599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,185600,4852792080,2985,2985,2985,2985,28245
|
|
20230829,185500,4852792080,2985,2985,2985,2985,0
|
|
20230829,185400,4852792080,2985,2985,2985,2985,0
|
|
20230829,185300,4852792080,2985,2985,2985,2985,0
|
|
20230829,185200,4852792080,2985,2985,2985,2985,0
|
|
20230829,185100,4852792080,2985,2985,2985,2985,0
|
|
20230829,185000,4852792080,2985,2985,2985,2985,0
|
|
20230829,184900,4852792080,2985,2985,2985,2985,0
|
|
20230829,184800,4852792080,2985,2985,2985,2985,0
|
|
20230829,184700,4852792080,2985,2985,2985,2985,0
|
|
20230829,184600,4852792080,2985,2985,2985,2985,0
|
|
20230829,184500,4852792080,2985,2985,2985,2985,0
|
|
20230829,184400,4852792080,2985,2985,2985,2985,0
|
|
20230829,184300,4852792080,2985,2985,2985,2985,0
|
|
20230829,184200,4852792080,2985,2985,2985,2985,0
|
|
20230829,184100,4852792080,2985,2985,2985,2985,0
|
|
20230829,184000,4852792080,2985,2985,2985,2985,0
|
|
20230829,183900,4852792080,2985,2985,2985,2985,0
|
|
20230829,183800,4852792080,2985,2985,2985,2985,0
|
|
20230829,183700,4852792080,2985,2985,2985,2985,0
|
|
20230829,183600,4852792080,2985,2985,2985,2985,0
|
|
20230829,183500,4852792080,2985,2985,2985,2985,0
|
|
20230829,183400,4852792080,2985,2985,2985,2985,0
|
|
20230829,183300,4852792080,2985,2985,2985,2985,0
|
|
20230829,183200,4852792080,2985,2985,2985,2985,0
|
|
20230829,183100,4852792080,2985,2985,2985,2985,0
|
|
20230829,183000,4852792080,2985,2985,2985,2985,0
|
|
20230829,182900,4852792080,2985,2985,2985,2985,0
|
|
20230829,182800,4852792080,2985,2985,2985,2985,0
|
|
20230829,182700,4852792080,2985,2985,2985,2985,0
|
|
20230829,182600,4852792080,2985,2985,2985,2985,28245
|
|
20230829,182500,4852792080,2985,2985,2985,2985,0
|
|
20230829,182400,4852792080,2985,2985,2985,2985,0
|
|
20230829,182300,4852792080,2985,2985,2985,2985,0
|
|
20230829,182200,4852792080,2985,2985,2985,2985,0
|
|
20230829,182100,4852792080,2985,2985,2985,2985,0
|
|
20230829,182000,4852792080,2985,2985,2985,2985,0
|
|
20230829,181900,4852792080,2985,2985,2985,2985,0
|
|
20230829,181800,4852792080,2985,2985,2985,2985,0
|
|
20230829,181700,4852792080,2985,2985,2985,2985,0
|
|
20230829,181600,4852792080,2985,2985,2985,2985,0
|
|
20230829,181500,4852792080,2985,2985,2985,2985,0
|
|
20230829,181400,4852792080,2985,2985,2985,2985,0
|
|
20230829,181300,4852792080,2985,2985,2985,2985,0
|
|
20230829,181200,4852792080,2985,2985,2985,2985,0
|
|
20230829,181100,4852792080,2985,2985,2985,2985,0
|
|
20230829,181000,4852792080,2985,2985,2985,2985,0
|
|
20230829,180900,4852792080,2985,2985,2985,2985,0
|
|
20230829,180800,4852792080,2985,2985,2985,2985,0
|
|
20230829,180700,4852792080,2985,2985,2985,2985,0
|
|
20230829,180600,4852792080,2985,2985,2985,2985,0
|
|
20230829,180500,4852792080,2985,2985,2985,2985,0
|
|
20230829,180400,4852792080,2985,2985,2985,2985,0
|
|
20230829,180300,4852792080,2985,2985,2985,2985,0
|
|
20230829,180200,4852792080,2985,2985,2985,2985,0
|
|
20230829,180100,4852792080,2985,2985,2985,2985,0
|
|
20230829,180000,4852792080,2985,2985,2985,2985,0
|
|
20230829,175900,4852792080,2985,2985,2985,2985,0
|
|
20230829,175800,4852792080,2985,2985,2985,2985,0
|
|
20230829,175700,4852792080,2985,2985,2985,2985,0
|
|
20230829,175600,4852792080,2985,2985,2985,2985,28245
|
|
20230829,175500,4852792080,2985,2985,2985,2985,0
|
|
20230829,175400,4852792080,2985,2985,2985,2985,0
|
|
20230829,175300,4852792080,2985,2985,2985,2985,0
|
|
20230829,175200,4852792080,2985,2985,2985,2985,0
|
|
20230829,175100,4852792080,2985,2985,2985,2985,0
|
|
20230829,175000,4852792080,2985,2985,2985,2985,0
|
|
20230829,174900,4852792080,2985,2985,2985,2985,0
|
|
20230829,174800,4852792080,2985,2985,2985,2985,0
|
|
20230829,174700,4852792080,2985,2985,2985,2985,0
|
|
20230829,174600,4852792080,2985,2985,2985,2985,0
|
|
20230829,174500,4852792080,2985,2985,2985,2985,0
|
|
20230829,174400,4852792080,2985,2985,2985,2985,0
|
|
20230829,174300,4852792080,2985,2985,2985,2985,0
|
|
20230829,174200,4852792080,2985,2985,2985,2985,0
|
|
20230829,174100,4852792080,2985,2985,2985,2985,0
