,3349388030,2900,2900,2900,2900,0
|
|
20230925,161300,3349388030,2900,2900,2900,2900,0
|
|
20230925,161200,3349388030,2900,2900,2900,2900,0
|
|
20230925,161100,3349388030,2900,2900,2900,2900,0
|
|
20230925,161000,3349388030,2900,2900,2900,2900,0
|
|
20230925,160900,3349388030,2900,2900,2900,2900,0
|
|
20230925,160800,3349388030,2900,2900,2900,2900,0
|
|
20230925,160700,3349388030,2900,2900,2900,2900,0
|
|
20230925,160600,3349388030,2900,2900,2900,2900,0
|
|
20230925,160500,3349388030,2900,2900,2900,2900,0
|
|
20230925,160400,3349388030,2900,2900,2900,2900,0
|
|
20230925,160300,3349388030,2900,2900,2900,2900,0
|
|
20230925,160200,3349388030,2900,2900,2900,2900,0
|
|
20230925,160100,3349388030,2900,2900,2900,2900,0
|
|
20230925,160000,3349388030,2900,2900,2900,2900,0
|
|
20230925,155900,3349388030,2900,2900,2900,2900,0
|
|
20230925,155800,3349388030,2900,2900,2900,2900,25339
|
|
20230925,155700,3349388030,2900,2900,2900,2900,0
|
|
20230925,155600,3349388030,2900,2900,2900,2900,0
|
|
20230925,155500,3349388030,2900,2900,2900,2900,0
|
|
20230925,155400,3349388030,2900,2900,2900,2900,0
|
|
20230925,155300,3349388030,2900,2900,2900,2900,0
|
|
20230925,155200,3349388030,2900,2900,2900,2900,0
|
|
20230925,155100,3349388030,2900,2900,2900,2900,0
|
|
20230925,155000,3349388030,2900,2900,2900,2900,0
|
|
20230925,154900,3349388030,2900,2900,2900,2900,0
|
|
20230925,154800,3349388030,2900,2900,2900,2900,0
|
|
20230925,154700,3349388030,2900,2900,2900,2900,0
|
|
20230925,154600,3349388030,2900,2900,2900,2900,0
|
|
20230925,154500,3349388030,2900,2900,2900,2900,0
|
|
20230925,154400,3349388030,2900,2900,2900,2900,0
|
|
20230925,154300,3349388030,2900,2900,2900,2900,0
|
|
20230925,154200,3349388030,2900,2900,2900,2900,0
|
|
20230925,154100,3349388030,2900,2900,2900,2900,0
|
|
20230925,154000,3349388030,2900,2900,2900,2900,0
|
|
20230925,153900,3349388030,2900,2900,2900,2900,0
|
|
20230925,153800,3349388030,2900,2900,2900,2900,0
|
|
20230925,153700,3349388030,2900,2900,2900,2900,0
|
|
20230925,153600,3349388030,2900,2900,2900,2900,0
|
|
20230925,153500,3349388030,2900,2900,2900,2900,0
|
|
20230925,153400,3349388030,2900,2900,2900,2900,0
|
|
20230925,153300,3349388030,2900,2900,2900,2900,0
|
|
20230925,153200,3349388030,2900,2900,2900,2900,0
|
|
20230925,153100,3349388030,2900,2900,2900,2900,0
|
|
20230925,153000,3349388030,2900,2900,2900,2900,25339
|
|
20230925,152900,3275904930,2905,2905,2905,2905,0
|
|
20230925,152800,3275904930,2905,2905,2905,2905,0
|
|
20230925,152700,3275904930,2905,2905,2905,2905,0
|
|
20230925,152600,3275904930,2905,2905,2905,2905,0
|
|
20230925,152500,3275904930,2905,2905,2905,2905,0
|
|
20230925,152400,3275904930,2905,2905,2905,2905,0
|
|
20230925,152300,3275904930,2905,2905,2905,2905,0
|
|
20230925,152200,3275904930,2905,2905,2905,2905,0
|
|
20230925,152100,3275904930,2905,2905,2905,2905,0
|
|
20230925,152000,3275904930,2905,2905,2905,2905,0
|
|
20230925,151900,3275904930,2905,2905,2910,2905,1879
|
|
