595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185200,9412065800,2750,2750,2750,2750,112697
|
|
20230905,185100,9412065800,2750,2750,2750,2750,0
|
|
20230905,185000,9412065800,2750,2750,2750,2750,0
|
|
20230905,184900,9412065800,2750,2750,2750,2750,0
|
|
20230905,184800,9412065800,2750,2750,2750,2750,0
|
|
20230905,184700,9412065800,2750,2750,2750,2750,0
|
|
20230905,184600,9412065800,2750,2750,2750,2750,0
|
|
20230905,184500,9412065800,2750,2750,2750,2750,0
|
|
20230905,184400,9412065800,2750,2750,2750,2750,0
|
|
20230905,184300,9412065800,2750,2750,2750,2750,0
|
|
20230905,184200,9412065800,2750,2750,2750,2750,0
|
|
20230905,184100,9412065800,2750,2750,2750,2750,0
|
|
20230905,184000,9412065800,2750,2750,2750,2750,0
|
|
20230905,183900,9412065800,2750,2750,2750,2750,0
|
|
20230905,183800,9412065800,2750,2750,2750,2750,0
|
|
20230905,183700,9412065800,2750,2750,2750,2750,0
|
|
20230905,183600,9412065800,2750,2750,2750,2750,0
|
|
20230905,183500,9412065800,2750,2750,2750,2750,0
|
|
20230905,183400,9412065800,2750,2750,2750,2750,0
|
|
20230905,183300,9412065800,2750,2750,2750,2750,0
|
|
20230905,183200,9412065800,2750,2750,2750,2750,0
|
|
20230905,183100,9412065800,2750,2750,2750,2750,0
|
|
20230905,183000,9412065800,2750,2750,2750,2750,0
|
|
20230905,182900,9412065800,2750,2750,2750,2750,0
|
|
20230905,182800,9412065800,2750,2750,2750,2750,0
|
|
20230905,182700,9412065800,2750,2750,2750,2750,0
|
|
20230905,182600,9412065800,2750,2750,2750,2750,0
|
|
20230905,182500,9412065800,2750,2750,2750,2750,0
|
|
20230905,182400,9412065800,2750,2750,2750,2750,0
|
|
20230905,182300,9412065800,2750,2750,2750,2750,0
|
|
20230905,182200,9412065800,2750,2750,2750,2750,112697
|
|
20230905,182100,9412065800,2750,2750,2750,2750,0
|
|
20230905,182000,9412065800,2750,2750,2750,2750,0
|
|
20230905,181900,9412065800,2750,2750,2750,2750,0
|
|
20230905,181800,9412065800,2750,2750,2750,2750,0
|
|
20230905,181700,9412065800,2750,2750,2750,2750,0
|
|
20230905,181600,9412065800,2750,2750,2750,2750,0
|
|
20230905,181500,9412065800,2750,2750,2750,2750,0
|
|
20230905,181400,9412065800,2750,2750,2750,2750,0
|
|
20230905,181300,9412065800,2750,2750,2750,2750,0
|
|
20230905,181200,9412065800,2750,2750,2750,2750,0
|
|
20230905,181100,9412065800,2750,2750,2750,2750,0
|
|
20230905,181000,9412065800,2750,2750,2750,2750,0
|
|
20230905,180900,9412065800,2750,2750,2750,2750,0
|
|
20230905,180800,9412065800,2750,2750,2750,2750,0
|
|
20230905,180700,9412065800,2750,2750,2750,2750,0
|
|
20230905,180600,9412065800,2750,2750,2750,2750,0
|
|
20230905,180500,9412065800,2750,2750,2750,2750,0
|
|
20230905,180400,9412065800,2750,2750,2750,2750,0
|
|
20230905,180300,9412065800,2750,2750,2750,2750,0
|
|
20230905,180200,9412065800,2750,2750,2750,2750,0
|
|
20230905,180100,9412065800,2750,2750,2750,2750,0
|
|
20230905,180000,9412065800,2750,2750,2750,2750,0
|
|
20230905,175900,9412065800,2750,2750,2750,2750,0
|
|
20230905,175800,9412065800,2750,2750,2750,2750,0
|
|
20230905,175700,9412065800,2750,2750,2750,2750,0
|
|
20230905,175600,9412065800,2750,2750,2750,2750,0
|
|
20230905,175500,9412065800,2750,2750,2750,2750,0
|
|
20230905,175400,9412065800,2750,2750,2750,2750,0
|
|
20230905,175300,9412065800,2750,2750,2750,2750,0
|
|
20230905,175200,9412065800,2750,2750,2750,2750,112697
|
|
20230905,175100,9412065800,2750,2750,2750,2750,0
|
|
20230905,175000,9412065800,2750,2750,2750,2750,0
|
|
20230905,174900,9412065800,2750,2750,2750,2750,0
|
|
20230905,174800,9412065800,2750,2750,2750,2750,0
|
|
20230905,174700,9412065800,2750,2750,2750,2750,0
|
|
20230905,174600,9412065800,2750,2750,2750,2750,0
|
|
20230905,174500,9412065800,2750,2750,2750,2750,0
|
|
20230905,174400,9412065800,2750,2750,2750,2750,0
|
|
20230905,174300,9412065800,2750,2750,2750,2750,0
|
|
20230905,174200,9412065800,2750,2750,2750,2750,0
|
|
20230905,174100,9412065800,2750,2750,2750,2750,0
|
|
20230905,174000,9412065800,2750,2750,2750,2750,0
|
|
20230905,173900,9412065800,2750,2750,2750,2750,0
|
|
20230905,173800,9412065800,2750,2750,2750,2750,0
|
|
20230905,173700,9412065800,2750,2750,2750,2750,0
|
