597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185400,1731674460,2940,2940,2940,2940,12601
|
|
20230904,185300,1731674460,2940,2940,2940,2940,0
|
|
20230904,185200,1731674460,2940,2940,2940,2940,0
|
|
20230904,185100,1731674460,2940,2940,2940,2940,0
|
|
20230904,185000,1731674460,2940,2940,2940,2940,0
|
|
20230904,184900,1731674460,2940,2940,2940,2940,0
|
|
20230904,184800,1731674460,2940,2940,2940,2940,0
|
|
20230904,184700,1731674460,2940,2940,2940,2940,0
|
|
20230904,184600,1731674460,2940,2940,2940,2940,0
|
|
20230904,184500,1731674460,2940,2940,2940,2940,0
|
|
20230904,184400,1731674460,2940,2940,2940,2940,0
|
|
20230904,184300,1731674460,2940,2940,2940,2940,0
|
|
20230904,184200,1731674460,2940,2940,2940,2940,0
|
|
20230904,184100,1731674460,2940,2940,2940,2940,0
|
|
20230904,184000,1731674460,2940,2940,2940,2940,0
|
|
20230904,183900,1731674460,2940,2940,2940,2940,0
|
|
20230904,183800,1731674460,2940,2940,2940,2940,0
|
|
20230904,183700,1731674460,2940,2940,2940,2940,0
|
|
20230904,183600,1731674460,2940,2940,2940,2940,0
|
|
20230904,183500,1731674460,2940,2940,2940,2940,0
|
|
20230904,183400,1731674460,2940,2940,2940,2940,0
|
|
20230904,183300,1731674460,2940,2940,2940,2940,0
|
|
20230904,183200,1731674460,2940,2940,2940,2940,0
|
|
20230904,183100,1731674460,2940,2940,2940,2940,0
|
|
20230904,183000,1731674460,2940,2940,2940,2940,0
|
|
20230904,182900,1731674460,2940,2940,2940,2940,0
|
|
20230904,182800,1731674460,2940,2940,2940,2940,0
|
|
20230904,182700,1731674460,2940,2940,2940,2940,0
|
|
20230904,182600,1731674460,2940,2940,2940,2940,0
|
|
20230904,182500,1731674460,2940,2940,2940,2940,0
|
|
20230904,182400,1731674460,2940,2940,2940,2940,12601
|
|
20230904,182300,1731674460,2940,2940,2940,2940,0
|
|
20230904,182200,1731674460,2940,2940,2940,2940,0
|
|
20230904,182100,1731674460,2940,2940,2940,2940,0
|
|
20230904,182000,1731674460,2940,2940,2940,2940,0
|
|
20230904,181900,1731674460,2940,2940,2940,2940,0
|
|
20230904,181800,1731674460,2940,2940,2940,2940,0
|
|
20230904,181700,1731674460,2940,2940,2940,2940,0
|
|
20230904,181600,1731674460,2940,2940,2940,2940,0
|
|
20230904,181500,1731674460,2940,2940,2940,2940,0
|
|
20230904,181400,1731674460,2940,2940,2940,2940,0
|
|
20230904,181300,1731674460,2940,2940,2940,2940,0
|
|
20230904,181200,1731674460,2940,2940,2940,2940,0
|
|
20230904,181100,1731674460,2940,2940,2940,2940,0
|
|
20230904,181000,1731674460,2940,2940,2940,2940,0
|
|
20230904,180900,1731674460,2940,2940,2940,2940,0
|
|
20230904,180800,1731674460,2940,2940,2940,2940,0
|
|
20230904,180700,1731674460,2940,2940,2940,2940,0
|
|
20230904,180600,1731674460,2940,2940,2940,2940,0
|
|
20230904,180500,1731674460,2940,2940,2940,2940,0
|
|
20230904,180400,1731674460,2940,2940,2940,2940,0
|
|
20230904,180300,1731674460,2940,2940,2940,2940,0
|
|
20230904,180200,1731674460,2940,2940,2940,2940,0
|
|
20230904,180100,1731674460,2940,2940,2940,2940,0
|
|
20230904,180000,1731674460,2940,2940,2940,2940,0
|
|
20230904,175900,1731674460,2940,2940,2940,2940,0
|
|
20230904,175800,1731674460,2940,2940,2940,2940,0
|
|
20230904,175700,1731674460,2940,2940,2940,2940,0
|
|
20230904,175600,1731674460,2940,2940,2940,2940,0
|
|
20230904,175500,1731674460,2940,2940,2940,2940,0
|
|
20230904,175400,1731674460,2940,2940,2940,2940,12601
|
|
20230904,175300,1731674460,2940,2940,2940,2940,0
|
|
20230904,175200,1731674460,2940,2940,2940,2940,0
|
|
20230904,175100,1731674460,2940,2940,2940,2940,0
|
|
20230904,175000,1731674460,2940,2940,2940,2940,0
|
|
20230904,174900,1731674460,2940,2940,2940,2940,0
|
|
20230904,174800,1731674460,2940,2940,2940,2940,0
|
|
20230904,174700,1731674460,2940,2940,2940,2940,0
|
|
20230904,174600,1731674460,2940,2940,2940,2940,0
|
|
20230904,174500,1731674460,2940,2940,2940,2940,0
|
|
20230904,174400,1731674460,2940,2940,2940,2940,0
|
|
20230904,174300,1731674460,2940,2940,2940,2940,0
|
|
20230904,174200,1731674460,2940,2940,2940,2940,0
|
|
20230904,174100,1731674460,2940,2940,2940,2940,0
|
|
20230904,174000,1731674460,2940,2940,2940,2940,0
