594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185100,14912143015,2765,2765,2765,2765,119628
|
|
20230904,185000,14912143015,2765,2765,2765,2765,0
|
|
20230904,184900,14912143015,2765,2765,2765,2765,0
|
|
20230904,184800,14912143015,2765,2765,2765,2765,0
|
|
20230904,184700,14912143015,2765,2765,2765,2765,0
|
|
20230904,184600,14912143015,2765,2765,2765,2765,0
|
|
20230904,184500,14912143015,2765,2765,2765,2765,0
|
|
20230904,184400,14912143015,2765,2765,2765,2765,0
|
|
20230904,184300,14912143015,2765,2765,2765,2765,0
|
|
20230904,184200,14912143015,2765,2765,2765,2765,0
|
|
20230904,184100,14912143015,2765,2765,2765,2765,0
|
|
20230904,184000,14912143015,2765,2765,2765,2765,0
|
|
20230904,183900,14912143015,2765,2765,2765,2765,0
|
|
20230904,183800,14912143015,2765,2765,2765,2765,0
|
|
20230904,183700,14912143015,2765,2765,2765,2765,0
|
|
20230904,183600,14912143015,2765,2765,2765,2765,0
|
|
20230904,183500,14912143015,2765,2765,2765,2765,0
|
|
20230904,183400,14912143015,2765,2765,2765,2765,0
|
|
20230904,183300,14912143015,2765,2765,2765,2765,0
|
|
20230904,183200,14912143015,2765,2765,2765,2765,0
|
|
20230904,183100,14912143015,2765,2765,2765,2765,0
|
|
20230904,183000,14912143015,2765,2765,2765,2765,0
|
|
20230904,182900,14912143015,2765,2765,2765,2765,0
|
|
20230904,182800,14912143015,2765,2765,2765,2765,0
|
|
20230904,182700,14912143015,2765,2765,2765,2765,0
|
|
20230904,182600,14912143015,2765,2765,2765,2765,0
|
|
20230904,182500,14912143015,2765,2765,2765,2765,0
|
|
20230904,182400,14912143015,2765,2765,2765,2765,0
|
|
20230904,182300,14912143015,2765,2765,2765,2765,0
|
|
20230904,182200,14912143015,2765,2765,2765,2765,0
|
|
20230904,182100,14912143015,2765,2765,2765,2765,119628
|
|
20230904,182000,14912143015,2765,2765,2765,2765,0
|
|
20230904,181900,14912143015,2765,2765,2765,2765,0
|
|
20230904,181800,14912143015,2765,2765,2765,2765,0
|
|
20230904,181700,14912143015,2765,2765,2765,2765,0
|
|
20230904,181600,14912143015,2765,2765,2765,2765,0
|
|
20230904,181500,14912143015,2765,2765,2765,2765,0
|
|
20230904,181400,14912143015,2765,2765,2765,2765,0
|
|
20230904,181300,14912143015,2765,2765,2765,2765,0
|
|
20230904,181200,14912143015,2765,2765,2765,2765,0
|
|
20230904,181100,14912143015,2765,2765,2765,2765,0
|
|
20230904,181000,14912143015,2765,2765,2765,2765,0
|
|
20230904,180900,14912143015,2765,2765,2765,2765,0
|
|
20230904,180800,14912143015,2765,2765,2765,2765,0
|
|
20230904,180700,14912143015,2765,2765,2765,2765,0
|
|
20230904,180600,14912143015,2765,2765,2765,2765,0
|
|
20230904,180500,14912143015,2765,2765,2765,2765,0
|
|
20230904,180400,14912143015,2765,2765,2765,2765,0
|
|
20230904,180300,14912143015,2765,2765,2765,2765,0
|
|
20230904,180200,14912143015,2765,2765,2765,2765,0
|
|
20230904,180100,14912143015,2765,2765,2765,2765,0
|
|
20230904,180000,14912143015,2765,2765,2765,2765,0
|
|
20230904,175900,14912143015,2765,2765,2765,2765,0
|
|
20230904,175800,14912143015,2765,2765,2765,2765,0
|
|
20230904,175700,14912143015,2765,2765,2765,2765,0
|
|
20230904,175600,14912143015,2765,2765,2765,2765,0
|
|
20230904,175500,14912143015,2765,2765,2765,2765,0
|
|
20230904,175400,14912143015,2765,2765,2765,2765,0
|
|
20230904,175300,14912143015,2765,2765,2765,2765,0
|
|
20230904,175200,14912143015,2765,2765,2765,2765,0
|
|
20230904,175100,14912143015,2765,2765,2765,2765,119628
|
|
20230904,175000,14912143015,2765,2765,2765,2765,0
|
|
20230904,174900,14912143015,2765,2765,2765,2765,0
|
|
20230904,174800,14912143015,2765,2765,2765,2765,0
|
|
20230904,174700,14912143015,2765,2765,2765,2765,0
|
|
20230904,174600,14912143015,2765,2765,2765,2765,0
|
|
20230904,174500,14912143015,2765,2765,2765,2765,0
|
|
20230904,174400,14912143015,2765,2765,2765,2765,0
|
|
20230904,174300,14912143015,2765,2765,2765,2765,0
|
|
20230904,174200,14912143015,2765,2765,2765,2765,0
|
|
20230904,174100,14912143015,2765,2765,2765,2765,0
|
|
20230904,174000,14912143015,2765,2765,2765,2765,0
|
|
20230904,173900,14912143015,2765,2765,2765,2765,0
|
|
20230904,173800,14912143015,2765,2765,2765,2765,0
|
|
20230904,173700,14912143015,2765,2765,2765,2765,0
|
|
20230904,173600,14912143015,2765,2765,2765,2765,0
