590 lines
29 KiB
CSV
590 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184700,2030332200,2045,2045,2045,2045,22193
|
|
20230905,184600,2030332200,2045,2045,2045,2045,0
|
|
20230905,184500,2030332200,2045,2045,2045,2045,0
|
|
20230905,184400,2030332200,2045,2045,2045,2045,0
|
|
20230905,184300,2030332200,2045,2045,2045,2045,0
|
|
20230905,184200,2030332200,2045,2045,2045,2045,0
|
|
20230905,184100,2030332200,2045,2045,2045,2045,0
|
|
20230905,184000,2030332200,2045,2045,2045,2045,0
|
|
20230905,183900,2030332200,2045,2045,2045,2045,0
|
|
20230905,183800,2030332200,2045,2045,2045,2045,0
|
|
20230905,183700,2030332200,2045,2045,2045,2045,0
|
|
20230905,183600,2030332200,2045,2045,2045,2045,0
|
|
20230905,183500,2030332200,2045,2045,2045,2045,0
|
|
20230905,183400,2030332200,2045,2045,2045,2045,0
|
|
20230905,183300,2030332200,2045,2045,2045,2045,0
|
|
20230905,183200,2030332200,2045,2045,2045,2045,0
|
|
20230905,183100,2030332200,2045,2045,2045,2045,0
|
|
20230905,183000,2030332200,2045,2045,2045,2045,0
|
|
20230905,182900,2030332200,2045,2045,2045,2045,0
|
|
20230905,182800,2030332200,2045,2045,2045,2045,0
|
|
20230905,182700,2030332200,2045,2045,2045,2045,0
|
|
20230905,182600,2030332200,2045,2045,2045,2045,0
|
|
20230905,182500,2030332200,2045,2045,2045,2045,0
|
|
20230905,182400,2030332200,2045,2045,2045,2045,0
|
|
20230905,182300,2030332200,2045,2045,2045,2045,0
|
|
20230905,182200,2030332200,2045,2045,2045,2045,0
|
|
20230905,182100,2030332200,2045,2045,2045,2045,0
|
|
20230905,182000,2030332200,2045,2045,2045,2045,0
|
|
20230905,181900,2030332200,2045,2045,2045,2045,0
|
|
20230905,181800,2030332200,2045,2045,2045,2045,0
|
|
20230905,181700,2030332200,2045,2045,2045,2045,22193
|
|
20230905,181600,2030332200,2045,2045,2045,2045,0
|
|
20230905,181500,2030332200,2045,2045,2045,2045,0
|
|
20230905,181400,2030332200,2045,2045,2045,2045,0
|
|
20230905,181300,2030332200,2045,2045,2045,2045,0
|
|
20230905,181200,2030332200,2045,2045,2045,2045,0
|
|
20230905,181100,2030332200,2045,2045,2045,2045,0
|
|
20230905,181000,2030332200,2045,2045,2045,2045,0
|
|
20230905,180900,2030332200,2045,2045,2045,2045,0
|
|
20230905,180800,2030332200,2045,2045,2045,2045,0
|
|
20230905,180700,2030332200,2045,2045,2045,2045,0
|
|
20230905,180600,2030332200,2045,2045,2045,2045,0
|
|
20230905,180500,2030332200,2045,2045,2045,2045,0
|
|
20230905,180400,2030332200,2045,2045,2045,2045,0
|
|
20230905,180300,2030332200,2045,2045,2045,2045,0
|
|
20230905,180200,2030332200,2045,2045,2045,2045,0
|
|
20230905,180100,2030332200,2045,2045,2045,2045,0
|
|
20230905,180000,2030332200,2045,2045,2045,2045,0
|
|
20230905,175900,2030332200,2045,2045,2045,2045,0
|
|
20230905,175800,2030332200,2045,2045,2045,2045,0
|
|
20230905,175700,2030332200,2045,2045,2045,2045,0
|
|
20230905,175600,2030332200,2045,2045,2045,2045,0
|
|
20230905,175500,2030332200,2045,2045,2045,2045,0
|
|
20230905,175400,2030332200,2045,2045,2045,2045,0
|
|
20230905,175300,2030332200,2045,2045,2045,2045,0
|
|
20230905,175200,2030332200,2045,2045,2045,2045,0
|
|
20230905,175100,2030332200,2045,2045,2045,2045,0
|
|
20230905,175000,2030332200,2045,2045,2045,2045,0
|
|
20230905,174900,2030332200,2045,2045,2045,2045,0
|
|
20230905,174800,2030332200,2045,2045,2045,2045,0
|
|
20230905,174700,2030332200,2045,2045,2045,2045,22193
|
|
20230905,174600,2030332200,2045,2045,2045,2045,0
|
|
20230905,174500,2030332200,2045,2045,2045,2045,0
|
|
20230905,174400,2030332200,2045,2045,2045,2045,0
|
|
20230905,174300,2030332200,2045,2045,2045,2045,0
|
|
20230905,174200,2030332200,2045,2045,2045,2045,0
|
|
20230905,174100,2030332200,2045,2045,2045,2045,0
|
|
20230905,174000,2030332200,2045,2045,2045,2045,0
|
|
20230905,173900,2030332200,2045,2045,2045,2045,0
|
|
20230905,173800,2030332200,2045,2045,2045,2045,0
|
|
20230905,173700,2030332200,2045,2045,2045,2045,0
|
|
20230905,173600,2030332200,2045,2045,2045,2045,0
|
|
20230905,173500,2030332200,2045,2045,2045,2045,0
|
|
20230905,173400,2030332200,2045,2045,2045,2045,0
