598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185500,41500371275,2935,2935,2935,2935,311418
|
|
20230830,185400,41500371275,2935,2935,2935,2935,0
|
|
20230830,185300,41500371275,2935,2935,2935,2935,0
|
|
20230830,185200,41500371275,2935,2935,2935,2935,0
|
|
20230830,185100,41500371275,2935,2935,2935,2935,0
|
|
20230830,185000,41500371275,2935,2935,2935,2935,0
|
|
20230830,184900,41500371275,2935,2935,2935,2935,0
|
|
20230830,184800,41500371275,2935,2935,2935,2935,0
|
|
20230830,184700,41500371275,2935,2935,2935,2935,0
|
|
20230830,184600,41500371275,2935,2935,2935,2935,0
|
|
20230830,184500,41500371275,2935,2935,2935,2935,0
|
|
20230830,184400,41500371275,2935,2935,2935,2935,0
|
|
20230830,184300,41500371275,2935,2935,2935,2935,0
|
|
20230830,184200,41500371275,2935,2935,2935,2935,0
|
|
20230830,184100,41500371275,2935,2935,2935,2935,0
|
|
20230830,184000,41500371275,2935,2935,2935,2935,0
|
|
20230830,183900,41500371275,2935,2935,2935,2935,0
|
|
20230830,183800,41500371275,2935,2935,2935,2935,0
|
|
20230830,183700,41500371275,2935,2935,2935,2935,0
|
|
20230830,183600,41500371275,2935,2935,2935,2935,0
|
|
20230830,183500,41500371275,2935,2935,2935,2935,0
|
|
20230830,183400,41500371275,2935,2935,2935,2935,0
|
|
20230830,183300,41500371275,2935,2935,2935,2935,0
|
|
20230830,183200,41500371275,2935,2935,2935,2935,0
|
|
20230830,183100,41500371275,2935,2935,2935,2935,0
|
|
20230830,183000,41500371275,2935,2935,2935,2935,0
|
|
20230830,182900,41500371275,2935,2935,2935,2935,0
|
|
20230830,182800,41500371275,2935,2935,2935,2935,0
|
|
20230830,182700,41500371275,2935,2935,2935,2935,0
|
|
20230830,182600,41500371275,2935,2935,2935,2935,0
|
|
20230830,182500,41500371275,2935,2935,2935,2935,311418
|
|
20230830,182400,41500371275,2935,2935,2935,2935,0
|
|
20230830,182300,41500371275,2935,2935,2935,2935,0
|
|
20230830,182200,41500371275,2935,2935,2935,2935,0
|
|
20230830,182100,41500371275,2935,2935,2935,2935,0
|
|
20230830,182000,41500371275,2935,2935,2935,2935,0
|
|
20230830,181900,41500371275,2935,2935,2935,2935,0
|
|
20230830,181800,41500371275,2935,2935,2935,2935,0
|
|
20230830,181700,41500371275,2935,2935,2935,2935,0
|
|
20230830,181600,41500371275,2935,2935,2935,2935,0
|
|
20230830,181500,41500371275,2935,2935,2935,2935,0
|
|
20230830,181400,41500371275,2935,2935,2935,2935,0
|
|
20230830,181300,41500371275,2935,2935,2935,2935,0
|
|
20230830,181200,41500371275,2935,2935,2935,2935,0
|
|
20230830,181100,41500371275,2935,2935,2935,2935,0
|
|
20230830,181000,41500371275,2935,2935,2935,2935,0
|
|
20230830,180900,41500371275,2935,2935,2935,2935,0
|
|
20230830,180800,41500371275,2935,2935,2935,2935,0
|
|
20230830,180700,41500371275,2935,2935,2935,2935,0
|
|
20230830,180600,41500371275,2935,2935,2935,2935,0
|
|
20230830,180500,41500371275,2935,2935,2935,2935,0
|
|
20230830,180400,41500371275,2935,2935,2935,2935,0
|
|
20230830,180300,41500371275,2935,2935,2935,2935,0
|
|
20230830,180200,41500371275,2935,2935,2935,2935,0
|
|
20230830,180100,41500371275,2935,2935,2935,2935,0
|
|
20230830,180000,41500371275,2935,2935,2935,2935,0
|
|
20230830,175900,41500371275,2935,2935,2935,2935,0
|
|
20230830,175800,41500371275,2935,2935,2935,2935,0
|
|
20230830,175700,41500371275,2935,2935,2935,2935,0
|
|
20230830,175600,41500371275,2935,2935,2935,2935,0
|
|
20230830,175500,41500371275,2935,2935,2935,2935,311418
|
|
20230830,175400,41500371275,2935,2935,2935,2935,0
|
|
20230830,175300,41500371275,2935,2935,2935,2935,0
|
|
20230830,175200,41500371275,2935,2935,2935,2935,0
|
|
20230830,175100,41500371275,2935,2935,2935,2935,0
|
|
20230830,175000,41500371275,2935,2935,2935,2935,0
|
|
20230830,174900,41500371275,2935,2935,2935,2935,0
|
|
20230830,174800,41500371275,2935,2935,2935,2935,0
|
|
20230830,174700,41500371275,2935,2935,2935,2935,0
|
|
20230830,174600,41500371275,2935,2935,2935,2935,0
|
|
20230830,174500,41500371275,2935,2935,2935,2935,0
|
|
20230830,174400,41500371275,2935,2935,2935,2935,0
|
|
20230830,174300,41500371275,2935,2935,2935,2935,0
|
|
20230830,174200,41500371275,2935,2935,2935,2935,0
|
|
20230830,174100,41500371275,2935,2935,2935,2935,0
|
|
20230830,174000,41500371275,2935,2935,2935,2935,0
|
|
20230830,173900,41500371275,2935,2935,2935,2935,0
