593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185000,19493379860,2980,2980,2980,2980,83738
|
|
20230908,184900,19493379860,2980,2980,2980,2980,0
|
|
20230908,184800,19493379860,2980,2980,2980,2980,0
|
|
20230908,184700,19493379860,2980,2980,2980,2980,0
|
|
20230908,184600,19493379860,2980,2980,2980,2980,0
|
|
20230908,184500,19493379860,2980,2980,2980,2980,0
|
|
20230908,184400,19493379860,2980,2980,2980,2980,0
|
|
20230908,184300,19493379860,2980,2980,2980,2980,0
|
|
20230908,184200,19493379860,2980,2980,2980,2980,0
|
|
20230908,184100,19493379860,2980,2980,2980,2980,0
|
|
20230908,184000,19493379860,2980,2980,2980,2980,0
|
|
20230908,183900,19493379860,2980,2980,2980,2980,0
|
|
20230908,183800,19493379860,2980,2980,2980,2980,0
|
|
20230908,183700,19493379860,2980,2980,2980,2980,0
|
|
20230908,183600,19493379860,2980,2980,2980,2980,0
|
|
20230908,183500,19493379860,2980,2980,2980,2980,0
|
|
20230908,183400,19493379860,2980,2980,2980,2980,0
|
|
20230908,183300,19493379860,2980,2980,2980,2980,0
|
|
20230908,183200,19493379860,2980,2980,2980,2980,0
|
|
20230908,183100,19493379860,2980,2980,2980,2980,0
|
|
20230908,183000,19493379860,2980,2980,2980,2980,0
|
|
20230908,182900,19493379860,2980,2980,2980,2980,0
|
|
20230908,182800,19493379860,2980,2980,2980,2980,0
|
|
20230908,182700,19493379860,2980,2980,2980,2980,0
|
|
20230908,182600,19493379860,2980,2980,2980,2980,0
|
|
20230908,182500,19493379860,2980,2980,2980,2980,0
|
|
20230908,182400,19493379860,2980,2980,2980,2980,0
|
|
20230908,182300,19493379860,2980,2980,2980,2980,0
|
|
20230908,182200,19493379860,2980,2980,2980,2980,0
|
|
20230908,182100,19493379860,2980,2980,2980,2980,0
|
|
20230908,182000,19493379860,2980,2980,2980,2980,83738
|
|
20230908,181900,19493379860,2980,2980,2980,2980,0
|
|
20230908,181800,19493379860,2980,2980,2980,2980,0
|
|
20230908,181700,19493379860,2980,2980,2980,2980,0
|
|
20230908,181600,19493379860,2980,2980,2980,2980,0
|
|
20230908,181500,19493379860,2980,2980,2980,2980,0
|
|
20230908,181400,19493379860,2980,2980,2980,2980,0
|
|
20230908,181300,19493379860,2980,2980,2980,2980,0
|
|
20230908,181200,19493379860,2980,2980,2980,2980,0
|
|
20230908,181100,19493379860,2980,2980,2980,2980,0
|
|
20230908,181000,19493379860,2980,2980,2980,2980,0
|
|
20230908,180900,19493379860,2980,2980,2980,2980,0
|
|
20230908,180800,19493379860,2980,2980,2980,2980,0
|
|
20230908,180700,19493379860,2980,2980,2980,2980,0
|
|
20230908,180600,19493379860,2980,2980,2980,2980,0
|
|
20230908,180500,19493379860,2980,2980,2980,2980,0
|
|
20230908,180400,19493379860,2980,2980,2980,2980,0
|
|
20230908,180300,19493379860,2980,2980,2980,2980,0
|
|
20230908,180200,19493379860,2980,2980,2980,2980,0
|
|
20230908,180100,19493379860,2980,2980,2980,2980,0
|
|
20230908,180000,19493379860,2980,2980,2980,2980,0
|
|
20230908,175900,19493379860,2980,2980,2980,2980,0
|
|
20230908,175800,19493379860,2980,2980,2980,2980,0
|
|
20230908,175700,19493379860,2980,2980,2980,2980,0
|
|
20230908,175600,19493379860,2980,2980,2980,2980,0
|
|
20230908,175500,19493379860,2980,2980,2980,2980,0
|
|
20230908,175400,19493379860,2980,2980,2980,2980,0
|
|
20230908,175300,19493379860,2980,2980,2980,2980,0
|
|
20230908,175200,19493379860,2980,2980,2980,2980,0
|
|
20230908,175100,19493379860,2980,2980,2980,2980,0
|
|
20230908,175000,19493379860,2980,2980,2980,2980,83738
|
|
20230908,174900,19493379860,2980,2980,2980,2980,0
|
|
20230908,174800,19493379860,2980,2980,2980,2980,0
|
|
20230908,174700,19493379860,2980,2980,2980,2980,0
|
|
20230908,174600,19493379860,2980,2980,2980,2980,0
|
|
20230908,174500,19493379860,2980,2980,2980,2980,0
|
|
20230908,174400,19493379860,2980,2980,2980,2980,0
|
|
20230908,174300,19493379860,2980,2980,2980,2980,0
|
|
20230908,174200,19493379860,2980,2980,2980,2980,0
|
|
20230908,174100,19493379860,2980,2980,2980,2980,0
|
|
20230908,174000,19493379860,2980,2980,2980,2980,0
|
|
20230908,173900,19493379860,2980,2980,2980,2980,0
|
|
20230908,173800,19493379860,2980,2980,2980,2980,0
|
|
20230908,173700,19493379860,2980,2980,2980,2980,0
|
|
20230908,173600,19493379860,2980,2980,2980,2980,0
|
|
20230908,173500,19493379860,2980,2980,2980,2980,0