|
|
20230904,173900,1731674460,2940,2940,2940,2940,0
|
|
20230904,173800,1731674460,2940,2940,2940,2940,0
|
|
20230904,173700,1731674460,2940,2940,2940,2940,0
|
|
20230904,173600,1731674460,2940,2940,2940,2940,0
|
|
20230904,173500,1731674460,2940,2940,2940,2940,0
|
|
20230904,173400,1731674460,2940,2940,2940,2940,0
|
|
20230904,173300,1731674460,2940,2940,2940,2940,0
|
|
20230904,173200,1731674460,2940,2940,2940,2940,0
|
|
20230904,173100,1731674460,2940,2940,2940,2940,0
|
|
20230904,173000,1731674460,2940,2940,2940,2940,0
|
|
20230904,172900,1731674460,2940,2940,2940,2940,0
|
|
20230904,172800,1731674460,2940,2940,2940,2940,0
|
|
20230904,172700,1731674460,2940,2940,2940,2940,0
|
|
20230904,172600,1731674460,2940,2940,2940,2940,0
|
|
20230904,172500,1731674460,2940,2940,2940,2940,0
|
|
20230904,172400,1731674460,2940,2940,2940,2940,12601
|
|
20230904,172300,1731674460,2940,2940,2940,2940,0
|
|
20230904,172200,1731674460,2940,2940,2940,2940,0
|
|
20230904,172100,1731674460,2940,2940,2940,2940,0
|
|
20230904,172000,1731674460,2940,2940,2940,2940,0
|
|
20230904,171900,1731674460,2940,2940,2940,2940,0
|
|
20230904,171800,1731674460,2940,2940,2940,2940,0
|
|
20230904,171700,1731674460,2940,2940,2940,2940,0
|
|
20230904,171600,1731674460,2940,2940,2940,2940,0
|
|
20230904,171500,1731674460,2940,2940,2940,2940,0
|
|
20230904,171400,1731674460,2940,2940,2940,2940,0
|
|
20230904,171300,1731674460,2940,2940,2940,2940,0
|
|
20230904,171200,1731674460,2940,2940,2940,2940,0
|
|
20230904,171100,1731674460,2940,2940,2940,2940,0
|
|
20230904,171000,1731674460,2940,2940,2940,2940,0
|
|
20230904,170900,1731674460,2940,2940,2940,2940,0
|
|
20230904,170800,1731674460,2940,2940,2940,2940,0
|
|
20230904,170700,1731674460,2940,2940,2940,2940,0
|
|
20230904,170600,1731674460,2940,2940,2940,2940,0
|
|
20230904,170500,1731674460,2940,2940,2940,2940,0
|
|
20230904,170400,1731674460,2940,2940,2940,2940,0
|
|
20230904,170300,1731674460,2940,2940,2940,2940,0
|
|
20230904,170200,1731674460,2940,2940,2940,2940,0
|
|
20230904,170100,1731674460,2940,2940,2940,2940,0
|
|
20230904,170000,1731674460,2940,2940,2940,2940,0
|
|
20230904,165900,1731674460,2940,2940,2940,2940,0
|
|
20230904,165800,1731674460,2940,2940,2940,2940,0
|
|
20230904,165700,1731674460,2940,2940,2940,2940,0
|
|
20230904,165600,1731674460,2940,2940,2940,2940,0
|
|
20230904,165500,1731674460,2940,2940,2940,2940,0
|
|
20230904,165400,1731674460,2940,2940,2940,2940,12601
|
|
20230904,165300,1731674460,2940,2940,2940,2940,0
|
|
20230904,165200,1731674460,2940,2940,2940,2940,0
|
|
20230904,165100,1731674460,2940,2940,2940,2940,0
|
|
20230904,165000,1731674460,2940,2940,2940,2940,0
|
|
20230904,164900,1731674460,2940,2940,2940,2940,0
|
|
20230904,164800,1731674460,2940,2940,2940,2940,0
|
|
20230904,164700,1731674460,2940,2940,2940,2940,0
|
|
20230904,164600,1731674460,2940,2940,2940,2940,0
|
|
20230904,164500,1731674460,2940,2940,2940,2940,0
|
|
20230904,164400,1731674460,2940,2940,2940,2940,0
|
|
20230904,164300,1731674460,2940,2940,2940,2940,0
|
|
20230904,164200,1731674460,2940,2940,2940,2940,0
|
|
20230904,164100,1731674460,2940,2940,2940,2940,0
|
|
20230904,164000,1731674460,2940,2940,2940,2940,0
|
|
20230904,163900,1731674460,2940,2940,2940,2940,0
|
|
20230904,163800,1731674460,2940,2940,2940,2940,0
|
|
20230904,163700,1731674460,2940,2940,2940,2940,0
|
|
20230904,163600,1731674460,2940,2940,2940,2940,0
|
|
20230904,163500,1731674460,2940,2940,2940,2940,0
|
|
20230904,163400,1731674460,2940,2940,2940,2940,0
|
|
20230904,163300,1731674460,2940,2940,2940,2940,0
|
|
20230904,163200,1731674460,2940,2940,2940,2940,0
|
|
20230904,163100,1731674460,2940,2940,2940,2940,0
|
|
20230904,163000,1731674460,2940,2940,2940,2940,0
|
|
20230904,162900,1731674460,2940,2940,2940,2940,0
|
|
20230904,162800,1731674460,2940,2940,2940,2940,0
|
|
20230904,162700,1731674460,2940,2940,2940,2940,0
|
|
20230904,162600,1731674460,2940,2940,2940,2940,0
|
|
20230904,162500,1731674460,2940,2940,2940,2940,0
|
|