20230925,151800,3270445170,2910,2915,2915,2905,1659
|
|
20230925,151700,3265622675,2915,2920,2920,2905,2974
|
|
20230925,151600,3256981415,2905,2920,2920,2905,1453
|
|
20230925,151500,3252757170,2920,2920,2920,2905,950
|
|
20230925,151400,3249993775,2925,2915,2925,2910,7420
|
|
20230925,151300,3228386530,2930,2925,2930,2915,1426
|
|
20230925,151200,3224227475,2925,2930,2930,2915,64
|
|
20230925,151100,3224040870,2930,2930,2930,2915,154
|
|
20230925,151000,3223591150,2910,2920,2930,2910,6044
|
|
20230925,150900,3205982830,2930,2915,2930,2915,1006
|
|
20230925,150800,3203035325,2935,2925,2940,2910,1302
|
|
20230925,150700,3199241820,2940,2950,2950,2925,2448
|
|
20230925,150600,3192071025,2940,2950,2950,2940,77
|
|
20230925,150500,3191844095,2940,2965,2965,2940,1430
|
|
20230925,150400,3187628735,2965,2920,2965,2915,5975
|
|
20230925,150300,3170112180,2920,2910,2920,2910,1273
|
|
20230925,150200,3166404690,2915,2905,2915,2905,1203
|
|
20230925,150100,3162908695,2915,2915,2915,2915,537
|
|
20230925,150000,3161343340,2915,2910,2915,2910,1894
|
|
20230925,145900,3155825610,2910,2905,2910,2905,3955
|
|
20230925,145800,3144331700,2910,2915,2915,2910,328
|
|
20230925,145700,3143377195,2910,2915,2915,2910,255
|
|
20230925,145600,3142635120,2915,2915,2915,2915,0
|
|
20230925,145500,3142635120,2915,2915,2915,2915,376
|
|
20230925,145400,3141539080,2915,2915,2915,2910,1342
|
|
20230925,145300,3137633840,2915,2915,2915,2910,1412
|
|
20230925,145200,3133523360,2915,2915,2915,2915,15
|
|
20230925,145100,3133479635,2915,2915,2915,2910,1495
|
|
20230925,145000,3129123960,2920,2920,2920,2920,0
|
|
20230925,144900,3129123960,2920,2915,2920,2915,52
|
|
20230925,144800,3128972370,2920,2920,2920,2920,50
|
|
20230925,144700,3128826370,2920,2920,2920,2920,4
|
|
20230925,144600,3128814690,2920,2920,2920,2920,1
|
|
20230925,144500,3128811770,2920,2915,2920,2915,257
|
|
20230925,144400,3128061860,2915,2920,2920,2915,189
|
|
20230925,144300,3127510030,2925,2925,2925,2925,15
|
|
20230925,144200,3127466155,2925,2925,2925,2925,11
|
|
20230925,144100,3127433980,2925,2925,2925,2925,103
|
|
20230925,144000,3127132705,2925,2920,2925,2920,516
|
|
20230925,143900,3125625975,2925,2925,2925,2920,1571
|
|
20230925,143800,3121038300,2925,2925,2925,2925,109
|
|
20230925,143700,3120719475,2920,2925,2925,2920,850
|
|
20230925,143600,3118235075,2925,2920,2925,2920,610
|
|
20230925,143500,3116453865,2920,2920,2920,2920,30
|
|
20230925,143400,3116366265,2920,2920,2920,2920,5
|
|
20230925,143300,3116351665,2925,2920,2925,2910,1771
|
|
20230925,143200,3111196885,2920,2920,2920,2910,76
|
|
20230925,143100,3110975595,2920,2910,2920,2910,1054
|
|
20230925,143000,3107908415,2920,2920,2920,2920,0
|
|
20230925,142900,3107908415,2920,2920,2920,2920,1300
|
|
20230925,142800,3104112415,2920,2910,2920,2910,1732
|
|
20230925,142700,3099072245,2910,2920,2920,2910,7304
|
|
20230925,142600,3077803910,2920,2925,2925,2915,1305
|
|
20230925,142500,3073994305,2925,2920,2925,2920,1294
|
|