|
|
20230905,173300,2030332200,2045,2045,2045,2045,0
|
|
20230905,173200,2030332200,2045,2045,2045,2045,0
|
|
20230905,173100,2030332200,2045,2045,2045,2045,0
|
|
20230905,173000,2030332200,2045,2045,2045,2045,0
|
|
20230905,172900,2030332200,2045,2045,2045,2045,0
|
|
20230905,172800,2030332200,2045,2045,2045,2045,0
|
|
20230905,172700,2030332200,2045,2045,2045,2045,0
|
|
20230905,172600,2030332200,2045,2045,2045,2045,0
|
|
20230905,172500,2030332200,2045,2045,2045,2045,0
|
|
20230905,172400,2030332200,2045,2045,2045,2045,0
|
|
20230905,172300,2030332200,2045,2045,2045,2045,0
|
|
20230905,172200,2030332200,2045,2045,2045,2045,0
|
|
20230905,172100,2030332200,2045,2045,2045,2045,0
|
|
20230905,172000,2030332200,2045,2045,2045,2045,0
|
|
20230905,171900,2030332200,2045,2045,2045,2045,0
|
|
20230905,171800,2030332200,2045,2045,2045,2045,0
|
|
20230905,171700,2030332200,2045,2045,2045,2045,22193
|
|
20230905,171600,2030332200,2045,2045,2045,2045,0
|
|
20230905,171500,2030332200,2045,2045,2045,2045,0
|
|
20230905,171400,2030332200,2045,2045,2045,2045,0
|
|
20230905,171300,2030332200,2045,2045,2045,2045,0
|
|
20230905,171200,2030332200,2045,2045,2045,2045,0
|
|
20230905,171100,2030332200,2045,2045,2045,2045,0
|
|
20230905,171000,2030332200,2045,2045,2045,2045,0
|
|
20230905,170900,2030332200,2045,2045,2045,2045,0
|
|
20230905,170800,2030332200,2045,2045,2045,2045,0
|
|
20230905,170700,2030332200,2045,2045,2045,2045,0
|
|
20230905,170600,2030332200,2045,2045,2045,2045,0
|
|
20230905,170500,2030332200,2045,2045,2045,2045,0
|
|
20230905,170400,2030332200,2045,2045,2045,2045,0
|
|
20230905,170300,2030332200,2045,2045,2045,2045,0
|
|
20230905,170200,2030332200,2045,2045,2045,2045,0
|
|
20230905,170100,2030332200,2045,2045,2045,2045,0
|
|
20230905,170000,2030332200,2045,2045,2045,2045,0
|
|
20230905,165900,2030332200,2045,2045,2045,2045,0
|
|
20230905,165800,2030332200,2045,2045,2045,2045,0
|
|
20230905,165700,2030332200,2045,2045,2045,2045,0
|
|
20230905,165600,2030332200,2045,2045,2045,2045,0
|
|
20230905,165500,2030332200,2045,2045,2045,2045,0
|
|
20230905,165400,2030332200,2045,2045,2045,2045,0
|
|
20230905,165300,2030332200,2045,2045,2045,2045,0
|
|
20230905,165200,2030332200,2045,2045,2045,2045,0
|
|
20230905,165100,2030332200,2045,2045,2045,2045,0
|
|
20230905,165000,2030332200,2045,2045,2045,2045,0
|
|
20230905,164900,2030332200,2045,2045,2045,2045,0
|
|
20230905,164800,2030332200,2045,2045,2045,2045,0
|
|
20230905,164700,2030332200,2045,2045,2045,2045,22193
|
|
20230905,164600,2030332200,2045,2045,2045,2045,0
|
|
20230905,164500,2030332200,2045,2045,2045,2045,0
|
|
20230905,164400,2030332200,2045,2045,2045,2045,0
|
|
20230905,164300,2030332200,2045,2045,2045,2045,0
|
|
20230905,164200,2030332200,2045,2045,2045,2045,0
|
|
20230905,164100,2030332200,2045,2045,2045,2045,0
|
|
20230905,164000,2030332200,2045,2045,2045,2045,0
|
|
20230905,163900,2030332200,2045,2045,2045,2045,0
|
|
20230905,163800,2030332200,2045,2045,2045,2045,0
|
|
20230905,163700,2030332200,2045,2045,2045,2045,0
|
|
20230905,163600,2030332200,2045,2045,2045,2045,0
|
|
20230905,163500,2030332200,2045,2045,2045,2045,0
|
|
20230905,163400,2030332200,2045,2045,2045,2045,0
|
|
20230905,163300,2030332200,2045,2045,2045,2045,0
|
|
20230905,163200,2030332200,2045,2045,2045,2045,0
|
|
20230905,163100,2030332200,2045,2045,2045,2045,0
|
|
20230905,163000,2030332200,2045,2045,2045,2045,0
|
|
20230905,162900,2030332200,2045,2045,2045,2045,0
|
|
20230905,162800,2030332200,2045,2045,2045,2045,0
|
|
20230905,162700,2030332200,2045,2045,2045,2045,0
|
|
20230905,162600,2030332200,2045,2045,2045,2045,0
|
|
20230905,162500,2030332200,2045,2045,2045,2045,0
|
|
20230905,162400,2030332200,2045,2045,2045,2045,0
|
|
20230905,162300,2030332200,2045,2045,2045,2045,0
|
|
20230905,162200,2030332200,2045,2045,2045,2045,0
|
|
20230905,162100,2030332200,2045,2045,2045,2045,0
|
|
20230905,162000,2030332200,2045,2045,2045,2045,0
|
|
20230905,161900,2030332200,2045,2045,2045,2045,0
