600 lines
30 KiB
CSV
600 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,185700,2503796715,2905,2905,2905,2905,18769
|
|
20230830,185600,2503796715,2905,2905,2905,2905,0
|
|
20230830,185500,2503796715,2905,2905,2905,2905,0
|
|
20230830,185400,2503796715,2905,2905,2905,2905,0
|
|
20230830,185300,2503796715,2905,2905,2905,2905,0
|
|
20230830,185200,2503796715,2905,2905,2905,2905,0
|
|
20230830,185100,2503796715,2905,2905,2905,2905,0
|
|
20230830,185000,2503796715,2905,2905,2905,2905,0
|
|
20230830,184900,2503796715,2905,2905,2905,2905,0
|
|
20230830,184800,2503796715,2905,2905,2905,2905,0
|
|
20230830,184700,2503796715,2905,2905,2905,2905,0
|
|
20230830,184600,2503796715,2905,2905,2905,2905,0
|
|
20230830,184500,2503796715,2905,2905,2905,2905,0
|
|
20230830,184400,2503796715,2905,2905,2905,2905,0
|
|
20230830,184300,2503796715,2905,2905,2905,2905,0
|
|
20230830,184200,2503796715,2905,2905,2905,2905,0
|
|
20230830,184100,2503796715,2905,2905,2905,2905,0
|
|
20230830,184000,2503796715,2905,2905,2905,2905,0
|
|
20230830,183900,2503796715,2905,2905,2905,2905,0
|
|
20230830,183800,2503796715,2905,2905,2905,2905,0
|
|
20230830,183700,2503796715,2905,2905,2905,2905,0
|
|
20230830,183600,2503796715,2905,2905,2905,2905,0
|
|
20230830,183500,2503796715,2905,2905,2905,2905,0
|
|
20230830,183400,2503796715,2905,2905,2905,2905,0
|
|
20230830,183300,2503796715,2905,2905,2905,2905,0
|
|
20230830,183200,2503796715,2905,2905,2905,2905,0
|
|
20230830,183100,2503796715,2905,2905,2905,2905,0
|
|
20230830,183000,2503796715,2905,2905,2905,2905,0
|
|
20230830,182900,2503796715,2905,2905,2905,2905,0
|
|
20230830,182800,2503796715,2905,2905,2905,2905,0
|
|
20230830,182700,2503796715,2905,2905,2905,2905,18769
|
|
20230830,182600,2503796715,2905,2905,2905,2905,0
|
|
20230830,182500,2503796715,2905,2905,2905,2905,0
|
|
20230830,182400,2503796715,2905,2905,2905,2905,0
|
|
20230830,182300,2503796715,2905,2905,2905,2905,0
|
|
20230830,182200,2503796715,2905,2905,2905,2905,0
|
|
20230830,182100,2503796715,2905,2905,2905,2905,0
|
|
20230830,182000,2503796715,2905,2905,2905,2905,0
|
|
20230830,181900,2503796715,2905,2905,2905,2905,0
|
|
20230830,181800,2503796715,2905,2905,2905,2905,0
|
|
20230830,181700,2503796715,2905,2905,2905,2905,0
|
|
20230830,181600,2503796715,2905,2905,2905,2905,0
|
|
20230830,181500,2503796715,2905,2905,2905,2905,0
|
|
20230830,181400,2503796715,2905,2905,2905,2905,0
|
|
20230830,181300,2503796715,2905,2905,2905,2905,0
|
|
20230830,181200,2503796715,2905,2905,2905,2905,0
|
|
20230830,181100,2503796715,2905,2905,2905,2905,0
|
|
20230830,181000,2503796715,2905,2905,2905,2905,0
|
|
20230830,180900,2503796715,2905,2905,2905,2905,0
|
|
20230830,180800,2503796715,2905,2905,2905,2905,0
|
|
20230830,180700,2503796715,2905,2905,2905,2905,0
|
|
20230830,180600,2503796715,2905,2905,2905,2905,0
|
|
20230830,180500,2503796715,2905,2905,2905,2905,0
|
|
20230830,180400,2503796715,2905,2905,2905,2905,0
|
|
20230830,180300,2503796715,2905,2905,2905,2905,0
|
|
20230830,180200,2503796715,2905,2905,2905,2905,0
|
|
20230830,180100,2503796715,2905,2905,2905,2905,0
|
|
20230830,180000,2503796715,2905,2905,2905,2905,0
|
|
20230830,175900,2503796715,2905,2905,2905,2905,0
|
|
20230830,175800,2503796715,2905,2905,2905,2905,0
|
|
20230830,175700,2503796715,2905,2905,2905,2905,18769
|
|
20230830,175600,2503796715,2905,2905,2905,2905,0
|
|
20230830,175500,2503796715,2905,2905,2905,2905,0
|
|
20230830,175400,2503796715,2905,2905,2905,2905,0
|
|
20230830,175300,2503796715,2905,2905,2905,2905,0
|
|
20230830,175200,2503796715,2905,2905,2905,2905,0
|
|
20230830,175100,2503796715,2905,2905,2905,2905,0
|
|
20230830,175000,2503796715,2905,2905,2905,2905,0
|
|
20230830,174900,2503796715,2905,2905,2905,2905,0
|
|
20230830,174800,2503796715,2905,2905,2905,2905,0
|
|
20230830,174700,2503796715,2905,2905,2905,2905,0
|
|
20230830,174600,2503796715,2905,2905,2905,2905,0
|
|
20230830,174500,2503796715,2905,2905,2905,2905,0
|
|
20230830,174400,2503796715,2905,2905,2905,2905,0
|
|
20230830,174300,2503796715,2905,2905,2905,2905,0
|
|