20230904,162400,1731674460,2940,2940,2940,2940,12601
|
|
20230904,162300,1731674460,2940,2940,2940,2940,0
|
|
20230904,162200,1731674460,2940,2940,2940,2940,0
|
|
20230904,162100,1731674460,2940,2940,2940,2940,0
|
|
20230904,162000,1731674460,2940,2940,2940,2940,0
|
|
20230904,161900,1731674460,2940,2940,2940,2940,0
|
|
20230904,161800,1731674460,2940,2940,2940,2940,0
|
|
20230904,161700,1731674460,2940,2940,2940,2940,0
|
|
20230904,161600,1731674460,2940,2940,2940,2940,0
|
|
20230904,161500,1731674460,2940,2940,2940,2940,0
|
|
20230904,161400,1731674460,2940,2940,2940,2940,0
|
|
20230904,161300,1731674460,2940,2940,2940,2940,0
|
|
20230904,161200,1731674460,2940,2940,2940,2940,0
|
|
20230904,161100,1731674460,2940,2940,2940,2940,0
|
|
20230904,161000,1731674460,2940,2940,2940,2940,0
|
|
20230904,160900,1731674460,2940,2940,2940,2940,0
|
|
20230904,160800,1731674460,2940,2940,2940,2940,0
|
|
20230904,160700,1731674460,2940,2940,2940,2940,0
|
|
20230904,160600,1731674460,2940,2940,2940,2940,0
|
|
20230904,160500,1731674460,2940,2940,2940,2940,0
|
|
20230904,160400,1731674460,2940,2940,2940,2940,0
|
|
20230904,160300,1731674460,2940,2940,2940,2940,0
|
|
20230904,160200,1731674460,2940,2940,2940,2940,0
|
|
20230904,160100,1731674460,2940,2940,2940,2940,0
|
|
20230904,160000,1731674460,2940,2940,2940,2940,0
|
|
20230904,155900,1731674460,2940,2940,2940,2940,0
|
|
20230904,155800,1731674460,2940,2940,2940,2940,0
|
|
20230904,155700,1731674460,2940,2940,2940,2940,0
|
|
20230904,155600,1731674460,2940,2940,2940,2940,0
|
|
20230904,155500,1731674460,2940,2940,2940,2940,0
|
|
20230904,155400,1731674460,2940,2940,2940,2940,12601
|
|
20230904,155300,1731674460,2940,2940,2940,2940,0
|
|
20230904,155200,1731674460,2940,2940,2940,2940,0
|
|
20230904,155100,1731674460,2940,2940,2940,2940,0
|
|
20230904,155000,1731674460,2940,2940,2940,2940,0
|
|
20230904,154900,1731674460,2940,2940,2940,2940,0
|
|
20230904,154800,1731674460,2940,2940,2940,2940,0
|
|
20230904,154700,1731674460,2940,2940,2940,2940,0
|
|
20230904,154600,1731674460,2940,2940,2940,2940,0
|
|
20230904,154500,1731674460,2940,2940,2940,2940,0
|
|
20230904,154400,1731674460,2940,2940,2940,2940,0
|
|
20230904,154300,1731674460,2940,2940,2940,2940,0
|
|
20230904,154200,1731674460,2940,2940,2940,2940,0
|
|
20230904,154100,1731674460,2940,2940,2940,2940,0
|
|
20230904,154000,1731674460,2940,2940,2940,2940,0
|
|
20230904,153900,1731674460,2940,2940,2940,2940,0
|
|
20230904,153800,1731674460,2940,2940,2940,2940,0
|
|
20230904,153700,1731674460,2940,2940,2940,2940,0
|
|
20230904,153600,1731674460,2940,2940,2940,2940,0
|
|
20230904,153500,1731674460,2940,2940,2940,2940,0
|
|
20230904,153400,1731674460,2940,2940,2940,2940,0
|
|
20230904,153300,1731674460,2940,2940,2940,2940,0
|
|
20230904,153200,1731674460,2940,2940,2940,2940,0
|
|
20230904,153100,1731674460,2940,2940,2940,2940,0
|
|
20230904,153000,1731674460,2940,2940,2940,2940,12601
|
|
20230904,152900,1694627520,2940,2940,2940,2940,0
|
|
20230904,152800,1694627520,2940,2940,2940,2940,0
|
|
20230904,152700,1694627520,2940,2940,2940,2940,0
|
|
20230904,152600,1694627520,2940,2940,2940,2940,0
|
|
20230904,152500,1694627520,2940,2940,2940,2940,0
|
|
20230904,152400,1694627520,2940,2940,2940,2940,0
|
|
20230904,152300,1694627520,2940,2940,2940,2940,0
|
|
20230904,152200,1694627520,2940,2940,2940,2940,0
|
|
20230904,152100,1694627520,2940,2940,2940,2940,0
|
|
20230904,152000,1694627520,2940,2940,2940,2940,0
|
|
20230904,151900,1694627520,2940,2935,2940,2930,4562
|
|
20230904,151800,1681238315,2935,2935,2935,2930,339
|
|
20230904,151700,1680243370,2930,2930,2935,2930,60
|
|
20230904,151600,1680067560,2925,2930,2930,2925,1376
|
|
20230904,151500,1676036340,2930,2930,2930,2930,1
|
|
20230904,151400,1676033410,2930,2930,2930,2930,200
|
|
20230904,151300,1675447410,2925,2930,2930,2925,1017
|
|
20230904,151200,1672469600,2930,2930,2930,2930,639
|
|
20230904,151100,1670597330,2930,2925,2930,2925,671
|
|
20230904,151000,1668632050,2930,2930,2930,2930,801
|
|
20230904,150900,1666285120,2930,2925,2930,2920,704