|
|
20230908,173400,19493379860,2980,2980,2980,2980,0
|
|
20230908,173300,19493379860,2980,2980,2980,2980,0
|
|
20230908,173200,19493379860,2980,2980,2980,2980,0
|
|
20230908,173100,19493379860,2980,2980,2980,2980,0
|
|
20230908,173000,19493379860,2980,2980,2980,2980,0
|
|
20230908,172900,19493379860,2980,2980,2980,2980,0
|
|
20230908,172800,19493379860,2980,2980,2980,2980,0
|
|
20230908,172700,19493379860,2980,2980,2980,2980,0
|
|
20230908,172600,19493379860,2980,2980,2980,2980,0
|
|
20230908,172500,19493379860,2980,2980,2980,2980,0
|
|
20230908,172400,19493379860,2980,2980,2980,2980,0
|
|
20230908,172300,19493379860,2980,2980,2980,2980,0
|
|
20230908,172200,19493379860,2980,2980,2980,2980,0
|
|
20230908,172100,19493379860,2980,2980,2980,2980,0
|
|
20230908,172000,19493379860,2980,2980,2980,2980,83738
|
|
20230908,171900,19493379860,2980,2980,2980,2980,0
|
|
20230908,171800,19493379860,2980,2980,2980,2980,0
|
|
20230908,171700,19493379860,2980,2980,2980,2980,0
|
|
20230908,171600,19493379860,2980,2980,2980,2980,0
|
|
20230908,171500,19493379860,2980,2980,2980,2980,0
|
|
20230908,171400,19493379860,2980,2980,2980,2980,0
|
|
20230908,171300,19493379860,2980,2980,2980,2980,0
|
|
20230908,171200,19493379860,2980,2980,2980,2980,0
|
|
20230908,171100,19493379860,2980,2980,2980,2980,0
|
|
20230908,171000,19493379860,2980,2980,2980,2980,0
|
|
20230908,170900,19493379860,2980,2980,2980,2980,0
|
|
20230908,170800,19493379860,2980,2980,2980,2980,0
|
|
20230908,170700,19493379860,2980,2980,2980,2980,0
|
|
20230908,170600,19493379860,2980,2980,2980,2980,0
|
|
20230908,170500,19493379860,2980,2980,2980,2980,0
|
|
20230908,170400,19493379860,2980,2980,2980,2980,0
|
|
20230908,170300,19493379860,2980,2980,2980,2980,0
|
|
20230908,170200,19493379860,2980,2980,2980,2980,0
|
|
20230908,170100,19493379860,2980,2980,2980,2980,0
|
|
20230908,170000,19493379860,2980,2980,2980,2980,0
|
|
20230908,165900,19493379860,2980,2980,2980,2980,0
|
|
20230908,165800,19493379860,2980,2980,2980,2980,0
|
|
20230908,165700,19493379860,2980,2980,2980,2980,0
|
|
20230908,165600,19493379860,2980,2980,2980,2980,0
|
|
20230908,165500,19493379860,2980,2980,2980,2980,0
|
|
20230908,165400,19493379860,2980,2980,2980,2980,0
|
|
20230908,165300,19493379860,2980,2980,2980,2980,0
|
|
20230908,165200,19493379860,2980,2980,2980,2980,0
|
|
20230908,165100,19493379860,2980,2980,2980,2980,0
|
|
20230908,165000,19493379860,2980,2980,2980,2980,83738
|
|
20230908,164900,19493379860,2980,2980,2980,2980,0
|
|
20230908,164800,19493379860,2980,2980,2980,2980,0
|
|
20230908,164700,19493379860,2980,2980,2980,2980,0
|
|
20230908,164600,19493379860,2980,2980,2980,2980,0
|
|
20230908,164500,19493379860,2980,2980,2980,2980,0
|
|
20230908,164400,19493379860,2980,2980,2980,2980,0
|
|
20230908,164300,19493379860,2980,2980,2980,2980,0
|
|
20230908,164200,19493379860,2980,2980,2980,2980,0
|
|
20230908,164100,19493379860,2980,2980,2980,2980,0
|
|
20230908,164000,19493379860,2980,2980,2980,2980,0
|
|
20230908,163900,19493379860,2980,2980,2980,2980,0
|
|
20230908,163800,19493379860,2980,2980,2980,2980,0
|
|
20230908,163700,19493379860,2980,2980,2980,2980,0
|
|
20230908,163600,19493379860,2980,2980,2980,2980,0
|
|
20230908,163500,19493379860,2980,2980,2980,2980,0
|
|
20230908,163400,19493379860,2980,2980,2980,2980,0
|
|
20230908,163300,19493379860,2980,2980,2980,2980,0
|
|
20230908,163200,19493379860,2980,2980,2980,2980,0
|
|
20230908,163100,19493379860,2980,2980,2980,2980,0
|
|
20230908,163000,19493379860,2980,2980,2980,2980,0
|
|
20230908,162900,19493379860,2980,2980,2980,2980,0
|
|
20230908,162800,19493379860,2980,2980,2980,2980,0
|
|
20230908,162700,19493379860,2980,2980,2980,2980,0
|
|
20230908,162600,19493379860,2980,2980,2980,2980,0
|
|
20230908,162500,19493379860,2980,2980,2980,2980,0
|
|
20230908,162400,19493379860,2980,2980,2980,2980,0
|
|
20230908,162300,19493379860,2980,2980,2980,2980,0
|
|
20230908,162200,19493379860,2980,2980,2980,2980,0
|
|
20230908,162100,19493379860,2980,2980,2980,2980,0
|
|
20230908,162000,19493379860,2980,2980,2980,2980,83738
|
|
20230908,161900,19493379860,2980,2980,2980,2980,0
|
|