|
|
20230904,173500,14912143015,2765,2765,2765,2765,0
|
|
20230904,173400,14912143015,2765,2765,2765,2765,0
|
|
20230904,173300,14912143015,2765,2765,2765,2765,0
|
|
20230904,173200,14912143015,2765,2765,2765,2765,0
|
|
20230904,173100,14912143015,2765,2765,2765,2765,0
|
|
20230904,173000,14912143015,2765,2765,2765,2765,0
|
|
20230904,172900,14912143015,2765,2765,2765,2765,0
|
|
20230904,172800,14912143015,2765,2765,2765,2765,0
|
|
20230904,172700,14912143015,2765,2765,2765,2765,0
|
|
20230904,172600,14912143015,2765,2765,2765,2765,0
|
|
20230904,172500,14912143015,2765,2765,2765,2765,0
|
|
20230904,172400,14912143015,2765,2765,2765,2765,0
|
|
20230904,172300,14912143015,2765,2765,2765,2765,0
|
|
20230904,172200,14912143015,2765,2765,2765,2765,0
|
|
20230904,172100,14912143015,2765,2765,2765,2765,119628
|
|
20230904,172000,14912143015,2765,2765,2765,2765,0
|
|
20230904,171900,14912143015,2765,2765,2765,2765,0
|
|
20230904,171800,14912143015,2765,2765,2765,2765,0
|
|
20230904,171700,14912143015,2765,2765,2765,2765,0
|
|
20230904,171600,14912143015,2765,2765,2765,2765,0
|
|
20230904,171500,14912143015,2765,2765,2765,2765,0
|
|
20230904,171400,14912143015,2765,2765,2765,2765,0
|
|
20230904,171300,14912143015,2765,2765,2765,2765,0
|
|
20230904,171200,14912143015,2765,2765,2765,2765,0
|
|
20230904,171100,14912143015,2765,2765,2765,2765,0
|
|
20230904,171000,14912143015,2765,2765,2765,2765,0
|
|
20230904,170900,14912143015,2765,2765,2765,2765,0
|
|
20230904,170800,14912143015,2765,2765,2765,2765,0
|
|
20230904,170700,14912143015,2765,2765,2765,2765,0
|
|
20230904,170600,14912143015,2765,2765,2765,2765,0
|
|
20230904,170500,14912143015,2765,2765,2765,2765,0
|
|
20230904,170400,14912143015,2765,2765,2765,2765,0
|
|
20230904,170300,14912143015,2765,2765,2765,2765,0
|
|
20230904,170200,14912143015,2765,2765,2765,2765,0
|
|
20230904,170100,14912143015,2765,2765,2765,2765,0
|
|
20230904,170000,14912143015,2765,2765,2765,2765,0
|
|
20230904,165900,14912143015,2765,2765,2765,2765,0
|
|
20230904,165800,14912143015,2765,2765,2765,2765,0
|
|
20230904,165700,14912143015,2765,2765,2765,2765,0
|
|
20230904,165600,14912143015,2765,2765,2765,2765,0
|
|
20230904,165500,14912143015,2765,2765,2765,2765,0
|
|
20230904,165400,14912143015,2765,2765,2765,2765,0
|
|
20230904,165300,14912143015,2765,2765,2765,2765,0
|
|
20230904,165200,14912143015,2765,2765,2765,2765,0
|
|
20230904,165100,14912143015,2765,2765,2765,2765,119628
|
|
20230904,165000,14912143015,2765,2765,2765,2765,0
|
|
20230904,164900,14912143015,2765,2765,2765,2765,0
|
|
20230904,164800,14912143015,2765,2765,2765,2765,0
|
|
20230904,164700,14912143015,2765,2765,2765,2765,0
|
|
20230904,164600,14912143015,2765,2765,2765,2765,0
|
|
20230904,164500,14912143015,2765,2765,2765,2765,0
|
|
20230904,164400,14912143015,2765,2765,2765,2765,0
|
|
20230904,164300,14912143015,2765,2765,2765,2765,0
|
|
20230904,164200,14912143015,2765,2765,2765,2765,0
|
|
20230904,164100,14912143015,2765,2765,2765,2765,0
|
|
20230904,164000,14912143015,2765,2765,2765,2765,0
|
|
20230904,163900,14912143015,2765,2765,2765,2765,0
|
|
20230904,163800,14912143015,2765,2765,2765,2765,0
|
|
20230904,163700,14912143015,2765,2765,2765,2765,0
|
|
20230904,163600,14912143015,2765,2765,2765,2765,0
|
|
20230904,163500,14912143015,2765,2765,2765,2765,0
|
|
20230904,163400,14912143015,2765,2765,2765,2765,0
|
|
20230904,163300,14912143015,2765,2765,2765,2765,0
|
|
20230904,163200,14912143015,2765,2765,2765,2765,0
|
|
20230904,163100,14912143015,2765,2765,2765,2765,0
|
|
20230904,163000,14912143015,2765,2765,2765,2765,0
|
|
20230904,162900,14912143015,2765,2765,2765,2765,0
|
|
20230904,162800,14912143015,2765,2765,2765,2765,0
|
|
20230904,162700,14912143015,2765,2765,2765,2765,0
|
|
20230904,162600,14912143015,2765,2765,2765,2765,0
|
|
20230904,162500,14912143015,2765,2765,2765,2765,0
|
|
20230904,162400,14912143015,2765,2765,2765,2765,0
|
|
20230904,162300,14912143015,2765,2765,2765,2765,0
|
|
20230904,162200,14912143015,2765,2765,2765,2765,0
|
|
20230904,162100,14912143015,2765,2765,2765,2765,119628
|
|
20230904,162000,14912143015,2765,2765,2765,2765,0