|
|
20230829,174000,4852792080,2985,2985,2985,2985,0
|
|
20230829,173900,4852792080,2985,2985,2985,2985,0
|
|
20230829,173800,4852792080,2985,2985,2985,2985,0
|
|
20230829,173700,4852792080,2985,2985,2985,2985,0
|
|
20230829,173600,4852792080,2985,2985,2985,2985,0
|
|
20230829,173500,4852792080,2985,2985,2985,2985,0
|
|
20230829,173400,4852792080,2985,2985,2985,2985,0
|
|
20230829,173300,4852792080,2985,2985,2985,2985,0
|
|
20230829,173200,4852792080,2985,2985,2985,2985,0
|
|
20230829,173100,4852792080,2985,2985,2985,2985,0
|
|
20230829,173000,4852792080,2985,2985,2985,2985,0
|
|
20230829,172900,4852792080,2985,2985,2985,2985,0
|
|
20230829,172800,4852792080,2985,2985,2985,2985,0
|
|
20230829,172700,4852792080,2985,2985,2985,2985,0
|
|
20230829,172600,4852792080,2985,2985,2985,2985,28245
|
|
20230829,172500,4852792080,2985,2985,2985,2985,0
|
|
20230829,172400,4852792080,2985,2985,2985,2985,0
|
|
20230829,172300,4852792080,2985,2985,2985,2985,0
|
|
20230829,172200,4852792080,2985,2985,2985,2985,0
|
|
20230829,172100,4852792080,2985,2985,2985,2985,0
|
|
20230829,172000,4852792080,2985,2985,2985,2985,0
|
|
20230829,171900,4852792080,2985,2985,2985,2985,0
|
|
20230829,171800,4852792080,2985,2985,2985,2985,0
|
|
20230829,171700,4852792080,2985,2985,2985,2985,0
|
|
20230829,171600,4852792080,2985,2985,2985,2985,0
|
|
20230829,171500,4852792080,2985,2985,2985,2985,0
|
|
20230829,171400,4852792080,2985,2985,2985,2985,0
|
|
20230829,171300,4852792080,2985,2985,2985,2985,0
|
|
20230829,171200,4852792080,2985,2985,2985,2985,0
|
|
20230829,171100,4852792080,2985,2985,2985,2985,0
|
|
20230829,171000,4852792080,2985,2985,2985,2985,0
|
|
20230829,170900,4852792080,2985,2985,2985,2985,0
|
|
20230829,170800,4852792080,2985,2985,2985,2985,0
|
|
20230829,170700,4852792080,2985,2985,2985,2985,0
|
|
20230829,170600,4852792080,2985,2985,2985,2985,0
|
|
20230829,170500,4852792080,2985,2985,2985,2985,0
|
|
20230829,170400,4852792080,2985,2985,2985,2985,0
|
|
20230829,170300,4852792080,2985,2985,2985,2985,0
|
|
20230829,170200,4852792080,2985,2985,2985,2985,0
|
|
20230829,170100,4852792080,2985,2985,2985,2985,0
|
|
20230829,170000,4852792080,2985,2985,2985,2985,0
|
|
20230829,165900,4852792080,2985,2985,2985,2985,0
|
|
20230829,165800,4852792080,2985,2985,2985,2985,0
|
|
20230829,165700,4852792080,2985,2985,2985,2985,0
|
|
20230829,165600,4852792080,2985,2985,2985,2985,28245
|
|
20230829,165500,4852792080,2985,2985,2985,2985,0
|
|
20230829,165400,4852792080,2985,2985,2985,2985,0
|
|
20230829,165300,4852792080,2985,2985,2985,2985,0
|
|
20230829,165200,4852792080,2985,2985,2985,2985,0
|
|
20230829,165100,4852792080,2985,2985,2985,2985,0
|
|
20230829,165000,4852792080,2985,2985,2985,2985,0
|
|
20230829,164900,4852792080,2985,2985,2985,2985,0
|
|
20230829,164800,4852792080,2985,2985,2985,2985,0
|
|
20230829,164700,4852792080,2985,2985,2985,2985,0
|
|
20230829,164600,4852792080,2985,2985,2985,2985,0
|
|
20230829,164500,4852792080,2985,2985,2985,2985,0
|
|
20230829,164400,4852792080,2985,2985,2985,2985,0
|
|
20230829,164300,4852792080,2985,2985,2985,2985,0
|
|
20230829,164200,4852792080,2985,2985,2985,2985,0
|
|
20230829,164100,4852792080,2985,2985,2985,2985,0
|
|
20230829,164000,4852792080,2985,2985,2985,2985,0
|
|
20230829,163900,4852792080,2985,2985,2985,2985,0
|
|
20230829,163800,4852792080,2985,2985,2985,2985,0
|
|
20230829,163700,4852792080,2985,2985,2985,2985,0
|
|
20230829,163600,4852792080,2985,2985,2985,2985,0
|
|
20230829,163500,4852792080,2985,2985,2985,2985,0
|
|
20230829,163400,4852792080,2985,2985,2985,2985,0
|
|
20230829,163300,4852792080,2985,2985,2985,2985,0
|
|
20230829,163200,4852792080,2985,2985,2985,2985,0
|
|
20230829,163100,4852792080,2985,2985,2985,2985,0
|
|
20230829,163000,4852792080,2985,2985,2985,2985,0
|
|
20230829,162900,4852792080,2985,2985,2985,2985,0
|
|
20230829,162800,4852792080,2985,2985,2985,2985,0
|
|
20230829,162700,4852792080,2985,2985,2985,2985,0
|
|
20230829,162600,4852792080,2985,2985,2985,2985,28245
|
|
20230829,162500,4852792080,2985,2985,2985,2985,0
|
|
20230829,162400,4852792080,2985,2985,2985,2985,0