|
|
20230830,173800,41500371275,2935,2935,2935,2935,0
|
|
20230830,173700,41500371275,2935,2935,2935,2935,0
|
|
20230830,173600,41500371275,2935,2935,2935,2935,0
|
|
20230830,173500,41500371275,2935,2935,2935,2935,0
|
|
20230830,173400,41500371275,2935,2935,2935,2935,0
|
|
20230830,173300,41500371275,2935,2935,2935,2935,0
|
|
20230830,173200,41500371275,2935,2935,2935,2935,0
|
|
20230830,173100,41500371275,2935,2935,2935,2935,0
|
|
20230830,173000,41500371275,2935,2935,2935,2935,0
|
|
20230830,172900,41500371275,2935,2935,2935,2935,0
|
|
20230830,172800,41500371275,2935,2935,2935,2935,0
|
|
20230830,172700,41500371275,2935,2935,2935,2935,0
|
|
20230830,172600,41500371275,2935,2935,2935,2935,0
|
|
20230830,172500,41500371275,2935,2935,2935,2935,311418
|
|
20230830,172400,41500371275,2935,2935,2935,2935,0
|
|
20230830,172300,41500371275,2935,2935,2935,2935,0
|
|
20230830,172200,41500371275,2935,2935,2935,2935,0
|
|
20230830,172100,41500371275,2935,2935,2935,2935,0
|
|
20230830,172000,41500371275,2935,2935,2935,2935,0
|
|
20230830,171900,41500371275,2935,2935,2935,2935,0
|
|
20230830,171800,41500371275,2935,2935,2935,2935,0
|
|
20230830,171700,41500371275,2935,2935,2935,2935,0
|
|
20230830,171600,41500371275,2935,2935,2935,2935,0
|
|
20230830,171500,41500371275,2935,2935,2935,2935,0
|
|
20230830,171400,41500371275,2935,2935,2935,2935,0
|
|
20230830,171300,41500371275,2935,2935,2935,2935,0
|
|
20230830,171200,41500371275,2935,2935,2935,2935,0
|
|
20230830,171100,41500371275,2935,2935,2935,2935,0
|
|
20230830,171000,41500371275,2935,2935,2935,2935,0
|
|
20230830,170900,41500371275,2935,2935,2935,2935,0
|
|
20230830,170800,41500371275,2935,2935,2935,2935,0
|
|
20230830,170700,41500371275,2935,2935,2935,2935,0
|
|
20230830,170600,41500371275,2935,2935,2935,2935,0
|
|
20230830,170500,41500371275,2935,2935,2935,2935,0
|
|
20230830,170400,41500371275,2935,2935,2935,2935,0
|
|
20230830,170300,41500371275,2935,2935,2935,2935,0
|
|
20230830,170200,41500371275,2935,2935,2935,2935,0
|
|
20230830,170100,41500371275,2935,2935,2935,2935,0
|
|
20230830,170000,41500371275,2935,2935,2935,2935,0
|
|
20230830,165900,41500371275,2935,2935,2935,2935,0
|
|
20230830,165800,41500371275,2935,2935,2935,2935,0
|
|
20230830,165700,41500371275,2935,2935,2935,2935,0
|
|
20230830,165600,41500371275,2935,2935,2935,2935,0
|
|
20230830,165500,41500371275,2935,2935,2935,2935,311418
|
|
20230830,165400,41500371275,2935,2935,2935,2935,0
|
|
20230830,165300,41500371275,2935,2935,2935,2935,0
|
|
20230830,165200,41500371275,2935,2935,2935,2935,0
|
|
20230830,165100,41500371275,2935,2935,2935,2935,0
|
|
20230830,165000,41500371275,2935,2935,2935,2935,0
|
|
20230830,164900,41500371275,2935,2935,2935,2935,0
|
|
20230830,164800,41500371275,2935,2935,2935,2935,0
|
|
20230830,164700,41500371275,2935,2935,2935,2935,0
|
|
20230830,164600,41500371275,2935,2935,2935,2935,0
|
|
20230830,164500,41500371275,2935,2935,2935,2935,0
|
|
20230830,164400,41500371275,2935,2935,2935,2935,0
|
|
20230830,164300,41500371275,2935,2935,2935,2935,0
|
|
20230830,164200,41500371275,2935,2935,2935,2935,0
|
|
20230830,164100,41500371275,2935,2935,2935,2935,0
|
|
20230830,164000,41500371275,2935,2935,2935,2935,0
|
|
20230830,163900,41500371275,2935,2935,2935,2935,0
|
|
20230830,163800,41500371275,2935,2935,2935,2935,0
|
|
20230830,163700,41500371275,2935,2935,2935,2935,0
|
|
20230830,163600,41500371275,2935,2935,2935,2935,0
|
|
20230830,163500,41500371275,2935,2935,2935,2935,0
|
|
20230830,163400,41500371275,2935,2935,2935,2935,0
|
|
20230830,163300,41500371275,2935,2935,2935,2935,0
|
|
20230830,163200,41500371275,2935,2935,2935,2935,0
|
|
20230830,163100,41500371275,2935,2935,2935,2935,0
|
|
20230830,163000,41500371275,2935,2935,2935,2935,0
|
|
20230830,162900,41500371275,2935,2935,2935,2935,0
|
|
20230830,162800,41500371275,2935,2935,2935,2935,0
|
|
20230830,162700,41500371275,2935,2935,2935,2935,0
|
|
20230830,162600,41500371275,2935,2935,2935,2935,0
|
|
20230830,162500,41500371275,2935,2935,2935,2935,311418
|
|
20230830,162400,41500371275,2935,2935,2935,2935,0
|
|
20230830,162300,41500371275,2935,2935,2935,2935,0
|
|
20230830,162200,41500371275,2935,2935,2935,2935,0
|
|