20230925,142400,3070209715,2925,2925,2925,2925,0
|
|
20230925,142300,3070209715,2925,2915,2925,2915,1838
|
|
20230925,142200,3064851805,2925,2925,2925,2920,2550
|
|
20230925,142100,3057403055,2915,2920,2920,2915,400
|
|
20230925,142000,3056236875,2920,2920,2920,2920,11
|
|
20230925,141900,3056204755,2925,2925,2925,2925,2
|
|
20230925,141800,3056198905,2915,2920,2920,2915,634
|
|
20230925,141700,3054349150,2920,2920,2920,2920,0
|
|
20230925,141600,3054349150,2920,2925,2925,2920,905
|
|
20230925,141500,3051706525,2920,2920,2920,2920,600
|
|
20230925,141400,3049954525,2925,2930,2930,2920,214
|
|
20230925,141300,3049329575,2920,2925,2925,2920,2291
|
|
20230925,141200,3042630900,2925,2920,2925,2920,1325
|
|
20230925,141100,3038759145,2920,2925,2925,2920,210
|
|
20230925,141000,3038145445,2925,2925,2925,2920,143
|
|
20230925,140900,3037727820,2920,2925,2925,2920,956
|
|
20230925,140800,3034934075,2920,2925,2925,2920,625
|
|
20230925,140700,3033108550,2925,2925,2925,2915,1184
|
|
20230925,140600,3029654580,2920,2920,2920,2920,60
|
|
20230925,140500,3029479380,2905,2915,2915,2905,1664
|
|
20230925,140400,3024639680,2910,2915,2915,2910,3298
|
|
20230925,140300,3015039790,2920,2930,2930,2920,40
|
|
20230925,140200,3014922690,2930,2935,2935,2930,2094
|
|
20230925,140100,3008786800,2940,2940,2945,2910,23050
|
|
20230925,140000,2941317170,2940,2940,2940,2940,1873
|
|
20230925,135900,2935810550,2945,2945,2945,2945,2495
|
|
20230925,135800,2928462775,2950,2950,2950,2950,152
|
|
20230925,135700,2928014375,2950,2950,2950,2945,250
|
|
20230925,135600,2927276950,2950,2955,2955,2950,1679
|
|
20230925,135500,2922323885,2955,2960,2960,2950,3427
|
|
20230925,135400,2912203880,2955,2955,2955,2955,0
|
|
20230925,135300,2912203880,2955,2955,2955,2955,20
|
|
20230925,135200,2912144780,2955,2955,2955,2955,60
|
|
20230925,135100,2911967480,2955,2955,2955,2955,0
|
|
20230925,135000,2911967480,2955,2955,2955,2955,0
|
|
20230925,134900,2911967480,2955,2950,2955,2950,486
|
|
20230925,134800,2910531865,2960,2960,2960,2960,30
|
|
20230925,134700,2910443065,2950,2960,2960,2950,3949
|
|
20230925,134600,2898785405,2960,2960,2960,2955,526
|
|
20230925,134500,2897229225,2960,2965,2965,2960,139
|
|
20230925,134400,2896817710,2965,2960,2965,2955,2376
|
|
20230925,134300,2889780395,2960,2960,2960,2960,653
|
|
20230925,134200,2887847515,2960,2955,2960,2955,203
|
|
20230925,134100,2887246650,2960,2960,2960,2960,0
|
|
20230925,134000,2887246650,2960,2960,2960,2960,0
|
|
20230925,133900,2887246650,2960,2950,2960,2950,2860
|
|
20230925,133800,2878787150,2950,2955,2955,2950,37
|
|
20230925,133700,2878677995,2955,2955,2955,2955,129
|
|
20230925,133600,2878296800,2950,2955,2955,2950,7591
|
|
20230925,133500,2855878360,2955,2960,2965,2955,9369
|
|
20230925,133400,2828148605,2965,2965,2965,2960,273
|
|
20230925,133300,2827340460,2960,2960,2960,2960,323
|
|
20230925,133200,2826384380,2960,2960,2960,2960,0
|
|
20230925,133100,2826384380,2960,2960,2960,2960,1065
|
|
20230925,133000,2823231980,2960,2960,2960,2960,1
