657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,195400,1086923910,2985,2985,2985,2985,10535
|
|
20230810,195300,1086923910,2985,2985,2985,2985,0
|
|
20230810,195200,1086923910,2985,2985,2985,2985,0
|
|
20230810,195100,1086923910,2985,2985,2985,2985,0
|
|
20230810,195000,1086923910,2985,2985,2985,2985,0
|
|
20230810,194900,1086923910,2985,2985,2985,2985,0
|
|
20230810,194800,1086923910,2985,2985,2985,2985,0
|
|
20230810,194700,1086923910,2985,2985,2985,2985,0
|
|
20230810,194600,1086923910,2985,2985,2985,2985,0
|
|
20230810,194500,1086923910,2985,2985,2985,2985,0
|
|
20230810,194400,1086923910,2985,2985,2985,2985,0
|
|
20230810,194300,1086923910,2985,2985,2985,2985,0
|
|
20230810,194200,1086923910,2985,2985,2985,2985,0
|
|
20230810,194100,1086923910,2985,2985,2985,2985,0
|
|
20230810,194000,1086923910,2985,2985,2985,2985,0
|
|
20230810,193900,1086923910,2985,2985,2985,2985,0
|
|
20230810,193800,1086923910,2985,2985,2985,2985,0
|
|
20230810,193700,1086923910,2985,2985,2985,2985,0
|
|
20230810,193600,1086923910,2985,2985,2985,2985,0
|
|
20230810,193500,1086923910,2985,2985,2985,2985,0
|
|
20230810,193400,1086923910,2985,2985,2985,2985,0
|
|
20230810,193300,1086923910,2985,2985,2985,2985,0
|
|
20230810,193200,1086923910,2985,2985,2985,2985,0
|
|
20230810,193100,1086923910,2985,2985,2985,2985,0
|
|
20230810,193000,1086923910,2985,2985,2985,2985,0
|
|
20230810,192900,1086923910,2985,2985,2985,2985,0
|
|
20230810,192800,1086923910,2985,2985,2985,2985,0
|
|
20230810,192700,1086923910,2985,2985,2985,2985,0
|
|
20230810,192600,1086923910,2985,2985,2985,2985,0
|
|
20230810,192500,1086923910,2985,2985,2985,2985,0
|
|
20230810,192400,1086923910,2985,2985,2985,2985,10535
|
|
20230810,192300,1086923910,2985,2985,2985,2985,0
|
|
20230810,192200,1086923910,2985,2985,2985,2985,0
|
|
20230810,192100,1086923910,2985,2985,2985,2985,0
|
|
20230810,192000,1086923910,2985,2985,2985,2985,0
|
|
20230810,191900,1086923910,2985,2985,2985,2985,0
|
|
20230810,191800,1086923910,2985,2985,2985,2985,0
|
|
20230810,191700,1086923910,2985,2985,2985,2985,0
|
|
20230810,191600,1086923910,2985,2985,2985,2985,0
|
|
20230810,191500,1086923910,2985,2985,2985,2985,0
|
|
20230810,191400,1086923910,2985,2985,2985,2985,0
|
|
20230810,191300,1086923910,2985,2985,2985,2985,0
|
|
20230810,191200,1086923910,2985,2985,2985,2985,0
|
|
20230810,191100,1086923910,2985,2985,2985,2985,0
|
|
20230810,191000,1086923910,2985,2985,2985,2985,0
|
|
20230810,190900,1086923910,2985,2985,2985,2985,0
|
|
20230810,190800,1086923910,2985,2985,2985,2985,0
|
|
20230810,190700,1086923910,2985,2985,2985,2985,0
|
|
20230810,190600,1086923910,2985,2985,2985,2985,0
|
|
20230810,190500,1086923910,2985,2985,2985,2985,0
|
|
20230810,190400,1086923910,2985,2985,2985,2985,0
|
|
20230810,190300,1086923910,2985,2985,2985,2985,0
|
|
20230810,190200,1086923910,2985,2985,2985,2985,0
|
|
20230810,190100,1086923910,2985,2985,2985,2985,0
|
|
20230810,190000,1086923910,2985,2985,2985,2985,0
|
|
20230810,185900,1086923910,2985,2985,2985,2985,0
|
|
20230810,185800,1086923910,2985,2985,2985,2985,0
|
|
20230810,185700,1086923910,2985,2985,2985,2985,0
|
|
20230810,185600,1086923910,2985,2985,2985,2985,0
|
|
20230810,185500,1086923910,2985,2985,2985,2985,0
|
|
20230810,185400,1086923910,2985,2985,2985,2985,10535
|
|
20230810,185300,1086923910,2985,2985,2985,2985,0
|
|
20230810,185200,1086923910,2985,2985,2985,2985,0
|
|
20230810,185100,1086923910,2985,2985,2985,2985,0
|
|
20230810,185000,1086923910,2985,2985,2985,2985,0
|
|
20230810,184900,1086923910,2985,2985,2985,2985,0
|
|
20230810,184800,1086923910,2985,2985,2985,2985,0
|
|
20230810,184700,1086923910,2985,2985,2985,2985,0
|
|
20230810,184600,1086923910,2985,2985,2985,2985,0
|
|
20230810,184500,1086923910,2985,2985,2985,2985,0
|
|
20230810,184400,1086923910,2985,2985,2985,2985,0
|
|
20230810,184300,1086923910,2985,2985,2985,2985,0
|
|
20230810,184200,1086923910,2985,2985,2985,2985,0
|
|
20230810,184100,1086923910,2985,2985,2985,2985,0
|
|
20230810,184000,1086923910,2985,2985,2985,2985,0
|
|
20230810,183900,1086923910,2985,2985,2985,2985,0
|
|
20230810,183800,1086923910,2985,2985,2985,2985,0
|
|
20230810,183700,1086923910,2985,2985,2985,2985,0
|
|
20230810,183600,1086923910,2985,2985,2985,2985,0
|
|
20230810,183500,1086923910,2985,2985,2985,2985,0
|
|
20230810,183400,1086923910,2985,2985,2985,2985,0
|
|
20230810,183300,1086923910,2985,2985,2985,2985,0