|
20230905,173600,9412065800,2750,2750,2750,2750,0
|
|
20230905,173500,9412065800,2750,2750,2750,2750,0
|
|
20230905,173400,9412065800,2750,2750,2750,2750,0
|
|
20230905,173300,9412065800,2750,2750,2750,2750,0
|
|
20230905,173200,9412065800,2750,2750,2750,2750,0
|
|
20230905,173100,9412065800,2750,2750,2750,2750,0
|
|
20230905,173000,9412065800,2750,2750,2750,2750,0
|
|
20230905,172900,9412065800,2750,2750,2750,2750,0
|
|
20230905,172800,9412065800,2750,2750,2750,2750,0
|
|
20230905,172700,9412065800,2750,2750,2750,2750,0
|
|
20230905,172600,9412065800,2750,2750,2750,2750,0
|
|
20230905,172500,9412065800,2750,2750,2750,2750,0
|
|
20230905,172400,9412065800,2750,2750,2750,2750,0
|
|
20230905,172300,9412065800,2750,2750,2750,2750,0
|
|
20230905,172200,9412065800,2750,2750,2750,2750,112697
|
|
20230905,172100,9412065800,2750,2750,2750,2750,0
|
|
20230905,172000,9412065800,2750,2750,2750,2750,0
|
|
20230905,171900,9412065800,2750,2750,2750,2750,0
|
|
20230905,171800,9412065800,2750,2750,2750,2750,0
|
|
20230905,171700,9412065800,2750,2750,2750,2750,0
|
|
20230905,171600,9412065800,2750,2750,2750,2750,0
|
|
20230905,171500,9412065800,2750,2750,2750,2750,0
|
|
20230905,171400,9412065800,2750,2750,2750,2750,0
|
|
20230905,171300,9412065800,2750,2750,2750,2750,0
|
|
20230905,171200,9412065800,2750,2750,2750,2750,0
|
|
20230905,171100,9412065800,2750,2750,2750,2750,0
|
|
20230905,171000,9412065800,2750,2750,2750,2750,0
|
|
20230905,170900,9412065800,2750,2750,2750,2750,0
|
|
20230905,170800,9412065800,2750,2750,2750,2750,0
|
|
20230905,170700,9412065800,2750,2750,2750,2750,0
|
|
20230905,170600,9412065800,2750,2750,2750,2750,0
|
|
20230905,170500,9412065800,2750,2750,2750,2750,0
|
|
20230905,170400,9412065800,2750,2750,2750,2750,0
|
|
20230905,170300,9412065800,2750,2750,2750,2750,0
|
|
20230905,170200,9412065800,2750,2750,2750,2750,0
|
|
20230905,170100,9412065800,2750,2750,2750,2750,0
|
|
20230905,170000,9412065800,2750,2750,2750,2750,0
|
|
20230905,165900,9412065800,2750,2750,2750,2750,0
|
|
20230905,165800,9412065800,2750,2750,2750,2750,0
|
|
20230905,165700,9412065800,2750,2750,2750,2750,0
|
|
20230905,165600,9412065800,2750,2750,2750,2750,0
|
|
20230905,165500,9412065800,2750,2750,2750,2750,0
|
|
20230905,165400,9412065800,2750,2750,2750,2750,0
|
|
20230905,165300,9412065800,2750,2750,2750,2750,0
|
|
20230905,165200,9412065800,2750,2750,2750,2750,112697
|
|
20230905,165100,9412065800,2750,2750,2750,2750,0
|
|
20230905,165000,9412065800,2750,2750,2750,2750,0
|
|
20230905,164900,9412065800,2750,2750,2750,2750,0
|
|
20230905,164800,9412065800,2750,2750,2750,2750,0
|
|
20230905,164700,9412065800,2750,2750,2750,2750,0
|
|
20230905,164600,9412065800,2750,2750,2750,2750,0
|
|
20230905,164500,9412065800,2750,2750,2750,2750,0
|
|
20230905,164400,9412065800,2750,2750,2750,2750,0
|
|
20230905,164300,9412065800,2750,2750,2750,2750,0
|
|
20230905,164200,9412065800,2750,2750,2750,2750,0
|
|
20230905,164100,9412065800,2750,2750,2750,2750,0
|
|
20230905,164000,9412065800,2750,2750,2750,2750,0
|
|
20230905,163900,9412065800,2750,2750,2750,2750,0
|
|
20230905,163800,9412065800,2750,2750,2750,2750,0
|
|
20230905,163700,9412065800,2750,2750,2750,2750,0
|
|
20230905,163600,9412065800,2750,2750,2750,2750,0
|
|
20230905,163500,9412065800,2750,2750,2750,2750,0
|
|
20230905,163400,9412065800,2750,2750,2750,2750,0
|
|
20230905,163300,9412065800,2750,2750,2750,2750,0
|
|
20230905,163200,9412065800,2750,2750,2750,2750,0
|
|
20230905,163100,9412065800,2750,2750,2750,2750,0
|
|
20230905,163000,9412065800,2750,2750,2750,2750,0
|
|
20230905,162900,9412065800,2750,2750,2750,2750,0
|
|
20230905,162800,9412065800,2750,2750,2750,2750,0
|
|
20230905,162700,9412065800,2750,2750,2750,2750,0
|
|
20230905,162600,9412065800,2750,2750,2750,2750,0
|
|
20230905,162500,9412065800,2750,2750,2750,2750,0
|
|
20230905,162400,9412065800,2750,2750,2750,2750,0
|
|
20230905,162300,9412065800,2750,2750,2750,2750,0
|
|
20230905,162200,9412065800,2750,2750,2750,2750,112697
|
|
20230905,162100,9412065800,2750,2750,2750,2750,0
|
|
20230905,162000,9412065800,2750,2750,2750,2750,0