|
|
20230904,150800,1664226865,2925,2925,2930,2920,441
|
|
20230904,150700,1662937715,2930,2925,2930,2925,2928
|
|
20230904,150600,1654373305,2920,2920,2925,2920,243
|
|
20230904,150500,1653663740,2925,2920,2925,2920,128
|
|
20230904,150400,1653289965,2925,2925,2925,2925,170
|
|
20230904,150300,1652792715,2925,2925,2925,2920,434
|
|
20230904,150200,1651524905,2925,2925,2925,2925,0
|
|
20230904,150100,1651524905,2925,2920,2925,2920,26
|
|
20230904,150000,1651448860,2925,2925,2925,2920,33
|
|
20230904,145900,1651352465,2920,2920,2920,2920,53
|
|
20230904,145800,1651197705,2925,2920,2925,2920,2015
|
|
20230904,145700,1645313830,2925,2925,2925,2925,6
|
|
20230904,145600,1645296280,2920,2920,2925,2920,371
|
|
20230904,145500,1644212955,2915,2920,2920,2915,862
|
|
20230904,145400,1641696170,2920,2925,2925,2920,805
|
|
20230904,145300,1639345545,2920,2925,2925,2920,7
|
|
20230904,145200,1639325080,2920,2920,2925,2920,1410
|
|
20230904,145100,1635202880,2920,2920,2920,2920,21
|
|
20230904,145000,1635141560,2920,2925,2925,2920,6
|
|
20230904,144900,1635124015,2920,2920,2920,2920,0
|
|
20230904,144800,1635124015,2920,2925,2925,2920,225
|
|
20230904,144700,1634466940,2925,2915,2925,2915,1375
|
|
20230904,144600,1630458805,2915,2925,2925,2915,8127
|
|
20230904,144500,1606739645,2925,2930,2940,2925,993
|
|
20230904,144400,1603832085,2925,2925,2925,2925,0
|
|
20230904,144300,1603832085,2925,2935,2935,2925,501
|
|
20230904,144200,1602363685,2940,2930,2945,2930,3431
|
|
20230904,144100,1592282250,2930,2930,2930,2930,0
|
|
20230904,144000,1592282250,2930,2930,2930,2930,0
|
|
20230904,143900,1592282250,2930,2925,2935,2925,12
|
|
20230904,143800,1592247090,2935,2935,2935,2935,1
|
|
20230904,143700,1592244155,2925,2930,2930,2925,1257
|
|
20230904,143600,1588561150,2930,2930,2930,2930,0
|
|
20230904,143500,1588561150,2930,2930,2930,2930,1
|
|
20230904,143400,1588558220,2920,2920,2920,2920,0
|
|
20230904,143300,1588558220,2920,2920,2935,2920,2471
|
|
20230904,143200,1581341045,2920,2920,2920,2915,39
|
|
20230904,143100,1581227325,2915,2920,2920,2915,6336
|
|
20230904,143000,1562757445,2920,2925,2925,2920,7053
|
|
20230904,142900,1542162650,2925,2930,2930,2925,2093
|
|
20230904,142800,1536038915,2925,2925,2925,2925,144
|
|
20230904,142700,1535617715,2925,2925,2925,2925,0
|
|
20230904,142600,1535617715,2925,2930,2930,2925,3596
|
|
20230904,142500,1525095460,2930,2935,2935,2930,1696
|
|
20230904,142400,1520124720,2940,2940,2940,2940,231
|
|
20230904,142300,1519445580,2940,2935,2940,2935,882
|
|
20230904,142200,1516854710,2935,2935,2935,2935,5
|
|
20230904,142100,1516840035,2935,2935,2935,2935,97
|
|
20230904,142000,1516555340,2935,2930,2935,2930,2117
|
|
20230904,141900,1510347315,2930,2930,2930,2930,50
|
|
20230904,141800,1510200815,2930,2930,2930,2930,1
|
|
20230904,141700,1510197885,2935,2935,2935,2935,0
|
|
20230904,141600,1510197885,2935,2935,2935,2935,0
|
|
20230904,141500,1510197885,2935,2935,2935,2935,109
|
|
20230904,141400,1509877970,2935,2935,2935,2935,270
|
|
20230904,141300,1509085520,2930,2930,2930,2930,0
|
|
20230904,141200,1509085520,2930,2930,2930,2930,1
|
|
20230904,141100,1509082590,2930,2930,2930,2930,1
|
|
20230904,141000,1509079660,2935,2935,2935,2935,50
|
|
20230904,140900,1508932910,2935,2935,2935,2935,1715
|
|
20230904,140800,1503899385,2935,2935,2935,2935,9
|
|
20230904,140700,1503872970,2930,2930,2930,2930,0
|
|
20230904,140600,1503872970,2930,2930,2930,2930,0
|
|
20230904,140500,1503872970,2930,2940,2940,2930,1431
|
|
20230904,140400,1499670110,2940,2930,2940,2930,349
|
|
20230904,140300,1498647260,2930,2935,2935,2930,2
|
|
20230904,140200,1498641395,2940,2930,2940,2930,1355
|
|
20230904,140100,1494667595,2930,2930,2930,2930,0
|
|
20230904,140000,1494667595,2930,2935,2935,2930,2271
|
|
20230904,135900,1488008565,2930,2930,2930,2930,23
|
|
20230904,135800,1487941175,2935,2930,2935,2930,8
|
|
20230904,135700,1487917700,2935,2930,2935,2930,21
|
|
20230904,135600,1487856165,2930,2930,2930,2930,0
|
|