|
|
20230905,161800,2030332200,2045,2045,2045,2045,0
|
|
20230905,161700,2030332200,2045,2045,2045,2045,22193
|
|
20230905,161600,2030332200,2045,2045,2045,2045,0
|
|
20230905,161500,2030332200,2045,2045,2045,2045,0
|
|
20230905,161400,2030332200,2045,2045,2045,2045,0
|
|
20230905,161300,2030332200,2045,2045,2045,2045,0
|
|
20230905,161200,2030332200,2045,2045,2045,2045,0
|
|
20230905,161100,2030332200,2045,2045,2045,2045,0
|
|
20230905,161000,2030332200,2045,2045,2045,2045,0
|
|
20230905,160900,2030332200,2045,2045,2045,2045,0
|
|
20230905,160800,2030332200,2045,2045,2045,2045,0
|
|
20230905,160700,2030332200,2045,2045,2045,2045,0
|
|
20230905,160600,2030332200,2045,2045,2045,2045,0
|
|
20230905,160500,2030332200,2045,2045,2045,2045,0
|
|
20230905,160400,2030332200,2045,2045,2045,2045,0
|
|
20230905,160300,2030332200,2045,2045,2045,2045,0
|
|
20230905,160200,2030332200,2045,2045,2045,2045,0
|
|
20230905,160100,2030332200,2045,2045,2045,2045,0
|
|
20230905,160000,2030332200,2045,2045,2045,2045,0
|
|
20230905,155900,2030332200,2045,2045,2045,2045,0
|
|
20230905,155800,2030332200,2045,2045,2045,2045,0
|
|
20230905,155700,2030332200,2045,2045,2045,2045,0
|
|
20230905,155600,2030332200,2045,2045,2045,2045,0
|
|
20230905,155500,2030332200,2045,2045,2045,2045,0
|
|
20230905,155400,2030332200,2045,2045,2045,2045,0
|
|
20230905,155300,2030332200,2045,2045,2045,2045,0
|
|
20230905,155200,2030332200,2045,2045,2045,2045,0
|
|
20230905,155100,2030332200,2045,2045,2045,2045,0
|
|
20230905,155000,2030332200,2045,2045,2045,2045,0
|
|
20230905,154900,2030332200,2045,2045,2045,2045,0
|
|
20230905,154800,2030332200,2045,2045,2045,2045,0
|
|
20230905,154700,2030332200,2045,2045,2045,2045,22193
|
|
20230905,154600,2030332200,2045,2045,2045,2045,0
|
|
20230905,154500,2030332200,2045,2045,2045,2045,0
|
|
20230905,154400,2030332200,2045,2045,2045,2045,0
|
|
20230905,154300,2030332200,2045,2045,2045,2045,0
|
|
20230905,154200,2030332200,2045,2045,2045,2045,0
|
|
20230905,154100,2030332200,2045,2045,2045,2045,0
|
|
20230905,154000,2030332200,2045,2045,2045,2045,0
|
|
20230905,153900,2030332200,2045,2045,2045,2045,0
|
|
20230905,153800,2030332200,2045,2045,2045,2045,0
|
|
20230905,153700,2030332200,2045,2045,2045,2045,0
|
|
20230905,153600,2030332200,2045,2045,2045,2045,0
|
|
20230905,153500,2030332200,2045,2045,2045,2045,0
|
|
20230905,153400,2030332200,2045,2045,2045,2045,0
|
|
20230905,153300,2030332200,2045,2045,2045,2045,0
|
|
20230905,153200,2030332200,2045,2045,2045,2045,0
|
|
20230905,153100,2030332200,2045,2045,2045,2045,0
|
|
20230905,153000,2030332200,2045,2045,2045,2045,22193
|
|
20230905,152900,1984947515,2040,2040,2040,2040,0
|
|
20230905,152800,1984947515,2040,2040,2040,2040,0
|
|
20230905,152700,1984947515,2040,2040,2040,2040,0
|
|
20230905,152600,1984947515,2040,2040,2040,2040,0
|
|
20230905,152500,1984947515,2040,2040,2040,2040,0
|
|
20230905,152400,1984947515,2040,2040,2040,2040,0
|
|
20230905,152300,1984947515,2040,2040,2040,2040,0
|
|
20230905,152200,1984947515,2040,2040,2040,2040,0
|
|
20230905,152100,1984947515,2040,2040,2040,2040,0
|
|
20230905,152000,1984947515,2040,2040,2040,2040,0
|
|
20230905,151900,1984947515,2040,2045,2050,2035,3703
|
|
20230905,151800,1977393375,2050,2045,2055,2040,97
|
|
20230905,151700,1977195170,2055,2060,2060,2055,11
|
|
20230905,151600,1977172540,2060,2050,2065,2045,953
|
|
20230905,151500,1975209150,2065,2055,2075,2045,15717
|
|
20230905,151400,1942773110,2030,2055,2055,2030,22564
|
|
20230905,151300,1896788840,2055,2050,2055,2050,931
|
|
20230905,151200,1894880135,2050,2050,2055,2050,583
|
|
20230905,151100,1893683140,2050,2050,2050,2050,4
|
|
20230905,151000,1893674940,2050,2050,2050,2050,3
|
|
20230905,150900,1893668790,2045,2050,2050,2045,104
|
|
20230905,150800,1893456075,2050,2050,2050,2050,3
|
|
20230905,150700,1893449925,2050,2050,2050,2050,30
|
|
20230905,150600,1893388425,2050,2050,2050,2050,14
|
|
20230905,150500,1893359725,2050,2055,2055,2050,20
|
|
