597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185400,1714659290,2895,2895,2895,2895,4123
|
|
20230920,185300,1714659290,2895,2895,2895,2895,0
|
|
20230920,185200,1714659290,2895,2895,2895,2895,0
|
|
20230920,185100,1714659290,2895,2895,2895,2895,0
|
|
20230920,185000,1714659290,2895,2895,2895,2895,0
|
|
20230920,184900,1714659290,2895,2895,2895,2895,0
|
|
20230920,184800,1714659290,2895,2895,2895,2895,0
|
|
20230920,184700,1714659290,2895,2895,2895,2895,0
|
|
20230920,184600,1714659290,2895,2895,2895,2895,0
|
|
20230920,184500,1714659290,2895,2895,2895,2895,0
|
|
20230920,184400,1714659290,2895,2895,2895,2895,0
|
|
20230920,184300,1714659290,2895,2895,2895,2895,0
|
|
20230920,184200,1714659290,2895,2895,2895,2895,0
|
|
20230920,184100,1714659290,2895,2895,2895,2895,0
|
|
20230920,184000,1714659290,2895,2895,2895,2895,0
|
|
20230920,183900,1714659290,2895,2895,2895,2895,0
|
|
20230920,183800,1714659290,2895,2895,2895,2895,0
|
|
20230920,183700,1714659290,2895,2895,2895,2895,0
|
|
20230920,183600,1714659290,2895,2895,2895,2895,0
|
|
20230920,183500,1714659290,2895,2895,2895,2895,0
|
|
20230920,183400,1714659290,2895,2895,2895,2895,0
|
|
20230920,183300,1714659290,2895,2895,2895,2895,0
|
|
20230920,183200,1714659290,2895,2895,2895,2895,0
|
|
20230920,183100,1714659290,2895,2895,2895,2895,0
|
|
20230920,183000,1714659290,2895,2895,2895,2895,0
|
|
20230920,182900,1714659290,2895,2895,2895,2895,0
|
|
20230920,182800,1714659290,2895,2895,2895,2895,0
|
|
20230920,182700,1714659290,2895,2895,2895,2895,0
|
|
20230920,182600,1714659290,2895,2895,2895,2895,0
|
|
20230920,182500,1714659290,2895,2895,2895,2895,0
|
|
20230920,182400,1714659290,2895,2895,2895,2895,4123
|
|
20230920,182300,1714659290,2895,2895,2895,2895,0
|
|
20230920,182200,1714659290,2895,2895,2895,2895,0
|
|
20230920,182100,1714659290,2895,2895,2895,2895,0
|
|
20230920,182000,1714659290,2895,2895,2895,2895,0
|
|
20230920,181900,1714659290,2895,2895,2895,2895,0
|
|
20230920,181800,1714659290,2895,2895,2895,2895,0
|
|
20230920,181700,1714659290,2895,2895,2895,2895,0
|
|
20230920,181600,1714659290,2895,2895,2895,2895,0
|
|
20230920,181500,1714659290,2895,2895,2895,2895,0
|
|
20230920,181400,1714659290,2895,2895,2895,2895,0
|
|
20230920,181300,1714659290,2895,2895,2895,2895,0
|
|
20230920,181200,1714659290,2895,2895,2895,2895,0
|
|
20230920,181100,1714659290,2895,2895,2895,2895,0
|
|
20230920,181000,1714659290,2895,2895,2895,2895,0
|
|
20230920,180900,1714659290,2895,2895,2895,2895,0
|
|
20230920,180800,1714659290,2895,2895,2895,2895,0
|
|
20230920,180700,1714659290,2895,2895,2895,2895,0
|
|
20230920,180600,1714659290,2895,2895,2895,2895,0
|
|
20230920,180500,1714659290,2895,2895,2895,2895,0
|
|
20230920,180400,1714659290,2895,2895,2895,2895,0
|
|
20230920,180300,1714659290,2895,2895,2895,2895,0
|
|
20230920,180200,1714659290,2895,2895,2895,2895,0
|
|
20230920,180100,1714659290,2895,2895,2895,2895,0
|
|
20230920,180000,1714659290,2895,2895,2895,2895,0
|
|
20230920,175900,1714659290,2895,2895,2895,2895,0
|
|
20230920,175800,1714659290,2895,2895,2895,2895,0
|
|
20230920,175700,1714659290,2895,2895,2895,2895,0
|
|
20230920,175600,1714659290,2895,2895,2895,2895,0
|
|
20230920,175500,1714659290,2895,2895,2895,2895,0
|
|
20230920,175400,1714659290,2895,2895,2895,2895,4123
|
|
20230920,175300,1714659290,2895,2895,2895,2895,0
|
|
20230920,175200,1714659290,2895,2895,2895,2895,0
|
|
20230920,175100,1714659290,2895,2895,2895,2895,0
|
|
20230920,175000,1714659290,2895,2895,2895,2895,0
|
|