|
|
20230925,132900,2823229020,2960,2960,2960,2955,172
|
|
20230925,132800,2822720495,2960,2960,2960,2960,54
|
|
20230925,132700,2822560655,2960,2960,2960,2960,235
|
|
20230925,132600,2821865055,2960,2955,2960,2955,38
|
|
20230925,132500,2821752730,2960,2955,2960,2955,41
|
|
20230925,132400,2821631520,2955,2955,2960,2955,820
|
|
20230925,132300,2819208305,2955,2955,2955,2955,7
|
|
20230925,132200,2819187620,2960,2955,2960,2955,164
|
|
20230925,132100,2818702190,2955,2960,2960,2955,26
|
|
20230925,132000,2818625280,2960,2960,2960,2960,33
|
|
20230925,131900,2818527600,2960,2955,2960,2955,223
|
|
20230925,131800,2817867635,2955,2955,2955,2955,8
|
|
20230925,131700,2817843995,2955,2955,2955,2955,313
|
|
20230925,131600,2816919080,2955,2955,2960,2955,250
|
|
20230925,131500,2816180080,2960,2955,2960,2955,688
|
|
20230925,131400,2814146790,2960,2955,2960,2955,2048
|
|
20230925,131300,2808094870,2955,2955,2955,2955,550
|
|
20230925,131200,2806469620,2955,2950,2955,2950,1090
|
|
20230925,131100,2803249975,2950,2950,2955,2950,288
|
|
20230925,131000,2802400320,2950,2950,2950,2950,17
|
|
20230925,130900,2802350170,2950,2960,2960,2950,235
|
|
20230925,130800,2801656495,2960,2960,2960,2960,102
|
|
20230925,130700,2801354575,2960,2960,2960,2960,1
|
|
20230925,130600,2801351615,2955,2955,2955,2955,250
|
|
20230925,130500,2800612865,2960,2950,2960,2950,620
|
|
20230925,130400,2798781755,2955,2960,2960,2950,2751
|
|
20230925,130300,2790653310,2960,2960,2965,2955,2245
|
|
20230925,130200,2784008400,2960,2960,2965,2960,3767
|
|
20230925,130100,2772858030,2960,2965,2965,2960,579
|
|
20230925,130000,2771142380,2965,2965,2965,2965,36
|
|
20230925,125900,2771035640,2965,2960,2965,2960,335
|
|
20230925,125800,2770042790,2965,2965,2970,2960,616
|
|
20230925,125700,2768216715,2965,2960,2965,2960,1701
|
|
20230925,125600,2763181485,2960,2965,2970,2960,714
|
|
20230925,125500,2761064490,2965,2965,2965,2965,74
|
|
20230925,125400,2760845080,2965,2965,2965,2965,228
|
|
20230925,125300,2760169060,2965,2965,2965,2965,14
|
|
20230925,125200,2760127550,2965,2965,2965,2965,372
|
|
20230925,125100,2759024570,2965,2965,2965,2965,9
|
|
20230925,125000,2758997885,2965,2965,2965,2965,252
|
|
20230925,124900,2758250705,2965,2965,2965,2965,10
|
|
20230925,124800,2758221055,2960,2960,2960,2955,811
|
|
20230925,124700,2755824045,2960,2970,2970,2960,5184
|
|
20230925,124600,2740477620,2965,2965,2970,2965,940
|
|
20230925,124500,2737690515,2965,2965,2965,2965,1116
|
|
20230925,124400,2734381575,2970,2965,2970,2965,730
|
|
20230925,124300,2732213625,2970,2970,2970,2970,105
|
|
20230925,124200,2731901775,2970,2970,2970,2970,729
|
|
20230925,124100,2729736645,2970,2970,2970,2970,100
|
|
20230925,124000,2729439645,2970,2970,2970,2965,645
|
|
20230925,123900,2727525690,2970,2970,2970,2970,0
|
|
20230925,123800,2727525690,2970,2965,2970,2965,147
|
|
20230925,123700,2727089810,2965,2970,2970,2965,11
|
|
20230925,123600,2727057145,2970,2970,2970,2970,10
|
|