20230905,150400,1893318705,2055,2055,2055,2055,4
|
|
20230905,150300,1893310485,2045,2050,2050,2045,120
|
|
20230905,150200,1893065000,2055,2055,2055,2050,2559
|
|
20230905,150100,1887819020,2055,2055,2055,2055,2
|
|
20230905,150000,1887814910,2055,2055,2055,2055,72
|
|
20230905,145900,1887666950,2055,2050,2055,2045,5104
|
|
20230905,145800,1877209210,2055,2050,2060,2050,207
|
|
20230905,145700,1876783820,2060,2050,2060,2050,60
|
|
20230905,145600,1876660500,2055,2060,2060,2055,6
|
|
20230905,145500,1876648155,2055,2060,2060,2055,7
|
|
20230905,145400,1876633750,2060,2060,2065,2050,1001
|
|
20230905,145300,1874569425,2070,2050,2070,2050,20503
|
|
20230905,145200,1832311045,2055,2055,2055,2040,6240
|
|
20230905,145100,1819546710,2050,2050,2055,2050,3573
|
|
20230905,145000,1812221555,2050,2050,2050,2050,1594
|
|
20230905,144900,1808953855,2050,2050,2050,2050,502
|
|
20230905,144800,1807924755,2050,2050,2050,2050,3
|
|
20230905,144700,1807918605,2050,2050,2050,2045,616
|
|
20230905,144600,1806658805,2050,2050,2050,2050,3
|
|
20230905,144500,1806652655,2050,2050,2050,2045,4
|
|
20230905,144400,1806644460,2055,2050,2055,2045,1030
|
|
20230905,144300,1804532105,2050,2050,2050,2050,3047
|
|
20230905,144200,1798285755,2050,2050,2050,2050,4
|
|
20230905,144100,1798277555,2050,2045,2050,2045,1536
|
|
20230905,144000,1795136430,2045,2045,2045,2045,7
|
|
20230905,143900,1795122115,2045,2045,2045,2045,3
|
|
20230905,143800,1795115980,2040,2050,2050,2040,1002
|
|
20230905,143700,1793071880,2050,2050,2050,2045,830
|
|
20230905,143600,1791374495,2050,2045,2050,2045,1806
|
|
20230905,143500,1787681220,2045,2045,2045,2045,5
|
|
20230905,143400,1787670995,2045,2045,2045,2045,9
|
|
20230905,143300,1787652590,2045,2040,2045,2040,671
|
|
20230905,143200,1786283745,2045,2045,2045,2040,264
|
|
20230905,143100,1785745165,2045,2045,2045,2040,7885
|
|
20230905,143000,1769659145,2045,2045,2045,2045,514
|
|
20230905,142900,1768608015,2050,2050,2050,2050,3
|
|
20230905,142800,1768601865,2050,2040,2050,2040,1000
|
|
20230905,142700,1766561845,2050,2045,2050,2040,351
|
|
20230905,142600,1765845765,2050,2045,2050,2045,246
|
|
20230905,142500,1765342690,2050,2050,2050,2045,37
|
|
20230905,142400,1765267005,2045,2045,2050,2045,82
|
|
20230905,142300,1765099260,2045,2040,2045,2040,806
|
|
20230905,142200,1763454875,2050,2045,2050,2040,748
|
|
20230905,142100,1761927705,2045,2045,2045,2045,11
|
|
20230905,142000,1761905210,2045,2050,2050,2045,34
|
|
20230905,141900,1761835670,2045,2045,2050,2045,1707
|
|
20230905,141800,1758340500,2050,2050,2050,2050,2
|
|
20230905,141700,1758336400,2050,2045,2050,2045,50
|
|
20230905,141600,1758234130,2045,2050,2050,2045,6
|
|
20230905,141500,1758221850,2050,2050,2050,2050,2
|
|
20230905,141400,1758217750,2050,2050,2050,2040,66
|
|
20230905,141300,1758083060,2050,2045,2050,2040,263
|
|
20230905,141200,1757545345,2050,2050,2050,2040,67
|
|
20230905,141100,1757408310,2050,2050,2050,2050,501
|
|
20230905,141000,1756381260,2050,2050,2050,2045,18
|
|
20230905,140900,1756344405,2050,2050,2050,2045,1050
|
|
20230905,140800,1754191955,2050,2050,2050,2050,9
|
|
20230905,140700,1754173505,2050,2050,2050,2045,650
|
|
20230905,140600,1752844220,2045,2050,2050,2045,622
|
|
20230905,140500,1751572210,2045,2045,2050,2045,80
|
|
20230905,140400,1751408600,2050,2050,2050,2050,103
|
|
20230905,140300,1751197450,2045,2045,2050,2045,22
|
|
20230905,140200,1751152450,2050,2050,2050,2045,240
|
|
20230905,140100,1750661615,2045,2045,2050,2045,5845
|
|
20230905,140000,1738708580,2045,2045,2050,2045,2106
|
|
20230905,135900,1734401800,2045,2045,2045,2045,4
|
|
20230905,135800,1734393620,2045,2045,2045,2040,204
|
|
20230905,135700,1733977440,2045,2045,2045,2045,20
|
|
20230905,135600,1733936540,2040,2045,2045,2040,605
|
|
20230905,135500,1732699325,2045,2045,2045,2045,2
|
|
20230905,135400,1732695235,2045,2045,2045,2040,935
|
|
20230905,135300,1730783285,2045,2045,2045,2045,1
|
|
20230905,135200,1730781240,2045,2045,2045,2045,2
|
|