20230830,162100,41500371275,2935,2935,2935,2935,0
|
|
20230830,162000,41500371275,2935,2935,2935,2935,0
|
|
20230830,161900,41500371275,2935,2935,2935,2935,0
|
|
20230830,161800,41500371275,2935,2935,2935,2935,0
|
|
20230830,161700,41500371275,2935,2935,2935,2935,0
|
|
20230830,161600,41500371275,2935,2935,2935,2935,0
|
|
20230830,161500,41500371275,2935,2935,2935,2935,0
|
|
20230830,161400,41500371275,2935,2935,2935,2935,0
|
|
20230830,161300,41500371275,2935,2935,2935,2935,0
|
|
20230830,161200,41500371275,2935,2935,2935,2935,0
|
|
20230830,161100,41500371275,2935,2935,2935,2935,0
|
|
20230830,161000,41500371275,2935,2935,2935,2935,0
|
|
20230830,160900,41500371275,2935,2935,2935,2935,0
|
|
20230830,160800,41500371275,2935,2935,2935,2935,0
|
|
20230830,160700,41500371275,2935,2935,2935,2935,0
|
|
20230830,160600,41500371275,2935,2935,2935,2935,0
|
|
20230830,160500,41500371275,2935,2935,2935,2935,0
|
|
20230830,160400,41500371275,2935,2935,2935,2935,0
|
|
20230830,160300,41500371275,2935,2935,2935,2935,0
|
|
20230830,160200,41500371275,2935,2935,2935,2935,0
|
|
20230830,160100,41500371275,2935,2935,2935,2935,0
|
|
20230830,160000,41500371275,2935,2935,2935,2935,0
|
|
20230830,155900,41500371275,2935,2935,2935,2935,0
|
|
20230830,155800,41500371275,2935,2935,2935,2935,0
|
|
20230830,155700,41500371275,2935,2935,2935,2935,0
|
|
20230830,155600,41500371275,2935,2935,2935,2935,0
|
|
20230830,155500,41500371275,2935,2935,2935,2935,311418
|
|
20230830,155400,41500371275,2935,2935,2935,2935,0
|
|
20230830,155300,41500371275,2935,2935,2935,2935,0
|
|
20230830,155200,41500371275,2935,2935,2935,2935,0
|
|
20230830,155100,41500371275,2935,2935,2935,2935,0
|
|
20230830,155000,41500371275,2935,2935,2935,2935,0
|
|
20230830,154900,41500371275,2935,2935,2935,2935,0
|
|
20230830,154800,41500371275,2935,2935,2935,2935,0
|
|
20230830,154700,41500371275,2935,2935,2935,2935,0
|
|
20230830,154600,41500371275,2935,2935,2935,2935,0
|
|
20230830,154500,41500371275,2935,2935,2935,2935,0
|
|
20230830,154400,41500371275,2935,2935,2935,2935,0
|
|
20230830,154300,41500371275,2935,2935,2935,2935,0
|
|
20230830,154200,41500371275,2935,2935,2935,2935,0
|
|
20230830,154100,41500371275,2935,2935,2935,2935,0
|
|
20230830,154000,41500371275,2935,2935,2935,2935,0
|
|
20230830,153900,41500371275,2935,2935,2935,2935,0
|
|
20230830,153800,41500371275,2935,2935,2935,2935,0
|
|
20230830,153700,41500371275,2935,2935,2935,2935,0
|
|
20230830,153600,41500371275,2935,2935,2935,2935,0
|
|
20230830,153500,41500371275,2935,2935,2935,2935,0
|
|
20230830,153400,41500371275,2935,2935,2935,2935,0
|
|
20230830,153300,41500371275,2935,2935,2935,2935,0
|
|
20230830,153200,41500371275,2935,2935,2935,2935,0
|
|
20230830,153100,41500371275,2935,2935,2935,2935,0
|
|
20230830,153000,41500371275,2935,2935,2935,2935,311418
|
|
20230830,152900,40586359445,2935,2935,2935,2935,0
|
|
20230830,152800,40586359445,2935,2935,2935,2935,0
|
|
20230830,152700,40586359445,2935,2935,2935,2935,0
|
|
20230830,152600,40586359445,2935,2935,2935,2935,0
|
|
20230830,152500,40586359445,2935,2935,2935,2935,0
|
|
20230830,152400,40586359445,2935,2935,2935,2935,0
|
|
20230830,152300,40586359445,2935,2935,2935,2935,0
|
|
20230830,152200,40586359445,2935,2935,2935,2935,0
|
|
20230830,152100,40586359445,2935,2935,2935,2935,0
|
|
20230830,152000,40586359445,2935,2935,2935,2935,0
|
|
20230830,151900,40586359445,2935,2930,2940,2925,238074
|
|
20230830,151800,39887810615,2930,2930,2930,2925,168484
|
|
20230830,151700,39394211745,2925,2925,2930,2920,134190
|
|
20230830,151600,39001739135,2920,2920,2925,2915,109212
|
|
20230830,151500,38682818430,2920,2920,2920,2915,83834
|
|
20230830,151400,38438047825,2920,2915,2920,2915,53116
|
|
20230830,151300,38283056205,2920,2920,2920,2915,9574
|
|
20230830,151200,38255124155,2920,2915,2920,2915,55889
|
|
20230830,151100,38091959795,2920,2920,2920,2915,22773
|
|
20230830,151000,38025487730,2915,2905,2920,2905,143198
|
|
20230830,150900,37608477420,2910,2910,2910,2905,33929
|
|
20230830,150800,37509902125,2910,2905,2910,2905,14691
|
|
20230830,150700,37467170820,2905,2910,2910,2905,8668
|
|
20230830,150600,37441972125,2905,2905,2910,2905,29533
|
|
20230830,150500,37356171595,2905,2905,2910,2905,17018
|