|
|
20230904,161900,14912143015,2765,2765,2765,2765,0
|
|
20230904,161800,14912143015,2765,2765,2765,2765,0
|
|
20230904,161700,14912143015,2765,2765,2765,2765,0
|
|
20230904,161600,14912143015,2765,2765,2765,2765,0
|
|
20230904,161500,14912143015,2765,2765,2765,2765,0
|
|
20230904,161400,14912143015,2765,2765,2765,2765,0
|
|
20230904,161300,14912143015,2765,2765,2765,2765,0
|
|
20230904,161200,14912143015,2765,2765,2765,2765,0
|
|
20230904,161100,14912143015,2765,2765,2765,2765,0
|
|
20230904,161000,14912143015,2765,2765,2765,2765,0
|
|
20230904,160900,14912143015,2765,2765,2765,2765,0
|
|
20230904,160800,14912143015,2765,2765,2765,2765,0
|
|
20230904,160700,14912143015,2765,2765,2765,2765,0
|
|
20230904,160600,14912143015,2765,2765,2765,2765,0
|
|
20230904,160500,14912143015,2765,2765,2765,2765,0
|
|
20230904,160400,14912143015,2765,2765,2765,2765,0
|
|
20230904,160300,14912143015,2765,2765,2765,2765,0
|
|
20230904,160200,14912143015,2765,2765,2765,2765,0
|
|
20230904,160100,14912143015,2765,2765,2765,2765,0
|
|
20230904,160000,14912143015,2765,2765,2765,2765,0
|
|
20230904,155900,14912143015,2765,2765,2765,2765,0
|
|
20230904,155800,14912143015,2765,2765,2765,2765,0
|
|
20230904,155700,14912143015,2765,2765,2765,2765,0
|
|
20230904,155600,14912143015,2765,2765,2765,2765,0
|
|
20230904,155500,14912143015,2765,2765,2765,2765,0
|
|
20230904,155400,14912143015,2765,2765,2765,2765,0
|
|
20230904,155300,14912143015,2765,2765,2765,2765,0
|
|
20230904,155200,14912143015,2765,2765,2765,2765,0
|
|
20230904,155100,14912143015,2765,2765,2765,2765,119628
|
|
20230904,155000,14912143015,2765,2765,2765,2765,0
|
|
20230904,154900,14912143015,2765,2765,2765,2765,0
|
|
20230904,154800,14912143015,2765,2765,2765,2765,0
|
|
20230904,154700,14912143015,2765,2765,2765,2765,0
|
|
20230904,154600,14912143015,2765,2765,2765,2765,0
|
|
20230904,154500,14912143015,2765,2765,2765,2765,0
|
|
20230904,154400,14912143015,2765,2765,2765,2765,0
|
|
20230904,154300,14912143015,2765,2765,2765,2765,0
|
|
20230904,154200,14912143015,2765,2765,2765,2765,0
|
|
20230904,154100,14912143015,2765,2765,2765,2765,0
|
|
20230904,154000,14912143015,2765,2765,2765,2765,0
|
|
20230904,153900,14912143015,2765,2765,2765,2765,0
|
|
20230904,153800,14912143015,2765,2765,2765,2765,0
|
|
20230904,153700,14912143015,2765,2765,2765,2765,0
|
|
20230904,153600,14912143015,2765,2765,2765,2765,0
|
|
20230904,153500,14912143015,2765,2765,2765,2765,0
|
|
20230904,153400,14912143015,2765,2765,2765,2765,0
|
|
20230904,153300,14912143015,2765,2765,2765,2765,0
|
|
20230904,153200,14912143015,2765,2765,2765,2765,0
|
|
20230904,153100,14912143015,2765,2765,2765,2765,0
|
|
20230904,153000,14912143015,2765,2765,2765,2765,119628
|
|
20230904,152900,14581371595,2780,2780,2780,2780,0
|
|
20230904,152800,14581371595,2780,2780,2780,2780,0
|
|
20230904,152700,14581371595,2780,2780,2780,2780,0
|
|
20230904,152600,14581371595,2780,2780,2780,2780,0
|
|
20230904,152500,14581371595,2780,2780,2780,2780,0
|
|
20230904,152400,14581371595,2780,2780,2780,2780,0
|
|
20230904,152300,14581371595,2780,2780,2780,2780,0
|
|
20230904,152200,14581371595,2780,2780,2780,2780,0
|
|
20230904,152100,14581371595,2780,2780,2780,2780,0
|
|
20230904,152000,14581371595,2780,2780,2780,2780,0
|
|
20230904,151900,14581371595,2780,2770,2780,2770,34568
|
|
20230904,151800,14485505665,2770,2770,2775,2770,10095
|
|
20230904,151700,14457532860,2775,2770,2775,2770,2993
|
|
20230904,151600,14449238885,2775,2765,2775,2765,7851
|
|
20230904,151500,14427484655,2765,2765,2770,2765,9242
|
|
20230904,151400,14401913615,2765,2770,2770,2765,6290
|
|
20230904,151300,14384506970,2765,2770,2770,2765,43960
|
|
20230904,151200,14262883395,2770,2770,2770,2765,50194
|
|
20230904,151100,14123971145,2770,2770,2775,2765,9509
|
|
20230904,151000,14097631340,2770,2770,2770,2765,24125
|
|
20230904,150900,14030828225,2770,2765,2770,2765,18257
|
|
20230904,150800,13980299130,2765,2770,2770,2765,4233
|
|
20230904,150700,13968586845,2770,2770,2770,2765,7817
|
|
20230904,150600,13946963465,2765,2770,2770,2765,12530
|
|
20230904,150500,13912259560,2770,2765,2770,2765,14992
|
|