|
|
20230905,161900,9412065800,2750,2750,2750,2750,0
|
|
20230905,161800,9412065800,2750,2750,2750,2750,0
|
|
20230905,161700,9412065800,2750,2750,2750,2750,0
|
|
20230905,161600,9412065800,2750,2750,2750,2750,0
|
|
20230905,161500,9412065800,2750,2750,2750,2750,0
|
|
20230905,161400,9412065800,2750,2750,2750,2750,0
|
|
20230905,161300,9412065800,2750,2750,2750,2750,0
|
|
20230905,161200,9412065800,2750,2750,2750,2750,0
|
|
20230905,161100,9412065800,2750,2750,2750,2750,0
|
|
20230905,161000,9412065800,2750,2750,2750,2750,0
|
|
20230905,160900,9412065800,2750,2750,2750,2750,0
|
|
20230905,160800,9412065800,2750,2750,2750,2750,0
|
|
20230905,160700,9412065800,2750,2750,2750,2750,0
|
|
20230905,160600,9412065800,2750,2750,2750,2750,0
|
|
20230905,160500,9412065800,2750,2750,2750,2750,0
|
|
20230905,160400,9412065800,2750,2750,2750,2750,0
|
|
20230905,160300,9412065800,2750,2750,2750,2750,0
|
|
20230905,160200,9412065800,2750,2750,2750,2750,0
|
|
20230905,160100,9412065800,2750,2750,2750,2750,0
|
|
20230905,160000,9412065800,2750,2750,2750,2750,0
|
|
20230905,155900,9412065800,2750,2750,2750,2750,0
|
|
20230905,155800,9412065800,2750,2750,2750,2750,0
|
|
20230905,155700,9412065800,2750,2750,2750,2750,0
|
|
20230905,155600,9412065800,2750,2750,2750,2750,0
|
|
20230905,155500,9412065800,2750,2750,2750,2750,0
|
|
20230905,155400,9412065800,2750,2750,2750,2750,0
|
|
20230905,155300,9412065800,2750,2750,2750,2750,0
|
|
20230905,155200,9412065800,2750,2750,2750,2750,112697
|
|
20230905,155100,9412065800,2750,2750,2750,2750,0
|
|
20230905,155000,9412065800,2750,2750,2750,2750,0
|
|
20230905,154900,9412065800,2750,2750,2750,2750,0
|
|
20230905,154800,9412065800,2750,2750,2750,2750,0
|
|
20230905,154700,9412065800,2750,2750,2750,2750,0
|
|
20230905,154600,9412065800,2750,2750,2750,2750,0
|
|
20230905,154500,9412065800,2750,2750,2750,2750,0
|
|
20230905,154400,9412065800,2750,2750,2750,2750,0
|
|
20230905,154300,9412065800,2750,2750,2750,2750,0
|
|
20230905,154200,9412065800,2750,2750,2750,2750,0
|
|
20230905,154100,9412065800,2750,2750,2750,2750,0
|
|
20230905,154000,9412065800,2750,2750,2750,2750,0
|
|
20230905,153900,9412065800,2750,2750,2750,2750,0
|
|
20230905,153800,9412065800,2750,2750,2750,2750,0
|
|
20230905,153700,9412065800,2750,2750,2750,2750,0
|
|
20230905,153600,9412065800,2750,2750,2750,2750,0
|
|
20230905,153500,9412065800,2750,2750,2750,2750,0
|
|
20230905,153400,9412065800,2750,2750,2750,2750,0
|
|
20230905,153300,9412065800,2750,2750,2750,2750,0
|
|
20230905,153200,9412065800,2750,2750,2750,2750,0
|
|
20230905,153100,9412065800,2750,2750,2750,2750,0
|
|
20230905,153000,9412065800,2750,2750,2750,2750,112697
|
|
20230905,152900,9102149050,2755,2755,2755,2755,0
|
|
20230905,152800,9102149050,2755,2755,2755,2755,0
|
|
20230905,152700,9102149050,2755,2755,2755,2755,0
|
|
20230905,152600,9102149050,2755,2755,2755,2755,0
|
|
20230905,152500,9102149050,2755,2755,2755,2755,0
|
|
20230905,152400,9102149050,2755,2755,2755,2755,0
|
|
20230905,152300,9102149050,2755,2755,2755,2755,0
|
|
20230905,152200,9102149050,2755,2755,2755,2755,0
|
|
20230905,152100,9102149050,2755,2755,2755,2755,0
|
|
20230905,152000,9102149050,2755,2755,2755,2755,0
|
|
20230905,151900,9102149050,2755,2745,2755,2745,96756
|
|
20230905,151800,8836172800,2745,2750,2750,2745,10829
|
|
20230905,151700,8806414315,2750,2745,2750,2745,4406
|
|
20230905,151600,8794316410,2750,2750,2750,2745,5096
|
|
20230905,151500,8780306795,2750,2750,2750,2745,10817
|
|
20230905,151400,8750611120,2750,2750,2750,2745,1728
|
|
20230905,151300,8745861460,2745,2750,2750,2745,8244
|
|
20230905,151200,8723222870,2750,2745,2750,2745,5851
|
|
20230905,151100,8707156525,2750,2745,2750,2745,13587
|
|
20230905,151000,8669857955,2745,2745,2750,2745,10268
|
|
20230905,150900,8641672030,2745,2745,2750,2745,4363
|
|
20230905,150800,8629689120,2745,2750,2750,2745,5333
|
|
20230905,150700,8615033870,2750,2750,2750,2745,1450
|
|
20230905,150600,8611047720,2750,2745,2750,2745,5499
|
|
20230905,150500,8595947470,2750,2750,2750,2745,33920
|
|
20230905,150400,8502833085,2750,2750,2750,2745,1036