|
|
20230810,183200,1086923910,2985,2985,2985,2985,0
|
|
20230810,183100,1086923910,2985,2985,2985,2985,0
|
|
20230810,183000,1086923910,2985,2985,2985,2985,0
|
|
20230810,182900,1086923910,2985,2985,2985,2985,0
|
|
20230810,182800,1086923910,2985,2985,2985,2985,0
|
|
20230810,182700,1086923910,2985,2985,2985,2985,0
|
|
20230810,182600,1086923910,2985,2985,2985,2985,0
|
|
20230810,182500,1086923910,2985,2985,2985,2985,0
|
|
20230810,182400,1086923910,2985,2985,2985,2985,10535
|
|
20230810,182300,1086923910,2985,2985,2985,2985,0
|
|
20230810,182200,1086923910,2985,2985,2985,2985,0
|
|
20230810,182100,1086923910,2985,2985,2985,2985,0
|
|
20230810,182000,1086923910,2985,2985,2985,2985,0
|
|
20230810,181900,1086923910,2985,2985,2985,2985,0
|
|
20230810,181800,1086923910,2985,2985,2985,2985,0
|
|
20230810,181700,1086923910,2985,2985,2985,2985,0
|
|
20230810,181600,1086923910,2985,2985,2985,2985,0
|
|
20230810,181500,1086923910,2985,2985,2985,2985,0
|
|
20230810,181400,1086923910,2985,2985,2985,2985,0
|
|
20230810,181300,1086923910,2985,2985,2985,2985,0
|
|
20230810,181200,1086923910,2985,2985,2985,2985,0
|
|
20230810,181100,1086923910,2985,2985,2985,2985,0
|
|
20230810,181000,1086923910,2985,2985,2985,2985,0
|
|
20230810,180900,1086923910,2985,2985,2985,2985,0
|
|
20230810,180800,1086923910,2985,2985,2985,2985,0
|
|
20230810,180700,1086923910,2985,2985,2985,2985,0
|
|
20230810,180600,1086923910,2985,2985,2985,2985,0
|
|
20230810,180500,1086923910,2985,2985,2985,2985,0
|
|
20230810,180400,1086923910,2985,2985,2985,2985,0
|
|
20230810,180300,1086923910,2985,2985,2985,2985,0
|
|
20230810,180200,1086923910,2985,2985,2985,2985,0
|
|
20230810,180100,1086923910,2985,2985,2985,2985,0
|
|
20230810,180000,1086923910,2985,2985,2985,2985,0
|
|
20230810,175900,1086923910,2985,2985,2985,2985,0
|
|
20230810,175800,1086923910,2985,2985,2985,2985,0
|
|
20230810,175700,1086923910,2985,2985,2985,2985,0
|
|
20230810,175600,1086923910,2985,2985,2985,2985,0
|
|
20230810,175500,1086923910,2985,2985,2985,2985,0
|
|
20230810,175400,1086923910,2985,2985,2985,2985,10535
|
|
20230810,175300,1086923910,2985,2985,2985,2985,0
|
|
20230810,175200,1086923910,2985,2985,2985,2985,0
|
|
20230810,175100,1086923910,2985,2985,2985,2985,0
|
|
20230810,175000,1086923910,2985,2985,2985,2985,0
|
|
20230810,174900,1086923910,2985,2985,2985,2985,0
|
|
20230810,174800,1086923910,2985,2985,2985,2985,0
|
|
20230810,174700,1086923910,2985,2985,2985,2985,0
|
|
20230810,174600,1086923910,2985,2985,2985,2985,0
|
|
20230810,174500,1086923910,2985,2985,2985,2985,0
|
|
20230810,174400,1086923910,2985,2985,2985,2985,0
|
|
20230810,174300,1086923910,2985,2985,2985,2985,0
|
|
20230810,174200,1086923910,2985,2985,2985,2985,0
|
|
20230810,174100,1086923910,2985,2985,2985,2985,0
|
|
20230810,174000,1086923910,2985,2985,2985,2985,0
|
|
20230810,173900,1086923910,2985,2985,2985,2985,0
|
|
20230810,173800,1086923910,2985,2985,2985,2985,0
|
|
20230810,173700,1086923910,2985,2985,2985,2985,0
|
|
20230810,173600,1086923910,2985,2985,2985,2985,0
|
|
20230810,173500,1086923910,2985,2985,2985,2985,0
|
|
20230810,173400,1086923910,2985,2985,2985,2985,0
|
|
20230810,173300,1086923910,2985,2985,2985,2985,0
|
|
20230810,173200,1086923910,2985,2985,2985,2985,0
|
|
20230810,173100,1086923910,2985,2985,2985,2985,0
|
|
20230810,173000,1086923910,2985,2985,2985,2985,0
|
|
20230810,172900,1086923910,2985,2985,2985,2985,0
|
|
20230810,172800,1086923910,2985,2985,2985,2985,0
|
|
20230810,172700,1086923910,2985,2985,2985,2985,0
|
|
20230810,172600,1086923910,2985,2985,2985,2985,0
|
|
20230810,172500,1086923910,2985,2985,2985,2985,0
|
|
20230810,172400,1086923910,2985,2985,2985,2985,10535
|
|
20230810,172300,1086923910,2985,2985,2985,2985,0
|
|
20230810,172200,1086923910,2985,2985,2985,2985,0
|
|
20230810,172100,1086923910,2985,2985,2985,2985,0
|
|
20230810,172000,1086923910,2985,2985,2985,2985,0
|
|
20230810,171900,1086923910,2985,2985,2985,2985,0
|
|
20230810,171800,1086923910,2985,2985,2985,2985,0
|
|
20230810,171700,1086923910,2985,2985,2985,2985,0
|
|
20230810,171600,1086923910,2985,2985,2985,2985,0
|
|
20230810,171500,1086923910,2985,2985,2985,2985,0
|
|
20230810,171400,1086923910,2985,2985,2985,2985,0
|
|
20230810,171300,1086923910,2985,2985,2985,2985,0
|
|
20230810,171200,1086923910,2985,2985,2985,2985,0
|
|
20230810,171100,1086923910,2985,2985,2985,2985,0
|
|