20230904,150400,13870764405,2765,2775,2775,2765,62295
|
|
20230904,150300,13698214765,2775,2775,2775,2770,13838
|
|
20230904,150200,13659877900,2770,2775,2780,2770,9720
|
|
20230904,150100,13632922430,2770,2780,2780,2770,19066
|
|
20230904,150000,13580027185,2780,2770,2780,2770,14472
|
|
20230904,145900,13539879415,2770,2775,2780,2770,4210
|
|
20230904,145800,13528195365,2775,2780,2780,2770,22231
|
|
20230904,145700,13466501105,2775,2775,2780,2775,5868
|
|
20230904,145600,13450215940,2775,2780,2780,2775,2641
|
|
20230904,145500,13442879400,2780,2775,2780,2775,12043
|
|
20230904,145400,13409459035,2775,2780,2780,2775,4639
|
|
20230904,145300,13396585535,2775,2775,2780,2775,3841
|
|
20230904,145200,13385923585,2775,2775,2780,2775,3604
|
|
20230904,145100,13375916945,2775,2780,2780,2775,2084
|
|
20230904,145000,13370131085,2775,2775,2780,2775,7673
|
|
20230904,144900,13348829505,2780,2780,2780,2775,16197
|
|
20230904,144800,13303879755,2775,2775,2780,2775,3880
|
|
20230904,144700,13293099110,2775,2775,2780,2775,2973
|
|
20230904,144600,13284840845,2775,2775,2780,2775,3353
|
|
20230904,144500,13275536250,2775,2780,2780,2775,1894
|
|
20230904,144400,13270276360,2780,2775,2780,2775,14458
|
|
20230904,144300,13230092725,2775,2775,2780,2775,8110
|
|
20230904,144200,13207566405,2775,2780,2780,2775,9691
|
|
20230904,144100,13180627485,2785,2780,2785,2780,2878
|
|
20230904,144000,13172615510,2780,2780,2785,2780,4748
|
|
20230904,143900,13159413540,2780,2785,2785,2780,1024
|
|
20230904,143800,13156565545,2780,2780,2785,2780,1656
|
|
20230904,143700,13151959155,2785,2780,2785,2775,20001
|
|
20230904,143600,13096358770,2775,2775,2780,2775,1342
|
|
20230904,143500,13092633470,2780,2775,2780,2775,8259
|
|
20230904,143400,13069679655,2775,2775,2780,2775,1238
|
|
20230904,143300,13066244175,2775,2780,2780,2775,1505
|
|
20230904,143200,13062065190,2775,2780,2780,2775,1482
|
|
20230904,143100,13057952390,2780,2775,2780,2775,424
|
|
20230904,143000,13056775780,2775,2775,2780,2775,3607
|
|
20230904,142900,13046759580,2775,2780,2780,2775,6977
|
|
20230904,142800,13027397395,2775,2775,2780,2775,322
|
|
20230904,142700,13026503835,2775,2780,2780,2775,2019
|
|
20230904,142600,13020900995,2775,2780,2780,2775,2269
|
|
20230904,142500,13014603530,2775,2775,2780,2775,5719
|
|
20230904,142400,12998733075,2775,2775,2780,2775,4272
|
|
20230904,142300,12986878130,2780,2780,2780,2775,1746
|
|
20230904,142200,12982027525,2775,2775,2780,2775,6615
|
|
20230904,142100,12963654930,2775,2780,2780,2775,2066
|
|
20230904,142000,12957921705,2775,2775,2780,2775,1244
|
|
20230904,141900,12954469450,2775,2775,2780,2775,3089
|
|
20230904,141800,12945888710,2775,2775,2780,2775,1072
|
|
20230904,141700,12942913835,2775,2775,2780,2775,4504
|
|
20230904,141600,12930407840,2775,2775,2780,2775,3148
|
|
20230904,141500,12921672055,2775,2775,2780,2775,738
|
|
20230904,141400,12919624050,2775,2780,2780,2775,5302
|
|
20230904,141300,12904888430,2775,2770,2775,2770,13494
|
|
20230904,141200,12867455440,2775,2770,2775,2770,10168
|
|
20230904,141100,12839275175,2770,2770,2775,2770,6558
|
|
20230904,141000,12821092355,2775,2775,2780,2770,6461
|
|
20230904,140900,12803168495,2775,2775,2780,2770,8731
|
|
20230904,140800,12778940555,2780,2780,2780,2775,5580
|
|
20230904,140700,12763449225,2775,2775,2780,2775,2949
|
|
20230904,140600,12755265460,2775,2775,2780,2775,3542
|
|
20230904,140500,12745434500,2775,2775,2780,2775,4708
|
|
20230904,140400,12732367265,2775,2775,2780,2775,5854
|
|
20230904,140300,12716122405,2775,2780,2780,2775,7204
|
|
20230904,140200,12696113625,2780,2780,2780,2775,6096
|
|
20230904,140100,12679167750,2780,2785,2785,2780,931
|
|
20230904,140000,12676576515,2780,2780,2785,2775,3846
|
|
20230904,135900,12665880790,2780,2785,2785,2780,2526
|
|
20230904,135800,12658856090,2785,2780,2785,2770,33528
|
|
20230904,135700,12565760475,2780,2785,2785,2780,2198
|
|
20230904,135600,12559646975,2785,2780,2785,2780,2416
|
|
20230904,135500,12552930480,2785,2780,2785,2780,672
|
|
20230904,135400,12551061320,2780,2785,2785,2780,764
|
|
20230904,135300,12548934780,2785,2785,2785,2780,3733
|
|
20230904,135200,12538554005,2785,2775,2785,2775,9942