20230908,161800,19493379860,2980,2980,2980,2980,0
|
|
20230908,161700,19493379860,2980,2980,2980,2980,0
|
|
20230908,161600,19493379860,2980,2980,2980,2980,0
|
|
20230908,161500,19493379860,2980,2980,2980,2980,0
|
|
20230908,161400,19493379860,2980,2980,2980,2980,0
|
|
20230908,161300,19493379860,2980,2980,2980,2980,0
|
|
20230908,161200,19493379860,2980,2980,2980,2980,0
|
|
20230908,161100,19493379860,2980,2980,2980,2980,0
|
|
20230908,161000,19493379860,2980,2980,2980,2980,0
|
|
20230908,160900,19493379860,2980,2980,2980,2980,0
|
|
20230908,160800,19493379860,2980,2980,2980,2980,0
|
|
20230908,160700,19493379860,2980,2980,2980,2980,0
|
|
20230908,160600,19493379860,2980,2980,2980,2980,0
|
|
20230908,160500,19493379860,2980,2980,2980,2980,0
|
|
20230908,160400,19493379860,2980,2980,2980,2980,0
|
|
20230908,160300,19493379860,2980,2980,2980,2980,0
|
|
20230908,160200,19493379860,2980,2980,2980,2980,0
|
|
20230908,160100,19493379860,2980,2980,2980,2980,0
|
|
20230908,160000,19493379860,2980,2980,2980,2980,0
|
|
20230908,155900,19493379860,2980,2980,2980,2980,0
|
|
20230908,155800,19493379860,2980,2980,2980,2980,0
|
|
20230908,155700,19493379860,2980,2980,2980,2980,0
|
|
20230908,155600,19493379860,2980,2980,2980,2980,0
|
|
20230908,155500,19493379860,2980,2980,2980,2980,0
|
|
20230908,155400,19493379860,2980,2980,2980,2980,0
|
|
20230908,155300,19493379860,2980,2980,2980,2980,0
|
|
20230908,155200,19493379860,2980,2980,2980,2980,0
|
|
20230908,155100,19493379860,2980,2980,2980,2980,0
|
|
20230908,155000,19493379860,2980,2980,2980,2980,83738
|
|
20230908,154900,19493379860,2980,2980,2980,2980,0
|
|
20230908,154800,19493379860,2980,2980,2980,2980,0
|
|
20230908,154700,19493379860,2980,2980,2980,2980,0
|
|
20230908,154600,19493379860,2980,2980,2980,2980,0
|
|
20230908,154500,19493379860,2980,2980,2980,2980,0
|
|
20230908,154400,19493379860,2980,2980,2980,2980,0
|
|
20230908,154300,19493379860,2980,2980,2980,2980,0
|
|
20230908,154200,19493379860,2980,2980,2980,2980,0
|
|
20230908,154100,19493379860,2980,2980,2980,2980,0
|
|
20230908,154000,19493379860,2980,2980,2980,2980,0
|
|
20230908,153900,19493379860,2980,2980,2980,2980,0
|
|
20230908,153800,19493379860,2980,2980,2980,2980,0
|
|
20230908,153700,19493379860,2980,2980,2980,2980,0
|
|
20230908,153600,19493379860,2980,2980,2980,2980,0
|
|
20230908,153500,19493379860,2980,2980,2980,2980,0
|
|
20230908,153400,19493379860,2980,2980,2980,2980,0
|
|
20230908,153300,19493379860,2980,2980,2980,2980,0
|
|
20230908,153200,19493379860,2980,2980,2980,2980,0
|
|
20230908,153100,19493379860,2980,2980,2980,2980,0
|
|
20230908,153000,19493379860,2980,2980,2980,2980,83738
|
|
20230908,152900,19243840620,2965,2965,2965,2965,0
|
|
20230908,152800,19243840620,2965,2965,2965,2965,0
|
|
20230908,152700,19243840620,2965,2965,2965,2965,0
|
|
20230908,152600,19243840620,2965,2965,2965,2965,0
|
|
20230908,152500,19243840620,2965,2965,2965,2965,0
|
|
20230908,152400,19243840620,2965,2965,2965,2965,0
|
|
20230908,152300,19243840620,2965,2965,2965,2965,0
|
|
20230908,152200,19243840620,2965,2965,2965,2965,0
|
|
20230908,152100,19243840620,2965,2965,2965,2965,0
|
|
20230908,152000,19243840620,2965,2965,2965,2965,0
|
|
20230908,151900,19243840620,2965,2960,2970,2955,17331
|
|
20230908,151800,19192523125,2970,2975,2980,2955,34434
|
|
20230908,151700,19090355230,2980,2975,2985,2970,28298
|
|
20230908,151600,19006104025,2970,2965,2970,2965,13828
|
|
20230908,151500,18965076960,2965,2960,2965,2955,16515
|
|
20230908,151400,18916155655,2955,2935,2955,2935,39698
|
|
20230908,151300,18799289890,2940,2930,2940,2930,41160
|
|
20230908,151200,18678595680,2930,2925,2930,2920,13042
|
|
20230908,151100,18640438525,2930,2925,2930,2920,11794
|
|
20230908,151000,18605950980,2920,2915,2920,2915,19545
|
|
20230908,150900,18548924250,2915,2915,2920,2915,6462
|
|
20230908,150800,18530086965,2915,2915,2915,2910,16452
|
|
20230908,150700,18482139885,2915,2915,2920,2910,6094
|
|
20230908,150600,18464375120,2915,2915,2920,2910,3820
|
|
20230908,150500,18453241520,2915,2920,2920,2910,8536
|
|
20230908,150400,18428361480,2920,2910,2920,2910,7328
|
|
20230908,150300,18406975935,2915,2915,2920,2915,26107