|
20230830,150400,37306684520,2910,2915,2915,2905,19569
|
|
20230830,150300,37249720745,2910,2910,2915,2905,3960
|
|
20230830,150200,37238198190,2910,2910,2915,2905,11610
|
|
20230830,150100,37204411190,2910,2910,2915,2905,31965
|
|
20230830,150000,37111289090,2910,2910,2915,2905,28811
|
|
20230830,145900,37027481730,2910,2910,2915,2910,12480
|
|
20230830,145800,36991164325,2910,2915,2915,2910,41976
|
|
20230830,145700,36869003860,2910,2910,2915,2910,5649
|
|
20230830,145600,36852564425,2910,2910,2915,2905,11114
|
|
20230830,145500,36820221700,2910,2910,2915,2910,27832
|
|
20230830,145400,36739228080,2910,2910,2915,2910,18195
|
|
20230830,145300,36686270920,2910,2910,2915,2910,13028
|
|
20230830,145200,36648344940,2915,2910,2915,2910,21491
|
|
20230830,145100,36585761495,2910,2915,2920,2910,46069
|
|
20230830,145000,36451478430,2915,2915,2920,2915,8594
|
|
20230830,144900,36426422665,2915,2920,2920,2915,6369
|
|
20230830,144800,36407848625,2915,2915,2920,2915,9487
|
|
20230830,144700,36380154030,2915,2915,2920,2915,10795
|
|
20230830,144600,36348657890,2915,2915,2920,2915,14313
|
|
20230830,144500,36306902195,2915,2915,2920,2915,15028
|
|
20230830,144400,36263059410,2915,2915,2920,2915,20963
|
|
20230830,144300,36201921285,2915,2915,2920,2915,89163
|
|
20230830,144200,35941984030,2915,2910,2915,2905,59415
|
|
20230830,144100,35769220340,2915,2910,2915,2910,13796
|
|
20230830,144000,35729071740,2910,2910,2915,2910,11157
|
|
20230830,143900,35696604620,2910,2915,2915,2910,23025
|
|
20230830,143800,35629596895,2910,2910,2915,2905,22075
|
|
20230830,143700,35565358230,2910,2910,2915,2905,29897
|
|
20230830,143600,35478383165,2910,2910,2915,2910,32669
|
|
20230830,143500,35383314385,2910,2915,2915,2910,7533
|
|
20230830,143400,35361385705,2910,2915,2915,2910,6511
|
|
20230830,143300,35342418395,2915,2915,2915,2910,5650
|
|
20230830,143200,35325960535,2910,2915,2915,2910,5034
|
|
20230830,143100,35311289855,2915,2915,2915,2910,4933
|
|
20230830,143000,35296919295,2915,2915,2915,2910,5102
|
|
20230830,142900,35282062030,2910,2910,2915,2910,40122
|
|
20230830,142800,35165243000,2915,2915,2915,2910,55756
|
|
20230830,142700,35002739360,2915,2910,2915,2905,22612
|
|
20230830,142600,34936944760,2910,2910,2915,2905,29711
|
|
20230830,142500,34850487665,2915,2905,2915,2900,75189
|
|
20230830,142400,34631896265,2905,2905,2905,2900,7780
|
|
20230830,142300,34609328525,2900,2900,2905,2895,59980
|
|
20230830,142200,34435365080,2900,2900,2900,2895,10712
|
|
20230830,142100,34404316205,2900,2900,2900,2895,3827
|
|
20230830,142000,34393219685,2900,2900,2900,2895,22047
|
|
20230830,141900,34329358735,2900,2900,2900,2895,14329
|
|
20230830,141800,34287873085,2900,2895,2900,2895,5383
|
|
20230830,141700,34272282765,2900,2895,2900,2895,41849
|
|
20230830,141600,34151129635,2895,2890,2895,2890,7751
|
|
20230830,141500,34128725800,2895,2895,2895,2890,3263
|
|
20230830,141400,34119291440,2895,2895,2895,2890,18915
|
|
20230830,141300,34064610165,2895,2895,2895,2890,11277
|
|
20230830,141200,34031964240,2895,2890,2895,2890,5696
|
|
20230830,141100,34015476975,2895,2890,2895,2890,5523
|
|
20230830,141000,33999499910,2895,2900,2900,2890,13997
|
|
20230830,140900,33958977260,2900,2895,2900,2895,8976
|
|
20230830,140800,33932990510,2900,2900,2900,2890,15894
|
|
20230830,140700,33887003440,2900,2895,2900,2895,4180
|
|
20230830,140600,33874895925,2900,2895,2900,2895,13039
|
|
20230830,140500,33837147205,2895,2900,2900,2890,4845
|
|
20230830,140400,33823138205,2895,2900,2900,2895,11308
|
|
20230830,140300,33790396200,2900,2900,2900,2895,6324
|
|
20230830,140200,33772069280,2900,2895,2900,2895,4078
|
|
20230830,140100,33760255220,2900,2900,2900,2895,15166
|
|
20230830,140000,33716324915,2900,2895,2900,2895,8316
|
|
20230830,135900,33692244210,2900,2900,2900,2895,2415
|
|
20230830,135800,33685245230,2900,2895,2900,2890,27113
|
|
20230830,135700,33606763465,2895,2895,2895,2890,1605
|
|
20230830,135600,33602117100,2895,2895,2895,2890,5509
|
|
20230830,135500,33586179575,2890,2890,2895,2885,16870
|
|
20230830,135400,33537424835,2890,2890,2890,2885,6769
|
|
20230830,135300,33517879345,2890,2890,2895,2890,15115
|
|
20230830,135200,33474196975,2890,2890,2895,2890,5737
|
|