20230905,135100,1730777150,2045,2045,2045,2040,126
|
|
20230905,135000,1730519980,2045,2040,2045,2040,80
|
|
20230905,134900,1730356770,2045,2045,2045,2040,20
|
|
20230905,134800,1730315935,2040,2045,2045,2040,223
|
|
20230905,134700,1729861005,2045,2045,2045,2045,4
|
|
20230905,134600,1729852825,2045,2045,2045,2045,4
|
|
20230905,134500,1729844645,2045,2045,2045,2045,9
|
|
20230905,134400,1729826240,2045,2045,2045,2045,7
|
|
20230905,134300,1729811925,2045,2040,2045,2040,522
|
|
20230905,134200,1728747025,2040,2045,2045,2040,776
|
|
20230905,134100,1727163720,2045,2045,2045,2045,3
|
|
20230905,134000,1727157585,2045,2045,2045,2045,102
|
|
20230905,133900,1726948995,2045,2045,2045,2040,839
|
|
20230905,133800,1725237405,2045,2045,2045,2045,1
|
|
20230905,133700,1725235360,2045,2045,2045,2045,1008
|
|
20230905,133600,1723174000,2040,2045,2045,2040,1018
|
|
20230905,133500,1721097250,2045,2040,2050,2040,100
|
|
20230905,133400,1720893215,2050,2050,2050,2050,5
|
|
20230905,133300,1720882965,2045,2045,2050,2045,159
|
|
20230905,133200,1720557800,2050,2040,2050,2040,16
|
|
20230905,133100,1720525140,2050,2050,2050,2040,62
|
|
20230905,133000,1720398150,2040,2050,2050,2040,10702
|
|
20230905,132900,1698561675,2050,2050,2050,2050,4
|
|
20230905,132800,1698553475,2050,2045,2050,2045,1002
|
|
20230905,132700,1696504375,2050,2045,2050,2045,267
|
|
20230905,132600,1695958050,2050,2045,2050,2045,953
|
|
20230905,132500,1694009150,2045,2045,2050,2045,1422
|
|
20230905,132400,1691101150,2050,2050,2050,2045,507
|
|
20230905,132300,1690064315,2045,2050,2050,2045,101
|
|
20230905,132200,1689857765,2050,2045,2050,2045,4
|
|
20230905,132100,1689849575,2045,2045,2045,2040,1115
|
|
20230905,132000,1687574940,2045,2045,2050,2045,468
|
|
20230905,131900,1686617870,2050,2050,2050,2050,6
|
|
20230905,131800,1686605570,2050,2050,2050,2050,3
|
|
20230905,131700,1686599420,2050,2050,2050,2050,2065
|
|
20230905,131600,1682366170,2050,2050,2050,2050,3
|
|
20230905,131500,1682360020,2050,2050,2050,2050,502
|
|
20230905,131400,1681330920,2045,2050,2050,2045,6
|
|
20230905,131300,1681318630,2050,2050,2050,2050,2
|
|
20230905,131200,1681314530,2045,2045,2050,2045,601
|
|
20230905,131100,1680085480,2050,2050,2050,2045,454
|
|
20230905,131000,1679157030,2050,2050,2050,2050,2
|
|
20230905,130900,1679152930,2050,2045,2050,2045,102
|
|
20230905,130800,1678944330,2050,2050,2050,2050,53
|
|
20230905,130700,1678835680,2050,2050,2050,2050,2
|
|
20230905,130600,1678831580,2050,2050,2050,2050,4
|
|
20230905,130500,1678823380,2050,2050,2050,2050,2
|
|
20230905,130400,1678819280,2050,2045,2050,2045,1001
|
|
20230905,130300,1676772230,2050,2050,2050,2050,5
|
|
20230905,130200,1676761980,2050,2050,2050,2050,5
|
|
20230905,130100,1676751730,2050,2050,2050,2050,3
|
|
20230905,130000,1676745580,2050,2050,2050,2050,2
|
|
20230905,125900,1676741480,2050,2050,2050,2050,27
|
|
20230905,125800,1676686130,2050,2050,2050,2050,424
|
|
20230905,125700,1675816930,2045,2050,2050,2045,506
|
|
20230905,125600,1674782130,2050,2050,2050,2045,63
|
|
20230905,125500,1674653245,2050,2050,2050,2050,12
|
|
20230905,125400,1674628645,2050,2050,2050,2050,36
|
|
20230905,125300,1674554845,2050,2045,2050,2045,16
|
|
20230905,125200,1674522100,2045,2050,2050,2045,33
|
|
20230905,125100,1674454600,2050,2050,2050,2050,9
|
|
20230905,125000,1674436150,2050,2045,2050,2045,1002
|
|
20230905,124900,1672387050,2050,2045,2050,2045,7
|
|
20230905,124800,1672372725,2050,2050,2050,2050,14
|
|
20230905,124700,1672344025,2050,2045,2050,2045,3102
|
|
20230905,124600,1666000425,2050,2050,2050,2045,186
|
|
20230905,124500,1665619275,2050,2045,2050,2045,411
|
|
20230905,124400,1664778760,2045,2045,2050,2045,704
|
|
20230905,124300,1663339075,2045,2050,2050,2045,9427
|
|
20230905,124200,1644060840,2045,2050,2050,2045,1561
|
|
20230905,124100,1640863580,2050,2050,2050,2050,9
|
|
20230905,124000,1640845130,2050,2050,2050,2050,6
|
|
20230905,123900,1640832830,2050,2050,2050,2050,489
|
|
20230905,123800,1639830380,2050,2050,2050,2050,205