20230904,135500,1487856165,2930,2930,2930,2930,12
|
|
20230904,135400,1487821005,2930,2930,2930,2930,10
|
|
20230904,135300,1487791705,2930,2935,2935,2930,1089
|
|
20230904,135200,1484595515,2935,2940,2940,2935,473
|
|
20230904,135100,1483204900,2940,2940,2940,2940,0
|
|
20230904,135000,1483204900,2940,2940,2940,2940,0
|
|
20230904,134900,1483204900,2940,2940,2940,2940,100
|
|
20230904,134800,1482910900,2940,2945,2945,2940,417
|
|
20230904,134700,1481683695,2945,2945,2945,2945,0
|
|
20230904,134600,1481683695,2945,2945,2945,2945,65
|
|
20230904,134500,1481492270,2945,2950,2950,2945,105
|
|
20230904,134400,1481183020,2950,2955,2955,2950,1391
|
|
20230904,134300,1477077930,2955,2955,2955,2955,20
|
|
20230904,134200,1477018830,2950,2950,2950,2950,326
|
|
20230904,134100,1476057130,2950,2950,2950,2950,0
|
|
20230904,134000,1476057130,2950,2955,2955,2950,163
|
|
20230904,133900,1475575675,2950,2950,2950,2950,1000
|
|
20230904,133800,1472625675,2955,2955,2960,2955,1938
|
|
20230904,133700,1466898730,2960,2955,2960,2955,1763
|
|
20230904,133600,1461688815,2950,2945,2950,2945,737
|
|
20230904,133500,1459514690,2945,2945,2945,2945,0
|
|
20230904,133400,1459514690,2945,2945,2945,2945,0
|
|
20230904,133300,1459514690,2945,2945,2945,2945,1
|
|
20230904,133200,1459511745,2950,2950,2950,2950,0
|
|
20230904,133100,1459511745,2950,2950,2950,2950,100
|
|
20230904,133000,1459216745,2945,2945,2945,2945,490
|
|
20230904,132900,1457773695,2950,2945,2950,2945,2622
|
|
20230904,132800,1450040680,2950,2960,2960,2950,2970
|
|
20230904,132700,1441277210,2960,2930,2965,2930,21716
|
|
20230904,132600,1376996310,2930,2930,2930,2930,0
|
|
20230904,132500,1376996310,2930,2930,2930,2930,0
|
|
20230904,132400,1376996310,2930,2940,2940,2930,123
|
|
20230904,132300,1376635690,2935,2930,2935,2930,104
|
|
20230904,132200,1376330455,2935,2935,2935,2935,1
|
|
20230904,132100,1376327520,2930,2930,2930,2930,10
|
|
20230904,132000,1376298220,2935,2940,2940,2935,784
|
|
20230904,131900,1373994200,2940,2940,2940,2940,0
|
|
20230904,131800,1373994200,2940,2940,2940,2940,1080
|
|
20230904,131700,1370819000,2930,2935,2940,2930,11
|
|
20230904,131600,1370786675,2940,2930,2940,2930,3436
|
|
20230904,131500,1360710230,2930,2920,2930,2920,22
|
|
20230904,131400,1360645940,2920,2920,2920,2920,279
|
|
20230904,131300,1359831260,2920,2920,2920,2920,0
|
|
20230904,131200,1359831260,2920,2920,2920,2920,613
|
|
20230904,131100,1358041300,2920,2920,2920,2920,1
|
|
20230904,131000,1358038380,2925,2925,2925,2925,31
|
|
20230904,130900,1357947705,2930,2930,2930,2925,2816
|
|
20230904,130800,1349710830,2930,2935,2935,2930,453
|
|
20230904,130700,1348382490,2935,2935,2935,2930,3199
|
|
20230904,130600,1339003965,2935,2940,2940,2935,1318
|
|
20230904,130500,1335132565,2940,2940,2940,2940,300
|
|
20230904,130400,1334250565,2940,2945,2945,2940,1851
|
|
20230904,130300,1328800770,2945,2945,2945,2945,2
|
|
20230904,130200,1328794880,2945,2945,2945,2945,400
|
|
20230904,130100,1327616880,2945,2945,2945,2945,0
|
|
20230904,130000,1327616880,2945,2945,2945,2945,50
|
|
20230904,125900,1327469630,2945,2945,2945,2945,50
|
|
20230904,125800,1327322380,2945,2945,2945,2945,115
|
|
20230904,125700,1326983705,2940,2940,2940,2940,101
|
|
20230904,125600,1326686765,2945,2945,2945,2945,50
|
|
20230904,125500,1326539515,2945,2945,2945,2945,15
|
|
20230904,125400,1326495340,2930,2940,2940,2930,5005
|
|
20230904,125300,1311803670,2945,2945,2945,2945,1615
|
|
20230904,125200,1307047495,2945,2950,2950,2945,1015
|
|
20230904,125100,1304053320,2945,2945,2945,2945,220
|
|
20230904,125000,1303405420,2950,2945,2950,2940,845
|
|
20230904,124900,1300914160,2945,2945,2945,2945,23
|
|
20230904,124800,1300846425,2950,2950,2950,2950,675
|
|
20230904,124700,1298855175,2950,2950,2950,2950,1176
|
|
20230904,124600,1295385975,2950,2955,2960,2950,882
|
|
20230904,124500,1292782165,2955,2955,2955,2955,0
|
|
20230904,124400,1292782165,2955,2955,2955,2955,886
|
|
20230904,124300,1290164035,2955,2940,2955,2940,2566
|
|
20230904,124200,1282597825,2940,2940,2940,2940,1