|
|
20230829,162300,4852792080,2985,2985,2985,2985,0
|
|
20230829,162200,4852792080,2985,2985,2985,2985,0
|
|
20230829,162100,4852792080,2985,2985,2985,2985,0
|
|
20230829,162000,4852792080,2985,2985,2985,2985,0
|
|
20230829,161900,4852792080,2985,2985,2985,2985,0
|
|
20230829,161800,4852792080,2985,2985,2985,2985,0
|
|
20230829,161700,4852792080,2985,2985,2985,2985,0
|
|
20230829,161600,4852792080,2985,2985,2985,2985,0
|
|
20230829,161500,4852792080,2985,2985,2985,2985,0
|
|
20230829,161400,4852792080,2985,2985,2985,2985,0
|
|
20230829,161300,4852792080,2985,2985,2985,2985,0
|
|
20230829,161200,4852792080,2985,2985,2985,2985,0
|
|
20230829,161100,4852792080,2985,2985,2985,2985,0
|
|
20230829,161000,4852792080,2985,2985,2985,2985,0
|
|
20230829,160900,4852792080,2985,2985,2985,2985,0
|
|
20230829,160800,4852792080,2985,2985,2985,2985,0
|
|
20230829,160700,4852792080,2985,2985,2985,2985,0
|
|
20230829,160600,4852792080,2985,2985,2985,2985,0
|
|
20230829,160500,4852792080,2985,2985,2985,2985,0
|
|
20230829,160400,4852792080,2985,2985,2985,2985,0
|
|
20230829,160300,4852792080,2985,2985,2985,2985,0
|
|
20230829,160200,4852792080,2985,2985,2985,2985,0
|
|
20230829,160100,4852792080,2985,2985,2985,2985,0
|
|
20230829,160000,4852792080,2985,2985,2985,2985,0
|
|
20230829,155900,4852792080,2985,2985,2985,2985,0
|
|
20230829,155800,4852792080,2985,2985,2985,2985,0
|
|
20230829,155700,4852792080,2985,2985,2985,2985,0
|
|
20230829,155600,4852792080,2985,2985,2985,2985,28245
|
|
20230829,155500,4852792080,2985,2985,2985,2985,0
|
|
20230829,155400,4852792080,2985,2985,2985,2985,0
|
|
20230829,155300,4852792080,2985,2985,2985,2985,0
|
|
20230829,155200,4852792080,2985,2985,2985,2985,0
|
|
20230829,155100,4852792080,2985,2985,2985,2985,0
|
|
20230829,155000,4852792080,2985,2985,2985,2985,0
|
|
20230829,154900,4852792080,2985,2985,2985,2985,0
|
|
20230829,154800,4852792080,2985,2985,2985,2985,0
|
|
20230829,154700,4852792080,2985,2985,2985,2985,0
|
|
20230829,154600,4852792080,2985,2985,2985,2985,0
|
|
20230829,154500,4852792080,2985,2985,2985,2985,0
|
|
20230829,154400,4852792080,2985,2985,2985,2985,0
|
|
20230829,154300,4852792080,2985,2985,2985,2985,0
|
|
20230829,154200,4852792080,2985,2985,2985,2985,0
|
|
20230829,154100,4852792080,2985,2985,2985,2985,0
|
|
20230829,154000,4852792080,2985,2985,2985,2985,0
|
|
20230829,153900,4852792080,2985,2985,2985,2985,0
|
|
20230829,153800,4852792080,2985,2985,2985,2985,0
|
|
20230829,153700,4852792080,2985,2985,2985,2985,0
|
|
20230829,153600,4852792080,2985,2985,2985,2985,0
|
|
20230829,153500,4852792080,2985,2985,2985,2985,0
|
|
20230829,153400,4852792080,2985,2985,2985,2985,0
|
|
20230829,153300,4852792080,2985,2985,2985,2985,0
|
|
20230829,153200,4852792080,2985,2985,2985,2985,0
|
|
20230829,153100,4852792080,2985,2985,2985,2985,0
|
|
20230829,153000,4852792080,2985,2985,2985,2985,28245
|
|
20230829,152900,4768480755,2985,2985,2985,2985,0
|
|
20230829,152800,4768480755,2985,2985,2985,2985,0
|
|
20230829,152700,4768480755,2985,2985,2985,2985,0
|
|
20230829,152600,4768480755,2985,2985,2985,2985,0
|
|
20230829,152500,4768480755,2985,2985,2985,2985,0
|
|
20230829,152400,4768480755,2985,2985,2985,2985,0
|
|
20230829,152300,4768480755,2985,2985,2985,2985,0
|
|
20230829,152200,4768480755,2985,2985,2985,2985,0
|
|
20230829,152100,4768480755,2985,2985,2985,2985,0
|
|
20230829,152000,4768480755,2985,2985,2985,2985,0
|
|
20230829,151900,4768480755,2985,2990,2990,2980,2000
|
|
20230829,151800,4762513605,2995,2990,2995,2980,6965
|
|
20230829,151700,4741696110,2990,2995,2995,2985,4809
|
|
20230829,151600,4727317155,2995,2990,2995,2985,1675
|
|
20230829,151500,4722309470,2990,2990,2995,2980,2223
|
|
20230829,151400,4715676165,2990,2990,2995,2980,831
|
|
20230829,151300,4713191145,2995,2985,2995,2980,2041
|
|
20230829,151200,4707096850,2995,2985,2995,2985,515
|
|
20230829,151100,4705554595,2990,2990,2990,2975,1472
|
|
20230829,151000,4701174065,2990,2990,2990,2975,23466
|
|
20230829,150900,4631211035,2995,2995,2995,2990,935
|
|
20230829,150800,4628412500,2990,2990,2995,2990,3237