20230830,174200,2503796715,2905,2905,2905,2905,0
|
|
20230830,174100,2503796715,2905,2905,2905,2905,0
|
|
20230830,174000,2503796715,2905,2905,2905,2905,0
|
|
20230830,173900,2503796715,2905,2905,2905,2905,0
|
|
20230830,173800,2503796715,2905,2905,2905,2905,0
|
|
20230830,173700,2503796715,2905,2905,2905,2905,0
|
|
20230830,173600,2503796715,2905,2905,2905,2905,0
|
|
20230830,173500,2503796715,2905,2905,2905,2905,0
|
|
20230830,173400,2503796715,2905,2905,2905,2905,0
|
|
20230830,173300,2503796715,2905,2905,2905,2905,0
|
|
20230830,173200,2503796715,2905,2905,2905,2905,0
|
|
20230830,173100,2503796715,2905,2905,2905,2905,0
|
|
20230830,173000,2503796715,2905,2905,2905,2905,0
|
|
20230830,172900,2503796715,2905,2905,2905,2905,0
|
|
20230830,172800,2503796715,2905,2905,2905,2905,0
|
|
20230830,172700,2503796715,2905,2905,2905,2905,18769
|
|
20230830,172600,2503796715,2905,2905,2905,2905,0
|
|
20230830,172500,2503796715,2905,2905,2905,2905,0
|
|
20230830,172400,2503796715,2905,2905,2905,2905,0
|
|
20230830,172300,2503796715,2905,2905,2905,2905,0
|
|
20230830,172200,2503796715,2905,2905,2905,2905,0
|
|
20230830,172100,2503796715,2905,2905,2905,2905,0
|
|
20230830,172000,2503796715,2905,2905,2905,2905,0
|
|
20230830,171900,2503796715,2905,2905,2905,2905,0
|
|
20230830,171800,2503796715,2905,2905,2905,2905,0
|
|
20230830,171700,2503796715,2905,2905,2905,2905,0
|
|
20230830,171600,2503796715,2905,2905,2905,2905,0
|
|
20230830,171500,2503796715,2905,2905,2905,2905,0
|
|
20230830,171400,2503796715,2905,2905,2905,2905,0
|
|
20230830,171300,2503796715,2905,2905,2905,2905,0
|
|
20230830,171200,2503796715,2905,2905,2905,2905,0
|
|
20230830,171100,2503796715,2905,2905,2905,2905,0
|
|
20230830,171000,2503796715,2905,2905,2905,2905,0
|
|
20230830,170900,2503796715,2905,2905,2905,2905,0
|
|
20230830,170800,2503796715,2905,2905,2905,2905,0
|
|
20230830,170700,2503796715,2905,2905,2905,2905,0
|
|
20230830,170600,2503796715,2905,2905,2905,2905,0
|
|
20230830,170500,2503796715,2905,2905,2905,2905,0
|
|
20230830,170400,2503796715,2905,2905,2905,2905,0
|
|
20230830,170300,2503796715,2905,2905,2905,2905,0
|
|
20230830,170200,2503796715,2905,2905,2905,2905,0
|
|
20230830,170100,2503796715,2905,2905,2905,2905,0
|
|
20230830,170000,2503796715,2905,2905,2905,2905,0
|
|
20230830,165900,2503796715,2905,2905,2905,2905,0
|
|
20230830,165800,2503796715,2905,2905,2905,2905,0
|
|
20230830,165700,2503796715,2905,2905,2905,2905,18769
|
|
20230830,165600,2503796715,2905,2905,2905,2905,0
|
|
20230830,165500,2503796715,2905,2905,2905,2905,0
|
|
20230830,165400,2503796715,2905,2905,2905,2905,0
|
|
20230830,165300,2503796715,2905,2905,2905,2905,0
|
|
20230830,165200,2503796715,2905,2905,2905,2905,0
|
|
20230830,165100,2503796715,2905,2905,2905,2905,0
|
|
20230830,165000,2503796715,2905,2905,2905,2905,0
|
|
20230830,164900,2503796715,2905,2905,2905,2905,0
|
|
20230830,164800,2503796715,2905,2905,2905,2905,0
|
|
20230830,164700,2503796715,2905,2905,2905,2905,0
|
|
20230830,164600,2503796715,2905,2905,2905,2905,0
|
|
20230830,164500,2503796715,2905,2905,2905,2905,0
|
|
20230830,164400,2503796715,2905,2905,2905,2905,0
|
|
20230830,164300,2503796715,2905,2905,2905,2905,0
|
|
20230830,164200,2503796715,2905,2905,2905,2905,0
|
|
20230830,164100,2503796715,2905,2905,2905,2905,0
|
|
20230830,164000,2503796715,2905,2905,2905,2905,0
|
|
20230830,163900,2503796715,2905,2905,2905,2905,0
|
|
20230830,163800,2503796715,2905,2905,2905,2905,0
|
|
20230830,163700,2503796715,2905,2905,2905,2905,0
|
|
20230830,163600,2503796715,2905,2905,2905,2905,0
|
|
20230830,163500,2503796715,2905,2905,2905,2905,0
|
|
20230830,163400,2503796715,2905,2905,2905,2905,0
|
|
20230830,163300,2503796715,2905,2905,2905,2905,0
|
|
20230830,163200,2503796715,2905,2905,2905,2905,0
|
|
20230830,163100,2503796715,2905,2905,2905,2905,0
|
|
20230830,163000,2503796715,2905,2905,2905,2905,0
|
|
20230830,162900,2503796715,2905,2905,2905,2905,0
|
|
20230830,162800,2503796715,2905,2905,2905,2905,0
|
|
20230830,162700,2503796715,2905,2905,2905,2905,18769
|
|
20230830,162600,2503796715,2905,2905,2905,2905,0