|
|
20230904,124100,1282594885,2940,2945,2945,2940,4038
|
|
20230904,124000,1270708430,2945,2950,2950,2945,4347
|
|
20230904,123900,1257906500,2950,2950,2950,2950,1106
|
|
20230904,123800,1254643800,2950,2945,2950,2940,1970
|
|
20230904,123700,1248845175,2950,2955,2955,2950,3333
|
|
20230904,123600,1239007600,2955,2955,2955,2950,1386
|
|
20230904,123500,1234911975,2955,2955,2955,2955,2600
|
|
20230904,123400,1227228975,2955,2950,2955,2950,390
|
|
20230904,123300,1226077445,2950,2950,2955,2950,5821
|
|
20230904,123200,1208881490,2950,2945,2950,2945,2931
|
|
20230904,123100,1200235070,2945,2945,2945,2945,1076
|
|
20230904,123000,1197066250,2945,2945,2945,2945,190
|
|
20230904,122900,1196506700,2945,2940,2945,2940,8090
|
|
20230904,122800,1172681820,2940,2940,2940,2940,0
|
|
20230904,122700,1172681820,2940,2940,2940,2940,1653
|
|
20230904,122600,1167822000,2945,2940,2945,2940,54
|
|
20230904,122500,1167662985,2940,2940,2940,2940,39
|
|
20230904,122400,1167548325,2940,2940,2940,2940,575
|
|
20230904,122300,1165857825,2940,2940,2940,2940,270
|
|
20230904,122200,1165064025,2940,2940,2940,2940,393
|
|
20230904,122100,1163908605,2940,2935,2940,2935,956
|
|
20230904,122000,1161099460,2935,2935,2935,2935,1612
|
|
20230904,121900,1156368240,2935,2935,2935,2935,411
|
|
20230904,121800,1155161955,2935,2935,2935,2935,1
|
|
20230904,121700,1155159020,2935,2935,2935,2935,790
|
|
20230904,121600,1152840370,2935,2935,2935,2935,13
|
|
20230904,121500,1152802215,2935,2935,2935,2930,1003
|
|
20230904,121400,1149863410,2930,2930,2930,2925,1361
|
|
20230904,121300,1145875685,2935,2935,2935,2935,333
|
|
20230904,121200,1144898330,2935,2930,2935,2930,2860
|
|
20230904,121100,1136507125,2930,2935,2935,2930,423
|
|
20230904,121000,1135267725,2930,2930,2930,2930,55
|
|
20230904,120900,1135106575,2930,2930,2930,2930,160
|
|
20230904,120800,1134637775,2935,2930,2935,2925,1227
|
|
20230904,120700,1131046405,2930,2930,2930,2930,589
|
|
20230904,120600,1129320635,2930,2930,2930,2930,864
|
|
20230904,120500,1126789115,2930,2930,2930,2925,322
|
|
20230904,120400,1125846255,2930,2925,2930,2925,7120
|
|
20230904,120300,1104990520,2925,2915,2925,2915,923
|
|
20230904,120200,1102295390,2920,2920,2920,2915,736
|
|
20230904,120100,1100146280,2920,2920,2920,2920,50
|
|
20230904,120000,1100000280,2920,2920,2920,2915,5
|
|
20230904,115900,1099985685,2920,2920,2920,2920,0
|
|
20230904,115800,1099985685,2920,2920,2920,2915,1005
|
|
20230904,115700,1097056085,2920,2915,2920,2915,215
|
|
20230904,115600,1096429350,2920,2920,2920,2915,52
|
|
20230904,115500,1096277735,2910,2915,2920,2910,1316
|
|
20230904,115400,1092443005,2920,2920,2920,2920,0
|
|
20230904,115300,1092443005,2920,2920,2920,2920,1050
|
|
20230904,115200,1089377005,2920,2915,2920,2915,23
|
|
20230904,115100,1089309945,2920,2920,2920,2920,2
|
|
20230904,115000,1089304105,2915,2920,2920,2915,201
|
|
20230904,114900,1088718185,2920,2915,2920,2915,5
|
|
20230904,114800,1088703590,2925,2920,2925,2910,13459
|
|
20230904,114700,1049442120,2925,2925,2925,2920,239
|
|
20230904,114600,1048743055,2925,2925,2925,2920,107
|
|
20230904,114500,1048430085,2920,2925,2930,2920,186
|
|
20230904,114400,1047886015,2930,2930,2930,2930,0
|
|
20230904,114300,1047886015,2930,2930,2930,2925,364
|
|
20230904,114200,1046820940,2930,2930,2930,2930,15
|
|
20230904,114100,1046776990,2925,2925,2925,2925,2722
|
|
20230904,114000,1038815140,2925,2925,2925,2925,26
|
|
20230904,113900,1038739090,2925,2925,2925,2925,10
|
|
20230904,113800,1038709840,2925,2925,2925,2925,177
|
|
20230904,113700,1038192115,2930,2930,2930,2925,104
|
|
20230904,113600,1037887400,2930,2930,2930,2930,432
|
|
20230904,113500,1036621640,2930,2930,2930,2930,21
|
|
20230904,113400,1036560110,2930,2925,2930,2925,5630
|
|
20230904,113300,1020092320,2925,2920,2925,2920,78
|
|
20230904,113200,1019864475,2925,2925,2925,2925,3
|
|
20230904,113100,1019855700,2920,2920,2920,2920,437
|
|
20230904,113000,1018579660,2920,2920,2920,2920,10
|
|
20230904,112900,1018550460,2910,2915,2915,2910,1100
|
|