|
|
20230829,150700,4618729140,2985,2985,2985,2980,1400
|
|
20230829,150600,4614555690,2985,2985,2985,2985,1
|
|
20230829,150500,4614552705,2985,2980,2985,2980,941
|
|
20230829,150400,4611748335,2980,2985,2985,2980,2166
|
|
20230829,150300,4605292860,2985,2985,2985,2985,457
|
|
20230829,150200,4603928715,2985,2985,2985,2985,7142
|
|
20230829,150100,4582609845,2985,2980,2985,2980,1899
|
|
20230829,150000,4576950810,2985,2980,2985,2980,1028
|
|
20230829,145900,4573887225,2985,2980,2985,2980,1172
|
|
20230829,145800,4570394560,2990,2990,2990,2980,434
|
|
20230829,145700,4569101100,2985,2985,2985,2985,1552
|
|
20230829,145600,4564468380,2980,2985,2985,2980,411
|
|
20230829,145500,4563241550,2985,2980,2985,2980,297
|
|
20230829,145400,4562356390,2985,2985,2985,2985,825
|
|
20230829,145300,4559893765,2985,2985,2985,2985,1014
|
|
20230829,145200,4556866975,2975,2985,2985,2975,513
|
|
20230829,145100,4555335680,2985,2985,2985,2975,189
|
|
20230829,145000,4554773265,2975,2980,2985,2975,4518
|
|
20230829,144900,4541324280,2985,2985,2985,2980,652
|
|
20230829,144800,4539378595,2985,2985,2985,2980,2274
|
|
20230829,144700,4532601955,2980,2980,2980,2980,288
|
|
20230829,144600,4531743715,2980,2980,2980,2975,6517
|
|
20230829,144500,4512350470,2985,2990,2990,2980,8678
|
|
20230829,144400,4486470550,2990,2995,2995,2990,1533
|
|
20230829,144300,4481883765,2995,2995,2995,2995,1568
|
|
20230829,144200,4477187605,2995,3005,3005,2995,1709
|
|
20230829,144100,4472063105,3005,3005,3005,3000,45
|
|
20230829,144000,4471928030,3000,3005,3005,3000,5041
|
|
20230829,143900,4456780000,3005,3015,3015,3005,726
|
|
20230829,143800,4454591490,3015,3010,3015,3005,5702
|
|
20230829,143700,4437412300,3010,3000,3010,3000,3998
|
|
20230829,143600,4425393100,3000,2995,3000,2995,2953
|
|
20230829,143500,4416536205,2995,2985,2995,2985,2405
|
|
20230829,143400,4409339360,2985,2985,2990,2985,2650
|
|
20230829,143300,4401424600,2990,2990,2990,2990,10
|
|
20230829,143200,4401394700,2990,2990,2990,2990,13
|
|
20230829,143100,4401355830,2990,2990,2990,2985,77
|
|
20230829,143000,4401125730,2990,2985,2990,2985,1972
|
|
20230829,142900,4395229460,2985,2990,2990,2985,103
|
|
20230829,142800,4394922000,2985,2990,2990,2985,675
|
|
20230829,142700,4392906900,2990,2985,2990,2985,151
|
|
20230829,142600,4392456160,2985,2990,2990,2985,244
|
|
20230829,142500,4391727795,2990,2990,2990,2990,130
|
|
20230829,142400,4391339095,2990,2985,2990,2985,1047
|
|
20230829,142300,4388213700,2985,2985,2990,2985,2168
|
|
20230829,142200,4381731615,2990,2990,2990,2990,100
|
|
20230829,142100,4381432615,2990,2985,2990,2985,792
|
|
20230829,142000,4379068395,2990,2990,2990,2990,24
|
|
20230829,141900,4378996635,2985,2985,2985,2985,1394
|
|
20230829,141800,4374835545,2985,2985,2985,2985,335
|
|
20230829,141700,4373835570,2985,2985,2985,2985,51
|
|
20230829,141600,4373683335,2980,2980,2980,2980,447
|
|
20230829,141500,4372351275,2980,2985,2985,2980,350
|
|
20230829,141400,4371307935,2985,2985,2985,2985,0
|
|
20230829,141300,4371307935,2985,2980,2985,2980,1600
|
|
20230829,141200,4366532435,2980,2980,2980,2980,671
|
|
20230829,141100,4364532855,2980,2975,2980,2975,161
|
|
20230829,141000,4364053080,2980,2985,2985,2980,3617
|
|
20230829,140900,4353274335,2985,2980,2985,2980,27
|
|
20230829,140800,4353193795,2980,2980,2980,2980,50
|
|
20230829,140700,4353044795,2985,2985,2985,2985,90
|
|
20230829,140600,4352776145,2985,2985,2985,2985,100
|
|
20230829,140500,4352477645,2985,2985,2985,2980,466
|
|
20230829,140400,4351086645,2980,2985,2985,2980,2857
|
|
20230829,140300,4342572710,2980,2980,2980,2980,4120
|
|
20230829,140200,4330295110,2985,2985,2985,2985,20
|
|
20230829,140100,4330235410,2980,2980,2980,2980,905
|
|
20230829,140000,4327538510,2980,2985,2990,2980,851
|
|
20230829,135900,4324998900,2985,2980,2985,2980,434
|
|
20230829,135800,4323703420,2980,2975,2985,2975,2432
|
|
20230829,135700,4316457995,2980,2980,2980,2980,3
|
|
20230829,135600,4316449055,2980,2985,2985,2980,111
|
|
20230829,135500,4316118195,2980,2980,2985,2980,4687
|
|
20230829,135400,4302150915,2980,2975,2980,2975,91