20230925,123500,2727027445,2975,2975,2975,2975,75
|
|
20230925,123400,2726804320,2975,2970,2975,2970,350
|
|
20230925,123300,2725764655,2970,2970,2970,2970,111
|
|
20230925,123200,2725434985,2965,2965,2965,2965,109
|
|
20230925,123100,2725111800,2960,2965,2965,2960,508
|
|
20230925,123000,2723607615,2965,2965,2965,2965,2234
|
|
20230925,122900,2716983805,2965,2960,2965,2960,761
|
|
20230925,122800,2714729710,2960,2960,2965,2960,2231
|
|
20230925,122700,2708124100,2960,2970,2970,2960,7659
|
|
20230925,122600,2685404000,2975,2975,2975,2975,11
|
|
20230925,122500,2685371275,2975,2975,2975,2970,221
|
|
20230925,122400,2684713935,2970,2975,2975,2970,1000
|
|
20230925,122300,2681743435,2970,2985,2985,2970,57
|
|
20230925,122200,2681573830,2975,2980,2980,2975,2073
|
|
20230925,122100,2675406165,2980,2980,2980,2980,0
|
|
20230925,122000,2675406165,2980,2980,2980,2980,6
|
|
20230925,121900,2675388285,2975,2975,2975,2975,0
|
|
20230925,121800,2675388285,2975,2980,2980,2975,576
|
|
20230925,121700,2673671890,2980,2980,2985,2980,1104
|
|
20230925,121600,2670376730,2980,2975,2980,2975,1683
|
|
20230925,121500,2665361405,2980,2975,2980,2975,40
|
|
20230925,121400,2665242395,2980,2975,2980,2975,59
|
|
20230925,121300,2665066865,2975,2975,2980,2975,978
|
|
20230925,121200,2662157310,2975,2975,2975,2975,609
|
|
20230925,121100,2660345535,2970,2970,2970,2970,161
|
|
20230925,121000,2659867365,2970,2975,2975,2970,36
|
|
20230925,120900,2659760440,2975,2975,2980,2975,149
|
|
20230925,120800,2659317085,2980,2980,2980,2980,824
|
|
20230925,120700,2656861565,2980,2970,2980,2970,679
|
|
20230925,120600,2654844825,2970,2970,2970,2970,934
|
|
20230925,120500,2652070845,2970,2970,2970,2970,1160
|
|
20230925,120400,2648625645,2965,2975,2980,2965,13537
|
|
20230925,120300,2608408865,2980,2980,2980,2980,7906
|
|
20230925,120200,2584848985,2985,2985,2985,2985,283
|
|
20230925,120100,2584004230,2985,2985,2990,2985,108
|
|
20230925,120000,2583681845,2985,2985,2985,2985,144
|
|
20230925,115900,2583252005,2985,2985,2985,2985,10
|
|
20230925,115800,2583222155,2980,2980,2985,2980,1425
|
|
20230925,115700,2578975120,2985,2975,2985,2975,709
|
|
20230925,115600,2576862495,2975,2975,2980,2975,1091
|
|
20230925,115500,2573616760,2980,2975,2980,2975,22
|
|
20230925,115400,2573551245,2980,2980,2980,2980,206
|
|
20230925,115300,2572937365,2980,2980,2980,2980,57
|
|
20230925,115200,2572767505,2975,2975,2975,2975,152
|
|
20230925,115100,2572315305,2975,2980,2980,2975,220
|
|
20230925,115000,2571660555,2980,2980,2980,2980,2
|
|
20230925,114900,2571654595,2975,2975,2975,2975,0
|
|
20230925,114800,2571654595,2975,2985,2985,2975,4913
|
|
20230925,114700,2557021195,2985,2985,2990,2985,483
|
|
20230925,114600,2555578940,2985,2990,2990,2985,427
|
|
20230925,114500,2554302285,2990,2990,2990,2990,74
|
|
20230925,114400,2554081025,2995,2990,2995,2990,235
|
|
20230925,114300,2553377315,2995,2990,2995,2990,427
|
|
20230925,114200,2552100110,2980,2980,2980,2980,0
|
|
20230925,114100,2552100110,2980,2980,2980,2980,1583