20230810,171000,1086923910,2985,2985,2985,2985,0
|
|
20230810,170900,1086923910,2985,2985,2985,2985,0
|
|
20230810,170800,1086923910,2985,2985,2985,2985,0
|
|
20230810,170700,1086923910,2985,2985,2985,2985,0
|
|
20230810,170600,1086923910,2985,2985,2985,2985,0
|
|
20230810,170500,1086923910,2985,2985,2985,2985,0
|
|
20230810,170400,1086923910,2985,2985,2985,2985,0
|
|
20230810,170300,1086923910,2985,2985,2985,2985,0
|
|
20230810,170200,1086923910,2985,2985,2985,2985,0
|
|
20230810,170100,1086923910,2985,2985,2985,2985,0
|
|
20230810,170000,1086923910,2985,2985,2985,2985,0
|
|
20230810,165900,1086923910,2985,2985,2985,2985,0
|
|
20230810,165800,1086923910,2985,2985,2985,2985,0
|
|
20230810,165700,1086923910,2985,2985,2985,2985,0
|
|
20230810,165600,1086923910,2985,2985,2985,2985,0
|
|
20230810,165500,1086923910,2985,2985,2985,2985,0
|
|
20230810,165400,1086923910,2985,2985,2985,2985,10535
|
|
20230810,165300,1086923910,2985,2985,2985,2985,0
|
|
20230810,165200,1086923910,2985,2985,2985,2985,0
|
|
20230810,165100,1086923910,2985,2985,2985,2985,0
|
|
20230810,165000,1086923910,2985,2985,2985,2985,0
|
|
20230810,164900,1086923910,2985,2985,2985,2985,0
|
|
20230810,164800,1086923910,2985,2985,2985,2985,0
|
|
20230810,164700,1086923910,2985,2985,2985,2985,0
|
|
20230810,164600,1086923910,2985,2985,2985,2985,0
|
|
20230810,164500,1086923910,2985,2985,2985,2985,0
|
|
20230810,164400,1086923910,2985,2985,2985,2985,0
|
|
20230810,164300,1086923910,2985,2985,2985,2985,0
|
|
20230810,164200,1086923910,2985,2985,2985,2985,0
|
|
20230810,164100,1086923910,2985,2985,2985,2985,0
|
|
20230810,164000,1086923910,2985,2985,2985,2985,0
|
|
20230810,163900,1086923910,2985,2985,2985,2985,0
|
|
20230810,163800,1086923910,2985,2985,2985,2985,0
|
|
20230810,163700,1086923910,2985,2985,2985,2985,0
|
|
20230810,163600,1086923910,2985,2985,2985,2985,0
|
|
20230810,163500,1086923910,2985,2985,2985,2985,0
|
|
20230810,163400,1086923910,2985,2985,2985,2985,0
|
|
20230810,163300,1086923910,2985,2985,2985,2985,0
|
|
20230810,163200,1086923910,2985,2985,2985,2985,0
|
|
20230810,163100,1086923910,2985,2985,2985,2985,0
|
|
20230810,163000,1086923910,2985,2985,2985,2985,0
|
|
20230810,162900,1086923910,2985,2985,2985,2985,0
|
|
20230810,162800,1086923910,2985,2985,2985,2985,0
|
|
20230810,162700,1086923910,2985,2985,2985,2985,0
|
|
20230810,162600,1086923910,2985,2985,2985,2985,0
|
|
20230810,162500,1086923910,2985,2985,2985,2985,0
|
|
20230810,162400,1086923910,2985,2985,2985,2985,10535
|
|
20230810,162300,1086923910,2985,2985,2985,2985,0
|
|
20230810,162200,1086923910,2985,2985,2985,2985,0
|
|
20230810,162100,1086923910,2985,2985,2985,2985,0
|
|
20230810,162000,1086923910,2985,2985,2985,2985,0
|
|
20230810,161900,1086923910,2985,2985,2985,2985,0
|
|
20230810,161800,1086923910,2985,2985,2985,2985,0
|
|
20230810,161700,1086923910,2985,2985,2985,2985,0
|
|
20230810,161600,1086923910,2985,2985,2985,2985,0
|
|
20230810,161500,1086923910,2985,2985,2985,2985,0
|
|
20230810,161400,1086923910,2985,2985,2985,2985,0
|
|
20230810,161300,1086923910,2985,2985,2985,2985,0
|
|
20230810,161200,1086923910,2985,2985,2985,2985,0
|
|
20230810,161100,1086923910,2985,2985,2985,2985,0
|
|
20230810,161000,1086923910,2985,2985,2985,2985,0
|
|
20230810,160900,1086923910,2985,2985,2985,2985,0
|
|
20230810,160800,1086923910,2985,2985,2985,2985,0
|
|
20230810,160700,1086923910,2985,2985,2985,2985,0
|
|
20230810,160600,1086923910,2985,2985,2985,2985,0
|
|
20230810,160500,1086923910,2985,2985,2985,2985,0
|
|
20230810,160400,1086923910,2985,2985,2985,2985,0
|
|
20230810,160300,1086923910,2985,2985,2985,2985,0
|
|
20230810,160200,1086923910,2985,2985,2985,2985,0
|
|
20230810,160100,1086923910,2985,2985,2985,2985,0
|
|
20230810,160000,1086923910,2985,2985,2985,2985,0
|
|
20230810,155900,1086923910,2985,2985,2985,2985,0
|
|
20230810,155800,1086923910,2985,2985,2985,2985,0
|
|
20230810,155700,1086923910,2985,2985,2985,2985,0
|
|
20230810,155600,1086923910,2985,2985,2985,2985,0
|
|
20230810,155500,1086923910,2985,2985,2985,2985,0
|
|
20230810,155400,1086923910,2985,2985,2985,2985,10535
|
|
20230810,155300,1086923910,2985,2985,2985,2985,0
|
|
20230810,155200,1086923910,2985,2985,2985,2985,0
|
|
20230810,155100,1086923910,2985,2985,2985,2985,0
|
|
20230810,155000,1086923910,2985,2985,2985,2985,0
|
|
20230810,154900,1086923910,2985,2985,2985,2985,0
|
|
20230810,154800,1086923910,2985,2985,2985,2985,0