|
|
20230829,135300,4301880140,2980,2980,2980,2980,210
|
|
20230829,135200,4301254340,2980,2980,2980,2980,42
|
|
20230829,135100,4301129180,2980,2970,2980,2970,457
|
|
20230829,135000,4299770300,2970,2975,2975,2970,778
|
|
20230829,134900,4297457140,2970,2975,2975,2970,26
|
|
20230829,134800,4297379795,2975,2970,2975,2970,704
|
|
20230829,134700,4295288750,2970,2975,2975,2970,34
|
|
20230829,134600,4295187765,2970,2975,2975,2970,366
|
|
20230829,134500,4294100665,2975,2975,2975,2975,30
|
|
20230829,134400,4294011415,2975,2975,2975,2975,201
|
|
20230829,134300,4293413440,2965,2970,2970,2965,1977
|
|
20230829,134200,4287549470,2975,2975,2975,2975,9
|
|
20230829,134100,4287522695,2970,2970,2975,2970,408
|
|
20230829,134000,4286310845,2965,2970,2970,2965,815
|
|
20230829,133900,4283890585,2970,2980,2980,2965,13089
|
|
20230829,133800,4245008470,2975,2975,2980,2975,52
|
|
20230829,133700,4244853695,2980,2980,2980,2975,2118
|
|
20230829,133600,4238549955,2980,2975,2980,2975,340
|
|
20230829,133500,4237538380,2975,2980,2985,2975,1772
|
|
20230829,133400,4232266275,2975,2975,2975,2975,5374
|
|
20230829,133300,4216278625,2975,2975,2980,2975,37
|
|
20230829,133200,4216168425,2975,2985,2985,2975,2815
|
|
20230829,133100,4207775715,2985,2990,2990,2985,201
|
|
20230829,133000,4207174730,2990,2990,2990,2985,251
|
|
20230829,132900,4206424245,2990,2990,2990,2985,100
|
|
20230829,132800,4206125250,2990,2985,2990,2985,909
|
|
20230829,132700,4203410085,2985,2975,2985,2975,803
|
|
20230829,132600,4201017060,2980,2975,2980,2975,69
|
|
20230829,132500,4200811455,2975,2975,2975,2970,353
|
|
20230829,132400,4199761285,2970,2970,2970,2970,704
|
|
20230829,132300,4197670405,2970,2975,2975,2970,634
|
|
20230829,132200,4195784405,2975,2970,2975,2970,537
|
|
20230829,132100,4194187015,2970,2970,2970,2970,680
|
|
20230829,132000,4192167415,2970,2975,2975,2970,510
|
|
20230829,131900,4190650215,2970,2970,2975,2970,268
|
|
20230829,131800,4189853920,2970,2975,2975,2970,193
|
|
20230829,131700,4189280280,2975,2975,2975,2975,71
|
|
20230829,131600,4189069055,2970,2970,2975,2970,286
|
|
20230829,131500,4188219630,2970,2970,2970,2970,472
|
|
20230829,131400,4186817790,2970,2975,2975,2970,1862
|
|
20230829,131300,4181278345,2975,2975,2975,2975,144
|
|
20230829,131200,4180849945,2975,2975,2975,2970,3503
|
|
20230829,131100,4170432880,2965,2965,2975,2965,1229
|
|
20230829,131000,4166782715,2965,2970,2970,2965,605
|
|
20230829,130900,4164985870,2970,2975,2980,2965,3363
|
|
20230829,130800,4154997000,2970,2975,2975,2970,2059
|
|
20230829,130700,4148880210,2975,2980,2980,2975,3306
|
|
20230829,130600,4139042835,2980,2980,2985,2980,1686
|
|
20230829,130500,4134015145,2980,2985,2985,2980,345
|
|
20230829,130400,4132985325,2990,2980,2990,2980,1589
|
|
20230829,130300,4128246695,2980,2975,2985,2975,5519
|
|
20230829,130200,4111802805,2975,2990,2990,2975,5907
|
|
20230829,130100,4094193230,2985,2985,2990,2985,2578
|
|
20230829,130000,4086497585,2985,2985,2990,2985,874
|
|
20230829,125900,4083888645,2990,2990,2995,2990,2953
|
|
20230829,125800,4075059170,2995,2995,2995,2990,431
|
|
20230829,125700,4073768870,2995,2990,2995,2990,15
|
|
20230829,125600,4073723970,2995,2995,2995,2995,25
|
|
20230829,125500,4073649095,2990,2995,2995,2990,1015
|
|
20230829,125400,4070611665,2995,2990,2995,2990,267
|
|
20230829,125300,4069812455,2985,2985,2990,2985,119
|
|
20230829,125200,4069457150,2990,2985,2990,2980,994
|
|
20230829,125100,4066490075,2985,2980,2985,2980,10
|
|
20230829,125000,4066460245,2985,2985,2985,2980,7932
|
|
20230829,124900,4042792325,2990,2990,2990,2990,100
|
|
20230829,124800,4042493325,2990,2995,2995,2990,4238
|
|
20230829,124700,4029821275,2995,2995,2995,2995,34
|
|
20230829,124600,4029719445,2995,2995,2995,2990,246
|
|
20230829,124500,4028983175,2995,3000,3000,2990,202
|
|
20230829,124400,4028377190,3000,2995,3000,2990,554
|
|
20230829,124300,4026718945,2995,2995,2995,2995,210
|
|
20230829,124200,4026089995,2995,2990,2995,2990,445
|
|
20230829,124100,4024759370,2990,2985,2990,2985,1137
|
|
20230829,124000,4021364395,2990,2990,2990,2990,1644