|
|
20230905,150300,8499986610,2750,2750,2755,2750,15078
|
|
20230905,150200,8458518590,2755,2755,2755,2750,4255
|
|
20230905,150100,8446803965,2755,2750,2755,2750,1403
|
|
20230905,150000,8442941200,2755,2755,2755,2755,3811
|
|
20230905,145900,8432441895,2755,2750,2755,2750,17598
|
|
20230905,145800,8383985340,2750,2750,2755,2750,8809
|
|
20230905,145700,8359753045,2750,2755,2755,2750,3973
|
|
20230905,145600,8348826000,2755,2755,2755,2750,1455
|
|
20230905,145500,8344824370,2755,2755,2755,2750,747
|
|
20230905,145400,8342770000,2755,2750,2755,2750,618
|
|
20230905,145300,8341069535,2755,2755,2755,2750,3320
|
|
20230905,145200,8331935435,2750,2750,2755,2745,5465
|
|
20230905,145100,8316912910,2755,2755,2755,2750,7124
|
|
20230905,145000,8297311290,2750,2750,2755,2745,23691
|
|
20230905,144900,8232161310,2750,2750,2755,2750,2533
|
|
20230905,144800,8225195520,2750,2750,2755,2750,7146
|
|
20230905,144700,8205544000,2750,2750,2755,2750,8570
|
|
20230905,144600,8181976420,2750,2750,2755,2750,20388
|
|
20230905,144500,8125903030,2750,2755,2755,2750,2593
|
|
20230905,144400,8118761835,2750,2755,2755,2750,2058
|
|
20230905,144300,8113098095,2755,2750,2755,2750,2020
|
|
20230905,144200,8107541580,2755,2755,2755,2750,1329
|
|
20230905,144100,8103881185,2750,2750,2755,2750,5981
|
|
20230905,144000,8087431730,2755,2755,2755,2750,934
|
|
20230905,143900,8084858760,2750,2755,2755,2750,2816
|
|
20230905,143800,8077101185,2755,2755,2755,2750,18502
|
|
20230905,143700,8026220310,2755,2755,2755,2750,2266
|
|
20230905,143600,8019984980,2750,2750,2755,2750,580
|
|
20230905,143500,8018387965,2750,2750,2755,2750,3506
|
|
20230905,143400,8008746445,2755,2750,2755,2750,3651
|
|
20230905,143300,7998703620,2750,2750,2750,2745,11160
|
|
20230905,143200,7968013670,2750,2750,2755,2745,14244
|
|
20230905,143100,7928835925,2750,2750,2750,2745,2645
|
|
20230905,143000,7921570885,2750,2745,2750,2745,2636
|
|
20230905,142900,7914325450,2745,2750,2750,2745,1801
|
|
20230905,142800,7909375600,2750,2745,2750,2745,4909
|
|
20230905,142700,7895887905,2745,2745,2750,2745,16286
|
|
20230905,142600,7851182785,2745,2750,2750,2745,37408
|
|
20230905,142500,7748322460,2755,2750,2755,2750,5926
|
|
20230905,142400,7732016580,2755,2755,2755,2750,1765
|
|
20230905,142300,7727161020,2755,2760,2760,2750,2198
|
|
20230905,142200,7721102655,2760,2755,2760,2750,1893
|
|
20230905,142100,7715890400,2755,2755,2760,2755,1768
|
|
20230905,142000,7711019535,2760,2755,2760,2750,1826
|
|
20230905,141900,7705989900,2750,2755,2760,2750,844
|
|
20230905,141800,7703664615,2760,2755,2760,2755,2672
|
|
20230905,141700,7696298055,2755,2760,2760,2755,2694
|
|
20230905,141600,7688875985,2760,2755,2760,2750,865
|
|
20230905,141500,7686494670,2755,2755,2760,2750,1809
|
|
20230905,141400,7681511670,2755,2755,2760,2750,11643
|
|
20230905,141300,7649438220,2750,2755,2755,2750,833
|
|
20230905,141200,7647144805,2755,2755,2760,2755,1633
|
|
20230905,141100,7642645865,2755,2755,2755,2750,25204
|
|
20230905,141000,7573210350,2755,2755,2760,2755,1270
|
|
20230905,140900,7569711470,2755,2760,2760,2755,738
|
|
20230905,140800,7567677265,2760,2760,2760,2755,2077
|
|
20230905,140700,7561953810,2755,2760,2760,2755,6202
|
|
20230905,140600,7544859080,2760,2760,2760,2755,483
|
|
20230905,140500,7543527745,2760,2760,2760,2755,5192
|
|
20230905,140400,7529201405,2765,2760,2765,2755,9050
|
|
20230905,140300,7504223555,2760,2760,2765,2760,3930
|
|
20230905,140200,7493376725,2760,2765,2765,2760,876
|
|
20230905,140100,7490958715,2765,2760,2765,2760,327
|
|
20230905,140000,7490055735,2760,2760,2765,2760,6391
|
|
20230905,135900,7472416420,2760,2765,2765,2760,312
|
|
20230905,135800,7471555175,2760,2760,2765,2760,941
|
|
20230905,135700,7468956705,2765,2765,2765,2760,4161
|
|
20230905,135600,7457471750,2765,2765,2765,2760,6828
|
|
20230905,135500,7438626375,2760,2760,2765,2760,6699
|
|
20230905,135400,7420136800,2760,2760,2760,2755,7579
|
|
20230905,135300,7399221210,2760,2755,2760,2755,5458
|
|
20230905,135200,7384162535,2755,2760,2760,2755,1167
|
|
20230905,135100,7380946025,2760,2760,2760,2755,1674