|
|
20230908,150200,18330844545,2915,2920,2920,2910,12692
|
|
20230908,150100,18293841385,2915,2920,2925,2915,6991
|
|
20230908,150000,18273442085,2925,2925,2925,2915,8249
|
|
20230908,145900,18249348535,2925,2925,2925,2920,3090
|
|
20230908,145800,18240321215,2925,2920,2925,2920,4777
|
|
20230908,145700,18226354165,2920,2925,2925,2915,15117
|
|
20230908,145600,18182222365,2925,2925,2930,2920,4351
|
|
20230908,145500,18169508795,2925,2925,2930,2920,4355
|
|
20230908,145400,18156768745,2930,2930,2930,2925,9054
|
|
20230908,145300,18130276455,2925,2935,2935,2925,7382
|
|
20230908,145200,18108641290,2930,2935,2935,2930,4769
|
|
20230908,145100,18094663225,2935,2930,2935,2930,16908
|
|
20230908,145000,18045051185,2935,2935,2935,2930,4551
|
|
20230908,144900,18031714850,2935,2930,2935,2925,6430
|
|
20230908,144800,18012878375,2930,2935,2935,2925,5496
|
|
20230908,144700,17996772965,2935,2930,2935,2925,7103
|
|
20230908,144600,17975960920,2930,2930,2930,2925,3566
|
|
20230908,144500,17965517540,2925,2930,2930,2925,6854
|
|
20230908,144400,17945463205,2930,2925,2930,2920,25119
|
|
20230908,144300,17871933140,2925,2925,2925,2920,1470
|
|
20230908,144200,17867633640,2925,2920,2925,2920,5595
|
|
20230908,144100,17851294995,2925,2915,2925,2915,9608
|
|
20230908,144000,17823252135,2920,2920,2920,2915,7745
|
|
20230908,143900,17800640485,2920,2915,2920,2910,7749
|
|
20230908,143800,17778049165,2915,2915,2915,2910,4849
|
|
20230908,143700,17763920745,2915,2915,2915,2910,3747
|
|
20230908,143600,17753015520,2910,2915,2915,2910,8342
|
|
20230908,143500,17728720670,2915,2910,2915,2910,10642
|
|
20230908,143400,17697748490,2910,2910,2910,2905,2295
|
|
20230908,143300,17691076645,2910,2910,2915,2910,7463
|
|
20230908,143200,17669359310,2910,2905,2910,2905,4271
|
|
20230908,143100,17656946720,2905,2910,2910,2895,24423
|
|
20230908,143000,17586082965,2915,2905,2915,2905,6134
|
|
20230908,142900,17568236820,2905,2910,2910,2900,25183
|
|
20230908,142800,17495133510,2910,2915,2920,2905,27342
|
|
20230908,142700,17415596955,2915,2920,2920,2915,5861
|
|
20230908,142600,17398508990,2915,2920,2920,2915,2596
|
|
20230908,142500,17390935210,2915,2915,2920,2910,9345
|
|
20230908,142400,17363694340,2910,2915,2915,2910,3824
|
|
20230908,142300,17352558540,2915,2910,2915,2910,2056
|
|
20230908,142200,17346574400,2915,2920,2920,2905,9518
|
|
20230908,142100,17318874410,2920,2920,2920,2910,11359
|
|
20230908,142000,17285767340,2920,2915,2920,2915,585
|
|
20230908,141900,17284061055,2915,2915,2920,2915,2950
|
|
20230908,141800,17275457145,2915,2915,2920,2905,7739
|
|
20230908,141700,17252918310,2915,2905,2915,2900,17593
|
|
20230908,141600,17201757155,2910,2905,2910,2900,4935
|
|
20230908,141500,17187420040,2905,2915,2915,2905,16538
|
|
20230908,141400,17139296520,2925,2925,2925,2915,8626
|
|
20230908,141300,17114110645,2925,2925,2925,2920,4707
|
|
20230908,141200,17100365175,2925,2920,2925,2915,6326
|
|
20230908,141100,17081888910,2920,2920,2920,2915,13951
|
|
20230908,141000,17041164875,2920,2915,2920,2915,14003
|
|
20230908,140900,17000333430,2915,2910,2915,2905,8692
|
|
20230908,140800,16975042990,2910,2905,2915,2900,9016
|
|
20230908,140700,16948819915,2905,2915,2915,2900,15271
|
|
20230908,140600,16904461795,2915,2905,2915,2900,27618
|
|
20230908,140500,16824125405,2905,2915,2915,2895,28262
|
|
20230908,140400,16742039065,2915,2890,2920,2885,24911
|
|
20230908,140300,16669780575,2890,2870,2900,2870,42707
|
|
20230908,140200,16546822870,2865,2860,2870,2850,85829
|
|
20230908,140100,16301427905,2860,2870,2880,2860,42747
|
|
20230908,140000,16178730700,2880,2905,2905,2865,125702
|
|
20230908,135900,15816408545,2905,2900,2910,2895,17767
|
|
20230908,135800,15764846545,2900,2915,2915,2895,87178
|
|
20230908,135700,15511738205,2915,2920,2920,2910,19263
|
|
20230908,135600,15455604915,2920,2930,2930,2920,4985
|
|
20230908,135500,15441037680,2930,2935,2935,2925,6136
|
|
20230908,135400,15423068145,2935,2930,2935,2920,11946
|
|
20230908,135300,15388120465,2930,2925,2930,2915,14429
|
|
20230908,135200,15345941455,2920,2910,2920,2910,22708
|
|
20230908,135100,15279755395,2905,2910,2915,2905,44324
|