|
|
20230829,123900,4016448835,2990,2995,2995,2990,2944
|
|
20230829,123800,4007644900,2995,3000,3000,2995,2446
|
|
20230829,123700,4000314685,3000,3000,3000,3000,1607
|
|
20230829,123600,3995493685,3000,2995,3000,2995,1551
|
|
20230829,123500,3990842185,3000,3000,3000,2995,3771
|
|
20230829,123400,3979543265,3000,3000,3000,2995,647
|
|
20230829,123300,3977603450,3000,3005,3005,3000,6652
|
|
20230829,123200,3957634805,3005,2995,3010,2995,4267
|
|
20230829,123100,3944822620,2995,3000,3005,2985,7523
|
|
20230829,123000,3922281115,3000,2965,3030,2965,32099
|
|
20230829,122900,3825735595,2965,2965,2965,2965,527
|
|
20230829,122800,3824173040,2960,2965,2970,2960,1754
|
|
20230829,122700,3818976425,2965,2970,2970,2965,76
|
|
20230829,122600,3818750710,2970,2970,2970,2970,303
|
|
20230829,122500,3817850800,2975,2970,2975,2965,1013
|
|
20230829,122400,3814846985,2970,2975,2975,2970,907
|
|
20230829,122300,3812150160,2970,2975,2975,2965,59
|
|
20230829,122200,3811974910,2970,2970,2970,2970,2184
|
|
20230829,122100,3805488430,2970,2970,2970,2970,65
|
|
20230829,122000,3805295380,2965,2965,2965,2965,25
|
|
20230829,121900,3805221255,2965,2965,2965,2965,1031
|
|
20230829,121800,3802164340,2965,2965,2965,2960,11
|
|
20230829,121700,3802131730,2965,2965,2965,2965,295
|
|
20230829,121600,3801257055,2965,2965,2965,2965,1
|
|
20230829,121500,3801254090,2960,2965,2970,2960,501
|
|
20230829,121400,3799767040,2955,2960,2965,2955,2020
|
|
20230829,121300,3793790895,2955,2960,2960,2955,2015
|
|
20230829,121200,3787836245,2965,2955,2965,2955,141
|
|
20230829,121100,3787419080,2955,2960,2965,2955,2695
|
|
20230829,121000,3779440960,2960,2960,2960,2960,0
|
|
20230829,120900,3779440960,2960,2965,2965,2960,101
|
|
20230829,120800,3779141995,2960,2960,2960,2960,10
|
|
20230829,120700,3779112395,2955,2955,2960,2955,1034
|
|
20230829,120600,3776051925,2960,2955,2960,2955,1140
|
|
20230829,120500,3772683025,2955,2965,2965,2955,2063
|
|
20230829,120400,3766586735,2960,2965,2965,2955,2303
|
|
20230829,120300,3759769875,2960,2965,2965,2960,30
|
|
20230829,120200,3759680935,2965,2965,2965,2965,10
|
|
20230829,120100,3759651285,2965,2965,2965,2960,1158
|
|
20230829,120000,3756222315,2965,2965,2965,2965,14
|
|
20230829,115900,3756180805,2960,2960,2960,2960,1
|
|
20230829,115800,3756177845,2965,2960,2965,2955,2448
|
|
20230829,115700,3748941760,2960,2960,2960,2960,64
|
|
20230829,115600,3748752320,2960,2970,2970,2960,1201
|
|
20230829,115500,3745197350,2960,2960,2960,2960,931
|
|
20230829,115400,3742441590,2960,2960,2960,2960,1
|
|
20230829,115300,3742438630,2960,2960,2960,2960,426
|
|
20230829,115200,3741177670,2955,2955,2955,2955,500
|
|
20230829,115100,3739700170,2955,2955,2955,2955,782
|
|
20230829,115000,3737389360,2955,2955,2955,2955,5221
|
|
20230829,114900,3721961305,2955,2960,2960,2955,26
|
|
20230829,114800,3721884425,2960,2960,2960,2960,6430
|
|
20230829,114700,3702851625,2965,2975,2975,2960,14082
|
|
20230829,114600,3661087580,2980,2975,2980,2970,153
|
|
20230829,114500,3660632900,2975,2970,2975,2970,201
|
|
20230829,114400,3660035925,2970,2980,2980,2970,2915
|
|
20230829,114300,3651378345,2970,2980,2980,2970,360
|
|
20230829,114200,3650306545,2985,2985,2985,2975,4400
|
|
20230829,114100,3637216175,2980,2980,2985,2980,520
|
|
20230829,114000,3635664325,2980,2975,2980,2975,1311
|
|
20230829,113900,3631760045,2980,2980,2980,2980,616
|
|
20230829,113800,3629924365,2985,2985,2985,2980,242
|
|
20230829,113700,3629202995,2985,2980,2985,2975,2115
|
|
20230829,113600,3622900290,2980,2985,2985,2980,501
|
|
20230829,113500,3621406970,2985,2980,2985,2975,1103
|
|
20230829,113400,3618119990,2980,2970,2980,2970,274
|
|
20230829,113300,3617305840,2970,2970,2975,2970,994
|
|
20230829,113200,3614351425,2975,2970,2975,2970,1729
|
|
20230829,113100,3609216160,2970,2970,2970,2965,5571
|
|
20230829,113000,3592677750,2970,2965,2970,2965,1433
|
|
20230829,112900,3588428730,2965,2965,2965,2965,678
|
|
20230829,112800,3586418460,2960,2975,2975,2955,4322
|
|
20230829,112700,3573637815,2975,2965,2975,2965,5295
|
|
20230829,112600,3557906480,2965,2960,2965,2960,1311