|
|
20230904,135100,12510921440,2780,2780,2785,2775,9297
|
|
20230904,135000,12485077135,2785,2780,2785,2780,4081
|
|
20230904,134900,12473726930,2785,2785,2785,2780,8380
|
|
20230904,134800,12450425500,2785,2785,2785,2780,756
|
|
20230904,134700,12448321495,2785,2785,2785,2780,6622
|
|
20230904,134600,12429889235,2785,2785,2790,2785,3646
|
|
20230904,134500,12419729920,2785,2790,2790,2785,1419
|
|
20230904,134400,12415775250,2785,2785,2790,2780,5840
|
|
20230904,134300,12399509575,2785,2785,2790,2780,17577
|
|
20230904,134200,12350556755,2790,2790,2790,2785,2903
|
|
20230904,134100,12342467300,2790,2790,2790,2785,2346
|
|
20230904,134000,12335927200,2790,2790,2790,2785,1507
|
|
20230904,133900,12331725725,2785,2785,2790,2780,6512
|
|
20230904,133800,12313589840,2785,2780,2785,2775,17529
|
|
20230904,133700,12264860480,2775,2775,2780,2775,6908
|
|
20230904,133600,12245678575,2775,2775,2775,2775,1276
|
|
20230904,133500,12242137675,2775,2780,2780,2770,7844
|
|
20230904,133400,12220370040,2780,2775,2780,2770,7893
|
|
20230904,133300,12198499805,2770,2770,2775,2765,24734
|
|
20230904,133200,12129973070,2770,2765,2770,2765,8834
|
|
20230904,133100,12105521160,2770,2765,2770,2765,12890
|
|
20230904,133000,12069857790,2770,2775,2775,2765,35223
|
|
20230904,132900,11972366290,2775,2775,2775,2770,19702
|
|
20230904,132800,11917760065,2775,2770,2775,2770,18216
|
|
20230904,132700,11867283570,2770,2775,2775,2770,31880
|
|
20230904,132600,11778943715,2775,2770,2775,2770,24172
|
|
20230904,132500,11711873765,2770,2785,2785,2770,53888
|
|
20230904,132400,11562354615,2785,2780,2785,2775,6190
|
|
20230904,132300,11545153055,2785,2780,2785,2780,9289
|
|
20230904,132200,11519324365,2785,2780,2785,2780,14796
|
|
20230904,132100,11478171330,2785,2785,2790,2785,6680
|
|
20230904,132000,11459567520,2785,2785,2785,2785,1713
|
|
20230904,131900,11454796815,2790,2790,2790,2785,919
|
|
20230904,131800,11452235160,2790,2780,2790,2780,21730
|
|
20230904,131700,11391728365,2780,2780,2785,2780,944
|
|
20230904,131600,11389103310,2780,2785,2785,2780,8591
|
|
20230904,131500,11365212680,2780,2785,2785,2780,1866
|
|
20230904,131400,11360024635,2785,2780,2785,2780,3469
|
|
20230904,131300,11350380805,2780,2785,2785,2780,30471
|
|
20230904,131200,11265671350,2780,2785,2785,2780,1511
|
|
20230904,131100,11261467105,2785,2780,2785,2780,2336
|
|
20230904,131000,11254967485,2780,2780,2790,2780,9386
|
|
20230904,130900,11228848585,2780,2785,2785,2780,12634
|
|
20230904,130800,11193711235,2785,2780,2785,2780,5084
|
|
20230904,130700,11179559280,2780,2785,2785,2780,40442
|
|
20230904,130600,11067129995,2780,2785,2785,2780,9691
|
|
20230904,130500,11040181055,2780,2790,2790,2780,16459
|
|
20230904,130400,10994369390,2790,2790,2790,2785,33202
|
|
20230904,130300,10901883770,2785,2795,2800,2785,69181
|
|
20230904,130200,10708941695,2800,2800,2800,2795,8940
|
|
20230904,130100,10683934295,2795,2795,2800,2795,18785
|
|
20230904,130000,10631391565,2795,2800,2800,2795,5450
|
|
20230904,125900,10616149985,2800,2800,2800,2795,4996
|
|
20230904,125800,10602162690,2795,2800,2800,2795,1229
|
|
20230904,125700,10598726965,2800,2795,2800,2790,12996
|
|
20230904,125600,10562410160,2795,2795,2795,2790,16615
|
|
20230904,125500,10515997520,2795,2795,2795,2790,2215
|
|
20230904,125400,10509808715,2795,2795,2795,2790,5436
|
|
20230904,125300,10494616680,2795,2795,2795,2795,11679
|
|
20230904,125200,10461973875,2800,2800,2800,2795,5143
|
|
20230904,125100,10447596120,2800,2795,2800,2795,4067
|
|
20230904,125000,10436228845,2795,2800,2800,2790,7976
|
|
20230904,124900,10413956575,2800,2800,2800,2795,3286
|
|
20230904,124800,10404767260,2800,2800,2800,2795,12538
|
|
20230904,124700,10369722975,2800,2795,2800,2795,7636
|
|
20230904,124600,10348351955,2795,2800,2800,2795,25753
|
|
20230904,124500,10276346585,2800,2800,2800,2800,9801
|
|
20230904,124400,10248903785,2800,2800,2805,2800,10870
|
|
20230904,124300,10218467015,2795,2800,2800,2795,7110
|
|
20230904,124200,10198567445,2800,2795,2800,2795,10340
|
|
20230904,124100,10169643935,2800,2805,2805,2795,55166
|
|
20230904,124000,10015180955,2805,2805,2805,2800,15815
|