|
20230908,135000,15150868970,2915,2910,2920,2910,15316
|
|
20230908,134900,15106250795,2915,2920,2920,2915,13587
|
|
20230908,134800,15066627225,2915,2925,2925,2915,9407
|
|
20230908,134700,15039168670,2925,2925,2925,2920,4370
|
|
20230908,134600,15026393255,2925,2915,2925,2915,3289
|
|
20230908,134500,15016777730,2925,2910,2925,2905,38660
|
|
20230908,134400,14904247870,2910,2935,2935,2910,142976
|
|
20230908,134300,14485750960,2940,2940,2940,2935,11457
|
|
20230908,134200,14452113065,2940,2940,2945,2935,17226
|
|
20230908,134100,14401472940,2945,2940,2945,2940,812
|
|
20230908,134000,14399081765,2940,2945,2950,2940,6018
|
|
20230908,133900,14381360690,2945,2950,2950,2945,11245
|
|
20230908,133800,14348206495,2950,2945,2950,2945,6861
|
|
20230908,133700,14327979960,2945,2950,2950,2945,1839
|
|
20230908,133600,14322561605,2950,2955,2955,2950,13157
|
|
20230908,133500,14283739470,2955,2950,2955,2950,11485
|
|
20230908,133400,14249852715,2950,2950,2950,2945,4314
|
|
20230908,133300,14237142565,2950,2945,2950,2940,12956
|
|
20230908,133200,14199000960,2945,2940,2945,2935,10303
|
|
20230908,133100,14168710810,2940,2935,2940,2935,4873
|
|
20230908,133000,14154398140,2935,2935,2940,2935,11423
|
|
20230908,132900,14120867570,2935,2935,2935,2930,13736
|
|
20230908,132800,14080564800,2930,2940,2940,2930,15231
|
|
20230908,132700,14035898505,2940,2940,2940,2930,28187
|
|
20230908,132600,13953242740,2940,2935,2940,2935,9837
|
|
20230908,132500,13924361670,2940,2930,2940,2930,6838
|
|
20230908,132400,13904296050,2935,2930,2945,2930,9205
|
|
20230908,132300,13877307605,2945,2940,2945,2930,35859
|
|
20230908,132200,13772062670,2945,2940,2945,2940,3396
|
|
20230908,132100,13762077475,2940,2935,2945,2930,13844
|
|
20230908,132000,13721389455,2940,2935,2940,2930,36168
|
|
20230908,131900,13615235525,2935,2935,2935,2930,13726
|
|
20230908,131800,13574968945,2935,2935,2940,2930,11199
|
|
20230908,131700,13542111660,2940,2940,2940,2930,22232
|
|
20230908,131600,13476861430,2935,2940,2940,2930,11971
|
|
20230908,131500,13441725915,2940,2935,2940,2930,19798
|
|
20230908,131400,13383602210,2930,2940,2940,2930,30782
|
|
20230908,131300,13293230620,2940,2945,2945,2935,21243
|
|
20230908,131200,13230789690,2945,2950,2950,2945,24448
|
|
20230908,131100,13158782015,2950,2950,2950,2945,7968
|
|
20230908,131000,13135310925,2945,2945,2950,2940,22398
|
|
20230908,130900,13069389070,2945,2955,2955,2945,102133
|
|
20230908,130800,12768103955,2955,2955,2955,2950,3641
|
|
20230908,130700,12757357005,2955,2955,2955,2950,5660
|
|
20230908,130600,12740639225,2955,2955,2955,2950,20857
|
|
20230908,130500,12679094020,2955,2955,2960,2950,11337
|
|
20230908,130400,12645593070,2960,2955,2960,2955,12052
|
|
20230908,130300,12609977960,2955,2960,2960,2955,54062
|
|
20230908,130200,12450203805,2960,2960,2965,2960,5340
|
|
20230908,130100,12434395905,2960,2965,2965,2960,28508
|
|
20230908,130000,12350012005,2960,2970,2970,2960,9839
|
|
20230908,125900,12320881885,2965,2965,2970,2960,16230
|
|
20230908,125800,12272803160,2975,2980,2980,2965,45287
|
|
20230908,125700,12138467575,2975,2975,2980,2970,4075
|
|
20230908,125600,12126335685,2980,2970,2980,2970,1570
|
|
20230908,125500,12121667085,2970,2980,2980,2970,5625
|
|
20230908,125400,12104947675,2980,2975,2980,2975,2554
|
|
20230908,125300,12097348650,2975,2975,2975,2970,9569
|
|
20230908,125200,12068882365,2975,2975,2975,2975,744
|
|
20230908,125100,12066668965,2975,2965,2975,2965,7230
|
|
20230908,125000,12045200335,2965,2970,2970,2965,4972
|
|
20230908,124900,12030446150,2970,2970,2970,2965,2570
|
|
20230908,124800,12022813265,2970,2970,2970,2965,1655
|
|
20230908,124700,12017901450,2970,2965,2970,2965,1933
|
|
20230908,124600,12012167940,2965,2970,2970,2965,4250
|
|
20230908,124500,11999564280,2970,2970,2975,2970,12131
|
|
20230908,124400,11963535205,2970,2975,2975,2970,10914
|
|
20230908,124300,11931117595,2975,2975,2975,2970,6826
|
|
20230908,124200,11910830860,2975,2975,2980,2970,10455
|
|
20230908,124100,11879752050,2980,2980,2980,2975,20299
|
|
20230908,124000,11819358760,2980,2980,2980,2975,3765
|
|
20230908,123900,11808150850,2980,2975,2980,2975,6682
|
|