20230920,174900,1714659290,2895,2895,2895,2895,0
|
|
20230920,174800,1714659290,2895,2895,2895,2895,0
|
|
20230920,174700,1714659290,2895,2895,2895,2895,0
|
|
20230920,174600,1714659290,2895,2895,2895,2895,0
|
|
20230920,174500,1714659290,2895,2895,2895,2895,0
|
|
20230920,174400,1714659290,2895,2895,2895,2895,0
|
|
20230920,174300,1714659290,2895,2895,2895,2895,0
|
|
20230920,174200,1714659290,2895,2895,2895,2895,0
|
|
20230920,174100,1714659290,2895,2895,2895,2895,0
|
|
20230920,174000,1714659290,2895,2895,2895,2895,0
|
|
20230920,173900,1714659290,2895,2895,2895,2895,0
|
|
20230920,173800,1714659290,2895,2895,2895,2895,0
|
|
20230920,173700,1714659290,2895,2895,2895,2895,0
|
|
20230920,173600,1714659290,2895,2895,2895,2895,0
|
|
20230920,173500,1714659290,2895,2895,2895,2895,0
|
|
20230920,173400,1714659290,2895,2895,2895,2895,0
|
|
20230920,173300,1714659290,2895,2895,2895,2895,0
|
|
20230920,173200,1714659290,2895,2895,2895,2895,0
|
|
20230920,173100,1714659290,2895,2895,2895,2895,0
|
|
20230920,173000,1714659290,2895,2895,2895,2895,0
|
|
20230920,172900,1714659290,2895,2895,2895,2895,0
|
|
20230920,172800,1714659290,2895,2895,2895,2895,0
|
|
20230920,172700,1714659290,2895,2895,2895,2895,0
|
|
20230920,172600,1714659290,2895,2895,2895,2895,0
|
|
20230920,172500,1714659290,2895,2895,2895,2895,0
|
|
20230920,172400,1714659290,2895,2895,2895,2895,4123
|
|
20230920,172300,1714659290,2895,2895,2895,2895,0
|
|
20230920,172200,1714659290,2895,2895,2895,2895,0
|
|
20230920,172100,1714659290,2895,2895,2895,2895,0
|
|
20230920,172000,1714659290,2895,2895,2895,2895,0
|
|
20230920,171900,1714659290,2895,2895,2895,2895,0
|
|
20230920,171800,1714659290,2895,2895,2895,2895,0
|
|
20230920,171700,1714659290,2895,2895,2895,2895,0
|
|
20230920,171600,1714659290,2895,2895,2895,2895,0
|
|
20230920,171500,1714659290,2895,2895,2895,2895,0
|
|
20230920,171400,1714659290,2895,2895,2895,2895,0
|
|
20230920,171300,1714659290,2895,2895,2895,2895,0
|
|
20230920,171200,1714659290,2895,2895,2895,2895,0
|
|
20230920,171100,1714659290,2895,2895,2895,2895,0
|
|
20230920,171000,1714659290,2895,2895,2895,2895,0
|
|
20230920,170900,1714659290,2895,2895,2895,2895,0
|
|
20230920,170800,1714659290,2895,2895,2895,2895,0
|
|
20230920,170700,1714659290,2895,2895,2895,2895,0
|
|
20230920,170600,1714659290,2895,2895,2895,2895,0
|
|
20230920,170500,1714659290,2895,2895,2895,2895,0
|
|
20230920,170400,1714659290,2895,2895,2895,2895,0
|
|
20230920,170300,1714659290,2895,2895,2895,2895,0
|
|
20230920,170200,1714659290,2895,2895,2895,2895,0
|
|
20230920,170100,1714659290,2895,2895,2895,2895,0
|
|
20230920,170000,1714659290,2895,2895,2895,2895,0
|
|
20230920,165900,1714659290,2895,2895,2895,2895,0
|
|
20230920,165800,1714659290,2895,2895,2895,2895,0
|
|
20230920,165700,1714659290,2895,2895,2895,2895,0
|
|
20230920,165600,1714659290,2895,2895,2895,2895,0
|
|
20230920,165500,1714659290,2895,2895,2895,2895,0
|
|
20230920,165400,1714659290,2895,2895,2895,2895,4123
|
|
20230920,165300,1714659290,2895,2895,2895,2895,0
|
|
20230920,165200,1714659290,2895,2895,2895,2895,0
|
|
20230920,165100,1714659290,2895,2895,2895,2895,0
|
|
20230920,165000,1714659290,2895,2895,2895,2895,0
|
|
20230920,164900,1714659290,2895,2895,2895,2895,0
|
|
20230920,164800,1714659290,2895,2895,2895,2895,0
|
|
20230920,164700,1714659290,2895,2895,2895,2895,0
|
|
20230920,164600,1714659290,2895,2895,2895,2895,0
|
|
20230920,164500,1714659290,2895,2895,2895,2895,0
|
|
20230920,164400,1714659290,2895,2895,2895,2895,0
|
|