|
|
20230810,154700,1086923910,2985,2985,2985,2985,0
|
|
20230810,154600,1086923910,2985,2985,2985,2985,0
|
|
20230810,154500,1086923910,2985,2985,2985,2985,0
|
|
20230810,154400,1086923910,2985,2985,2985,2985,0
|
|
20230810,154300,1086923910,2985,2985,2985,2985,0
|
|
20230810,154200,1086923910,2985,2985,2985,2985,0
|
|
20230810,154100,1086923910,2985,2985,2985,2985,0
|
|
20230810,154000,1086923910,2985,2985,2985,2985,0
|
|
20230810,153900,1086923910,2985,2985,2985,2985,0
|
|
20230810,153800,1086923910,2985,2985,2985,2985,0
|
|
20230810,153700,1086923910,2985,2985,2985,2985,0
|
|
20230810,153600,1086923910,2985,2985,2985,2985,0
|
|
20230810,153500,1086923910,2985,2985,2985,2985,0
|
|
20230810,153400,1086923910,2985,2985,2985,2985,0
|
|
20230810,153300,1086923910,2985,2985,2985,2985,0
|
|
20230810,153200,1086923910,2985,2985,2985,2985,0
|
|
20230810,153100,1086923910,2985,2985,2985,2985,0
|
|
20230810,153000,1086923910,2985,2985,2985,2985,10535
|
|
20230810,152900,1055476935,2980,2980,2980,2980,0
|
|
20230810,152800,1055476935,2980,2980,2980,2980,0
|
|
20230810,152700,1055476935,2980,2980,2980,2980,0
|
|
20230810,152600,1055476935,2980,2980,2980,2980,0
|
|
20230810,152500,1055476935,2980,2980,2980,2980,0
|
|
20230810,152400,1055476935,2980,2980,2980,2980,0
|
|
20230810,152300,1055476935,2980,2980,2980,2980,0
|
|
20230810,152200,1055476935,2980,2980,2980,2980,0
|
|
20230810,152100,1055476935,2980,2980,2980,2980,0
|
|
20230810,152000,1055476935,2980,2980,2980,2980,0
|
|
20230810,151900,1055476935,2980,2950,2980,2950,559
|
|
20230810,151800,1053819380,2950,2930,2980,2930,712
|
|
20230810,151700,1051710990,2930,2930,2935,2930,215
|
|
20230810,151600,1051080940,2930,2935,2935,2930,538
|
|
20230810,151500,1049504165,2950,2950,2955,2940,149
|
|
20230810,151400,1049065030,2950,2955,2955,2950,270
|
|
20230810,151300,1048267340,2955,2955,2955,2950,6979
|
|
20230810,151200,1027645365,2955,2955,2960,2955,260
|
|
20230810,151100,1026876660,2955,2955,2955,2955,543
|
|
20230810,151000,1025272095,2955,2955,2955,2955,1107
|
|
20230810,150900,1022000910,2955,2960,2965,2955,261
|
|
20230810,150800,1021228465,2960,2965,2965,2960,130
|
|
20230810,150700,1020843165,2960,2970,2980,2960,2335
|
|
20230810,150600,1013887105,2960,2960,2975,2960,456
|
|
20230810,150500,1012537315,2980,2955,2980,2955,2194
|
|
20230810,150400,1006002080,2950,2950,2955,2950,123
|
|
20230810,150300,1005638980,2955,2955,2980,2955,2650
|
|
20230810,150200,997751070,2955,2950,2955,2945,162
|
|
20230810,150100,997273245,2955,2940,2980,2940,1591
|
|
20230810,150000,992552685,2940,2935,2940,2935,203
|
|
20230810,145900,991956835,2940,2940,2945,2940,1014
|
|
20230810,145800,988971675,2940,2950,2950,2940,130
|
|
20230810,145700,988588810,2950,2955,2955,2950,135
|
|
20230810,145600,988190095,2955,2960,2960,2955,136
|
|
20230810,145500,987787700,2970,2975,2975,2970,216
|
|
20230810,145400,987145125,2975,2980,2980,2975,717
|
|
20230810,145300,985008850,2980,2980,2980,2970,1236
|
|
20230810,145200,981326795,2980,2980,2980,2975,2086
|
|
20230810,145100,975110530,2980,2975,2980,2965,1003
|
|
20230810,145000,972125985,2975,2970,2980,2970,301
|
|
20230810,144900,971229455,2980,2955,2980,2955,4514
|
|
20230810,144800,957800075,2950,2935,2950,2930,783
|
|
20230810,144700,955495535,2930,2930,2935,2930,337
|
|
20230810,144600,954506975,2925,2935,2935,2925,336
|
|
20230810,144500,953524010,2935,2925,2935,2925,351
|
|
20230810,144400,952496350,2925,2925,2925,2925,190
|
|
20230810,144300,951940600,2925,2925,2925,2925,78
|
|
20230810,144200,951712450,2930,2930,2930,2925,351
|
|
20230810,144100,950685705,2925,2930,2930,2925,203
|
|
20230810,144000,950090930,2930,2930,2930,2930,120
|
|
20230810,143900,949739330,2930,2930,2930,2930,110
|
|
20230810,143800,949417030,2930,2930,2930,2930,88
|
|
20230810,143700,949159190,2935,2930,2935,2930,275
|
|
20230810,143600,948352215,2930,2930,2930,2930,174
|
|
20230810,143500,947842395,2930,2930,2930,2930,148
|
|
20230810,143400,947408755,2930,2930,2930,2930,105
|
|
20230810,143300,947101105,2930,2930,2930,2930,171
|
|
20230810,143200,946600075,2930,2935,2935,2930,184
|
|
20230810,143100,946060830,2935,2935,2940,2930,177
|
|
20230810,143000,945541670,2935,2935,2940,2935,83
|
|
20230810,142900,945298030,2935,2940,2940,2925,2041
|
|
20230810,142800,939318355,2940,2935,2940,2935,104
|
|
20230810,142700,939012695,2935,2935,2940,2935,161
|
|