|
|
20230830,162500,2503796715,2905,2905,2905,2905,0
|
|
20230830,162400,2503796715,2905,2905,2905,2905,0
|
|
20230830,162300,2503796715,2905,2905,2905,2905,0
|
|
20230830,162200,2503796715,2905,2905,2905,2905,0
|
|
20230830,162100,2503796715,2905,2905,2905,2905,0
|
|
20230830,162000,2503796715,2905,2905,2905,2905,0
|
|
20230830,161900,2503796715,2905,2905,2905,2905,0
|
|
20230830,161800,2503796715,2905,2905,2905,2905,0
|
|
20230830,161700,2503796715,2905,2905,2905,2905,0
|
|
20230830,161600,2503796715,2905,2905,2905,2905,0
|
|
20230830,161500,2503796715,2905,2905,2905,2905,0
|
|
20230830,161400,2503796715,2905,2905,2905,2905,0
|
|
20230830,161300,2503796715,2905,2905,2905,2905,0
|
|
20230830,161200,2503796715,2905,2905,2905,2905,0
|
|
20230830,161100,2503796715,2905,2905,2905,2905,0
|
|
20230830,161000,2503796715,2905,2905,2905,2905,0
|
|
20230830,160900,2503796715,2905,2905,2905,2905,0
|
|
20230830,160800,2503796715,2905,2905,2905,2905,0
|
|
20230830,160700,2503796715,2905,2905,2905,2905,0
|
|
20230830,160600,2503796715,2905,2905,2905,2905,0
|
|
20230830,160500,2503796715,2905,2905,2905,2905,0
|
|
20230830,160400,2503796715,2905,2905,2905,2905,0
|
|
20230830,160300,2503796715,2905,2905,2905,2905,0
|
|
20230830,160200,2503796715,2905,2905,2905,2905,0
|
|
20230830,160100,2503796715,2905,2905,2905,2905,0
|
|
20230830,160000,2503796715,2905,2905,2905,2905,0
|
|
20230830,155900,2503796715,2905,2905,2905,2905,0
|
|
20230830,155800,2503796715,2905,2905,2905,2905,0
|
|
20230830,155700,2503796715,2905,2905,2905,2905,18769
|
|
20230830,155600,2503796715,2905,2905,2905,2905,0
|
|
20230830,155500,2503796715,2905,2905,2905,2905,0
|
|
20230830,155400,2503796715,2905,2905,2905,2905,0
|
|
20230830,155300,2503796715,2905,2905,2905,2905,0
|
|
20230830,155200,2503796715,2905,2905,2905,2905,0
|
|
20230830,155100,2503796715,2905,2905,2905,2905,0
|
|
20230830,155000,2503796715,2905,2905,2905,2905,0
|
|
20230830,154900,2503796715,2905,2905,2905,2905,0
|
|
20230830,154800,2503796715,2905,2905,2905,2905,0
|
|
20230830,154700,2503796715,2905,2905,2905,2905,0
|
|
20230830,154600,2503796715,2905,2905,2905,2905,0
|
|
20230830,154500,2503796715,2905,2905,2905,2905,0
|
|
20230830,154400,2503796715,2905,2905,2905,2905,0
|
|
20230830,154300,2503796715,2905,2905,2905,2905,0
|
|
20230830,154200,2503796715,2905,2905,2905,2905,0
|
|
20230830,154100,2503796715,2905,2905,2905,2905,0
|
|
20230830,154000,2503796715,2905,2905,2905,2905,0
|
|
20230830,153900,2503796715,2905,2905,2905,2905,0
|
|
20230830,153800,2503796715,2905,2905,2905,2905,0
|
|
20230830,153700,2503796715,2905,2905,2905,2905,0
|
|
20230830,153600,2503796715,2905,2905,2905,2905,0
|
|
20230830,153500,2503796715,2905,2905,2905,2905,0
|
|
20230830,153400,2503796715,2905,2905,2905,2905,0
|
|
20230830,153300,2503796715,2905,2905,2905,2905,0
|
|
20230830,153200,2503796715,2905,2905,2905,2905,0
|
|
20230830,153100,2503796715,2905,2905,2905,2905,0
|
|
20230830,153000,2503796715,2905,2905,2905,2905,18769
|
|
20230830,152900,2449272770,2905,2905,2905,2905,0
|
|
20230830,152800,2449272770,2905,2905,2905,2905,0
|
|
20230830,152700,2449272770,2905,2905,2905,2905,0
|
|
20230830,152600,2449272770,2905,2905,2905,2905,0
|
|
20230830,152500,2449272770,2905,2905,2905,2905,0
|
|
20230830,152400,2449272770,2905,2905,2905,2905,0
|
|
20230830,152300,2449272770,2905,2905,2905,2905,0
|
|
20230830,152200,2449272770,2905,2905,2905,2905,0
|
|
20230830,152100,2449272770,2905,2905,2905,2905,0
|
|
20230830,152000,2449272770,2905,2905,2905,2905,0
|
|
20230830,151900,2449272770,2905,2910,2910,2905,2177
|
|
20230830,151800,2442941920,2910,2905,2910,2905,2833
|
|
20230830,151700,2434711005,2910,2910,2910,2905,5486
|
|
20230830,151600,2418772000,2910,2915,2915,2910,706
|
|
20230830,151500,2416717525,2915,2910,2915,2910,2005
|
|
20230830,151400,2410875320,2910,2910,2910,2905,2371
|
|
20230830,151300,2403976465,2910,2910,2910,2905,6679
|
|
20230830,151200,2384573850,2905,2910,2915,2905,3786
|
|
20230830,151100,2373556975,2910,2915,2915,2910,121
|
|
20230830,151000,2373204850,2915,2910,2915,2905,691