20230830,135100,33457616220,2895,2890,2895,2890,10419
|
|
20230830,135000,33427488040,2890,2890,2895,2885,46764
|
|
20230830,134900,33292336070,2895,2895,2900,2890,5877
|
|
20230830,134800,33275326160,2895,2895,2895,2890,6497
|
|
20230830,134700,33256520695,2895,2900,2900,2890,12412
|
|
20230830,134600,33220587580,2900,2895,2900,2890,14071
|
|
20230830,134500,33179859320,2890,2900,2900,2890,35246
|
|
20230830,134400,33077828120,2895,2900,2905,2895,45314
|
|
20230830,134300,32946421460,2905,2905,2910,2900,13670
|
|
20230830,134200,32906718185,2910,2905,2910,2900,7171
|
|
20230830,134100,32885891060,2905,2910,2910,2900,11278
|
|
20230830,134000,32853126955,2910,2905,2910,2900,17992
|
|
20230830,133900,32800897175,2900,2910,2910,2900,11103
|
|
20230830,133800,32768655395,2905,2895,2905,2895,27405
|
|
20230830,133700,32689101120,2900,2905,2905,2900,7141
|
|
20230830,133600,32668391455,2900,2900,2905,2900,13999
|
|
20230830,133500,32627792255,2900,2900,2905,2895,36751
|
|
20230830,133400,32521215835,2905,2905,2905,2900,19362
|
|
20230830,133300,32464973665,2910,2910,2910,2905,6193
|
|
20230830,133200,32446959960,2910,2910,2910,2905,8308
|
|
20230830,133100,32422787775,2910,2915,2915,2905,64759
|
|
20230830,133000,32234345215,2915,2915,2920,2910,19543
|
|
20230830,132900,32177390310,2915,2915,2920,2910,42741
|
|
20230830,132800,32052718840,2920,2915,2925,2915,124830
|
|
20230830,132700,31688252660,2920,2915,2920,2910,59366
|
|
20230830,132600,31515205780,2915,2910,2915,2905,62053
|
|
20230830,132500,31334612370,2910,2910,2910,2905,6306
|
|
20230830,132400,31316290150,2910,2905,2910,2905,3050
|
|
20230830,132300,31307420210,2910,2910,2910,2905,4617
|
|
20230830,132200,31294005345,2905,2905,2910,2905,3589
|
|
20230830,132100,31283576160,2905,2910,2910,2905,6482
|
|
20230830,132000,31264744615,2910,2910,2910,2905,14144
|
|
20230830,131900,31223642870,2910,2905,2910,2905,4149
|
|
20230830,131800,31211588355,2910,2905,2910,2905,4779
|
|
20230830,131700,31197688450,2910,2905,2910,2905,5151
|
|
20230830,131600,31182718870,2905,2910,2910,2905,8807
|
|
20230830,131500,31157111975,2910,2905,2910,2905,2555
|
|
20230830,131400,31149688005,2910,2910,2910,2905,12913
|
|
20230830,131300,31112150055,2910,2910,2910,2905,9926
|
|
20230830,131200,31083294060,2910,2905,2910,2905,3089
|
|
20230830,131100,31074312470,2905,2900,2910,2900,23606
|
|
20230830,131000,31005741410,2900,2905,2905,2900,18182
|
|
20230830,130900,30953011700,2900,2900,2905,2900,5736
|
|
20230830,130800,30936370935,2900,2900,2905,2900,11858
|
|
20230830,130700,30901982150,2900,2905,2910,2900,19088
|
|
20230830,130600,30846561450,2905,2905,2910,2905,18784
|
|
20230830,130500,30791993825,2905,2910,2910,2905,2874
|
|
20230830,130400,30783638290,2910,2910,2915,2905,15551
|
|
20230830,130300,30738379320,2915,2910,2915,2910,6881
|
|
20230830,130200,30718354300,2910,2910,2915,2910,8606
|
|
20230830,130100,30693292225,2910,2910,2915,2910,7604
|
|
20230830,130000,30671149215,2910,2910,2915,2910,7533
|
|
20230830,125900,30649223615,2910,2910,2915,2910,13286
|
|
20230830,125800,30610521315,2910,2910,2915,2910,24298
|
|
20230830,125700,30539791530,2915,2920,2920,2915,30911
|
|
20230830,125600,30449674995,2920,2915,2920,2915,5605
|
|
20230830,125500,30433324765,2920,2920,2920,2915,18353
|
|
20230830,125400,30379751520,2920,2910,2920,2910,56618
|
|
20230830,125300,30214714900,2910,2910,2915,2910,21929
|
|
20230830,125200,30150805075,2910,2910,2915,2910,13657
|
|
20230830,125100,30111059060,2910,2910,2915,2910,34032
|
|
20230830,125000,30012022505,2910,2915,2915,2910,20696
|
|
20230830,124900,29951745635,2915,2910,2915,2910,30756
|
|
20230830,124800,29862111055,2910,2905,2915,2905,55506
|
|
20230830,124700,29700677665,2905,2905,2910,2905,12976
|
|
20230830,124600,29662966845,2905,2905,2910,2905,9083
|
|
20230830,124500,29636559240,2905,2910,2910,2905,12372
|
|
20230830,124400,29600558620,2905,2905,2915,2905,12396
|
|
20230830,124300,29564502255,2905,2910,2915,2905,25296
|
|
20230830,124200,29490893755,2905,2910,2910,2905,11154
|
|
20230830,124100,29458440265,2915,2905,2915,2905,15563
|
|
20230830,124000,29413154800,2910,2910,2915,2905,18364
|
|
20230830,123900,29359720330,2910,2910,2915,2905,53472
|
|