|
|
20230925,114000,2547382770,2980,2990,2990,2980,1473
|
|
20230925,113900,2542986895,2990,2995,2995,2985,1057
|
|
20230925,113800,2539829015,2995,2990,2995,2990,753
|
|
20230925,113700,2537574030,2990,2990,2990,2990,0
|
|
20230925,113600,2537574030,2990,2990,2990,2990,62
|
|
20230925,113500,2537388650,2990,2990,2990,2990,9
|
|
20230925,113400,2537361740,2995,2990,2995,2990,21
|
|
20230925,113300,2537298920,2990,2990,2990,2990,225
|
|
20230925,113200,2536626170,2990,2990,2995,2990,188
|
|
20230925,113100,2536064040,2995,2990,2995,2990,274
|
|
20230925,113000,2535244090,2990,2990,2995,2990,33
|
|
20230925,112900,2535145405,2990,2995,2995,2985,205
|
|
20230925,112800,2534532035,3000,2990,3000,2990,498
|
|
20230925,112700,2533041835,2990,2985,2990,2985,552
|
|
20230925,112600,2531393865,2980,2990,2990,2980,522
|
|
20230925,112500,2529834620,2990,2995,2995,2990,17
|
|
20230925,112400,2529783710,3000,2995,3000,2995,973
|
|
20230925,112300,2526869470,2995,2995,2995,2995,10
|
|
20230925,112200,2526839520,2995,2985,2995,2975,693
|
|
20230925,112100,2524773720,2980,2985,2985,2975,1144
|
|
20230925,112000,2521365215,2975,2985,2990,2975,741
|
|
20230925,111900,2519157190,2990,2980,2990,2980,663
|
|
20230925,111800,2517179650,2990,3010,3010,2980,10258
|
|
20230925,111700,2486457195,3020,3020,3020,3020,200
|
|
20230925,111600,2485853195,3010,3010,3010,3010,246
|
|
20230925,111500,2485112735,3010,3000,3010,3000,1081
|
|
20230925,111400,2481862525,3000,2995,3000,2990,460
|
|
20230925,111300,2480485990,3000,3000,3000,2995,2554
|
|
20230925,111200,2472831855,3000,3005,3005,3000,501
|
|
20230925,111100,2471328850,3005,3005,3005,3000,176
|
|
20230925,111000,2470799975,3005,3005,3005,3000,418
|
|
20230925,110900,2469543935,3005,3000,3005,3000,6
|
|
20230925,110800,2469525920,3005,3000,3005,3000,277
|
|
20230925,110700,2468694905,3000,3005,3010,2990,6302
|
|
20230925,110600,2449792500,3005,3025,3025,3005,4169
|
|
20230925,110500,2437234850,3030,3030,3030,3015,12419
|
|
20230925,110400,2399696225,3035,3035,3040,3035,299
|
|
20230925,110300,2398788755,3035,3035,3035,3035,121
|
|
20230925,110200,2398421520,3035,3035,3035,3035,1902
|
|
20230925,110100,2392648950,3040,3040,3040,3040,82
|
|
20230925,110000,2392399670,3040,3040,3040,3040,408
|
|
20230925,105900,2391159350,3040,3045,3045,3040,110
|
|
20230925,105800,2390824450,3045,3045,3045,3045,18
|
|
20230925,105700,2390769640,3035,3035,3035,3030,351
|
|
20230925,105600,2389704705,3035,3035,3045,3030,80
|
|
20230925,105500,2389462160,3035,3045,3045,3030,4721
|
|
20230925,105400,2375132545,3040,3060,3060,3040,3903
|
|
20230925,105300,2363234010,3060,3060,3060,3060,61
|
|
20230925,105200,2363047350,3060,3060,3060,3060,18
|
|
20230925,105100,2362992270,3050,3050,3050,3050,753
|
|
20230925,105000,2360695620,3060,3060,3060,3060,1
|
|
20230925,104900,2360692560,3060,3050,3060,3050,339
|
|
20230925,104800,2359656480,3055,3050,3055,3050,28
|
|
20230925,104700,2359571075,3055,3055,3055,3055,1