|
|
20230830,150900,2371194745,2915,2910,2915,2910,11
|
|
20230830,150800,2371162685,2915,2910,2915,2905,14385
|
|
20230830,150700,2329309165,2910,2910,2915,2910,1542
|
|
20230830,150600,2324821935,2915,2910,2915,2910,45
|
|
20230830,150500,2324690875,2915,2915,2915,2910,2204
|
|
20230830,150400,2318277030,2910,2910,2910,2910,1623
|
|
20230830,150300,2313554100,2915,2905,2915,2905,1232
|
|
20230830,150200,2309972820,2915,2915,2915,2905,8804
|
|
20230830,150100,2284372785,2915,2920,2920,2910,3214
|
|
20230830,150000,2275014425,2915,2915,2915,2915,488
|
|
20230830,145900,2273591905,2910,2915,2915,2905,1523
|
|
20230830,145800,2269159760,2905,2915,2915,2905,40455
|
|
20230830,145700,2151588735,2925,2925,2925,2915,1359
|
|
20230830,145600,2147625930,2915,2930,2930,2915,18710
|
|
20230830,145500,2093024095,2925,2940,2940,2925,53
|
|
20230830,145400,2092868630,2930,2940,2940,2930,214
|
|
20230830,145300,2092240610,2940,2935,2940,2925,1102
|
|
20230830,145200,2089012095,2940,2940,2940,2925,1116
|
|
20230830,145100,2085742800,2930,2935,2940,2925,202
|
|
20230830,145000,2085149115,2925,2925,2925,2920,23937
|
|
20230830,144900,2015225015,2920,2930,2930,2920,1408
|
|
20230830,144800,2011106605,2925,2925,2930,2925,1013
|
|
20230830,144700,2008143525,2935,2930,2935,2920,12327
|
|
20230830,144600,1972075320,2940,2935,2940,2930,6154
|
|
20230830,144500,1954027725,2940,2940,2940,2940,1
|
|
20230830,144400,1954024785,2930,2935,2940,2930,1928
|
|
20230830,144300,1948366100,2935,2940,2940,2935,7104
|
|
20230830,144200,1927513725,2940,2940,2940,2940,2708
|
|
20230830,144100,1919552205,2945,2945,2945,2940,118
|
|
20230830,144000,1919204700,2940,2940,2940,2940,100
|
|
20230830,143900,1918910700,2945,2940,2945,2940,1866
|
|
20230830,143800,1913424065,2940,2940,2940,2940,111
|
|
20230830,143700,1913097725,2935,2935,2935,2935,61
|
|
20230830,143600,1912918690,2935,2940,2940,2935,1030
|
|
20230830,143500,1909895550,2940,2940,2940,2940,500
|
|
20230830,143400,1908425550,2940,2940,2940,2935,594
|
|
20230830,143300,1906682115,2945,2935,2945,2935,20
|
|
20230830,143200,1906623225,2935,2935,2945,2935,874
|
|
20230830,143100,1904058025,2945,2945,2945,2945,401
|
|
20230830,143000,1902877080,2945,2945,2945,2945,0
|
|
20230830,142900,1902877080,2945,2945,2945,2945,0
|
|
20230830,142800,1902877080,2945,2945,2945,2935,5102
|
|
20230830,142700,1887883020,2945,2945,2945,2945,1
|
|
20230830,142600,1887880075,2945,2945,2945,2945,2
|
|
20230830,142500,1887874185,2940,2945,2945,2940,2015
|
|
20230830,142400,1881950010,2945,2945,2945,2940,42
|
|
20230830,142300,1881826420,2945,2945,2945,2945,14
|
|
20230830,142200,1881785190,2945,2940,2945,2935,1995
|
|
20230830,142100,1875921665,2935,2945,2945,2935,1423
|
|
20230830,142000,1871738000,2945,2945,2945,2940,18
|
|
20230830,141900,1871684995,2945,2940,2945,2940,2
|
|
20230830,141800,1871679110,2945,2940,2945,2940,1315
|
|
20230830,141700,1867812935,2945,2945,2945,2945,951
|
|
20230830,141600,1865012240,2950,2945,2950,2940,2046
|
|
20230830,141500,1858991685,2945,2950,2950,2945,503
|
|
20230830,141400,1857510335,2950,2950,2950,2950,29
|
|
20230830,141300,1857424785,2950,2945,2950,2945,419
|
|
20230830,141200,1856190820,2950,2940,2950,2940,207
|
|
20230830,141100,1855582170,2940,2940,2940,2940,50
|
|
20230830,141000,1855435170,2950,2940,2950,2940,160
|
|
20230830,140900,1854964750,2950,2945,2950,2945,1085
|
|
20230830,140800,1851769415,2950,2950,2950,2950,0
|
|
20230830,140700,1851769415,2950,2950,2950,2945,56
|
|
20230830,140600,1851604225,2950,2950,2950,2950,0
|
|
20230830,140500,1851604225,2950,2950,2955,2950,347
|
|
20230830,140400,1850580510,2950,2950,2950,2950,1339
|
|
20230830,140300,1846630460,2950,2950,2950,2950,1133
|
|
20230830,140200,1843288110,2950,2950,2950,2950,230
|
|
20230830,140100,1842609610,2950,2955,2955,2950,172
|
|
20230830,140000,1842102200,2950,2950,2950,2950,1056
|
|
20230830,135900,1838987000,2955,2950,2955,2950,1365
|
|
20230830,135800,1834953750,2955,2955,2955,2955,0
|
|
20230830,135700,1834953750,2955,2940,2955,2940,3000
|
|
20230830,135600,1826106725,2940,2935,2940,2935,16