|
|
20230829,112500,3554020330,2955,2960,2960,2955,1131
|
|
20230829,112400,3550674965,2965,2965,2965,2965,11
|
|
20230829,112300,3550642350,2960,2960,2960,2960,333
|
|
20230829,112200,3549656670,2965,2955,2965,2955,566
|
|
20230829,112100,3547984125,2965,2960,2965,2955,1118
|
|
20230829,112000,3544675195,2960,2960,2965,2955,349
|
|
20230829,111900,3543641600,2965,2960,2965,2955,2013
|
|
20230829,111800,3537686390,2965,2960,2965,2955,5127
|
|
20230829,111700,3522521775,2970,2965,2970,2955,12263
|
|
20230829,111600,3486230280,2960,2965,2965,2960,8699
|
|
20230829,111500,3460441715,2965,2970,2975,2965,2616
|
|
20230829,111400,3452674395,2970,2975,2975,2970,259
|
|
20230829,111300,3451904720,2980,2970,2980,2970,2718
|
|
20230829,111200,3443832240,2970,2970,2970,2970,238
|
|
20230829,111100,3443125380,2970,2970,2970,2965,1642
|
|
20230829,111000,3438248890,2965,2965,2965,2965,2769
|
|
20230829,110900,3430038805,2965,2970,2970,2965,2543
|
|
20230829,110800,3422497980,2970,2960,2970,2960,699
|
|
20230829,110700,3420427200,2960,2975,2975,2960,6691
|
|
20230829,110600,3400583370,2970,2975,2975,2970,73
|
|
20230829,110500,3400366385,2960,2980,2980,2960,17733
|
|
20230829,110400,3347760990,2980,2980,2980,2980,343
|
|
20230829,110300,3346738850,2980,2980,2980,2980,569
|
|
20230829,110200,3345043230,2980,2980,2980,2980,1702
|
|
20230829,110100,3339971270,2975,2980,2980,2975,1243
|
|
20230829,110000,3336267135,2985,2990,2990,2985,266
|
|
20230829,105900,3335471825,2990,2980,2990,2980,4530
|
|
20230829,105800,3321968395,2975,2970,2980,2970,4838
|
|
20230829,105700,3307591355,2965,2975,2975,2965,464
|
|
20230829,105600,3306215250,2975,2970,2975,2960,51521
|
|
20230829,105500,3153524190,2970,2975,2975,2970,3252
|
|
20230829,105400,3143859090,2975,2975,2980,2975,131
|
|
20230829,105300,3143469350,2980,2975,2980,2975,1378
|
|
20230829,105200,3139369700,2975,2975,2980,2975,109
|
|
20230829,105100,3139045375,2970,2980,2980,2970,2116
|
|
20230829,105000,3132750525,2975,2975,2980,2975,3320
|
|
20230829,104900,3122873250,2980,2985,2985,2975,1236
|
|
20230829,104800,3119189950,2980,2985,2985,2980,707
|
|
20230829,104700,3117082955,2980,2980,2985,2975,3621
|
|
20230829,104600,3106301885,2985,2980,2985,2980,3125
|
|
20230829,104500,3096980280,2975,2980,2980,2975,350
|
|
20230829,104400,3095938310,2990,2985,2990,2975,19051
|
|
20230829,104300,3039179745,2985,2995,2995,2985,807
|
|
20230829,104200,3036770730,2990,2995,2995,2990,298
|
|
20230829,104100,3035879660,2990,2995,2995,2990,1993
|
|
20230829,104000,3029920285,2990,2990,2990,2990,515
|
|
20230829,103900,3028380435,3000,2995,3000,2995,809
|
|
20230829,103800,3025957470,2995,2995,2995,2995,321
|
|
20230829,103700,3024996075,2995,2995,2995,2995,10
|
|
20230829,103600,3024966125,2995,2985,2995,2985,7998
|
|
20230829,103500,3001050440,2990,2985,2990,2980,7189
|
|
20230829,103400,2979612855,2985,2995,2995,2985,3551
|
|
20230829,103300,2969013070,2990,2990,2995,2990,1469
|
|
20230829,103200,2964618795,2990,2990,2990,2990,1580
|
|
20230829,103100,2959894595,2995,2990,2995,2990,1354
|
|
20230829,103000,2955840370,2990,2995,2995,2990,2262
|
|
20230829,102900,2949066700,2995,2995,3000,2995,5483
|
|
20230829,102800,2932645080,3000,3000,3000,2995,3253
|
|
20230829,102700,2922889105,3000,2995,3000,2995,822
|
|
20230829,102600,2920425960,3000,2995,3000,2995,1036
|
|
20230829,102500,2917317970,2995,3000,3005,2995,1422
|
|
20230829,102400,2913050830,3000,3005,3005,3000,1024
|
|
20230829,102300,2909978785,3005,3005,3005,3005,60
|
|
20230829,102200,2909798485,3005,3000,3005,3000,1309
|
|
20230829,102100,2905869195,3000,2995,3005,2995,1052
|
|
20230829,102000,2902713855,3000,3000,3000,3000,148
|
|
20230829,101900,2902269855,3000,2995,3000,2995,992
|
|
20230829,101800,2899298690,3000,2995,3000,2995,218
|
|
20230829,101700,2898645705,3000,2995,3000,2995,1501
|
|
20230829,101600,2894148080,2995,2985,2995,2980,3313
|
|
20230829,101500,2884246550,2985,2995,2995,2985,8544
|
|
20230829,101400,2858695020,2990,2995,2995,2990,6000
|
|
20230829,101300,2840741025,2995,3000,3000,2995,989
|
|