|
|
20230905,135000,7376325790,2760,2755,2760,2755,5577
|
|
20230905,134900,7360960635,2760,2755,2760,2755,723
|
|
20230905,134800,7358967205,2760,2760,2760,2755,5763
|
|
20230905,134700,7343066870,2755,2760,2760,2755,1449
|
|
20230905,134600,7339071805,2760,2760,2765,2755,39042
|
|
20230905,134500,7231316210,2765,2760,2765,2760,2345
|
|
20230905,134400,7224837875,2760,2765,2765,2760,3999
|
|
20230905,134300,7213798035,2765,2760,2765,2760,2937
|
|
20230905,134200,7205680120,2765,2765,2770,2765,2627
|
|
20230905,134100,7198416405,2770,2765,2770,2765,13314
|
|
20230905,134000,7161603145,2765,2765,2770,2765,877
|
|
20230905,133900,7159176270,2770,2765,2770,2765,2379
|
|
20230905,133800,7152597015,2770,2770,2770,2765,4048
|
|
20230905,133700,7141392550,2770,2770,2770,2765,3785
|
|
20230905,133600,7130922920,2765,2765,2770,2765,877
|
|
20230905,133500,7128497800,2765,2770,2770,2765,4008
|
|
20230905,133400,7117412845,2770,2770,2770,2765,179
|
|
20230905,133300,7116917840,2765,2770,2770,2765,588
|
|
20230905,133200,7115291985,2765,2765,2770,2765,2212
|
|
20230905,133100,7109170530,2765,2765,2770,2765,4955
|
|
20230905,133000,7095468130,2765,2770,2770,2765,2006
|
|
20230905,132900,7089920510,2770,2770,2770,2765,780
|
|
20230905,132800,7087761475,2765,2770,2775,2765,3285
|
|
20230905,132700,7078670305,2770,2770,2775,2770,10220
|
|
20230905,132600,7050360200,2775,2770,2775,2770,11006
|
|
20230905,132500,7019873370,2775,2775,2775,2770,1127
|
|
20230905,132400,7016747510,2775,2775,2775,2770,408
|
|
20230905,132300,7015615635,2770,2770,2775,2770,2720
|
|
20230905,132200,7008081230,2770,2765,2770,2765,7007
|
|
20230905,132100,6988698020,2770,2770,2770,2765,2987
|
|
20230905,132000,6980435310,2770,2770,2770,2770,830
|
|
20230905,131900,6978136210,2770,2770,2770,2765,1506
|
|
20230905,131800,6973966200,2770,2770,2770,2765,3053
|
|
20230905,131700,6965518930,2770,2770,2775,2770,3962
|
|
20230905,131600,6954543885,2770,2775,2775,2770,1736
|
|
20230905,131500,6949729365,2775,2770,2775,2770,1884
|
|
20230905,131400,6944509160,2775,2775,2775,2770,11661
|
|
20230905,131300,6912207855,2770,2770,2775,2770,3687
|
|
20230905,131200,6901994840,2775,2775,2775,2775,795
|
|
20230905,131100,6899788715,2775,2775,2775,2770,4926
|
|
20230905,131000,6886124365,2775,2770,2775,2770,3288
|
|
20230905,130900,6877015585,2770,2770,2775,2770,1206
|
|
20230905,130800,6873672975,2775,2775,2775,2770,914
|
|
20230905,130700,6871140600,2775,2775,2775,2770,536
|
|
20230905,130600,6869655745,2775,2775,2780,2770,4218
|
|
20230905,130500,6857954605,2775,2775,2780,2775,1048
|
|
20230905,130400,6855046380,2775,2775,2780,2775,1296
|
|
20230905,130300,6851449955,2780,2780,2780,2775,623
|
|
20230905,130200,6849719575,2780,2775,2780,2775,952
|
|
20230905,130100,6847077710,2775,2780,2780,2775,2132
|
|
20230905,130000,6841161180,2780,2775,2780,2775,2710
|
|
20230905,125900,6833638760,2780,2780,2780,2775,395
|
|
20230905,125800,6832541990,2780,2780,2780,2775,3109
|
|
20230905,125700,6823900530,2780,2780,2780,2775,1783
|
|
20230905,125600,6818943835,2780,2775,2780,2770,3912
|
|
20230905,125500,6808089925,2775,2775,2775,2770,1710
|
|
20230905,125400,6803347040,2775,2775,2775,2770,875
|
|
20230905,125300,6800922205,2775,2775,2775,2770,2696
|
|
20230905,125200,6793441405,2775,2775,2775,2770,1759
|
|
20230905,125100,6788561745,2775,2775,2775,2770,1127
|
|
20230905,125000,6785435650,2775,2775,2775,2770,1281
|
|
20230905,124900,6781882440,2775,2770,2775,2770,1203
|
|
20230905,124800,6778547445,2775,2770,2775,2770,876
|
|
20230905,124700,6776120495,2775,2765,2775,2765,5216
|
|
20230905,124600,6761646605,2765,2775,2775,2765,8149
|
|
20230905,124500,6739058565,2770,2770,2775,2770,3001
|
|
20230905,124400,6730745680,2775,2770,2775,2765,8910
|
|
20230905,124300,6706067870,2770,2770,2770,2765,2112
|
|
20230905,124200,6700220745,2770,2765,2770,2765,3457
|
|
20230905,124100,6690648805,2770,2770,2770,2765,2329
|
|
20230905,124000,6684197575,2770,2770,2770,2765,1862
|
|
20230905,123900,6679041405,2770,2770,2770,2765,2251
|
|
20230905,123800,6672812460,2770,2770,2770,2765,949