20230908,123800,11788238950,2980,2985,2985,2975,4349
|
|
20230908,123700,11775287715,2980,2980,2980,2975,8223
|
|
20230908,123600,11750802455,2980,2980,2980,2975,5959
|
|
20230908,123500,11733051685,2980,2975,2980,2975,4370
|
|
20230908,123400,11720046980,2980,2975,2980,2975,14824
|
|
20230908,123300,11675940320,2980,2980,2980,2975,9725
|
|
20230908,123200,11646970500,2980,2975,2980,2975,20568
|
|
20230908,123100,11585775625,2980,2975,2980,2975,2854
|
|
20230908,123000,11577279825,2980,2985,2985,2975,18046
|
|
20230908,122900,11523514340,2985,2985,2985,2980,5649
|
|
20230908,122800,11506675495,2985,2985,2985,2980,4448
|
|
20230908,122700,11493400865,2985,2985,2985,2985,4459
|
|
20230908,122600,11480090750,2985,2985,2985,2985,2851
|
|
20230908,122500,11471580515,2985,2980,2985,2980,14108
|
|
20230908,122400,11429494375,2980,2980,2985,2975,14321
|
|
20230908,122300,11386829690,2975,2980,2980,2975,6448
|
|
20230908,122200,11367631065,2980,2980,2980,2975,2120
|
|
20230908,122100,11361320980,2975,2975,2980,2970,5474
|
|
20230908,122000,11345035865,2975,2970,2975,2970,2341
|
|
20230908,121900,11338079560,2970,2975,2975,2970,10002
|
|
20230908,121800,11308337320,2970,2975,2975,2970,678
|
|
20230908,121700,11306323435,2975,2980,2980,2970,5261
|
|
20230908,121600,11290689790,2975,2975,2980,2970,11510
|
|
20230908,121500,11256487805,2970,2975,2975,2970,11651
|
|
20230908,121400,11221842485,2975,2975,2975,2970,4248
|
|
20230908,121300,11209204885,2975,2975,2975,2970,3136
|
|
20230908,121200,11199880045,2975,2970,2975,2970,6219
|
|
20230908,121100,11181409600,2970,2970,2975,2970,4519
|
|
20230908,121000,11167987730,2970,2965,2970,2960,9386
|
|
20230908,120900,11140158775,2965,2965,2965,2960,2657
|
|
20230908,120800,11132281605,2965,2965,2965,2960,4753
|
|
20230908,120700,11118193435,2965,2965,2970,2960,18319
|
|
20230908,120600,11063935610,2970,2965,2970,2965,4986
|
|
20230908,120500,11049133170,2965,2965,2970,2965,2620
|
|
20230908,120400,11041362765,2970,2965,2970,2960,6281
|
|
20230908,120300,11022750205,2965,2970,2970,2965,7859
|
|
20230908,120200,10999444975,2970,2970,2970,2965,2845
|
|
20230908,120100,10991007825,2970,2965,2970,2965,7211
|
|
20230908,120000,10969616735,2970,2970,2970,2965,9911
|
|
20230908,115900,10940213570,2970,2970,2975,2970,3855
|
|
20230908,115800,10928763920,2970,2970,2980,2965,5609
|
|
20230908,115700,10912114530,2980,2970,2980,2965,7104
|
|
20230908,115600,10891015455,2970,2970,2980,2970,4502
|
|
20230908,115500,10877642515,2970,2970,2970,2965,2257
|
|
20230908,115400,10870940225,2970,2965,2970,2960,9359
|
|
20230908,115300,10843188160,2970,2965,2970,2960,15115
|
|
20230908,115200,10798403790,2965,2965,2965,2960,12937
|
|
20230908,115100,10760073245,2965,2960,2965,2960,9057
|
|
20230908,115000,10733256200,2960,2960,2965,2960,5421
|
|
20230908,114900,10717209865,2960,2960,2960,2955,15424
|
|
20230908,114800,10671595825,2960,2965,2965,2955,27335
|
|
20230908,114700,10590692210,2965,2980,2980,2965,69941
|
|
20230908,114600,10383001035,2980,2975,2980,2975,4454
|
|
20230908,114500,10369743980,2980,2980,2980,2975,2467
|
|
20230908,114400,10362396505,2980,2980,2985,2975,7581
|
|
20230908,114300,10339793050,2980,2980,2985,2980,7248
|
|
20230908,114200,10318193850,2975,2980,2980,2975,3936
|
|
20230908,114100,10306477320,2980,2980,2980,2975,6108
|
|
20230908,114000,10288275705,2980,2985,2985,2980,3848
|
|
20230908,113900,10276804845,2980,2980,2980,2980,2467
|
|
20230908,113800,10269453185,2980,2985,2985,2975,13982
|
|
20230908,113700,10227819410,2985,2985,2985,2980,2899
|
|
20230908,113600,10219177120,2980,2985,2985,2980,2765
|
|
20230908,113500,10210929615,2980,2985,2985,2980,8975
|
|
20230908,113400,10184163825,2985,2990,2990,2980,10174
|
|
20230908,113300,10153805420,2990,2990,2990,2990,1994
|
|
20230908,113200,10147843360,2990,2990,2990,2985,2710
|
|
20230908,113100,10139741460,2990,2990,2990,2985,2364
|
|
20230908,113000,10132675980,2985,2990,2990,2980,7748
|
|
20230908,112900,10109545030,2990,2990,2990,2985,3345
|
|
20230908,112800,10099551645,2990,2995,2995,2975,4990
|
|
20230908,112700,10084656495,2995,2990,2995,2990,1318
|
|
20230908,112600,10080714965,2990,2975,2990,2970,8661