|
|
20230830,135500,1826059750,2940,2940,2940,2935,261
|
|
20230830,135400,1825293580,2940,2940,2940,2940,7
|
|
20230830,135300,1825273000,2940,2940,2940,2940,443
|
|
20230830,135200,1823970580,2945,2945,2945,2940,622
|
|
20230830,135100,1822140790,2940,2945,2945,2940,1135
|
|
20230830,135000,1818803790,2940,2940,2940,2940,0
|
|
20230830,134900,1818803790,2940,2940,2940,2940,2268
|
|
20230830,134800,1812135870,2940,2935,2940,2935,51
|
|
20230830,134700,1811986180,2935,2940,2940,2935,9
|
|
20230830,134600,1811959745,2935,2935,2935,2930,1937
|
|
20230830,134500,1806276045,2935,2940,2940,2935,489
|
|
20230830,134400,1804840825,2940,2935,2940,2935,701
|
|
20230830,134300,1802783385,2935,2940,2940,2935,1114
|
|
20230830,134200,1799513295,2940,2940,2940,2935,5
|
|
20230830,134100,1799498600,2940,2935,2940,2935,1503
|
|
20230830,134000,1795087280,2940,2940,2940,2930,2562
|
|
20230830,133900,1787562805,2935,2940,2940,2935,854
|
|
20230830,133800,1785052135,2945,2945,2945,2945,1
|
|
20230830,133700,1785049190,2945,2945,2945,2945,973
|
|
20230830,133600,1782183705,2945,2945,2945,2945,1
|
|
20230830,133500,1782180760,2935,2945,2945,2935,31
|
|
20230830,133400,1782089765,2935,2935,2935,2935,400
|
|
20230830,133300,1780915765,2935,2940,2940,2935,44
|
|
20230830,133200,1780786410,2940,2940,2940,2940,0
|
|
20230830,133100,1780786410,2940,2945,2945,2940,1625
|
|
20230830,133000,1776001795,2945,2945,2945,2945,0
|
|
20230830,132900,1776001795,2945,2945,2945,2945,10
|
|
20230830,132800,1775972345,2930,2935,2935,2930,2600
|
|
20230830,132700,1768353335,2930,2945,2945,2930,2863
|
|
20230830,132600,1759950960,2945,2945,2945,2945,200
|
|
20230830,132500,1759361960,2945,2940,2945,2940,1474
|
|
20230830,132400,1755024605,2940,2935,2940,2935,555
|
|
20230830,132300,1753393125,2935,2935,2935,2935,234
|
|
20230830,132200,1752706335,2930,2925,2930,2925,1001
|
|
20230830,132100,1749773410,2930,2925,2930,2925,11
|
|
20230830,132000,1749741185,2930,2925,2930,2925,460
|
|
20230830,131900,1748393395,2930,2935,2935,2930,523
|
|
20230830,131800,1746860995,2930,2930,2930,2930,278
|
|
20230830,131700,1746046455,2935,2930,2935,2930,34
|
|
20230830,131600,1745946680,2935,2935,2935,2935,600
|
|
20230830,131500,1744185680,2935,2930,2935,2930,4
|
|
20230830,131400,1744173945,2935,2930,2935,2930,2272
|
|
20230830,131300,1737507005,2930,2930,2930,2930,845
|
|
20230830,131200,1735031155,2930,2930,2930,2930,101
|
|
20230830,131100,1734735225,2930,2930,2930,2930,0
|
|
20230830,131000,1734735225,2930,2930,2930,2930,1176
|
|
20230830,130900,1731289545,2930,2930,2930,2930,149
|
|
20230830,130800,1730852975,2930,2930,2930,2930,200
|
|
20230830,130700,1730266975,2935,2935,2935,2935,306
|
|
20230830,130600,1729368865,2935,2935,2935,2935,232
|
|
20230830,130500,1728687945,2935,2935,2935,2935,132
|
|
20230830,130400,1728300525,2940,2940,2940,2940,3
|
|
20230830,130300,1728291705,2935,2940,2940,2935,189
|
|
20230830,130200,1727736985,2940,2940,2940,2940,10
|
|
20230830,130100,1727707585,2940,2935,2940,2935,154
|
|
20230830,130000,1727254845,2935,2935,2935,2935,75
|
|
20230830,125900,1727034720,2935,2930,2935,2930,3500
|
|
20230830,125800,1716772220,2930,2930,2940,2925,9805
|
|
20230830,125700,1688071595,2935,2935,2935,2935,1000
|
|
20230830,125600,1685136595,2930,2935,2935,2930,10
|
|
20230830,125500,1685107280,2930,2930,2930,2930,3
|
|
20230830,125400,1685098490,2935,2930,2935,2930,5
|
|
20230830,125300,1685083820,2935,2930,2935,2930,2941
|
|
20230830,125200,1676466615,2930,2930,2935,2930,1266
|
|
20230830,125100,1672756730,2935,2935,2935,2935,0
|
|
20230830,125000,1672756730,2935,2935,2940,2935,135
|
|
20230830,124900,1672360490,2935,2935,2935,2935,500
|
|
20230830,124800,1670892990,2930,2935,2940,2930,507
|
|
20230830,124700,1669404940,2935,2930,2935,2930,1018
|
|
20230830,124600,1666417200,2930,2940,2940,2930,51
|
|
20230830,124500,1666267525,2940,2935,2940,2935,100
|
|
20230830,124400,1665973750,2935,2935,2935,2935,103
|
|
20230830,124300,1665671445,2935,2940,2940,2935,16
|
|
20230830,124200,1665624410,2935,2935,2935,2935,45