|
20230904,123900,9970886610,2800,2805,2805,2800,7407
|
|
20230904,123800,9950113590,2805,2800,2805,2800,7835
|
|
20230904,123700,9928169735,2800,2805,2805,2800,17743
|
|
20230904,123600,9878469185,2805,2805,2805,2800,11711
|
|
20230904,123500,9845624490,2805,2805,2810,2805,33229
|
|
20230904,123400,9752368340,2805,2805,2810,2805,4825
|
|
20230904,123300,9738832415,2805,2815,2815,2805,51551
|
|
20230904,123200,9594037905,2815,2810,2815,2810,11674
|
|
20230904,123100,9561193010,2810,2815,2815,2810,7371
|
|
20230904,123000,9540479125,2815,2815,2815,2810,5730
|
|
20230904,122900,9524349990,2810,2815,2815,2810,5553
|
|
20230904,122800,9508731485,2815,2815,2815,2810,12659
|
|
20230904,122700,9473158635,2815,2810,2815,2810,13339
|
|
20230904,122600,9435612690,2815,2820,2820,2810,5593
|
|
20230904,122500,9419876095,2815,2815,2820,2815,2230
|
|
20230904,122400,9413595545,2810,2815,2820,2810,20056
|
|
20230904,122300,9357161285,2815,2815,2825,2815,15421
|
|
20230904,122200,9313746740,2815,2825,2825,2815,18904
|
|
20230904,122100,9260458330,2825,2830,2830,2825,2383
|
|
20230904,122000,9253725575,2825,2825,2830,2820,1464
|
|
20230904,121900,9249588035,2825,2820,2825,2815,16348
|
|
20230904,121800,9203559235,2820,2815,2820,2815,4074
|
|
20230904,121700,9192071830,2820,2820,2820,2815,4329
|
|
20230904,121600,9179866055,2820,2820,2820,2815,16060
|
|
20230904,121500,9134655845,2815,2815,2820,2815,1824
|
|
20230904,121400,9129515630,2820,2820,2820,2815,5585
|
|
20230904,121300,9113793185,2815,2820,2820,2815,3324
|
|
20230904,121200,9104427485,2820,2820,2820,2815,3968
|
|
20230904,121100,9093241640,2820,2820,2820,2815,4762
|
|
20230904,121000,9079835045,2815,2820,2820,2815,1317
|
|
20230904,120900,9076121400,2815,2815,2820,2815,24231
|
|
20230904,120800,9007911110,2815,2820,2820,2815,5177
|
|
20230904,120700,8993334410,2815,2825,2825,2815,43136
|
|
20230904,120600,8871720495,2825,2830,2830,2825,13503
|
|
20230904,120500,8833573245,2825,2835,2835,2825,24191
|
|
20230904,120400,8765150145,2835,2830,2835,2830,12476
|
|
20230904,120300,8729835905,2835,2835,2835,2830,794
|
|
20230904,120200,8727587415,2835,2830,2835,2830,7518
|
|
20230904,120100,8706277510,2830,2830,2835,2830,1702
|
|
20230904,120000,8701456530,2830,2840,2840,2830,10538
|
|
20230904,115900,8671574195,2840,2845,2845,2835,43766
|
|
20230904,115800,8547295110,2845,2850,2850,2845,14170
|
|
20230904,115700,8506976430,2850,2850,2855,2845,3855
|
|
20230904,115600,8495984090,2850,2850,2850,2845,1996
|
|
20230904,115500,8490297045,2850,2850,2855,2850,8079
|
|
20230904,115400,8467263925,2855,2855,2855,2850,3801
|
|
20230904,115300,8456420500,2855,2850,2855,2850,2384
|
|
20230904,115200,8449618430,2850,2855,2855,2850,6073
|
|
20230904,115100,8432298420,2855,2855,2855,2850,3254
|
|
20230904,115000,8423011765,2855,2850,2855,2850,3482
|
|
20230904,114900,8413082610,2850,2850,2855,2845,7711
|
|
20230904,114800,8391089410,2855,2855,2855,2845,1707
|
|
20230904,114700,8386218760,2855,2850,2855,2850,8058
|
|
20230904,114600,8363244360,2855,2855,2855,2850,4700
|
|
20230904,114500,8349827860,2855,2855,2855,2850,8497
|
|
20230904,114400,8325570065,2855,2855,2855,2850,5198
|
|
20230904,114300,8310730685,2855,2855,2855,2850,14267
|
|
20230904,114200,8270009590,2850,2855,2855,2850,1773
|
|
20230904,114100,8264950355,2855,2850,2855,2845,7865
|
|
20230904,114000,8242537370,2850,2845,2850,2845,3709
|
|
20230904,113900,8231968625,2850,2845,2850,2845,2496
|
|
20230904,113800,8224859070,2850,2845,2850,2845,5130
|
|
20230904,113700,8210248640,2845,2850,2850,2845,7082
|
|
20230904,113600,8190081020,2850,2845,2850,2845,4071
|
|
20230904,113500,8178486290,2845,2845,2850,2845,3885
|
|
20230904,113400,8167419410,2850,2850,2850,2845,5095
|
|
20230904,113300,8152903760,2850,2850,2850,2845,8118
|
|
20230904,113200,8129776935,2850,2845,2850,2845,5746
|
|
20230904,113100,8113416970,2850,2850,2850,2845,4854
|
|
20230904,113000,8099591285,2850,2850,2850,2845,3461
|
|
20230904,112900,8089728265,2845,2850,2850,2845,5426
|
|
20230904,112800,8074281715,2845,2850,2850,2845,7879
|
|
20230904,112700,8051829290,2850,2845,2850,2845,4373
|
|
20230904,112600,8039371685,2850,2845,2850,2845,3908