20230810,142600,938539960,2935,2935,2940,2935,273
|
|
20230810,142500,937738170,2935,2935,2935,2935,44
|
|
20230810,142400,937609030,2935,2935,2935,2935,145
|
|
20230810,142300,937183455,2935,2940,2940,2935,206
|
|
20230810,142200,936578740,2935,2940,2940,2935,196
|
|
20230810,142100,936002615,2940,2940,2940,2940,178
|
|
20230810,142000,935479295,2940,2945,2945,2940,42
|
|
20230810,141900,935355805,2940,2940,2945,2940,498
|
|
20230810,141800,933889870,2940,2940,2940,2940,47
|
|
20230810,141700,933751690,2940,2940,2940,2940,66
|
|
20230810,141600,933557650,2940,2940,2945,2940,176
|
|
20230810,141500,933040205,2940,2945,2945,2940,92
|
|
20230810,141400,932769430,2940,2940,2945,2940,167
|
|
20230810,141300,932278295,2940,2945,2945,2940,644
|
|
20230810,141200,930382900,2945,2945,2945,2945,158
|
|
20230810,141100,929917590,2945,2945,2945,2945,96
|
|
20230810,141000,929634870,2945,2945,2950,2945,154
|
|
20230810,140900,929181290,2945,2945,2950,2945,203
|
|
20230810,140800,928583255,2945,2945,2945,2945,35
|
|
20230810,140700,928480180,2945,2950,2950,2940,431
|
|
20230810,140600,927209470,2950,2950,2950,2950,294
|
|
20230810,140500,926342170,2950,2955,2955,2950,105
|
|
20230810,140400,926032245,2955,2955,2955,2955,115
|
|
20230810,140300,925692420,2955,2955,2955,2955,106
|
|
20230810,140200,925379190,2955,2955,2955,2955,131
|
|
20230810,140100,924992085,2955,2955,2955,2955,132
|
|
20230810,140000,924602025,2955,2955,2960,2955,166
|
|
20230810,135900,924111480,2955,2955,2955,2955,75
|
|
20230810,135800,923889855,2955,2955,2960,2955,133
|
|
20230810,135700,923496830,2955,2955,2955,2955,140
|
|
20230810,135600,923083130,2955,2955,2955,2955,98
|
|
20230810,135500,922793540,2955,2960,2965,2955,213
|
|
20230810,135400,922162335,2960,2960,2960,2955,1306
|
|
20230810,135300,918300690,2965,2960,2975,2960,523
|
|
20230810,135200,916748995,2955,2955,2955,2955,92
|
|
20230810,135100,916477135,2955,2950,2955,2950,65
|
|
20230810,135000,916285160,2955,2955,2960,2955,523
|
|
20230810,134900,914737690,2950,2945,2960,2945,1577
|
|
20230810,134800,910078240,2950,2950,2960,2950,387
|
|
20230810,134700,908936490,2955,2955,2955,2955,133
|
|
20230810,134600,908543475,2955,2955,2955,2955,416
|
|
20230810,134500,907314195,2955,2955,2955,2955,181
|
|
20230810,134400,906779340,2955,2955,2955,2955,158
|
|
20230810,134300,906312450,2955,2960,2960,2955,137
|
|
20230810,134200,905907415,2965,2955,2965,2955,108
|
|
20230810,134100,905588255,2960,2960,2960,2955,160
|
|
20230810,134000,905115130,2960,2960,2960,2960,438
|
|
20230810,133900,903818650,2965,2965,2965,2965,198
|
|
20230810,133800,903231580,2965,2975,2975,2965,337
|
|
20230810,133700,902231615,2975,2975,2975,2975,91
|
|
20230810,133600,901960890,2975,2980,2980,2975,166
|
|
20230810,133500,901467030,2975,2975,2980,2975,93
|
|
20230810,133400,901190350,2980,2975,2980,2975,8399
|
|
20230810,133300,876203270,2975,2975,2980,2975,36
|
|
20230810,133200,876096160,2975,2975,2975,2975,93
|
|
20230810,133100,875819485,2980,2975,2980,2975,115
|
|
20230810,133000,875477110,2975,2980,2980,2975,89
|
|
20230810,132900,875212325,2975,2975,2975,2975,1300
|
|
20230810,132800,871344825,2975,2975,2975,2975,64
|
|
20230810,132700,871154425,2975,2975,2975,2975,93
|
|
20230810,132600,870877750,2975,2975,2975,2975,71
|
|
20230810,132500,870666525,2975,2975,2975,2975,106
|
|
20230810,132400,870351175,2975,2975,2975,2975,17
|
|
20230810,132300,870300600,2975,2975,2980,2975,123
|
|
20230810,132200,869934665,2975,2980,2985,2975,3587
|
|
20230810,132100,859245645,2980,2980,2985,2980,1358
|
|
20230810,132000,855198745,2980,2985,2985,2980,1075
|
|
20230810,131900,851995240,2985,2980,2985,2980,413
|
|
20230810,131800,850762840,2980,2980,2985,2980,226
|
|
20230810,131700,850089350,2985,2980,2985,2980,964
|
|
20230810,131600,847213130,2980,2985,2985,2980,183
|
|
20230810,131500,846667780,2980,2975,2985,2975,3309
|
|
20230810,131400,836802030,2975,2980,2985,2975,68
|
|
20230810,131300,836599635,2980,2980,2985,2975,1646
|
|
20230810,131200,831694520,2985,2970,2985,2970,588
|
|
20230810,131100,829944275,2975,2985,2985,2975,1021
|
|
20230810,131000,826906285,2985,2980,2985,2980,172
|
|
20230810,130900,826393685,2980,2970,2980,2970,19299
|
|
20230810,130800,768883175,2970,2965,2980,2965,4054
|
|
20230810,130700,756803535,2965,2965,2980,2960,1078
|
|
20230810,130600,753594935,2965,2960,2980,2960,3301
|
|
20230810,130500,743763895,2960,2965,2985,2960,521