|
|
20230830,124100,1665492335,2930,2930,2935,2930,147
|
|
20230830,124000,1665061190,2930,2930,2935,2930,2873
|
|
20230830,123900,1656643290,2930,2935,2935,2930,2159
|
|
20230830,123800,1650306630,2935,2935,2935,2935,4
|
|
20230830,123700,1650294890,2930,2935,2935,2930,323
|
|
20230830,123600,1649346890,2935,2940,2940,2935,602
|
|
20230830,123500,1647579760,2940,2940,2940,2940,2
|
|
20230830,123400,1647573880,2930,2930,2940,2930,897
|
|
20230830,123300,1644941395,2930,2940,2940,2930,1740
|
|
20230830,123200,1639839995,2940,2940,2940,2935,4
|
|
20230830,123100,1639828240,2935,2935,2935,2935,83
|
|
20230830,123000,1639584635,2940,2940,2940,2940,0
|
|
20230830,122900,1639584635,2940,2940,2940,2940,12
|
|
20230830,122800,1639549355,2935,2940,2940,2935,62
|
|
20230830,122700,1639367375,2935,2935,2935,2930,10157
|
|
20230830,122600,1609587750,2935,2940,2940,2935,107
|
|
20230830,122500,1609273195,2935,2945,2945,2935,526
|
|
20230830,122400,1607726640,2945,2950,2950,2940,109
|
|
20230830,122300,1607405155,2940,2950,2950,2940,704
|
|
20230830,122200,1605335365,2940,2940,2950,2935,1550
|
|
20230830,122100,1600776825,2955,2930,2955,2930,3345
|
|
20230830,122000,1590959245,2935,2930,2935,2930,3
|
|
20230830,121900,1590950450,2935,2935,2935,2930,263
|
|
20230830,121800,1590178555,2930,2935,2935,2930,5022
|
|
20230830,121700,1575439000,2935,2945,2945,2935,927
|
|
20230830,121600,1572712550,2940,2940,2940,2940,254
|
|
20230830,121500,1571965790,2940,2940,2940,2940,0
|
|
20230830,121400,1571965790,2940,2940,2940,2940,1
|
|
20230830,121300,1571962850,2945,2945,2945,2945,77
|
|
20230830,121200,1571736085,2945,2945,2945,2935,1372
|
|
20230830,121100,1567700565,2940,2945,2945,2940,452
|
|
20230830,121000,1566369435,2945,2950,2950,2945,1060
|
|
20230830,120900,1563247635,2945,2960,2960,2945,638
|
|
20230830,120800,1561365330,2945,2960,2960,2945,692
|
|
20230830,120700,1559325880,2950,2960,2960,2950,321
|
|
20230830,120600,1558378780,2960,2955,2960,2955,5015
|
|
20230830,120500,1543546650,2955,2955,2955,2950,8
|
|
20230830,120400,1543523035,2945,2955,2955,2945,24
|
|
20230830,120300,1543452155,2945,2950,2955,2945,1739
|
|
20230830,120200,1538325550,2955,2955,2955,2955,6
|
|
20230830,120100,1538307820,2955,2940,2955,2940,3
|
|
20230830,120000,1538298970,2945,2935,2955,2935,1102
|
|
20230830,115900,1535059750,2930,2940,2940,2930,7011
|
|
20230830,115800,1514471875,2945,2940,2945,2940,121
|
|
20230830,115700,1514115535,2945,2945,2950,2945,264
|
|
20230830,115600,1513338050,2955,2945,2955,2945,441
|
|
20230830,115500,1512039015,2955,2955,2955,2955,202
|
|
20230830,115400,1511442105,2945,2950,2950,2945,311
|
|
20230830,115300,1510525185,2960,2960,2960,2960,56
|
|
20230830,115200,1510359425,2960,2960,2960,2960,0
|
|
20230830,115100,1510359425,2960,2960,2960,2945,571
|
|
20230830,115000,1508674750,2960,2950,2960,2940,20702
|
|
20230830,114900,1447780955,2960,2960,2960,2960,0
|
|
20230830,114800,1447780955,2960,2950,2960,2950,502
|
|
20230830,114700,1446300035,2950,2955,2955,2950,5931
|
|
20230830,114600,1428803415,2955,2960,2960,2955,555
|
|
20230830,114500,1427163365,2960,2965,2965,2960,64
|
|
20230830,114400,1426973875,2965,2965,2965,2965,1
|
|
20230830,114300,1426970910,2965,2965,2965,2955,2753
|
|
20230830,114200,1418835265,2955,2965,2965,2955,2658
|
|
20230830,114100,1410979640,2965,2965,2965,2965,412
|
|
20230830,114000,1409758060,2965,2960,2965,2960,2207
|
|
20230830,113900,1403225325,2960,2960,2960,2960,583
|
|
20230830,113800,1401499645,2965,2965,2965,2965,920
|
|
20230830,113700,1398771845,2965,2965,2965,2965,7
|
|
20230830,113600,1398751090,2960,2960,2960,2960,300
|
|
20230830,113500,1397863090,2965,2975,2975,2965,289
|
|
20230830,113400,1397006185,2955,2970,2975,2955,6856
|
|
20230830,113300,1376698850,2970,2965,2970,2965,402
|
|
20230830,113200,1375506695,2970,2975,2975,2970,276
|
|
20230830,113100,1374686925,2975,2970,2975,2970,2179
|
|
20230830,113000,1368215280,2975,2970,2975,2970,851
|
|
20230830,112900,1365686805,2970,2970,2970,2970,603
|
|
20230830,112800,1363895895,2975,2975,2975,2975,0
|
|