|
|
20230905,123700,6670185295,2770,2770,2770,2765,2545
|
|
20230905,123600,6663137725,2765,2770,2770,2765,1745
|
|
20230905,123500,6658311590,2765,2775,2775,2765,1475
|
|
20230905,123400,6654229315,2770,2770,2770,2765,6230
|
|
20230905,123300,6636982460,2770,2770,2770,2770,1307
|
|
20230905,123200,6633362070,2765,2770,2775,2765,5653
|
|
20230905,123100,6617708515,2765,2775,2775,2765,922
|
|
20230905,123000,6615156905,2770,2770,2775,2765,1890
|
|
20230905,122900,6609919920,2770,2770,2775,2770,980
|
|
20230905,122800,6607204345,2770,2770,2775,2765,1756
|
|
20230905,122700,6602344990,2775,2765,2775,2765,1259
|
|
20230905,122600,6598855425,2775,2765,2775,2765,1780
|
|
20230905,122500,6593918090,2775,2765,2775,2765,1303
|
|
20230905,122400,6590310920,2765,2770,2775,2765,10646
|
|
20230905,122300,6560822695,2770,2765,2770,2765,695
|
|
20230905,122200,6558900720,2765,2770,2770,2765,1186
|
|
20230905,122100,6555619385,2765,2765,2770,2765,5081
|
|
20230905,122000,6541566325,2765,2765,2770,2760,3850
|
|
20230905,121900,6530939310,2765,2770,2770,2765,25368
|
|
20230905,121800,6460789695,2765,2765,2775,2765,2898
|
|
20230905,121700,6452764170,2765,2770,2775,2765,3514
|
|
20230905,121600,6443032345,2765,2770,2770,2765,1356
|
|
20230905,121500,6439279790,2775,2770,2775,2770,11893
|
|
20230905,121400,6406336085,2770,2775,2775,2770,2548
|
|
20230905,121300,6399278080,2775,2770,2775,2770,3597
|
|
20230905,121200,6389313270,2770,2770,2780,2770,695
|
|
20230905,121100,6387387720,2775,2775,2780,2775,2483
|
|
20230905,121000,6380497365,2780,2780,2780,2775,1146
|
|
20230905,120900,6377316435,2775,2775,2780,2775,893
|
|
20230905,120800,6374838335,2775,2775,2780,2775,2189
|
|
20230905,120700,6368763820,2770,2780,2780,2770,1508
|
|
20230905,120600,6364580780,2780,2775,2780,2770,6455
|
|
20230905,120500,6346652010,2775,2775,2775,2770,4784
|
|
20230905,120400,6333379565,2775,2770,2775,2770,2153
|
|
20230905,120300,6327405000,2775,2775,2775,2770,839
|
|
20230905,120200,6325079120,2770,2775,2775,2770,877
|
|
20230905,120100,6322649530,2775,2775,2780,2775,2722
|
|
20230905,120000,6315095955,2775,2780,2780,2775,4225
|
|
20230905,115900,6303360325,2780,2775,2780,2775,1386
|
|
20230905,115800,6299508805,2780,2775,2780,2770,1401
|
|
20230905,115700,6295620310,2775,2775,2780,2770,7595
|
|
20230905,115600,6274545490,2780,2780,2780,2775,1865
|
|
20230905,115500,6269365055,2780,2780,2785,2780,14720
|
|
20230905,115400,6228425165,2780,2780,2780,2780,139
|
|
20230905,115300,6228038745,2780,2780,2780,2775,1643
|
|
20230905,115200,6223476985,2770,2780,2780,2770,8357
|
|
20230905,115100,6200284350,2780,2775,2780,2775,12264
|
|
20230905,115000,6166196135,2775,2775,2780,2775,7675
|
|
20230905,114900,6144896940,2770,2775,2775,2770,10105
|
|
20230905,114800,6116858625,2775,2770,2775,2770,12540
|
|
20230905,114700,6082121455,2770,2770,2770,2765,2389
|
|
20230905,114600,6075512780,2770,2765,2770,2765,1905
|
|
20230905,114500,6070241230,2770,2765,2770,2765,720
|
|
20230905,114400,6068250275,2770,2765,2770,2765,531
|
|
20230905,114300,6066781115,2765,2770,2770,2765,3049
|
|
20230905,114200,6058338280,2770,2770,2775,2770,2573
|
|
20230905,114100,6051210465,2775,2770,2775,2770,3412
|
|
20230905,114000,6041758765,2775,2775,2775,2770,776
|
|
20230905,113900,6039608325,2770,2770,2770,2770,9818
|
|
20230905,113800,6012412465,2770,2770,2770,2765,1313
|
|
20230905,113700,6008777285,2770,2770,2770,2765,3157
|
|
20230905,113600,6000033960,2765,2770,2770,2765,3588
|
|
20230905,113500,5990095250,2770,2770,2770,2765,2539
|
|
20230905,113400,5983065110,2770,2765,2770,2765,13520
|
|
20230905,113300,5945682260,2765,2760,2765,2760,2740
|
|
20230905,113200,5938118255,2760,2760,2765,2760,3032
|
|
20230905,113100,5929745200,2760,2760,2765,2760,2575
|
|
20230905,113000,5922632630,2765,2760,2765,2760,1251
|
|
20230905,112900,5919175180,2765,2760,2765,2760,303
|
|
20230905,112800,5918338155,2765,2760,2765,2760,6597
|
|
20230905,112700,5900108885,2760,2765,2770,2760,17587
|
|
20230905,112600,5851482785,2770,2770,2770,2765,1287
|
|
20230905,112500,5847923435,2770,2765,2770,2765,2201
|