20230829,101200,2837777725,3000,3000,3000,2995,1902
|
|
20230829,101100,2832074630,3000,3000,3010,3000,3727
|
|
20230829,101000,2820893620,3000,3005,3010,3000,3781
|
|
20230829,100900,2809536870,3005,3015,3015,3005,1486
|
|
20230829,100800,2805069705,3015,3010,3015,3005,10635
|
|
20230829,100700,2773095530,3010,3010,3010,3010,388
|
|
20230829,100600,2771927650,3010,3020,3020,3010,3411
|
|
20230829,100500,2761641170,3025,3030,3030,3020,1029
|
|
20230829,100400,2758532300,3030,3035,3035,3025,1172
|
|
20230829,100300,2754986690,3035,3025,3035,3025,1536
|
|
20230829,100200,2750336370,3025,3020,3025,3020,465
|
|
20230829,100100,2748932065,3020,3010,3030,3010,3271
|
|
20230829,100000,2739055675,3010,3010,3015,3010,870
|
|
20230829,095900,2736436760,3010,3020,3020,3010,124
|
|
20230829,095800,2736063400,3020,3015,3020,3010,1346
|
|
20230829,095700,2732000890,3010,3010,3010,3010,583
|
|
20230829,095600,2730246060,3020,3010,3020,3005,789
|
|
20230829,095500,2727871075,3020,3000,3020,3000,1467
|
|
20230829,095400,2723459815,3005,2995,3005,2995,3790
|
|
20230829,095300,2712086480,2995,3000,3000,2995,399
|
|
20230829,095200,2710891270,3000,3010,3010,2990,30938
|
|
20230829,095100,2618097345,3005,3020,3020,3005,21368
|
|
20230829,095000,2553800770,3020,3015,3020,3015,571
|
|
20230829,094900,2552079165,3015,3020,3025,3015,5818
|
|
20230829,094800,2534536865,3020,3020,3025,3015,6015
|
|
20230829,094700,2516371400,3020,3020,3020,3015,9784
|
|
20230829,094600,2486858445,3020,3040,3055,3015,26143
|
|
20230829,094500,2407618005,3045,3030,3045,3025,10526
|
|
20230829,094400,2375659630,3025,3030,3030,3020,794
|
|
20230829,094300,2373256430,3020,3020,3030,3020,1024
|
|
20230829,094200,2370162560,3030,3020,3030,3020,2475
|
|
20230829,094100,2362686830,3025,3025,3025,3020,1042
|
|
20230829,094000,2359539855,3025,3025,3030,3020,2011
|
|
20230829,093900,2353460070,3025,3020,3025,3020,1760
|
|
20230829,093800,2348139870,3020,3015,3025,3015,2407
|
|
20230829,093700,2340873790,3015,3010,3015,3010,5253
|
|
20230829,093600,2325055260,3010,3020,3025,3010,11893
|
|
20230829,093500,2289201915,3020,3025,3030,3015,6897
|
|
20230829,093400,2268372435,3030,3035,3035,3025,5810
|
|
20230829,093300,2250770065,3040,3025,3040,3025,3122
|
|
20230829,093200,2241300005,3025,3025,3030,3025,3094
|
|
20230829,093100,2231940150,3020,3025,3025,3020,8358
|
|
20230829,093000,2206691470,3020,3025,3025,3020,4944
|
|
20230829,092900,2191751735,3025,3020,3025,3020,1367
|
|
20230829,092800,2187618290,3025,3015,3030,3015,268
|
|
20230829,092700,2186808435,3015,3015,3025,3015,7955
|
|
20230829,092600,2162788000,3015,3020,3025,3015,2564
|
|
20230829,092500,2155046285,3025,3030,3030,3020,3084
|
|
20230829,092400,2145705205,3030,3030,3030,3030,3615
|
|
20230829,092300,2134751755,3030,3020,3030,3020,1905
|
|
20230829,092200,2128983740,3020,3015,3020,3010,8953
|
|
20230829,092100,2102020830,3015,3015,3015,3015,2036
|
|
20230829,092000,2095882290,3010,3020,3020,3010,4040
|
|
20230829,091900,2083711130,3020,3020,3020,3010,10583
|
|
20230829,091800,2051827680,3015,3025,3030,3015,8096
|
|
20230829,091700,2027364625,3025,3025,3030,3020,3415
|
|
20230829,091600,2017032775,3030,3000,3030,3000,24097
|
|
20230829,091500,1944448205,3000,2995,3005,2995,4153
|
|
20230829,091400,1931990500,2995,3000,3010,2995,6752
|
|
20230829,091300,1911731860,3000,3000,3005,2990,42788
|
|
20230829,091200,1783537440,2995,3005,3010,2995,32126
|
|
20230829,091100,1687215125,3005,3000,3030,2995,14084
|
|
20230829,091000,1644910625,2995,3015,3015,2955,99267
|
|
20230829,090900,1348517670,3015,3020,3025,3015,22145
|
|
20230829,090800,1281724975,3020,3030,3030,3015,41927
|
|
20230829,090700,1155085770,3035,3050,3060,3030,36174
|
|
20230829,090600,1045037295,3050,3080,3090,3050,36276
|
|
20230829,090500,934124925,3090,3060,3090,3045,59511
|
|
20230829,090400,752242515,3060,3065,3065,3060,25472
|
|
20230829,090300,674281105,3065,3060,3070,3060,21297
|
|
20230829,090200,609017095,3060,3080,3085,3060,46378
|
|
20230829,090100,466633965,3080,3080,3090,3065,32826
|
|
20230829,090000,365609290,3080,3100,3140,3060,117082
|