20230830,123800,29204129865,2910,2910,2910,2905,14252
|
|
20230830,123700,29162663990,2910,2905,2910,2900,31347
|
|
20230830,123600,29071625750,2905,2905,2905,2900,16950
|
|
20230830,123500,29022436920,2900,2905,2905,2900,17546
|
|
20230830,123400,28971487260,2905,2910,2910,2905,33386
|
|
20230830,123300,28874426725,2910,2910,2910,2905,20979
|
|
20230830,123200,28813384225,2910,2905,2910,2900,22983
|
|
20230830,123100,28746566370,2905,2900,2910,2900,45456
|
|
20230830,123000,28614553675,2900,2905,2910,2900,24764
|
|
20230830,122900,28542655220,2905,2910,2910,2900,45094
|
|
20230830,122800,28411557435,2910,2890,2915,2890,336811
|
|
20230830,122700,27434003445,2895,2895,2895,2890,4475
|
|
20230830,122600,27421061030,2895,2895,2895,2890,2953
|
|
20230830,122500,27412516330,2895,2895,2895,2890,2121
|
|
20230830,122400,27406378115,2895,2895,2895,2890,51793
|
|
20230830,122300,27256449050,2895,2890,2895,2890,1173
|
|
20230830,122200,27253059055,2890,2890,2895,2890,6071
|
|
20230830,122100,27235513670,2890,2890,2895,2890,9434
|
|
20230830,122000,27208248805,2890,2890,2895,2890,755
|
|
20230830,121900,27206064420,2890,2895,2895,2890,6901
|
|
20230830,121800,27186113735,2890,2890,2895,2890,2010
|
|
20230830,121700,27180304825,2895,2890,2895,2890,13519
|
|
20230830,121600,27141181865,2895,2895,2895,2890,17767
|
|
20230830,121500,27089762625,2890,2895,2895,2890,7618
|
|
20230830,121400,27067743270,2890,2895,2895,2890,542
|
|
20230830,121300,27066176015,2890,2895,2895,2890,2293
|
|
20230830,121200,27059545305,2895,2890,2895,2885,8072
|
|
20230830,121100,27036242075,2890,2890,2895,2890,8920
|
|
20230830,121000,27010463055,2890,2890,2895,2890,2993
|
|
20230830,120900,27001809040,2890,2895,2895,2890,4555
|
|
20230830,120800,26988643920,2895,2890,2895,2890,4660
|
|
20230830,120700,26975174930,2895,2890,2895,2885,23694
|
|
20230830,120600,26906699110,2890,2885,2890,2885,3310
|
|
20230830,120500,26897148405,2890,2890,2890,2885,3948
|
|
20230830,120400,26885754855,2890,2885,2890,2885,18766
|
|
20230830,120300,26831614685,2885,2885,2885,2880,11426
|
|
20230830,120200,26798650785,2885,2880,2885,2880,2800
|
|
20230830,120100,26790586475,2880,2885,2885,2880,990
|
|
20230830,120000,26787732040,2885,2885,2890,2880,9357
|
|
20230830,115900,26760748395,2890,2885,2890,2880,8039
|
|
20230830,115800,26737562825,2885,2885,2890,2885,5281
|
|
20230830,115700,26722326720,2885,2890,2890,2885,4635
|
|
20230830,115600,26708944195,2890,2885,2890,2880,3033
|
|
20230830,115500,26700194485,2885,2885,2885,2880,1047
|
|
20230830,115400,26697175765,2885,2885,2885,2880,4183
|
|
20230830,115300,26685107815,2885,2880,2885,2880,5825
|
|
20230830,115200,26668316475,2885,2885,2885,2880,4448
|
|
20230830,115100,26655486515,2885,2885,2885,2880,2722
|
|
20230830,115000,26647636065,2885,2885,2885,2880,7568
|
|
20230830,114900,26625803645,2885,2880,2885,2880,2937
|
|
20230830,114800,26617335410,2880,2880,2885,2880,2641
|
|
20230830,114700,26609724080,2880,2880,2885,2880,2015
|
|
20230830,114600,26603919490,2885,2885,2885,2880,1418
|
|
20230830,114500,26599835430,2880,2880,2885,2880,5544
|
|
20230830,114400,26583851590,2880,2880,2880,2875,28122
|
|
20230830,114300,26502866110,2875,2875,2880,2875,4907
|
|
20230830,114200,26488749105,2875,2875,2880,2875,2466
|
|
20230830,114100,26481653745,2880,2875,2880,2875,12964
|
|
20230830,114000,26444332265,2875,2880,2880,2875,10731
|
|
20230830,113900,26413480105,2880,2880,2880,2875,3167
|
|
20230830,113800,26404368850,2875,2875,2880,2875,14047
|
|
20230830,113700,26363978830,2875,2875,2880,2875,9005
|
|
20230830,113600,26338074405,2875,2875,2880,2875,5630
|
|
20230830,113500,26321888095,2875,2880,2880,2875,12739
|
|
20230830,113400,26285262035,2875,2885,2885,2875,45376
|
|
20230830,113300,26154593915,2885,2885,2890,2880,6909
|
|
20230830,113200,26134668430,2885,2885,2890,2885,6646
|
|
20230830,113100,26115491680,2885,2885,2890,2880,13970
|
|
20230830,113000,26075188405,2885,2885,2890,2885,1443
|
|
20230830,112900,26071025305,2885,2885,2890,2880,9337
|
|
20230830,112800,26044090930,2885,2885,2890,2885,6092
|
|
20230830,112700,26026515085,2885,2890,2890,2885,13085
|
|
20230830,112600,25988762955,2885,2890,2890,2885,15395
|
|