|
20230905,112400,5841828435,2770,2770,2775,2765,5045
|
|
20230905,112300,5827854185,2775,2770,2775,2770,2531
|
|
20230905,112200,5820842040,2770,2770,2770,2765,8410
|
|
20230905,112100,5797558180,2770,2770,2770,2765,6267
|
|
20230905,112000,5780225285,2770,2765,2770,2765,1779
|
|
20230905,111900,5775299835,2770,2770,2770,2765,8955
|
|
20230905,111800,5750499525,2765,2765,2770,2760,11810
|
|
20230905,111700,5717846285,2765,2765,2765,2765,2473
|
|
20230905,111600,5711008440,2765,2765,2765,2760,2470
|
|
20230905,111500,5704188730,2760,2765,2765,2760,1803
|
|
20230905,111400,5699208485,2760,2760,2765,2760,560
|
|
20230905,111300,5697662140,2765,2765,2770,2765,8975
|
|
20230905,111200,5672845000,2765,2765,2765,2765,10764
|
|
20230905,111100,5643082540,2760,2760,2765,2760,3884
|
|
20230905,111000,5632348795,2755,2755,2760,2755,18518
|
|
20230905,110900,5581300460,2755,2750,2755,2750,454
|
|
20230905,110800,5580050960,2755,2750,2755,2750,2961
|
|
20230905,110700,5571907960,2750,2755,2755,2750,2395
|
|
20230905,110600,5565317980,2755,2760,2760,2750,4859
|
|
20230905,110500,5551931885,2760,2760,2760,2755,1526
|
|
20230905,110400,5547720860,2760,2755,2760,2755,8998
|
|
20230905,110300,5522930455,2755,2755,2755,2750,3019
|
|
20230905,110200,5514613605,2755,2750,2755,2750,103
|
|
20230905,110100,5514330085,2750,2750,2750,2750,1122
|
|
20230905,110000,5511244585,2750,2755,2755,2750,1481
|
|
20230905,105900,5507169585,2755,2750,2755,2750,1019
|
|
20230905,105800,5504362690,2745,2745,2750,2745,4666
|
|
20230905,105700,5491533720,2745,2750,2750,2745,3548
|
|
20230905,105600,5481787345,2750,2745,2750,2745,670
|
|
20230905,105500,5479946080,2750,2745,2750,2745,122
|
|
20230905,105400,5479611005,2745,2745,2750,2745,2444
|
|
20230905,105300,5472901945,2745,2745,2750,2745,4003
|
|
20230905,105200,5461913595,2745,2740,2745,2740,1662
|
|
20230905,105100,5457354620,2740,2745,2745,2740,1575
|
|
20230905,105000,5453038690,2745,2745,2745,2740,1037
|
|
20230905,104900,5450195660,2745,2740,2745,2740,6005
|
|
20230905,104800,5433721020,2740,2740,2745,2740,1987
|
|
20230905,104700,5428274815,2740,2740,2745,2740,23085
|
|
20230905,104600,5365006735,2745,2740,2745,2740,2132
|
|
20230905,104500,5359162220,2740,2745,2745,2740,11618
|
|
20230905,104400,5327327315,2745,2745,2745,2740,4370
|
|
20230905,104300,5315352520,2745,2740,2745,2740,2252
|
|
20230905,104200,5309181445,2745,2745,2745,2740,4816
|
|
20230905,104100,5295983365,2740,2745,2745,2740,12656
|
|
20230905,104000,5261297175,2745,2745,2745,2740,11661
|
|
20230905,103900,5229336950,2745,2750,2750,2740,17665
|
|
20230905,103800,5180846970,2750,2755,2755,2745,5871
|
|
20230905,103700,5164726785,2755,2750,2755,2745,11114
|
|
20230905,103600,5134177875,2755,2755,2755,2750,14047
|
|
20230905,103500,5095526890,2750,2755,2755,2750,1515
|
|
20230905,103400,5091360595,2755,2750,2755,2745,4620
|
|
20230905,103300,5078660430,2750,2750,2760,2750,10143
|
|
20230905,103200,5050755580,2750,2750,2755,2750,10306
|
|
20230905,103100,5022392565,2755,2755,2755,2750,3899
|
|
20230905,103000,5011668390,2755,2755,2755,2745,6596
|
|
20230905,102900,4993543485,2755,2750,2760,2745,10072
|
|
20230905,102800,4965838470,2750,2760,2760,2745,9778
|
|
20230905,102700,4938973095,2760,2760,2760,2745,12595
|
|
20230905,102600,4904323615,2750,2760,2760,2750,11180
|
|
20230905,102500,4873549635,2760,2760,2760,2755,10564
|
|
20230905,102400,4844416425,2760,2755,2760,2755,290
|
|
20230905,102300,4843617380,2755,2755,2760,2755,12282
|
|
20230905,102200,4809767605,2760,2755,2760,2755,11117
|
|
20230905,102100,4779089700,2755,2755,2760,2755,3680
|
|
20230905,102000,4768944000,2755,2760,2760,2755,7886
|
|
20230905,101900,4747195500,2760,2760,2760,2760,4521
|
|
20230905,101800,4734717540,2760,2760,2760,2755,2247
|
|
20230905,101700,4728523510,2760,2760,2760,2755,4507
|
|
20230905,101600,4716090080,2760,2760,2760,2755,2922
|
|
20230905,101500,4708027175,2755,2755,2760,2755,19171
|
|
20230905,101400,4655133800,2755,2760,2760,2755,2148
|
|
20230905,101300,4649205345,2760,2760,2760,2755,5715
|
|
20230905,101200,4633433475,2760,2760,2765,2760,9469