20230830,112700,1363895895,2975,2975,2975,2975,0
|
|
20230830,112600,1363895895,2975,2970,2975,2970,744
|
|
20230830,112500,1361686205,2970,2965,2970,2965,11
|
|
20230830,112400,1361653540,2975,2970,2975,2965,618
|
|
20230830,112300,1359820995,2975,2975,2975,2975,1723
|
|
20230830,112200,1354695070,2975,2975,2980,2975,2049
|
|
20230830,112100,1348597260,2965,2965,2975,2965,526
|
|
20230830,112000,1347037305,2970,2970,2970,2970,1570
|
|
20230830,111900,1342374405,2970,2970,2970,2970,20
|
|
20230830,111800,1342315005,2970,2970,2970,2970,352
|
|
20230830,111700,1341269565,2970,2970,2970,2970,34
|
|
20230830,111600,1341168585,2975,2975,2975,2975,30
|
|
20230830,111500,1341079335,2975,2975,2975,2975,7
|
|
20230830,111400,1341058510,2970,2975,2975,2970,555
|
|
20230830,111300,1339408385,2970,2980,2980,2970,1288
|
|
20230830,111200,1335579400,2980,2980,2980,2980,33
|
|
20230830,111100,1335481060,2975,2980,2985,2975,9754
|
|
20230830,111000,1306413540,2985,2990,2990,2980,1158
|
|
20230830,110900,1302961635,2980,2985,2990,2980,1905
|
|
20230830,110800,1297282035,2985,2990,2990,2985,1289
|
|
20230830,110700,1293434310,2990,2980,2990,2980,4724
|
|
20230830,110600,1279353335,2980,2985,2985,2965,1088
|
|
20230830,110500,1276114125,2980,2980,2990,2980,5954
|
|
20230830,110400,1258347915,2980,2975,2985,2970,2878
|
|
20230830,110300,1249783630,2975,2975,2980,2975,105
|
|
20230830,110200,1249471235,2985,2960,2985,2955,17017
|
|
20230830,110100,1198859310,2960,2955,2965,2950,930
|
|
20230830,110000,1196112640,2970,2955,2970,2955,1010
|
|
20230830,105900,1193118970,2955,2950,2955,2945,553
|
|
20230830,105800,1191488140,2950,2945,2950,2945,835
|
|
20230830,105700,1189025055,2945,2955,2965,2945,850
|
|
20230830,105600,1186516835,2955,2960,2965,2955,685
|
|
20230830,105500,1184492190,2960,2960,2960,2960,83
|
|
20230830,105400,1184246510,2960,2950,2960,2950,1278
|
|
20230830,105300,1180475840,2950,2945,2950,2940,1231
|
|
20230830,105200,1176854920,2950,2950,2950,2950,0
|
|
20230830,105100,1176854920,2950,2945,2950,2945,972
|
|
20230830,105000,1173992350,2945,2945,2950,2945,202
|
|
20230830,104900,1173397455,2945,2950,2950,2945,1572
|
|
20230830,104800,1168761305,2950,2950,2950,2950,113
|
|
20230830,104700,1168427955,2945,2945,2945,2945,69
|
|
20230830,104600,1168224750,2945,2945,2945,2945,2771
|
|
20230830,104500,1160064155,2945,2945,2950,2945,2563
|
|
20230830,104400,1152513620,2950,2950,2950,2950,501
|
|
20230830,104300,1151035670,2950,2935,2950,2935,2246
|
|
20230830,104200,1144426755,2945,2940,2945,2940,1012
|
|
20230830,104100,1141451430,2940,2935,2940,2935,564
|
|
20230830,104000,1139796070,2935,2935,2935,2935,200
|
|
20230830,103900,1139209070,2945,2945,2945,2940,6510
|
|
20230830,103800,1120067825,2945,2945,2945,2945,179
|
|
20230830,103700,1119540670,2940,2940,2950,2935,3692
|
|
20230830,103600,1108672965,2940,2940,2940,2940,585
|
|
20230830,103500,1106953065,2945,2945,2945,2940,55
|
|
20230830,103400,1106791190,2940,2945,2945,2940,3113
|
|
20230830,103300,1097638965,2945,2940,2945,2940,421
|
|
20230830,103200,1096401210,2940,2940,2945,2935,6242
|
|
20230830,103100,1078051165,2940,2950,2950,2940,4751
|
|
20230830,103000,1064067195,2960,2950,2960,2950,7
|
|
20230830,102900,1064046495,2945,2950,2960,2945,10422
|
|
20230830,102800,1033339605,2950,2965,2965,2950,512
|
|
20230830,102700,1031828115,2965,2950,2965,2950,14
|
|
20230830,102600,1031786650,2950,2960,2965,2950,661
|
|
20230830,102500,1029834260,2960,2960,2970,2960,1598
|
|
20230830,102400,1025104130,2960,2975,2975,2960,163
|
|
20230830,102300,1024620830,2975,2960,2975,2960,425
|
|
20230830,102200,1023361100,2975,2965,2975,2960,3234
|
|
20230830,102100,1013776170,2965,2980,2980,2965,2806
|
|
20230830,102000,1005450575,2960,2960,2980,2955,2058
|
|
20230830,101900,999357755,2960,2970,2970,2955,5903
|
|
20230830,101800,981900910,2965,2965,2965,2960,4329
|
|
20230830,101700,969075575,2970,2970,2970,2970,1
|
|
20230830,101600,969072605,2965,2965,2965,2965,1
|
|
20230830,101500,969069640,2975,2975,2975,2965,25
|
|
20230830,101400,968995275,2965,2970,2975,2965,2963