|
|
20230904,112500,8028240965,2850,2855,2855,2845,8220
|
|
20230904,112400,8004812715,2855,2850,2855,2850,6907
|
|
20230904,112300,7985114825,2850,2850,2855,2845,8026
|
|
20230904,112200,7962237895,2850,2855,2855,2850,15971
|
|
20230904,112100,7916706260,2855,2860,2860,2850,14227
|
|
20230904,112000,7876090825,2860,2855,2860,2850,14397
|
|
20230904,111900,7834981990,2855,2855,2855,2850,9706
|
|
20230904,111800,7807271865,2855,2850,2855,2845,49012
|
|
20230904,111700,7667584765,2850,2845,2850,2845,5447
|
|
20230904,111600,7652079265,2845,2840,2850,2840,9320
|
|
20230904,111500,7625549185,2845,2845,2845,2840,17794
|
|
20230904,111400,7574930155,2840,2845,2845,2840,6948
|
|
20230904,111300,7555170975,2840,2845,2845,2840,1924
|
|
20230904,111200,7549698985,2840,2845,2845,2840,11460
|
|
20230904,111100,7517143590,2845,2840,2845,2840,6538
|
|
20230904,111000,7498557105,2840,2840,2845,2840,7023
|
|
20230904,110900,7478601115,2845,2845,2845,2840,5804
|
|
20230904,110800,7462089685,2845,2845,2845,2840,4050
|
|
20230904,110700,7450574290,2845,2840,2845,2840,1805
|
|
20230904,110600,7445442350,2840,2845,2845,2840,8111
|
|
20230904,110500,7422391195,2845,2845,2845,2840,7917
|
|
20230904,110400,7399889630,2845,2845,2850,2845,8701
|
|
20230904,110300,7375133855,2845,2845,2850,2845,4357
|
|
20230904,110200,7362718010,2845,2845,2850,2845,15424
|
|
20230904,110100,7318831280,2845,2840,2845,2840,13925
|
|
20230904,110000,7279255660,2840,2840,2845,2835,10626
|
|
20230904,105900,7249077515,2845,2845,2850,2845,5250
|
|
20230904,105800,7234138940,2845,2845,2850,2840,11436
|
|
20230904,105700,7201597405,2840,2835,2845,2835,3483
|
|
20230904,105600,7191699445,2840,2840,2845,2835,6403
|
|
20230904,105500,7173510595,2840,2835,2840,2830,12104
|
|
20230904,105400,7139195560,2835,2830,2835,2830,8354
|
|
20230904,105300,7115519050,2835,2830,2835,2830,5669
|
|
20230904,105200,7099460640,2830,2840,2840,2830,26566
|
|
20230904,105100,7024109225,2840,2835,2840,2835,6027
|
|
20230904,105000,7007007890,2840,2840,2840,2835,2073
|
|
20230904,104900,7001125090,2840,2840,2845,2835,39061
|
|
20230904,104800,6890254235,2840,2850,2850,2840,14800
|
|
20230904,104700,6848170625,2850,2845,2850,2845,5857
|
|
20230904,104600,6831500705,2845,2845,2850,2845,32968
|
|
20230904,104500,6737696810,2850,2855,2855,2845,7515
|
|
20230904,104400,6716286855,2850,2850,2855,2845,31632
|
|
20230904,104300,6626121530,2845,2850,2855,2845,22590
|
|
20230904,104200,6561721740,2850,2850,2855,2845,19921
|
|
20230904,104100,6504931880,2845,2865,2865,2840,80504
|
|
20230904,104000,6275305730,2865,2855,2865,2850,55699
|
|
20230904,103900,6116161645,2855,2860,2865,2850,116838
|
|
20230904,103800,5782621015,2860,2830,2860,2825,192630
|
|
20230904,103700,5233959850,2830,2830,2830,2825,10790
|
|
20230904,103600,5203428130,2830,2830,2835,2830,23665
|
|
20230904,103500,5136436750,2830,2835,2835,2830,8808
|
|
20230904,103400,5111504155,2835,2835,2840,2830,23256
|
|
20230904,103300,5045593115,2835,2835,2835,2830,3978
|
|
20230904,103200,5034321285,2835,2835,2835,2830,5866
|
|
20230904,103100,5017700190,2835,2835,2835,2830,11156
|
|
20230904,103000,4986091950,2835,2830,2835,2830,5069
|
|
20230904,102900,4971722335,2830,2830,2830,2825,21861
|
|
20230904,102800,4909856175,2830,2825,2830,2820,12429
|
|
20230904,102700,4874775095,2825,2825,2825,2820,15437
|
|
20230904,102600,4831170020,2825,2825,2825,2820,4718
|
|
20230904,102500,4817850630,2820,2810,2825,2810,27130
|
|
20230904,102400,4741401015,2810,2805,2810,2800,63539
|
|
20230904,102300,4562905885,2805,2810,2810,2805,5185
|
|
20230904,102200,4548359390,2810,2810,2810,2805,9605
|
|
20230904,102100,4521416560,2805,2805,2810,2800,3318
|
|
20230904,102000,4512110330,2805,2800,2810,2800,10746
|
|
20230904,101900,4481991820,2800,2805,2810,2800,12762
|
|
20230904,101800,4446211365,2805,2810,2810,2805,4278
|
|
20230904,101700,4434209850,2805,2810,2815,2805,39928
|
|
20230904,101600,4322136185,2810,2810,2815,2810,4992
|
|
20230904,101500,4308108500,2810,2810,2815,2810,5933
|
|
20230904,101400,4291436665,2810,2810,2815,2810,4419
|
|
20230904,101300,4279012270,2815,2815,2820,2810,2501