20230904,112800,1015348015,2920,2920,2920,2920,0
|
|
20230904,112700,1015348015,2920,2920,2920,2920,426
|
|
20230904,112600,1014104095,2920,2910,2920,2910,1000
|
|
20230904,112500,1011189095,2910,2915,2915,2910,3078
|
|
20230904,112400,1002230515,2910,2915,2915,2910,181
|
|
20230904,112300,1001702905,2915,2915,2915,2915,425
|
|
20230904,112200,1000464030,2915,2915,2915,2915,108
|
|
20230904,112100,1000149210,2910,2915,2915,2910,688
|
|
20230904,112000,998146190,2910,2910,2910,2910,3452
|
|
20230904,111900,988100870,2915,2915,2915,2915,1006
|
|
20230904,111800,985168380,2920,2920,2920,2920,0
|
|
20230904,111700,985168380,2920,2920,2920,2920,1
|
|
20230904,111600,985165460,2920,2920,2920,2920,80
|
|
20230904,111500,984931860,2915,2920,2920,2915,647
|
|
20230904,111400,983044620,2920,2920,2925,2920,491
|
|
20230904,111300,981610895,2915,2915,2915,2915,1500
|
|
20230904,111200,977238395,2915,2915,2915,2915,1323
|
|
20230904,111100,973381850,2910,2910,2910,2910,2446
|
|
20230904,111000,966263990,2910,2915,2915,2910,7
|
|
20230904,110900,966243590,2910,2915,2915,2910,706
|
|
20230904,110800,964185605,2915,2915,2915,2915,1
|
|
20230904,110700,964182690,2920,2920,2920,2920,10
|
|
20230904,110600,964153490,2920,2920,2920,2920,28
|
|
20230904,110500,964071730,2915,2915,2915,2915,0
|
|
20230904,110400,964071730,2915,2915,2915,2915,535
|
|
20230904,110300,962512205,2915,2915,2915,2915,79
|
|
20230904,110200,962281920,2915,2915,2915,2915,0
|
|
20230904,110100,962281920,2915,2920,2920,2915,243
|
|
20230904,110000,961572365,2925,2925,2925,2925,1
|
|
20230904,105900,961569440,2920,2925,2925,2920,251
|
|
20230904,105800,960836515,2920,2920,2920,2920,0
|
|
20230904,105700,960836515,2920,2920,2920,2920,20
|
|
20230904,105600,960778115,2920,2920,2920,2920,200
|
|
20230904,105500,960194115,2920,2920,2920,2920,287
|
|
20230904,105400,959356075,2920,2920,2920,2920,344
|
|
20230904,105300,958351595,2920,2920,2920,2920,52
|
|
20230904,105200,958199755,2920,2920,2920,2920,202
|
|
20230904,105100,957609915,2920,2920,2920,2920,77
|
|
20230904,105000,957385075,2920,2920,2920,2920,500
|
|
20230904,104900,955925075,2920,2925,2925,2920,1003
|
|
20230904,104800,952993950,2920,2915,2920,2915,632
|
|
20230904,104700,951148670,2915,2915,2915,2915,0
|
|
20230904,104600,951148670,2915,2915,2915,2915,0
|
|
20230904,104500,951148670,2915,2915,2915,2915,50
|
|
20230904,104400,951002920,2915,2915,2915,2915,60
|
|
20230904,104300,950828020,2915,2915,2915,2915,0
|
|
20230904,104200,950828020,2915,2915,2915,2915,1017
|
|
20230904,104100,947863465,2915,2915,2915,2915,72
|
|
20230904,104000,947653585,2905,2905,2905,2905,0
|
|
20230904,103900,947653585,2905,2905,2905,2905,0
|
|
20230904,103800,947653585,2905,2910,2910,2905,1053
|
|
20230904,103700,944590565,2905,2905,2905,2905,5
|
|
20230904,103600,944576040,2905,2905,2905,2905,0
|
|
20230904,103500,944576040,2905,2905,2905,2905,0
|
|
20230904,103400,944576040,2905,2910,2910,2905,202
|
|
20230904,103300,943989175,2910,2910,2910,2910,23
|
|
20230904,103200,943922245,2905,2905,2905,2905,45
|
|
20230904,103100,943791520,2905,2905,2905,2905,1
|
|
20230904,103000,943788615,2905,2905,2905,2905,75
|
|
20230904,102900,943570740,2915,2910,2915,2905,562
|
|
20230904,102800,941936950,2915,2915,2915,2915,50
|
|
20230904,102700,941791200,2915,2915,2915,2915,93
|
|
20230904,102600,941520105,2915,2915,2920,2915,779
|
|
20230904,102500,939248060,2915,2910,2915,2910,936
|
|
20230904,102400,936521800,2910,2910,2910,2905,504
|
|
20230904,102300,935056925,2905,2910,2910,2905,2
|
|
20230904,102200,935051110,2900,2910,2910,2900,122
|
|
20230904,102100,934697110,2900,2905,2910,2900,796
|
|
20230904,102000,932383665,2900,2900,2900,2900,116
|
|
20230904,101900,932047265,2900,2900,2900,2900,0
|
|
20230904,101800,932047265,2900,2910,2910,2900,83
|
|
20230904,101700,931806150,2910,2900,2910,2900,31
|
|
20230904,101600,931716240,2900,2900,2900,2900,0
|
|
20230904,101500,931716240,2900,2915,2915,2900,58
|
|
20230904,101400,931547905,2915,2905,2915,2890,3919
|
|