|
|
20230810,130400,742211150,2960,2960,2980,2960,1574
|
|
20230810,130300,737525125,2960,2940,2980,2940,5819
|
|
20230810,130200,720316710,2935,2935,2935,2935,30
|
|
20230810,130100,720228660,2940,2935,2940,2935,115
|
|
20230810,130000,719891085,2935,2935,2935,2935,91
|
|
20230810,125900,719624000,2935,2935,2935,2935,55
|
|
20230810,125800,719462575,2935,2935,2935,2935,585
|
|
20230810,125700,717745600,2935,2935,2935,2935,114
|
|
20230810,125600,717411010,2935,2935,2935,2935,54
|
|
20230810,125500,717252520,2935,2935,2935,2935,114
|
|
20230810,125400,716917930,2935,2935,2935,2935,114
|
|
20230810,125300,716583340,2935,2935,2935,2935,121
|
|
20230810,125200,716228205,2935,2935,2935,2935,115
|
|
20230810,125100,715890680,2935,2935,2935,2935,114
|
|
20230810,125000,715556090,2935,2935,2935,2935,25
|
|
20230810,124900,715482715,2935,2935,2935,2935,128
|
|
20230810,124800,715107035,2935,2935,2935,2935,80
|
|
20230810,124700,714872235,2935,2935,2935,2935,40
|
|
20230810,124600,714754835,2935,2935,2935,2935,53
|
|
20230810,124500,714599280,2940,2940,2940,2935,36
|
|
20230810,124400,714493590,2940,2935,2940,2935,454
|
|
20230810,124300,713159050,2940,2940,2940,2940,1057
|
|
20230810,124200,710051470,2940,2940,2940,2940,118
|
|
20230810,124100,709704550,2940,2940,2940,2940,76
|
|
20230810,124000,709481110,2940,2940,2940,2940,54
|
|
20230810,123900,709322350,2940,2940,2940,2940,121
|
|
20230810,123800,708966610,2940,2940,2940,2940,218
|
|
20230810,123700,708325690,2940,2940,2940,2940,876
|
|
20230810,123600,705750250,2940,2940,2940,2935,136
|
|
20230810,123500,705350955,2940,2940,2940,2935,100
|
|
20230810,123400,705057175,2935,2940,2940,2935,132
|
|
20230810,123300,704669575,2940,2940,2940,2940,144
|
|
20230810,123200,704246215,2940,2940,2940,2940,89
|
|
20230810,123100,703984555,2940,2940,2945,2940,100
|
|
20230810,123000,703690535,2940,2940,2945,2935,2109
|
|
20230810,122900,697499505,2940,2940,2940,2940,78
|
|
20230810,122800,697270185,2940,2940,2940,2940,131
|
|
20230810,122700,696885045,2940,2945,2945,2940,124
|
|
20230810,122600,696520385,2940,2940,2940,2940,317
|
|
20230810,122500,695588405,2945,2940,2945,2940,724
|
|
20230810,122400,693456740,2940,2945,2945,2940,591
|
|
20230810,122300,691716280,2945,2945,2945,2945,52
|
|
20230810,122200,691563140,2945,2950,2950,2945,500
|
|
20230810,122100,690088840,2945,2945,2945,2945,170
|
|
20230810,122000,689588190,2945,2945,2945,2945,117
|
|
20230810,121900,689243625,2945,2945,2945,2945,201
|
|
20230810,121800,688651680,2945,2945,2945,2945,275
|
|
20230810,121700,687841805,2950,2945,2950,2945,110
|
|
20230810,121600,687517850,2945,2945,2945,2945,66
|
|
20230810,121500,687323480,2950,2945,2950,2945,720
|
|
20230810,121400,685200115,2945,2945,2945,2945,120
|
|
20230810,121300,684846715,2945,2950,2950,2945,203
|
|
20230810,121200,684248380,2945,2945,2945,2945,117
|
|
20230810,121100,683903815,2945,2945,2945,2945,114
|
|
20230810,121000,683568085,2945,2945,2945,2945,117
|
|
20230810,120900,683223520,2945,2945,2945,2945,175
|
|
20230810,120800,682708145,2945,2945,2945,2945,148
|
|
20230810,120700,682272285,2950,2945,2950,2945,207
|
|
20230810,120600,681662220,2945,2950,2950,2945,488
|
|
20230810,120500,680222700,2945,2945,2945,2945,88
|
|
20230810,120400,679963540,2945,2945,2950,2945,216
|
|
20230810,120300,679327415,2945,2950,2950,2945,125
|
|
20230810,120200,678959260,2945,2945,2945,2945,156
|
|
20230810,120100,678499840,2945,2955,2955,2945,48
|
|
20230810,120000,678358270,2960,2965,2965,2955,553
|
|
20230810,115900,676721425,2965,2960,2965,2960,58
|
|
20230810,115800,676549735,2960,2960,2960,2960,96
|
|
20230810,115700,676265575,2960,2960,2960,2960,139
|
|
20230810,115600,675854135,2960,2960,2960,2960,264
|
|
20230810,115500,675072695,2960,2960,2960,2960,250
|
|
20230810,115400,674332695,2960,2960,2960,2960,144
|
|
20230810,115300,673906455,2960,2960,2960,2960,52
|
|
20230810,115200,673752535,2960,2960,2960,2960,82
|
|
20230810,115100,673509815,2970,2965,2980,2965,1006
|
|
20230810,115000,670513295,2960,2945,2980,2945,6084
|
|
20230810,114900,652408940,2945,2950,2950,2945,2924
|
|
20230810,114800,643797035,2950,2955,2955,2950,53
|
|
20230810,114700,643640565,2960,2960,2960,2960,466
|
|
20230810,114600,642261205,2960,2960,2960,2960,108
|
|
20230810,114500,641941525,2965,2960,2965,2960,108
|
|
20230810,114400,641621835,2960,2960,2960,2960,164
|
|