|
|
20230830,101300,960201830,2975,2980,2985,2975,1939
|
|
20230830,101200,954425575,2985,2980,2985,2980,1217
|
|
20230830,101100,950798335,2980,2985,2990,2975,1568
|
|
20230830,101000,946126160,2990,2990,3000,2985,3884
|
|
20230830,100900,934514575,3000,3000,3000,2990,1230
|
|
20230830,100800,930834575,3000,3000,3000,2995,3937
|
|
20230830,100700,919039420,3005,3000,3010,2995,9843
|
|
20230830,100600,889513935,3010,2995,3010,2990,10666
|
|
20230830,100500,857521210,2995,2990,3005,2980,14724
|
|
20230830,100400,813480570,2990,2980,2990,2980,961
|
|
20230830,100300,810612415,2985,2995,3000,2980,6941
|
|
20230830,100200,789908245,2995,2995,3000,2985,6126
|
|
20230830,100100,771552225,2995,2985,3000,2980,5138
|
|
20230830,100000,756191020,2980,3000,3005,2975,16172
|
|
20230830,095900,707852045,3000,2955,3000,2955,20458
|
|
20230830,095800,646950405,2960,2955,2960,2955,442
|
|
20230830,095700,645644290,2955,2960,2960,2955,105
|
|
20230830,095600,645334005,2960,2950,2960,2950,60
|
|
20230830,095500,645156975,2950,2945,2950,2945,822
|
|
20230830,095400,642732570,2945,2950,2950,2945,1024
|
|
20230830,095300,639711870,2950,2950,2950,2945,797
|
|
20230830,095200,637364695,2945,2945,2945,2945,1660
|
|
20230830,095100,632475995,2940,2945,2945,2940,1773
|
|
20230830,095000,627254515,2945,2945,2945,2945,578
|
|
20230830,094900,625552305,2950,2955,2955,2950,1421
|
|
20230830,094800,621359855,2960,2965,2965,2955,282
|
|
20230830,094700,620526430,2955,2965,2965,2955,43
|
|
20230830,094600,620399165,2955,2940,2965,2940,11230
|
|
20230830,094500,587309455,2935,2940,2945,2935,2047
|
|
20230830,094400,581291265,2940,2950,2950,2940,1386
|
|
20230830,094300,577209490,2945,2960,2960,2945,2687
|
|
20230830,094200,569287815,2960,2960,2960,2950,297
|
|
20230830,094100,568411365,2960,2955,2960,2950,395
|
|
20230830,094000,567243975,2955,2965,2965,2955,573
|
|
20230830,093900,565548540,2965,2960,2965,2955,654
|
|
20230830,093800,563615865,2965,2950,2965,2950,1438
|
|
20230830,093700,559373460,2945,2965,2965,2945,786
|
|
20230830,093600,557053895,2955,2965,2965,2945,1808
|
|
20230830,093500,551718545,2965,2945,2965,2945,1440
|
|
20230830,093400,547473245,2945,2945,2945,2940,3650
|
|
20230830,093300,536724320,2945,2940,2945,2940,844
|
|
20230830,093200,534241200,2945,2955,2955,2940,795
|
|
20230830,093100,531897955,2955,2955,2955,2955,183
|
|
20230830,093000,531357190,2955,2940,2955,2935,9490
|
|
20230830,092900,503378585,2935,2935,2945,2930,4945
|
|
20230830,092800,488856740,2935,2935,2940,2935,1138
|
|
20230830,092700,485516385,2935,2930,2945,2930,1987
|
|
20230830,092600,479684010,2930,2940,2940,2930,434
|
|
20230830,092500,478410175,2930,2935,2935,2930,7087
|
|
20230830,092400,457636485,2940,2945,2945,2935,2089
|
|
20230830,092300,451501995,2940,2945,2950,2940,2976
|
|
20230830,092200,442735645,2935,2940,2945,2935,5454
|
|
20230830,092100,426711755,2940,2935,2945,2935,2053
|
|
20230830,092000,420674380,2940,2925,2940,2920,11197
|
|
20230830,091900,387848965,2920,2945,2945,2920,18339
|
|
20230830,091800,334089360,2950,2945,2950,2945,3715
|
|
20230830,091700,323148120,2950,2955,2955,2950,870
|
|
20230830,091600,320581390,2955,2950,2955,2945,3611
|
|
20230830,091500,309933050,2950,2965,2965,2945,4063
|
|
20230830,091400,297930675,2945,2965,2970,2945,7012
|
|
20230830,091300,277210175,2970,2970,2970,2965,1760
|
|
20230830,091200,271990635,2965,2970,2975,2965,4154
|
|
20230830,091100,259666330,2970,2975,2980,2965,4809
|
|
20230830,091000,245371865,2980,2980,2980,2975,4586
|
|
20230830,090900,231707135,2980,2985,2985,2980,2743
|
|
20230830,090800,223530280,2985,2990,2990,2985,3674
|
|
20230830,090700,212561065,2990,2970,2995,2970,13117
|
|
20230830,090600,173449125,2970,2955,2970,2955,1419
|
|
20230830,090500,169240510,2965,2960,2965,2955,1162
|
|
20230830,090400,165800190,2965,2950,2965,2945,7027
|
|
20230830,090300,145056060,2950,2950,2955,2945,6332
|
|
20230830,090200,126380040,2945,2950,2955,2945,5340
|
|
20230830,090100,110625775,2950,2935,2950,2935,7341
|
|
20230830,090000,89060135,2940,2985,2990,2935,28896
|