20230904,101300,920204175,2905,2905,2905,2905,18
|
|
20230904,101200,920151885,2905,2905,2905,2905,401
|
|
20230904,101100,918986980,2895,2900,2900,2895,3893
|
|
20230904,101000,907715210,2900,2910,2910,2900,14
|
|
20230904,100900,907674540,2910,2905,2910,2895,3816
|
|
20230904,100800,896595165,2900,2910,2915,2900,5162
|
|
20230904,100700,881610320,2915,2915,2915,2915,46
|
|
20230904,100600,881476230,2910,2910,2910,2910,86
|
|
20230904,100500,881225970,2910,2920,2920,2910,3039
|
|
20230904,100400,872365430,2920,2915,2920,2915,406
|
|
20230904,100300,871181935,2915,2915,2915,2915,0
|
|
20230904,100200,871181935,2915,2920,2920,2915,61
|
|
20230904,100100,871003820,2920,2920,2920,2920,300
|
|
20230904,100000,870127820,2910,2920,2920,2910,225
|
|
20230904,095900,869472840,2920,2910,2920,2900,3792
|
|
20230904,095800,858464895,2910,2910,2910,2910,722
|
|
20230904,095700,856363875,2910,2905,2910,2900,1166
|
|
20230904,095600,852979275,2905,2915,2915,2905,3165
|
|
20230904,095500,843762280,2915,2915,2915,2915,0
|
|
20230904,095400,843762280,2915,2920,2920,2915,415
|
|
20230904,095300,842552485,2920,2915,2920,2915,2624
|
|
20230904,095200,834903455,2915,2920,2920,2915,684
|
|
20230904,095100,832906180,2920,2925,2925,2920,205
|
|
20230904,095000,832306580,2925,2915,2925,2915,1418
|
|
20230904,094900,828173020,2915,2915,2915,2910,481
|
|
20230904,094800,826770955,2925,2925,2925,2920,30
|
|
20230904,094700,826683285,2925,2925,2925,2925,6
|
|
20230904,094600,826665735,2915,2915,2915,2915,0
|
|
20230904,094500,826665735,2915,2920,2920,2915,953
|
|
20230904,094400,823883485,2920,2920,2920,2915,164
|
|
20230904,094300,823405105,2920,2920,2920,2920,104
|
|
20230904,094200,823101425,2915,2915,2915,2915,16
|
|
20230904,094100,823054785,2915,2910,2915,2905,2140
|
|
20230904,094000,816823245,2905,2910,2910,2905,4132
|
|
20230904,093900,804800330,2910,2920,2920,2910,8598
|
|
20230904,093800,779771565,2925,2920,2925,2920,162
|
|
20230904,093700,779297980,2920,2915,2920,2910,2230
|
|
20230904,093600,772794860,2915,2930,2930,2915,7114
|
|
20230904,093500,751981685,2930,2935,2935,2930,385
|
|
20230904,093400,750851860,2935,2935,2935,2930,60
|
|
20230904,093300,750676010,2930,2925,2930,2925,1336
|
|
20230904,093200,746763800,2930,2920,2930,2920,836
|
|
20230904,093100,744321440,2915,2920,2920,2915,530
|
|
20230904,093000,742776190,2915,2925,2925,2915,1853
|
|
20230904,092900,737369495,2925,2920,2925,2920,231
|
|
20230904,092800,736694405,2925,2925,2925,2920,3431
|
|
20230904,092700,726668395,2925,2930,2930,2925,189
|
|
20230904,092600,726115520,2930,2930,2930,2930,342
|
|
20230904,092500,725113460,2925,2925,2925,2925,180
|
|
20230904,092400,724586960,2925,2935,2940,2925,1085
|
|
20230904,092300,721409950,2935,2935,2940,2935,1260
|
|
20230904,092200,717711645,2935,2930,2935,2930,856
|
|
20230904,092100,715203515,2920,2935,2935,2920,1372
|
|
20230904,092000,711186130,2940,2930,2940,2930,3229
|
|
20230904,091900,701700400,2930,2935,2945,2920,7461
|
|
20230904,091800,679859745,2935,2930,2940,2930,3419
|
|
20230904,091700,669824025,2930,2930,2935,2920,5555
|
|
20230904,091600,653570605,2925,2935,2935,2910,8509
|
|
20230904,091500,628724920,2935,2935,2940,2920,10167
|
|
20230904,091400,598955500,2940,2945,2945,2940,2885
|
|
20230904,091300,590465415,2945,2945,2950,2945,4227
|
|
20230904,091200,578016150,2945,2945,2950,2945,1702
|
|
20230904,091100,573003735,2945,2950,2965,2945,4943
|
|
20230904,091000,558385355,2950,2960,2965,2950,10529
|
|
20230904,090900,527206685,2955,2945,2960,2945,10897
|
|
20230904,090800,495046075,2950,2960,2960,2945,17200
|
|
20230904,090700,444274440,2960,2950,2970,2950,26057
|
|
20230904,090600,367180805,2950,2930,2950,2920,14135
|
|
20230904,090500,325670040,2930,2940,2940,2925,7001
|
|
20230904,090400,305127210,2935,2900,2935,2885,20214
|
|
20230904,090300,246262125,2900,2865,2900,2865,10274
|
|
20230904,090200,216515910,2865,2865,2885,2860,7604
|
|
20230904,090100,194713280,2860,2885,2895,2860,26742
|
|
20230904,090000,117831245,2875,2890,2910,2875,40830
|