20230830,112500,25944346695,2890,2895,2895,2885,5012
|
|
20230830,112400,25929863940,2885,2895,2895,2885,9684
|
|
20230830,112300,25901874035,2895,2890,2895,2885,6618
|
|
20230830,112200,25882748555,2890,2895,2895,2890,11255
|
|
20230830,112100,25850212515,2895,2895,2900,2890,4030
|
|
20230830,112000,25838545000,2895,2900,2900,2890,33405
|
|
20230830,111900,25741847980,2900,2900,2905,2895,9224
|
|
20230830,111800,25715088330,2900,2905,2905,2895,27780
|
|
20230830,111700,25634501560,2905,2900,2910,2895,88912
|
|
20230830,111600,25376542810,2900,2895,2900,2890,6577
|
|
20230830,111500,25357476835,2895,2895,2895,2890,33617
|
|
20230830,111400,25260232140,2890,2895,2895,2890,5253
|
|
20230830,111300,25245045700,2890,2890,2895,2890,6063
|
|
20230830,111200,25227518460,2890,2890,2895,2890,10157
|
|
20230830,111100,25198163815,2890,2890,2890,2890,3452
|
|
20230830,111000,25188187535,2890,2885,2895,2885,25177
|
|
20230830,110900,25115513420,2890,2895,2900,2885,44192
|
|
20230830,110800,24987729740,2895,2895,2900,2895,1900
|
|
20230830,110700,24982229190,2895,2890,2900,2890,34914
|
|
20230830,110600,24881179215,2895,2890,2895,2885,6063
|
|
20230830,110500,24863662625,2890,2890,2895,2890,4349
|
|
20230830,110400,24851093975,2890,2895,2900,2890,12198
|
|
20230830,110300,24815833805,2895,2890,2900,2890,41610
|
|
20230830,110200,24695407065,2890,2890,2895,2885,8013
|
|
20230830,110100,24672248120,2890,2890,2895,2890,7373
|
|
20230830,110000,24650924455,2890,2890,2895,2890,4934
|
|
20230830,105900,24636665190,2890,2890,2895,2885,17396
|
|
20230830,105800,24586403150,2890,2895,2895,2890,4748
|
|
20230830,105700,24572673255,2890,2895,2900,2890,19434
|
|
20230830,105600,24516474085,2895,2895,2900,2890,9731
|
|
20230830,105500,24488305190,2900,2900,2900,2895,9519
|
|
20230830,105400,24460735740,2895,2900,2900,2895,12357
|
|
20230830,105300,24424943255,2895,2895,2900,2890,82883
|
|
20230830,105200,24184856860,2895,2885,2895,2885,25459
|
|
20230830,105100,24111266190,2885,2880,2885,2875,12722
|
|
20230830,105000,24074612500,2885,2885,2890,2880,12975
|
|
20230830,104900,24037177755,2885,2885,2885,2880,487
|
|
20230830,104800,24035773760,2885,2885,2885,2880,4410
|
|
20230830,104700,24023052850,2880,2885,2885,2880,15855
|
|
20230830,104600,23977362080,2880,2880,2880,2875,7674
|
|
20230830,104500,23955268460,2880,2880,2885,2880,10205
|
|
20230830,104400,23925873625,2880,2890,2890,2875,25873
|
|
20230830,104300,23851417335,2880,2890,2890,2880,7545
|
|
20230830,104200,23829641460,2890,2890,2890,2885,13114
|
|
20230830,104100,23791747865,2890,2885,2890,2885,10445
|
|
20230830,104000,23761592790,2890,2880,2895,2880,51586
|
|
20230830,103900,23612637030,2880,2880,2885,2880,12702
|
|
20230830,103800,23576055175,2880,2880,2880,2875,4612
|
|
20230830,103700,23562774440,2880,2880,2880,2875,18850
|
|
20230830,103600,23508517620,2880,2875,2880,2875,2404
|
|
20230830,103500,23501599835,2880,2880,2880,2875,5608
|
|
20230830,103400,23485452960,2880,2870,2880,2865,58827
|
|
20230830,103300,23316488970,2870,2875,2880,2870,33141
|
|
20230830,103200,23221306125,2875,2880,2880,2875,24055
|
|
20230830,103100,23152053150,2880,2880,2885,2880,8998
|
|
20230830,103000,23126125105,2880,2880,2885,2880,14337
|
|
20230830,102900,23084804355,2880,2885,2885,2875,9688
|
|
20230830,102800,23056902165,2880,2880,2885,2875,21261
|
|
20230830,102700,22995647925,2880,2885,2890,2880,8871
|
|
20230830,102600,22970074305,2890,2895,2895,2885,19727
|
|
20230830,102500,22913061850,2895,2885,2895,2885,40368
|
|
20230830,102400,22796412735,2880,2885,2890,2880,15587
|
|
20230830,102300,22751475955,2885,2890,2890,2885,7210
|
|
20230830,102200,22730674585,2890,2880,2890,2880,27330
|
|
20230830,102100,22651879580,2875,2875,2880,2875,13821
|
|
20230830,102000,22612096225,2875,2875,2880,2870,28170
|
|
20230830,101900,22531075260,2880,2875,2885,2875,33107
|
|
20230830,101800,22435748400,2880,2880,2880,2875,31100
|
|
20230830,101700,22346201410,2880,2880,2890,2880,27702
|
|
20230830,101600,22266269190,2880,2890,2890,2880,42622
|
|
20230830,101500,22143325180,2890,2890,2890,2885,32035
|
|
20230830,101400,22050799705,2885,2880,2890,2875,72257
|
|
20230830,101300,21842543495,2880,2895,2895,2875,103596
|
|