20230810,114300,641136395,2960,2960,2960,2960,234
|
|
20230810,114200,640443755,2960,2960,2960,2960,150
|
|
20230810,114100,639999755,2960,2965,2965,2960,105
|
|
20230810,114000,639688805,2965,2965,2965,2965,21
|
|
20230810,113900,639626540,2965,2965,2975,2965,1178
|
|
20230810,113800,636124115,2965,2965,2970,2965,565
|
|
20230810,113700,634446540,2960,2960,2960,2960,73
|
|
20230810,113600,634230460,2960,2960,2960,2960,5
|
|
20230810,113500,634215660,2970,2970,2970,2970,488
|
|
20230810,113400,632766300,2970,2970,2970,2970,59
|
|
20230810,113300,632591070,2975,2970,2975,2970,118
|
|
20230810,113200,632240605,2970,2970,2970,2970,14
|
|
20230810,113100,632199025,2970,2965,2970,2965,154
|
|
20230810,113000,631741905,2975,2970,2975,2970,9
|
|
20230810,112900,631715135,2970,2970,2970,2970,98
|
|
20230810,112800,631424075,2970,2970,2970,2970,79
|
|
20230810,112700,631189445,2970,2965,2980,2965,1588
|
|
20230810,112600,626464925,2965,2980,2980,2965,16
|
|
20230810,112500,626417455,2980,2980,2985,2975,5340
|
|
20230810,112400,610482575,2985,2985,2985,2980,667
|
|
20230810,112300,608494890,2980,2965,2980,2965,6178
|
|
20230810,112200,590092385,2965,2955,2980,2955,20370
|
|
20230810,112100,529572495,2955,2955,2955,2955,14
|
|
20230810,112000,529531125,2955,2950,2955,2945,2709
|
|
20230810,111900,521538050,2960,2950,2960,2950,42
|
|
20230810,111800,521414130,2950,2950,2950,2950,21
|
|
20230810,111700,521352180,2960,2960,2960,2960,0
|
|
20230810,111600,521352180,2960,2955,2960,2955,1821
|
|
20230810,111500,515968625,2960,2960,2960,2960,15
|
|
20230810,111400,515924225,2955,2955,2955,2955,0
|
|
20230810,111300,515924225,2955,2950,2955,2950,4621
|
|
20230810,111200,502269385,2950,2945,2950,2945,456
|
|
20230810,111100,500924990,2945,2950,2950,2940,409
|
|
20230810,111000,499720575,2945,2950,2950,2945,16
|
|
20230810,110900,499673435,2955,2950,2955,2950,117
|
|
20230810,110800,499328265,2950,2950,2950,2950,639
|
|
20230810,110700,497443215,2940,2945,2945,2940,80
|
|
20230810,110600,497207765,2945,2945,2945,2945,782
|
|
20230810,110500,494904775,2945,2945,2945,2945,909
|
|
20230810,110400,492227770,2950,2950,2950,2950,420
|
|
20230810,110300,490988770,2950,2950,2950,2950,4
|
|
20230810,110200,490976970,2955,2960,2960,2955,741
|
|
20230810,110100,488787310,2955,2955,2955,2955,9
|
|
20230810,110000,488760715,2955,2955,2955,2955,1
|
|
20230810,105900,488757760,2960,2960,2960,2960,500
|
|
20230810,105800,487277760,2950,2955,2955,2950,178
|
|
20230810,105700,486752460,2955,2950,2955,2950,1491
|
|
20230810,105600,482351785,2955,2955,2955,2955,0
|
|
20230810,105500,482351785,2955,2955,2955,2955,1000
|
|
20230810,105400,479396785,2960,2960,2960,2960,0
|
|
20230810,105300,479396785,2960,2955,2960,2955,333
|
|
20230810,105200,478412435,2955,2950,2955,2950,9170
|
|
20230810,105100,451318085,2955,2950,2955,2950,2140
|
|
20230810,105000,444996045,2945,2945,2945,2945,22
|
|
20230810,104900,444931255,2955,2955,2955,2955,7
|
|
20230810,104800,444910570,2945,2950,2955,2945,221
|
|
20230810,104700,444258895,2950,2950,2950,2950,78
|
|
20230810,104600,444028795,2945,2950,2950,2945,61
|
|
20230810,104500,443849120,2955,2950,2955,2945,135
|
|
20230810,104400,443451135,2950,2955,2955,2950,224
|
|
20230810,104300,442789870,2960,2950,2960,2950,1087
|
|
20230810,104200,439577850,2955,2955,2955,2955,0
|
|
20230810,104100,439577850,2955,2955,2955,2955,1000
|
|
20230810,104000,436622850,2955,2950,2955,2950,2505
|
|
20230810,103900,429225600,2950,2945,2950,2945,1046
|
|
20230810,103800,426144920,2945,2945,2945,2945,0
|
|
20230810,103700,426144920,2945,2955,2955,2945,1050
|
|
20230810,103600,423052570,2945,2945,2945,2945,51
|
|
20230810,103500,422902375,2945,2945,2945,2945,32
|
|
20230810,103400,422808135,2955,2955,2955,2955,2529
|
|
20230810,103300,415334940,2945,2950,2950,2945,180
|
|
20230810,103200,414804090,2950,2955,2955,2950,206
|
|
20230810,103100,414196000,2955,2955,2955,2955,315
|
|
20230810,103000,413265175,2960,2960,2960,2955,545
|
|
20230810,102900,411654685,2955,2960,2960,2955,530
|
|
20230810,102800,410086035,2960,2955,2960,2955,1314
|
|
20230810,102700,406198165,2950,2955,2955,2940,3487
|
|
20230810,102600,395918490,2955,2955,2955,2955,1152
|
|
20230810,102500,392514330,2955,2950,2955,2945,60
|
|
20230810,102400,392337430,2950,2950,2955,2950,121
|
|
20230810,102300,391980465,2950,2950,2960,2950,1319
|
|
20230810,102200,388085235,2950,2955,2960,2950,816