|
|
20230905,123700,1639410130,2045,2045,2050,2045,2947
|
|
20230905,123600,1633383505,2045,2050,2050,2045,1005
|
|
20230905,123500,1631328255,2045,2050,2055,2045,6226
|
|
20230905,123400,1618588470,2055,2055,2055,2055,2
|
|
20230905,123300,1618584360,2055,2055,2055,2050,6
|
|
20230905,123200,1618572040,2055,2055,2055,2050,353
|
|
20230905,123100,1617848370,2050,2055,2055,2050,54
|
|
20230905,123000,1617737645,2050,2055,2055,2050,101
|
|
20230905,122900,1617530100,2055,2045,2055,2045,6
|
|
20230905,122800,1617517805,2055,2050,2055,2045,976
|
|
20230905,122700,1615521830,2050,2055,2055,2050,4
|
|
20230905,122600,1615513620,2055,2055,2055,2055,2
|
|
20230905,122500,1615509510,2055,2050,2055,2050,10949
|
|
20230905,122400,1593064020,2055,2055,2055,2055,416
|
|
20230905,122300,1592209140,2060,2055,2060,2055,205
|
|
20230905,122200,1591787860,2060,2055,2060,2055,2435
|
|
20230905,122100,1586783925,2055,2055,2055,2055,402
|
|
20230905,122000,1585957815,2055,2055,2055,2055,3
|
|
20230905,121900,1585951650,2055,2060,2060,2055,4
|
|
20230905,121800,1585943420,2055,2055,2060,2055,6
|
|
20230905,121700,1585931080,2060,2055,2060,2055,9
|
|
20230905,121600,1585912565,2060,2055,2060,2055,55
|
|
20230905,121500,1585799525,2060,2060,2060,2055,9
|
|
20230905,121400,1585781000,2055,2055,2055,2055,1075
|
|
20230905,121300,1583571875,2055,2055,2055,2055,26
|
|
20230905,121200,1583518445,2060,2055,2060,2055,8
|
|
20230905,121100,1583501985,2060,2055,2060,2055,1028
|
|
20230905,121000,1581389375,2055,2055,2055,2055,26
|
|
20230905,120900,1581335945,2055,2055,2055,2055,251
|
|
20230905,120800,1580820140,2055,2050,2055,2050,635
|
|
20230905,120700,1579518365,2050,2055,2055,2050,389
|
|
20230905,120600,1578720890,2050,2055,2055,2050,5
|
|
20230905,120500,1578710620,2050,2055,2055,2050,974
|
|
20230905,120400,1576713905,2055,2050,2055,2050,47
|
|
20230905,120300,1576617545,2055,2055,2055,2050,356
|
|
20230905,120200,1575886030,2050,2050,2050,2050,619
|
|
20230905,120100,1574617080,2050,2060,2060,2050,1148
|
|
20230905,120000,1572263655,2050,2060,2060,2050,25
|
|
20230905,115900,1572212345,2060,2060,2060,2060,2
|
|
20230905,115800,1572208225,2060,2060,2060,2060,4
|
|
20230905,115700,1572199985,2060,2060,2060,2060,4
|
|
20230905,115600,1572191745,2055,2055,2060,2050,2097
|
|
20230905,115500,1567892390,2060,2060,2060,2060,6
|
|
20230905,115400,1567880030,2065,2060,2065,2060,1130
|
|
20230905,115300,1565552210,2060,2060,2060,2060,70
|
|
20230905,115200,1565408010,2060,2060,2060,2060,487
|
|
20230905,115100,1564404790,2060,2060,2060,2060,1051
|
|
20230905,115000,1562239730,2060,2060,2060,2060,4
|
|
20230905,114900,1562231490,2055,2060,2060,2055,2548
|
|
20230905,114800,1556985320,2060,2055,2060,2055,12
|
|
20230905,114700,1556960650,2055,2055,2055,2055,1503
|
|
20230905,114600,1553871985,2055,2055,2055,2050,5551
|
|
20230905,114500,1542491425,2055,2050,2055,2045,2426
|
|
20230905,114400,1537515680,2050,2045,2050,2045,2715
|
|
20230905,114300,1531952805,2045,2045,2045,2045,1
|
|
20230905,114200,1531950760,2045,2045,2045,2045,498
|
|
20230905,114100,1530932350,2050,2045,2050,2045,464
|
|
20230905,114000,1529983400,2045,2050,2050,2045,24
|
|
20230905,113900,1529934310,2050,2045,2050,2045,250
|
|
20230905,113800,1529423045,2050,2050,2050,2050,0
|
|
20230905,113700,1529423045,2050,2045,2050,2045,13
|
|
20230905,113600,1529396440,2050,2050,2050,2050,1
|
|
20230905,113500,1529394390,2050,2045,2050,2045,237
|
|
20230905,113400,1528909705,2040,2045,2045,2040,152
|
|
20230905,113300,1528599615,2040,2040,2040,2040,20
|
|
20230905,113200,1528558815,2045,2045,2045,2045,2
|
|
20230905,113100,1528554725,2045,2045,2045,2045,0
|
|
20230905,113000,1528554725,2045,2045,2045,2045,7
|
|
20230905,112900,1528540410,2040,2045,2045,2040,210
|
|
20230905,112800,1528111485,2045,2045,2045,2045,22
|
|
20230905,112700,1528066495,2040,2040,2040,2040,374
|
|
20230905,112600,1527303535,2040,2040,2040,2040,19
|
|
20230905,112500,1527264775,2040,2040,2040,2040,1000