|
|
20230904,101200,4271970820,2815,2820,2820,2815,13194
|
|
20230904,101100,4234811425,2820,2820,2820,2815,2163
|
|
20230904,101000,4228718065,2820,2815,2820,2815,15235
|
|
20230904,100900,4185797885,2820,2820,2820,2815,4000
|
|
20230904,100800,4174532115,2820,2825,2825,2820,14384
|
|
20230904,100700,4133963660,2825,2820,2825,2820,2871
|
|
20230904,100600,4125864395,2825,2825,2825,2820,11829
|
|
20230904,100500,4092449690,2825,2825,2825,2820,3522
|
|
20230904,100400,4082500495,2825,2825,2825,2820,4703
|
|
20230904,100300,4069223540,2825,2815,2825,2815,29394
|
|
20230904,100200,3986387570,2815,2810,2815,2810,5863
|
|
20230904,100100,3969887480,2815,2815,2815,2810,15325
|
|
20230904,100000,3926816870,2815,2820,2820,2815,31543
|
|
20230904,095900,3837963250,2825,2830,2830,2820,19493
|
|
20230904,095800,3782870615,2830,2830,2830,2825,8976
|
|
20230904,095700,3757469685,2825,2825,2830,2825,5332
|
|
20230904,095600,3742389160,2825,2830,2830,2825,7927
|
|
20230904,095500,3719955885,2830,2830,2830,2825,6991
|
|
20230904,095400,3700182150,2830,2830,2830,2825,6005
|
|
20230904,095300,3683193975,2830,2835,2835,2820,2078
|
|
20230904,095200,3677317420,2835,2820,2835,2815,30765
|
|
20230904,095100,3590352890,2820,2820,2820,2815,2695
|
|
20230904,095000,3582756305,2820,2820,2820,2815,5037
|
|
20230904,094900,3568551975,2820,2815,2825,2815,5503
|
|
20230904,094800,3553034760,2820,2815,2820,2815,4513
|
|
20230904,094700,3540320370,2815,2810,2820,2810,6681
|
|
20230904,094600,3521526320,2810,2805,2810,2805,4863
|
|
20230904,094500,3507874085,2805,2805,2810,2800,6921
|
|
20230904,094400,3488452730,2805,2815,2815,2800,30492
|
|
20230904,094300,3402856730,2815,2825,2825,2810,35068
|
|
20230904,094200,3304049865,2820,2820,2825,2815,20238
|
|
20230904,094100,3246964515,2820,2820,2820,2815,12255
|
|
20230904,094000,3212409435,2820,2815,2820,2810,5199
|
|
20230904,093900,3197771370,2810,2815,2815,2810,6324
|
|
20230904,093800,3179987095,2815,2810,2820,2810,11282
|
|
20230904,093700,3148224715,2815,2810,2815,2810,7053
|
|
20230904,093600,3128385550,2810,2815,2820,2810,22302
|
|
20230904,093500,3065637010,2825,2820,2825,2815,29239
|
|
20230904,093400,2983214595,2820,2820,2820,2815,10898
|
|
20230904,093300,2952497855,2820,2820,2825,2820,13604
|
|
20230904,093200,2914130270,2820,2830,2830,2820,39402
|
|
20230904,093100,2802902060,2830,2820,2830,2820,36885
|
|
20230904,093000,2698677290,2825,2815,2825,2810,20198
|
|
20230904,092900,2641756090,2815,2810,2815,2805,24887
|
|
20230904,092800,2571781900,2810,2810,2810,2805,8716
|
|
20230904,092700,2547302555,2810,2795,2810,2790,37958
|
|
20230904,092600,2441173585,2795,2795,2795,2790,8568
|
|
20230904,092500,2417247475,2790,2795,2795,2790,13924
|
|
20230904,092400,2378373055,2795,2800,2800,2795,11183
|
|
20230904,092300,2347088865,2800,2795,2800,2790,3470
|
|
20230904,092200,2337389395,2800,2790,2800,2790,20458
|
|
20230904,092100,2280256425,2795,2795,2795,2790,8453
|
|
20230904,092000,2256655200,2795,2790,2800,2790,9911
|
|
20230904,091900,2228958325,2795,2790,2805,2790,8344
|
|
20230904,091800,2205654015,2790,2795,2805,2790,21205
|
|
20230904,091700,2146417950,2795,2805,2805,2795,13838
|
|
20230904,091600,2107691890,2805,2805,2805,2800,4866
|
|
20230904,091500,2094062925,2800,2805,2810,2795,6297
|
|
20230904,091400,2076397980,2790,2800,2805,2785,26399
|
|
20230904,091300,2002621070,2800,2805,2805,2785,19896
|
|
20230904,091200,1947133255,2795,2780,2805,2775,72737
|
|
20230904,091100,1744475055,2785,2795,2795,2780,50002
|
|
20230904,091000,1605099980,2795,2805,2805,2795,35180
|
|
20230904,090900,1506669815,2810,2815,2815,2805,14759
|
|
20230904,090800,1465219230,2810,2815,2815,2805,15148
|
|
20230904,090700,1422662040,2815,2825,2830,2805,24319
|
|
20230904,090600,1354229260,2825,2825,2830,2810,49181
|
|
20230904,090500,1215306510,2830,2830,2830,2815,27854
|
|
20230904,090400,1136527540,2830,2795,2830,2790,123025
|
|
20230904,090300,792043335,2795,2805,2810,2795,51783
|
|
20230904,090200,647020380,2810,2800,2815,2800,39248
|
|
20230904,090100,536927930,2805,2810,2815,2800,40102
|
|
20230904,090000,424362340,2810,2810,2825,2800,144481
|