|
|
20230908,112500,10054955930,2970,2975,2975,2970,15824
|
|
20230908,112400,10007950720,2975,2975,2975,2965,8709
|
|
20230908,112300,9982085965,2975,2990,2990,2970,24357
|
|
20230908,112200,9909452415,2990,2980,2990,2975,2766
|
|
20230908,112100,9901204000,2985,2985,2990,2975,13195
|
|
20230908,112000,9861835230,2985,2985,2990,2980,11167
|
|
20230908,111900,9828502225,2975,2985,2985,2975,7449
|
|
20230908,111800,9806315575,2985,2980,2985,2980,5348
|
|
20230908,111700,9790378045,2980,2980,2985,2980,5028
|
|
20230908,111600,9775385900,2985,2975,2985,2965,30781
|
|
20230908,111500,9683886000,2970,2975,2975,2970,6360
|
|
20230908,111400,9664991765,2975,2985,2985,2975,7037
|
|
20230908,111300,9644026290,2985,2975,2985,2975,4594
|
|
20230908,111200,9630336055,2980,2980,2985,2970,9652
|
|
20230908,111100,9601596235,2980,2970,2980,2970,16916
|
|
20230908,111000,9551276155,2970,2970,2975,2965,13533
|
|
20230908,110900,9511055355,2970,2980,2980,2970,17818
|
|
20230908,110800,9458091575,2980,2980,2985,2975,8841
|
|
20230908,110700,9431774305,2980,2990,2990,2980,16984
|
|
20230908,110600,9381153175,2990,2985,2990,2980,5906
|
|
20230908,110500,9363521780,2990,2980,2990,2980,8032
|
|
20230908,110400,9339535700,2985,2990,2990,2985,13322
|
|
20230908,110300,9299767000,2985,2995,2995,2985,15153
|
|
20230908,110200,9254477790,2995,2975,2995,2975,4086
|
|
20230908,110100,9242276900,2975,2970,2980,2960,37892
|
|
20230908,110000,9129743820,2965,2975,2975,2960,59686
|
|
20230908,105900,8952732425,2975,2985,2985,2975,47673
|
|
20230908,105800,8810690870,2985,2985,2990,2980,25292
|
|
20230908,105700,8735242720,2995,2995,2995,2980,61474
|
|
20230908,105600,8551617205,2995,3000,3000,2995,25038
|
|
20230908,105500,8476626630,2995,3000,3000,2995,11450
|
|
20230908,105400,8442285070,3000,3000,3005,2995,15570
|
|
20230908,105300,8395622020,3000,3000,3005,3000,5368
|
|
20230908,105200,8379516475,3000,3000,3000,2995,4050
|
|
20230908,105100,8367367090,2995,3005,3005,2995,34094
|
|
20230908,105000,8265031745,3005,3015,3015,3005,12351
|
|
20230908,104900,8227872090,3010,3015,3015,3010,501
|
|
20230908,104800,8226363870,3010,3015,3015,3010,1873
|
|
20230908,104700,8220718745,3015,3015,3015,3010,5592
|
|
20230908,104600,8203882565,3015,3015,3015,3010,786
|
|
20230908,104500,8201513880,3015,3005,3015,3005,3353
|
|
20230908,104400,8191420120,3010,3010,3010,3005,5273
|
|
20230908,104300,8175552120,3010,3015,3020,3010,16174
|
|
20230908,104200,8126851605,3015,3020,3020,3015,7033
|
|
20230908,104100,8105616945,3020,3020,3020,3015,1307
|
|
20230908,104000,8101669845,3020,3015,3020,3010,3134
|
|
20230908,103900,8092221330,3015,3010,3015,3005,25949
|
|
20230908,103800,8014085765,3010,3005,3010,3000,16198
|
|
20230908,103700,7965413780,3000,3000,3005,3000,5911
|
|
20230908,103600,7947672945,3005,3010,3010,3000,24608
|
|
20230908,103500,7873735485,3010,3010,3015,3005,4168
|
|
20230908,103400,7861198860,3015,3015,3020,3005,19853
|
|
20230908,103300,7801427755,3015,3025,3025,3010,6314
|
|
20230908,103200,7782374040,3015,3020,3025,3015,4240
|
|
20230908,103100,7769584160,3020,3020,3020,3015,6077
|
|
20230908,103000,7751247220,3020,3015,3020,3010,7094
|
|
20230908,102900,7729848905,3015,3010,3015,3005,2801
|
|
20230908,102800,7721418295,3010,3010,3015,3000,10276
|
|
20230908,102700,7690519575,3010,3000,3010,3000,13801
|
|
20230908,102600,7649079975,3000,3005,3010,2995,23775
|
|
20230908,102500,7577769935,3000,3010,3010,3000,21854
|
|
20230908,102400,7512141045,3015,3020,3020,3010,11503
|
|
20230908,102300,7477481360,3015,3030,3035,3005,95086
|
|
20230908,102200,7189860945,3030,3040,3050,3025,42923
|
|
20230908,102100,7059496110,3040,3015,3040,3015,27267
|
|
20230908,102000,6977032465,3015,2995,3015,2995,63660
|
|
20230908,101900,6785958470,2995,2990,3000,2985,22793
|
|
20230908,101800,6717751630,2990,2990,2990,2985,19189
|
|
20230908,101700,6660397245,2990,2985,2990,2980,25584
|
|
20230908,101600,6584053415,2985,2990,2995,2950,112400
|
|
20230908,101500,6250480380,2990,3000,3005,2990,78298
|
|
20230908,101400,6015885600,3000,3005,3010,2995,107895
|
|
20230908,101300,5692163715,3005,3015,3015,3000,73036