|
|
20230925,104600,2359568020,3055,3050,3055,3050,133
|
|
20230925,104500,2359161870,3050,3045,3050,3045,329
|
|
20230925,104400,2358158720,3045,3050,3050,3045,658
|
|
20230925,104300,2356154135,3050,3055,3055,3050,1589
|
|
20230925,104200,2351304640,3060,3070,3070,3060,3112
|
|
20230925,104100,2341771315,3070,3065,3070,3065,907
|
|
20230925,104000,2338988835,3065,3065,3065,3065,191
|
|
20230925,103900,2338403420,3065,3060,3065,3060,118
|
|
20230925,103800,2338042070,3055,3055,3055,3055,241
|
|
20230925,103700,2337305815,3070,3060,3080,3060,2020
|
|
20230925,103600,2331104530,3060,3060,3060,3060,225
|
|
20230925,103500,2330416030,3060,3060,3060,3055,114
|
|
20230925,103400,2330067200,3060,3065,3065,3060,540
|
|
20230925,103300,2328414745,3065,3070,3070,3065,19
|
|
20230925,103200,2328356505,3065,3070,3070,3060,1480
|
|
20230925,103100,2323824140,3065,3060,3065,3060,1023
|
|
20230925,103000,2320689000,3055,3050,3055,3050,713
|
|
20230925,102900,2318514285,3050,3050,3055,3050,259
|
|
20230925,102800,2317723745,3040,3050,3050,3040,431
|
|
20230925,102700,2316411380,3045,3045,3050,3045,109
|
|
20230925,102600,2316079470,3050,3050,3050,3045,12
|
|
20230925,102500,2316042875,3045,3050,3050,3045,619
|
|
20230925,102400,2314157475,3050,3050,3050,3045,65
|
|
20230925,102300,2313959390,3050,3050,3050,3050,1
|
|
20230925,102200,2313956340,3055,3045,3060,3045,115
|
|
20230925,102100,2313606140,3065,3055,3065,3035,1619
|
|
20230925,102000,2308675770,3055,3040,3055,3040,215
|
|
20230925,101900,2308021105,3030,3030,3035,3030,2951
|
|
20230925,101800,2299079550,3025,3045,3050,3025,1970
|
|
20230925,101700,2293097340,3045,3040,3045,3040,552
|
|
20230925,101600,2291416510,3040,3045,3050,3020,5125
|
|
20230925,101500,2275895465,3035,3030,3045,3030,5088
|
|
20230925,101400,2260473035,3030,3040,3040,3030,5283
|
|
20230925,101300,2244426620,3040,3055,3060,3035,4105
|
|
20230925,101200,2231926375,3060,3080,3080,3060,10773
|
|
20230925,101100,2198863015,3080,3075,3080,3075,846
|
|
20230925,101000,2196261510,3075,3080,3085,3075,4816
|
|
20230925,100900,2181442730,3085,3085,3085,3085,6
|
|
20230925,100800,2181424220,3085,3080,3085,3080,566
|
|
20230925,100700,2179678150,3080,3080,3085,3080,1121
|
|
20230925,100600,2176225420,3075,3085,3085,3075,2365
|
|
20230925,100500,2168949140,3080,3080,3085,3080,1349
|
|
20230925,100400,2164792115,3080,3090,3100,3080,6852
|
|
20230925,100300,2143643800,3090,3095,3095,3090,2888
|
|
20230925,100200,2134711855,3095,3095,3100,3095,521
|
|
20230925,100100,2133099305,3095,3110,3110,3095,1438
|
|
20230925,100000,2128647525,3125,3115,3125,3100,5452
|
|
20230925,095900,2111711480,3115,3115,3120,3115,5299
|
|
20230925,095800,2095203595,3120,3120,3120,3115,2639
|
|
20230925,095700,2086973260,3120,3120,3125,3120,710
|
|
20230925,095600,2084757950,3120,3125,3125,3120,2100
|
|
20230925,095500,2078204550,3125,3130,3130,3125,301
|
|
20230925,095400,2077262425,3130,3120,3130,3115,4331
|
|
20230925,095300,2063767150,3120,3135,3135,3120,2919