20230830,101200,21543852005,2895,2870,2910,2845,266708
|
|
20230830,101100,20773371980,2850,2925,2925,2820,750951
|
|
20230830,101000,18616434060,2920,2875,2930,2875,865644
|
|
20230830,100900,16095482215,2875,2875,2880,2875,20016
|
|
20230830,100800,16037931775,2870,2875,2875,2865,15106
|
|
20230830,100700,15994539565,2870,2860,2875,2860,61761
|
|
20230830,100600,15817463095,2860,2865,2865,2860,62866
|
|
20230830,100500,15637665115,2865,2865,2865,2860,10146
|
|
20230830,100400,15608640225,2865,2860,2865,2860,10562
|
|
20230830,100300,15578418950,2860,2870,2870,2860,52945
|
|
20230830,100200,15426903890,2865,2865,2870,2865,20132
|
|
20230830,100100,15369212095,2865,2870,2870,2865,12794
|
|
20230830,100000,15332553990,2870,2870,2875,2865,30558
|
|
20230830,095900,15244860500,2875,2875,2875,2870,4801
|
|
20230830,095800,15231069305,2870,2875,2875,2870,12984
|
|
20230830,095700,15193769910,2875,2870,2875,2870,24307
|
|
20230830,095600,15123896145,2870,2870,2880,2865,30212
|
|
20230830,095500,15037183610,2870,2860,2870,2860,48399
|
|
20230830,095400,14898687590,2860,2875,2875,2860,86039
|
|
20230830,095300,14652118955,2875,2865,2875,2865,19826
|
|
20230830,095200,14595180960,2870,2870,2870,2865,43428
|
|
20230830,095100,14470569965,2870,2875,2875,2870,19226
|
|
20230830,095000,14415390530,2870,2880,2880,2870,33022
|
|
20230830,094900,14320483380,2880,2885,2885,2875,39672
|
|
20230830,094800,14206231105,2880,2885,2885,2880,11520
|
|
20230830,094700,14173049195,2885,2885,2890,2880,22565
|
|
20230830,094600,14107953985,2885,2890,2895,2885,33919
|
|
20230830,094500,14009963290,2895,2895,2900,2890,17241
|
|
20230830,094400,13960069730,2895,2895,2900,2890,24797
|
|
20230830,094300,13888315350,2895,2890,2900,2890,58053
|
|
20230830,094200,13720247905,2890,2890,2895,2885,16828
|
|
20230830,094100,13671599040,2890,2890,2895,2885,15792
|
|
20230830,094000,13625966085,2885,2890,2890,2885,16711
|
|
20230830,093900,13577678405,2890,2885,2895,2885,46926
|
|
20230830,093800,13442097555,2885,2890,2890,2885,10503
|
|
20230830,093700,13411791545,2890,2885,2890,2885,9752
|
|
20230830,093600,13383649895,2890,2890,2895,2880,32022
|
|
20230830,093500,13291171610,2890,2885,2890,2880,19018
|
|
20230830,093400,13236264505,2885,2890,2895,2880,29604
|
|
20230830,093300,13150810275,2895,2890,2895,2890,40342
|
|
20230830,093200,13034140575,2890,2890,2895,2885,81914
|
|
20230830,093100,12797452410,2895,2875,2895,2875,103328
|
|
20230830,093000,12499305140,2875,2870,2880,2870,36892
|
|
20230830,092900,12393217285,2870,2875,2875,2870,15079
|
|
20230830,092800,12349935125,2875,2865,2875,2865,26703
|
|
20230830,092700,12273315750,2865,2865,2870,2865,21812
|
|
20230830,092600,12210806270,2870,2865,2870,2860,12175
|
|
20230830,092500,12175926245,2865,2875,2875,2865,67227
|
|
20230830,092400,11983104335,2875,2875,2875,2870,22024
|
|
20230830,092300,11919838895,2875,2875,2875,2865,27676
|
|
20230830,092200,11840353465,2875,2885,2885,2865,59144
|
|
20230830,092100,11670241880,2885,2860,2885,2860,104392
|
|
20230830,092000,11370393810,2860,2865,2865,2860,23490
|
|
20230830,091900,11303129305,2865,2860,2865,2860,25397
|
|
20230830,091800,11230405300,2865,2870,2870,2860,50214
|
|
20230830,091700,11086576540,2870,2870,2870,2855,145987
|
|
20230830,091600,10668425490,2870,2875,2875,2870,55747
|
|
20230830,091500,10508298905,2875,2880,2885,2870,87481
|
|
20230830,091400,10256758840,2885,2880,2890,2875,70437
|
|
20230830,091300,10053966840,2875,2880,2880,2870,93741
|
|
20230830,091200,9784701455,2880,2890,2895,2875,161763
|
|
20230830,091100,9318384715,2890,2905,2910,2890,105192
|
|
20230830,091000,9013480155,2910,2905,2910,2900,67900
|
|
20230830,090900,8816167090,2900,2900,2905,2895,89346
|
|
20230830,090800,8557057840,2905,2905,2915,2900,180143
|
|
20230830,090700,8033127570,2905,2895,2910,2890,151107
|
|
20230830,090600,7594633480,2895,2890,2895,2880,174346
|
|
20230830,090500,7091752740,2890,2900,2905,2885,294145
|
|
20230830,090400,6240963210,2900,2895,2910,2890,320309
|
|
20230830,090300,5312288145,2895,2920,2920,2885,486497
|
|
20230830,090200,3900581980,2915,2865,2930,2865,843507
|
|
20230830,090100,1442346080,2870,2855,2890,2850,232667
|
|
20230830,090000,774345205,2855,2865,2865,2845,270274
|