|
|
20230908,101200,5472488415,3015,3020,3025,3015,48219
|
|
20230908,101100,5327044980,3020,3020,3025,3015,24047
|
|
20230908,101000,5254437975,3015,3025,3030,3015,22361
|
|
20230908,100900,5186884800,3030,3020,3030,3015,50970
|
|
20230908,100800,5033043275,3020,3040,3040,3020,54487
|
|
20230908,100700,4868024385,3040,3040,3045,3035,13939
|
|
20230908,100600,4825651120,3045,3055,3055,3040,8656
|
|
20230908,100500,4799302585,3050,3050,3055,3045,6176
|
|
20230908,100400,4780482670,3045,3050,3050,3045,5368
|
|
20230908,100300,4764135810,3045,3045,3050,3040,16289
|
|
20230908,100200,4714549545,3045,3060,3060,3040,12176
|
|
20230908,100100,4677446505,3060,3060,3065,3050,15027
|
|
20230908,100000,4631489325,3050,3040,3060,3035,21664
|
|
20230908,095900,4565439000,3035,3030,3045,3025,51031
|
|
20230908,095800,4410872920,3025,3060,3060,3025,154775
|
|
20230908,095700,3940300955,3060,3075,3075,3060,26958
|
|
20230908,095600,3857720765,3075,3075,3075,3070,10433
|
|
20230908,095500,3825659970,3075,3070,3075,3065,4386
|
|
20230908,095400,3812187070,3070,3070,3075,3065,9636
|
|
20230908,095300,3782608000,3065,3060,3075,3055,36780
|
|
20230908,095200,3670057345,3060,3085,3090,3060,83143
|
|
20230908,095100,3414343370,3085,3090,3090,3085,16872
|
|
20230908,095000,3362292230,3085,3085,3090,3085,10457
|
|
20230908,094900,3330030440,3090,3090,3090,3085,6878
|
|
20230908,094800,3308798315,3090,3100,3100,3090,7055
|
|
20230908,094700,3286968415,3100,3090,3100,3085,34478
|
|
20230908,094600,3180403520,3090,3085,3090,3085,3653
|
|
20230908,094500,3169126120,3085,3085,3090,3085,8064
|
|
20230908,094400,3144239930,3090,3080,3090,3080,7879
|
|
20230908,094300,3119899620,3085,3080,3085,3080,6457
|
|
20230908,094200,3100008820,3080,3085,3085,3075,5728
|
|
20230908,094100,3082368390,3085,3075,3085,3075,19039
|
|
20230908,094000,3023763900,3075,3080,3080,3075,23486
|
|
20230908,093900,2951458800,3080,3080,3080,3075,9203
|
|
20230908,093800,2923113960,3080,3085,3090,3075,16631
|
|
20230908,093700,2871849205,3085,3080,3090,3075,7886
|
|
20230908,093600,2847566065,3075,3075,3080,3075,22453
|
|
20230908,093500,2778512605,3080,3095,3095,3080,50767
|
|
20230908,093400,2621975165,3095,3100,3100,3090,6844
|
|
20230908,093300,2600810330,3100,3095,3115,3090,7113
|
|
20230908,093200,2578748900,3100,3090,3100,3085,10086
|
|
20230908,093100,2547577635,3090,3095,3095,3085,10754
|
|
20230908,093000,2514366980,3095,3095,3095,3090,13972
|
|
20230908,092900,2471164095,3095,3095,3100,3090,10541
|
|
20230908,092800,2438548945,3095,3100,3100,3090,18247
|
|
20230908,092700,2382067075,3100,3105,3110,3090,14592
|
|
20230908,092600,2336872865,3115,3100,3115,3095,8829
|
|
20230908,092500,2309494190,3105,3080,3105,3080,24642
|
|
20230908,092400,2233390145,3080,3090,3095,3080,43433
|
|
20230908,092300,2099481825,3090,3115,3115,3085,120113
|
|
20230908,092200,1727078365,3115,3120,3125,3115,13064
|
|
20230908,092100,1686373065,3120,3115,3125,3110,19839
|
|
20230908,092000,1624589415,3115,3130,3135,3110,20753
|
|
20230908,091900,1559906100,3130,3130,3145,3120,24493
|
|
20230908,091800,1483251065,3130,3150,3150,3130,10971
|
|
20230908,091700,1448764995,3150,3150,3160,3145,6743
|
|
20230908,091600,1427527040,3155,3155,3175,3150,11298
|
|
20230908,091500,1391856175,3155,3125,3155,3125,22653
|
|
20230908,091400,1320833785,3115,3115,3130,3115,19563
|
|
20230908,091300,1259867395,3115,3130,3130,3115,24627
|
|
20230908,091200,1183030920,3130,3130,3135,3125,8368
|
|
20230908,091100,1156841815,3135,3130,3145,3125,6839
|
|
20230908,091000,1135407380,3130,3145,3145,3125,21371
|
|
20230908,090900,1068444490,3140,3150,3150,3140,7611
|
|
20230908,090800,1044502120,3150,3140,3150,3125,33846
|
|
20230908,090700,938428870,3140,3170,3170,3135,37718
|
|
20230908,090600,819306955,3165,3165,3175,3160,13261
|
|
20230908,090500,777312960,3165,3170,3175,3155,18689
|
|
20230908,090400,718155455,3170,3175,3175,3150,21128
|
|
20230908,090300,651444185,3170,3215,3215,3155,63861
|
|
20230908,090200,448286215,3190,3115,3230,3115,52804
|
|
20230908,090100,281565530,3115,3130,3130,3110,18551
|
|
20230908,090000,223701900,3135,3130,3135,3100,68651
|