|
|
20230925,095200,2054659620,3135,3135,3135,3125,547
|
|
20230925,095100,2052949655,3125,3125,3135,3125,3762
|
|
20230925,095000,2041188055,3130,3125,3135,3125,190
|
|
20230925,094900,2040594110,3125,3130,3135,3120,4826
|
|
20230925,094800,2025511475,3135,3145,3145,3135,1299
|
|
20230925,094700,2021435150,3145,3140,3155,3140,233
|
|
20230925,094600,2020702080,3140,3135,3140,3135,6494
|
|
20230925,094500,2000340450,3140,3150,3150,3140,482
|
|
20230925,094400,1998826210,3145,3140,3155,3135,751
|
|
20230925,094300,1996462305,3140,3145,3160,3140,3256
|
|
20230925,094200,1986193660,3145,3150,3150,3140,2341
|
|
20230925,094100,1978828305,3150,3160,3160,3145,1415
|
|
20230925,094000,1974365730,3160,3155,3165,3145,1452
|
|
20230925,093900,1969779715,3155,3125,3155,3125,584
|
|
20230925,093800,1967938545,3135,3150,3150,3125,5154
|
|
20230925,093700,1951773820,3150,3165,3165,3150,2499
|
|
20230925,093600,1943884135,3165,3170,3170,3160,1533
|
|
20230925,093500,1939029645,3170,3150,3175,3150,4076
|
|
20230925,093400,1926131495,3150,3150,3150,3140,2409
|
|
20230925,093300,1918563810,3150,3155,3160,3150,2488
|
|
20230925,093200,1910720305,3160,3145,3160,3140,2338
|
|
20230925,093100,1903374190,3145,3120,3150,3115,1927
|
|
20230925,093000,1897334130,3120,3150,3160,3120,3128
|
|
20230925,092900,1887531710,3150,3160,3180,3150,4254
|
|
20230925,092800,1874061010,3180,3170,3205,3150,13158
|
|
20230925,092700,1832170685,3180,3130,3190,3100,23383
|
|
20230925,092600,1758652540,3130,3095,3135,3075,30285
|
|
20230925,092500,1664905780,3095,3105,3105,3075,13773
|
|
20230925,092400,1622295070,3100,3130,3265,3070,170261
|
|
20230925,092300,1081580365,3130,3120,3130,3120,637
|
|
20230925,092200,1079586885,3120,3130,3130,3115,5709
|
|
20230925,092100,1061771265,3130,3120,3135,3115,5507
|
|
20230925,092000,1044544915,3125,3145,3145,3115,11407
|
|
20230925,091900,1008843485,3140,3145,3145,3125,8487
|
|
20230925,091800,982220375,3145,3165,3165,3145,10447
|
|
20230925,091700,949266690,3165,3175,3180,3165,7056
|
|
20230925,091600,926894035,3175,3190,3190,3175,12286
|
|
20230925,091500,887760375,3190,3185,3195,3180,15229
|
|
20230925,091400,839209190,3190,3190,3190,3185,1497
|
|
20230925,091300,834435920,3190,3185,3195,3180,6834
|
|
20230925,091200,812653145,3190,3185,3195,3180,17664
|
|
20230925,091100,756330330,3190,3200,3200,3175,7491
|
|
20230925,091000,732450755,3210,3175,3210,3170,28467
|
|
20230925,090900,641663680,3175,3160,3180,3160,13790
|
|
20230925,090800,597901970,3165,3180,3190,3150,11873
|
|
20230925,090700,560271845,3190,3125,3195,3115,43807
|
|
20230925,090600,421514695,3125,3135,3135,3125,4535
|
|
20230925,090500,407325565,3135,3110,3145,3110,8615
|
|
20230925,090400,380352475,3110,3105,3135,3100,19732
|
|
20230925,090300,318978470,3105,3130,3140,3105,10503
|
|
20230925,090200,286160945,3130,3150,3175,3120,37223
|
|
20230925,090100,169074105,3175,3080,3180,3070,36714
|
|
20230925,090000,54551090,3080,3080,3100,3070,17715
|