|
|
20230905,112400,1525224775,2045,2045,2050,2045,88
|
|
20230905,112300,1525044715,2050,2050,2050,2050,1
|
|
20230905,112200,1525042665,2050,2045,2050,2040,461
|
|
20230905,112100,1524100035,2045,2045,2045,2045,0
|
|
20230905,112000,1524100035,2045,2045,2045,2045,5
|
|
20230905,111900,1524089810,2045,2045,2045,2045,6
|
|
20230905,111800,1524077540,2040,2040,2040,2040,52
|
|
20230905,111700,1523971460,2040,2040,2040,2040,1
|
|
20230905,111600,1523969420,2045,2045,2045,2045,0
|
|
20230905,111500,1523969420,2045,2040,2045,2035,207
|
|
20230905,111400,1523548105,2045,2045,2045,2035,570
|
|
20230905,111300,1522388090,2045,2045,2045,2045,0
|
|
20230905,111200,1522388090,2045,2045,2045,2045,100
|
|
20230905,111100,1522183590,2045,2045,2045,2045,2
|
|
20230905,111000,1522179500,2045,2040,2045,2040,991
|
|
20230905,110900,1520157840,2040,2040,2045,2040,159
|
|
20230905,110800,1519833220,2045,2045,2045,2045,6
|
|
20230905,110700,1519820950,2045,2045,2045,2045,8
|
|
20230905,110600,1519804590,2040,2040,2040,2040,1000
|
|
20230905,110500,1517764590,2040,2045,2045,2035,5613
|
|
20230905,110400,1506320895,2050,2050,2050,2050,5
|
|
20230905,110300,1506310645,2045,2045,2045,2045,700
|
|
20230905,110200,1504879145,2050,2050,2050,2050,8
|
|
20230905,110100,1504862745,2045,2045,2045,2045,95
|
|
20230905,110000,1504668470,2045,2045,2050,2045,522
|
|
20230905,105900,1503600875,2045,2045,2045,2045,25
|
|
20230905,105800,1503549750,2045,2045,2045,2045,0
|
|
20230905,105700,1503549750,2045,2045,2045,2045,49
|
|
20230905,105600,1503449545,2035,2035,2035,2035,2
|
|
20230905,105500,1503445475,2035,2035,2035,2035,0
|
|
20230905,105400,1503445475,2035,2035,2035,2035,50
|
|
20230905,105300,1503343725,2030,2030,2030,2030,0
|
|
20230905,105200,1503343725,2030,2045,2045,2030,3904
|
|
20230905,105100,1495404285,2035,2035,2035,2035,20
|
|
20230905,105000,1495363585,2035,2035,2035,2035,0
|
|
20230905,104900,1495363585,2035,2035,2035,2035,0
|
|
20230905,104800,1495363585,2035,2035,2035,2035,32
|
|
20230905,104700,1495298465,2035,2040,2040,2035,12640
|
|
20230905,104600,1469576035,2040,2040,2040,2035,5073
|
|
20230905,104500,1459234280,2045,2045,2045,2045,0
|
|
20230905,104400,1459234280,2045,2045,2045,2045,1
|
|
20230905,104300,1459232235,2040,2040,2040,2040,0
|
|
20230905,104200,1459232235,2040,2040,2040,2040,200
|
|
20230905,104100,1458824235,2040,2040,2045,2040,1860
|
|
20230905,104000,1455029830,2045,2040,2045,2035,5093
|
|
20230905,103900,1444641310,2040,2040,2040,2040,616
|
|
20230905,103800,1443384670,2040,2040,2040,2040,117
|
|
20230905,103700,1443145990,2040,2040,2040,2040,1580
|
|
20230905,103600,1439922790,2040,2040,2040,2040,1155
|
|
20230905,103500,1437566590,2035,2035,2035,2035,1605
|
|
20230905,103400,1434300415,2040,2040,2045,2040,536
|
|
20230905,103300,1433206970,2040,2040,2040,2040,1285
|
|
20230905,103200,1430585570,2040,2040,2040,2040,480
|
|
20230905,103100,1429606370,2040,2040,2040,2040,1135
|
|
20230905,103000,1427290970,2045,2040,2045,2040,2499
|
|
20230905,102900,1422192770,2040,2040,2040,2040,0
|
|
20230905,102800,1422192770,2040,2040,2040,2040,56
|
|
20230905,102700,1422078530,2040,2045,2045,2040,47
|
|
20230905,102600,1421982450,2050,2050,2050,2050,0
|
|
20230905,102500,1421982450,2050,2050,2050,2050,646
|
|
20230905,102400,1420658150,2050,2050,2050,2050,0
|
|
20230905,102300,1420658150,2050,2050,2050,2050,0
|
|
20230905,102200,1420658150,2050,2050,2050,2050,90
|
|
20230905,102100,1420473650,2050,2050,2050,2050,0
|
|
20230905,102000,1420473650,2050,2050,2050,2050,1
|
|
20230905,101900,1420471600,2050,2045,2050,2035,17829
|
|
20230905,101800,1384115930,2045,2050,2050,2045,1378
|
|
20230905,101700,1381295495,2055,2055,2055,2055,100
|
|
20230905,101600,1381089995,2050,2050,2050,2050,111
|
|
20230905,101500,1380862445,2045,2045,2045,2045,31
|
|
20230905,101400,1380799050,2050,2050,2050,2050,50
|
|
20230905,101300,1380696550,2050,2050,2050,2050,1039
|
|
20230905,101200,1378566600,2050,2050,2050,2050,913
|
|