|
|
20230905,101100,4607294600,2765,2760,2765,2755,12961
|
|
20230905,101000,4571520435,2755,2755,2760,2750,6135
|
|
20230905,100900,4554618615,2755,2755,2755,2750,3634
|
|
20230905,100800,4544607510,2755,2755,2760,2750,4366
|
|
20230905,100700,4532578830,2755,2750,2755,2750,2179
|
|
20230905,100600,4526578435,2745,2745,2755,2745,16546
|
|
20230905,100500,4481053855,2740,2745,2750,2740,10905
|
|
20230905,100400,4451124960,2745,2745,2745,2740,17987
|
|
20230905,100300,4401821780,2740,2745,2750,2740,18151
|
|
20230905,100200,4352018150,2745,2745,2745,2740,8959
|
|
20230905,100100,4327446075,2740,2745,2745,2740,20823
|
|
20230905,100000,4270372820,2745,2745,2750,2740,5334
|
|
20230905,095900,4255754235,2745,2745,2750,2735,29100
|
|
20230905,095800,4175999930,2745,2745,2750,2745,5776
|
|
20230905,095700,4160144795,2745,2745,2745,2745,3597
|
|
20230905,095600,4150271030,2745,2750,2750,2740,4076
|
|
20230905,095500,4139096315,2745,2745,2750,2740,11601
|
|
20230905,095400,4107259065,2745,2745,2750,2740,8183
|
|
20230905,095300,4084797705,2740,2745,2745,2740,6508
|
|
20230905,095200,4066954635,2745,2745,2750,2745,28789
|
|
20230905,095100,3987928275,2750,2750,2750,2745,1950
|
|
20230905,095000,3982573645,2750,2745,2750,2745,4534
|
|
20230905,094900,3970113850,2745,2755,2755,2740,15294
|
|
20230905,094800,3928118110,2755,2750,2755,2750,5265
|
|
20230905,094700,3913625330,2750,2740,2750,2735,34061
|
|
20230905,094600,3820251000,2740,2730,2740,2730,32158
|
|
20230905,094500,3732284730,2740,2730,2740,2730,42952
|
|
20230905,094400,3614872040,2730,2735,2735,2730,46452
|
|
20230905,094300,3488052770,2735,2735,2735,2730,31133
|
|
20230905,094200,3402913620,2735,2735,2740,2730,13839
|
|
20230905,094100,3365087220,2740,2740,2740,2735,27089
|
|
20230905,094000,3290997975,2735,2740,2740,2735,23392
|
|
20230905,093900,3226986300,2740,2745,2745,2735,34126
|
|
20230905,093800,3133469735,2745,2740,2745,2740,26394
|
|
20230905,093700,3061079880,2740,2745,2745,2740,32245
|
|
20230905,093600,2972706815,2745,2755,2755,2740,32102
|
|
20230905,093500,2884539685,2750,2760,2760,2750,66574
|
|
20230905,093400,2701369025,2760,2760,2760,2755,12242
|
|
20230905,093300,2667632030,2760,2760,2760,2755,15799
|
|
20230905,093200,2624099605,2755,2755,2760,2750,36339
|
|
20230905,093100,2524027725,2755,2760,2760,2755,28740
|
|
20230905,093000,2444830450,2760,2765,2770,2755,27584
|
|
20230905,092900,2368678140,2770,2765,2770,2760,12937
|
|
20230905,092800,2332904765,2765,2770,2770,2760,15047
|
|
20230905,092700,2291306275,2770,2775,2775,2770,20746
|
|
20230905,092600,2233837200,2775,2780,2780,2775,18948
|
|
20230905,092500,2181253165,2775,2785,2785,2775,19608
|
|
20230905,092400,2126787015,2780,2790,2795,2780,49099
|
|
20230905,092300,1990011210,2790,2790,2795,2790,6912
|
|
20230905,092200,1970718170,2790,2790,2795,2790,5920
|
|
20230905,092100,1954191215,2790,2785,2795,2785,23643
|
|
20230905,092000,1888246525,2785,2780,2790,2780,31500
|
|
20230905,091900,1800468820,2780,2780,2785,2780,8917
|
|
20230905,091800,1775678960,2780,2785,2785,2780,14276
|
|
20230905,091700,1735962695,2785,2785,2790,2785,10870
|
|
20230905,091600,1705673340,2790,2790,2790,2785,4317
|
|
20230905,091500,1693641400,2790,2780,2790,2780,50857
|
|
20230905,091400,1552059535,2780,2785,2790,2780,37687
|
|
20230905,091300,1447175695,2785,2785,2795,2785,6663
|
|
20230905,091200,1428610715,2795,2800,2800,2790,45173
|
|
20230905,091100,1302502305,2800,2800,2805,2795,58516
|
|
20230905,091000,1138725080,2800,2795,2805,2790,56137
|
|
20230905,090900,981662010,2795,2790,2795,2790,20943
|
|
20230905,090800,923216260,2790,2795,2795,2790,10397
|
|
20230905,090700,894178195,2790,2800,2800,2790,28760
|
|
20230905,090600,813780565,2795,2780,2795,2775,53836
|
|
20230905,090500,663636180,2780,2780,2785,2780,5571
|
|
20230905,090400,648145700,2780,2785,2785,2780,32643
|
|
20230905,090300,557318905,2785,2790,2790,2780,29245
|
|
20230905,090200,475859910,2785,2775,2785,2770,48080
|
|
20230905,090100,342253925,2775,2765,2775,2750,62386
|
|
20230905,090000,170105555,2760,2765,2770,2760,60882
|