|
|
20230810,102100,385674980,2950,2950,2950,2950,702
|
|
20230810,102000,383604080,2945,2940,2950,2940,507
|
|
20230810,101900,382111315,2940,2940,2940,2940,48
|
|
20230810,101800,381970195,2940,2940,2940,2940,0
|
|
20230810,101700,381970195,2940,2940,2940,2940,0
|
|
20230810,101600,381970195,2940,2940,2940,2940,65
|
|
20230810,101500,381779095,2940,2940,2940,2940,0
|
|
20230810,101400,381779095,2940,2940,2940,2940,64
|
|
20230810,101300,381590935,2950,2950,2950,2950,0
|
|
20230810,101200,381590935,2950,2950,2950,2940,195
|
|
20230810,101100,381016535,2940,2940,2940,2940,5
|
|
20230810,101000,381001835,2940,2940,2940,2940,46
|
|
20230810,100900,380866595,2940,2940,2940,2940,1073
|
|
20230810,100800,377711975,2940,2940,2940,2940,0
|
|
20230810,100700,377711975,2940,2940,2940,2940,0
|
|
20230810,100600,377711975,2940,2940,2940,2940,200
|
|
20230810,100500,377123975,2940,2945,2950,2940,2086
|
|
20230810,100400,370985875,2945,2945,2945,2945,45
|
|
20230810,100300,370853350,2955,2945,2955,2945,38
|
|
20230810,100200,370741410,2955,2955,2955,2955,5
|
|
20230810,100100,370726635,2950,2960,2960,2950,350
|
|
20230810,100000,369694115,2960,2955,2960,2950,190
|
|
20230810,095900,369132975,2960,2960,2960,2960,12
|
|
20230810,095800,369097455,2955,2955,2955,2945,4185
|
|
20230810,095700,356732085,2955,2955,2955,2955,0
|
|
20230810,095600,356732085,2955,2950,2955,2950,2201
|
|
20230810,095500,350234495,2950,2950,2950,2945,527
|
|
20230810,095400,348679975,2940,2940,2940,2940,0
|
|
20230810,095300,348679975,2940,2940,2940,2940,501
|
|
20230810,095200,347207035,2950,2945,2950,2940,941
|
|
20230810,095100,344437305,2945,2955,2955,2945,72
|
|
20230810,095000,344225045,2945,2955,2955,2945,634
|
|
20230810,094900,342353005,2950,2945,2955,2945,831
|
|
20230810,094800,339901600,2945,2945,2945,2945,78
|
|
20230810,094700,339671890,2945,2945,2950,2945,2983
|
|
20230810,094600,330886780,2945,2945,2945,2945,19
|
|
20230810,094500,330830825,2950,2945,2950,2940,106
|
|
20230810,094400,330518635,2940,2945,2950,2940,10838
|
|
20230810,094300,298601770,2945,2955,2955,2945,75
|
|
20230810,094200,298380805,2945,2955,2955,2945,244
|
|
20230810,094100,297660705,2945,2950,2960,2945,625
|
|
20230810,094000,295816055,2950,2945,2950,2945,1420
|
|
20230810,093900,291632275,2955,2945,2955,2945,54
|
|
20230810,093800,291473140,2945,2950,2955,2945,769
|
|
20230810,093700,289204705,2955,2950,2955,2950,19
|
|
20230810,093600,289148645,2950,2950,2950,2950,4
|
|
20230810,093500,289136845,2955,2950,2955,2945,8228
|
|
20230810,093400,264844305,2940,2945,2950,2940,1248
|
|
20230810,093300,261165070,2940,2950,2950,2935,986
|
|
20230810,093200,258261600,2950,2940,2955,2940,1855
|
|
20230810,093100,252789905,2930,2940,2945,2930,849
|
|
20230810,093000,250292600,2940,2945,2955,2940,1207
|
|
20230810,092900,246738005,2945,2950,2950,2940,3131
|
|
20230810,092800,237504345,2950,2930,2950,2930,3246
|
|
20230810,092700,227941380,2930,2915,2950,2915,18889
|
|
20230810,092600,172414015,2920,2905,2920,2905,9553
|
|
20230810,092500,144593040,2895,2905,2910,2895,6083
|
|
20230810,092400,126951075,2900,2875,2900,2865,11704
|
|
20230810,092300,93284635,2880,2885,2885,2880,3761
|
|
20230810,092200,82450175,2890,2895,2895,2885,363
|
|
20230810,092100,81401545,2890,2895,2895,2890,51
|
|
20230810,092000,81253965,2900,2900,2900,2900,87
|
|
20230810,091900,81001665,2900,2885,2915,2885,1538
|
|
20230810,091800,76536810,2895,2890,2895,2880,3653
|
|
20230810,091700,65984005,2900,2910,2915,2900,167
|
|
20230810,091600,65498820,2910,2900,2910,2895,2456
|
|
20230810,091500,58375380,2900,2880,2900,2875,3166
|
|
20230810,091400,49215095,2900,2900,2900,2880,2134
|
|
20230810,091300,43047155,2900,2885,2900,2885,639
|
|
20230810,091200,41200190,2885,2900,2905,2885,98
|
|
20230810,091100,40917405,2900,2870,2900,2870,4974
|
|
20230810,091000,26551190,2870,2870,2870,2870,96
|
|
20230810,090900,26275670,2875,2875,2880,2875,2138
|
|
20230810,090800,20128650,2880,2880,2900,2880,1072
|
|
20230810,090700,17032365,2880,2875,2880,2875,372
|
|
20230810,090600,15962585,2870,2875,2875,2870,12
|
|
20230810,090500,15928095,2865,2860,2870,2855,3172
|
|
20230810,090400,6835930,2860,2860,2865,2860,45
|
|
20230810,090300,6707205,2860,2870,2870,2860,2161
|
|
20230810,090200,526500,2865,2865,2865,2865,0
|
|
20230810,090100,526500,2865,2865,2865,2865,0
|
|
20230810,090000,526500,2865,2880,2880,2865,183
|