20230905,101100,1376694950,2050,2050,2050,2050,2
|
|
20230905,101000,1376690850,2040,2045,2045,2040,7758
|
|
20230905,100900,1360839595,2045,2045,2045,2045,592
|
|
20230905,100800,1359628955,2045,2050,2050,2045,1087
|
|
20230905,100700,1357400705,2050,2050,2050,2050,1001
|
|
20230905,100600,1355348655,2050,2050,2050,2050,11
|
|
20230905,100500,1355326105,2050,2050,2050,2050,1
|
|
20230905,100400,1355324055,2045,2045,2045,2045,301
|
|
20230905,100300,1354708510,2045,2045,2045,2045,0
|
|
20230905,100200,1354708510,2045,2055,2055,2045,662
|
|
20230905,100100,1353354360,2055,2045,2060,2045,2762
|
|
20230905,100000,1347679705,2045,2055,2055,2045,2
|
|
20230905,095900,1347675605,2045,2050,2055,2045,6070
|
|
20230905,095800,1335253095,2055,2055,2055,2055,1046
|
|
20230905,095700,1333103565,2060,2060,2060,2060,0
|
|
20230905,095600,1333103565,2060,2065,2065,2060,6410
|
|
20230905,095500,1319872165,2065,2065,2065,2065,1
|
|
20230905,095400,1319870100,2065,2070,2070,2065,98
|
|
20230905,095300,1319667705,2065,2065,2065,2065,5
|
|
20230905,095200,1319657380,2070,2065,2075,2065,2784
|
|
20230905,095100,1313894495,2070,2060,2070,2060,1319
|
|
20230905,095000,1311170850,2060,2060,2065,2060,1960
|
|
20230905,094900,1307131250,2060,2055,2065,2055,7392
|
|
20230905,094800,1291909290,2055,2055,2055,2055,845
|
|
20230905,094700,1290172815,2055,2050,2055,2050,138
|
|
20230905,094600,1289889895,2050,2050,2050,2050,1084
|
|
20230905,094500,1287667695,2055,2045,2055,2045,578
|
|
20230905,094400,1286482880,2055,2045,2055,2045,515
|
|
20230905,094300,1285429555,2055,2045,2055,2040,16127
|
|
20230905,094200,1252526850,2045,2040,2045,2040,2326
|
|
20230905,094100,1247771515,2045,2045,2045,2045,1027
|
|
20230905,094000,1245671300,2045,2040,2045,2040,6252
|
|
20230905,093900,1232916900,2045,2050,2055,2045,10281
|
|
20230905,093800,1211890495,2050,2055,2055,2050,256
|
|
20230905,093700,1211365430,2055,2050,2055,2050,112
|
|
20230905,093600,1211135810,2060,2060,2060,2045,3570
|
|
20230905,093500,1203809365,2055,2060,2060,2045,9144
|
|
20230905,093400,1185062590,2055,2055,2060,2055,1934
|
|
20230905,093300,1181088045,2060,2065,2065,2055,1657
|
|
20230905,093200,1177675075,2060,2060,2060,2060,6156
|
|
20230905,093100,1164993715,2060,2060,2060,2050,18469
|
|
20230905,093000,1127048685,2060,2060,2060,2055,2727
|
|
20230905,092900,1121435960,2060,2065,2065,2060,6224
|
|
20230905,092800,1108610630,2060,2065,2070,2060,5421
|
|
20230905,092700,1097421900,2065,2070,2070,2060,229
|
|
20230905,092600,1096948425,2070,2055,2070,2055,18874
|
|
20230905,092500,1058051675,2055,2055,2055,2050,4081
|
|
20230905,092400,1049666890,2055,2060,2060,2050,6223
|
|
20230905,092300,1036867425,2060,2055,2060,2055,2706
|
|
20230905,092200,1031305445,2060,2060,2065,2055,8628
|
|
20230905,092100,1013556520,2070,2065,2070,2055,6028
|
|
20230905,092000,1001122390,2070,2060,2070,2055,15695
|
|
20230905,091900,968774465,2065,2075,2075,2060,35031
|
|
20230905,091800,896425710,2075,2085,2085,2070,57438
|
|
20230905,091700,777162520,2080,2085,2085,2080,5152
|
|
20230905,091600,766445115,2080,2080,2085,2080,1456
|
|
20230905,091500,763413910,2080,2080,2085,2065,24069
|
|
20230905,091400,713467280,2075,2085,2085,2075,7223
|
|
20230905,091300,698434675,2080,2070,2085,2070,12875
|
|
20230905,091200,671649940,2075,2070,2075,2070,4160
|
|
20230905,091100,663032260,2070,2075,2075,2065,22890
|
|
20230905,091000,615652875,2075,2080,2080,2075,12920
|
|
20230905,090900,588841690,2075,2085,2085,2070,15070
|
|
20230905,090800,557556345,2090,2075,2095,2075,31156
|
|
20230905,090700,492639260,2075,2075,2080,2070,12997
|
|
20230905,090600,465657465,2075,2080,2080,2070,13706
|
|
20230905,090500,437208000,2080,2080,2080,2075,8521
|
|
20230905,090400,419525290,2080,2080,2085,2070,31775
|
|
20230905,090300,353557230,2085,2075,2085,2065,43252
|
|
20230905,090200,263767630,2075,2075,2100,2070,51435
|
|
20230905,090100,156628135,2070,2060,2085,2055,42623
|
|
20230905,090000,68518970,2060,2030,2065,2030,33546
|