20230920,164300,1714659290,2895,2895,2895,2895,0
|
|
20230920,164200,1714659290,2895,2895,2895,2895,0
|
|
20230920,164100,1714659290,2895,2895,2895,2895,0
|
|
20230920,164000,1714659290,2895,2895,2895,2895,0
|
|
20230920,163900,1714659290,2895,2895,2895,2895,0
|
|
20230920,163800,1714659290,2895,2895,2895,2895,0
|
|
20230920,163700,1714659290,2895,2895,2895,2895,0
|
|
20230920,163600,1714659290,2895,2895,2895,2895,0
|
|
20230920,163500,1714659290,2895,2895,2895,2895,0
|
|
20230920,163400,1714659290,2895,2895,2895,2895,0
|
|
20230920,163300,1714659290,2895,2895,2895,2895,0
|
|
20230920,163200,1714659290,2895,2895,2895,2895,0
|
|
20230920,163100,1714659290,2895,2895,2895,2895,0
|
|
20230920,163000,1714659290,2895,2895,2895,2895,0
|
|
20230920,162900,1714659290,2895,2895,2895,2895,0
|
|
20230920,162800,1714659290,2895,2895,2895,2895,0
|
|
20230920,162700,1714659290,2895,2895,2895,2895,0
|
|
20230920,162600,1714659290,2895,2895,2895,2895,0
|
|
20230920,162500,1714659290,2895,2895,2895,2895,0
|
|
20230920,162400,1714659290,2895,2895,2895,2895,4123
|
|
20230920,162300,1714659290,2895,2895,2895,2895,0
|
|
20230920,162200,1714659290,2895,2895,2895,2895,0
|
|
20230920,162100,1714659290,2895,2895,2895,2895,0
|
|
20230920,162000,1714659290,2895,2895,2895,2895,0
|
|
20230920,161900,1714659290,2895,2895,2895,2895,0
|
|
20230920,161800,1714659290,2895,2895,2895,2895,0
|
|
20230920,161700,1714659290,2895,2895,2895,2895,0
|
|
20230920,161600,1714659290,2895,2895,2895,2895,0
|
|
20230920,161500,1714659290,2895,2895,2895,2895,0
|
|
20230920,161400,1714659290,2895,2895,2895,2895,0
|
|
20230920,161300,1714659290,2895,2895,2895,2895,0
|
|
20230920,161200,1714659290,2895,2895,2895,2895,0
|
|
20230920,161100,1714659290,2895,2895,2895,2895,0
|
|
20230920,161000,1714659290,2895,2895,2895,2895,0
|
|
20230920,160900,1714659290,2895,2895,2895,2895,0
|
|
20230920,160800,1714659290,2895,2895,2895,2895,0
|
|
20230920,160700,1714659290,2895,2895,2895,2895,0
|
|
20230920,160600,1714659290,2895,2895,2895,2895,0
|
|
20230920,160500,1714659290,2895,2895,2895,2895,0
|
|
20230920,160400,1714659290,2895,2895,2895,2895,0
|
|
20230920,160300,1714659290,2895,2895,2895,2895,0
|
|
20230920,160200,1714659290,2895,2895,2895,2895,0
|
|
20230920,160100,1714659290,2895,2895,2895,2895,0
|
|
20230920,160000,1714659290,2895,2895,2895,2895,0
|
|
20230920,155900,1714659290,2895,2895,2895,2895,0
|
|
20230920,155800,1714659290,2895,2895,2895,2895,0
|
|
20230920,155700,1714659290,2895,2895,2895,2895,0
|
|
20230920,155600,1714659290,2895,2895,2895,2895,0
|
|
20230920,155500,1714659290,2895,2895,2895,2895,0
|
|
20230920,155400,1714659290,2895,2895,2895,2895,4123
|
|
20230920,155300,1714659290,2895,2895,2895,2895,0
|
|
20230920,155200,1714659290,2895,2895,2895,2895,0
|
|
20230920,155100,1714659290,2895,2895,2895,2895,0
|
|
20230920,155000,1714659290,2895,2895,2895,2895,0
|
|
20230920,154900,1714659290,2895,2895,2895,2895,0
|
|
20230920,154800,1714659290,2895,2895,2895,2895,0
|
|
20230920,154700,1714659290,2895,2895,2895,2895,0
|
|
20230920,154600,1714659290,2895,2895,2895,2895,0
|
|
20230920,154500,1714659290,2895,2895,2895,2895,0
|
|
20230920,154400,1714659290,2895,2895,2895,2895,0
|
|
20230920,154300,1714659290,2895,2895,2895,2895,0
|
|
20230920,154200,1714659290,2895,2895,2895,2895,0
|
|
20230920,154100,1714659290,2895,2895,2895,2895,0
|
|
20230920,154000,1714659290,2895,2895,2895,2895,0
|
|
20230920,153900,1714659290,2895,2895,2895,2895,0
|
|
20230920,153800,1714659290,2895,2895,2895,2895,0
|
|
20230920,153700,1714659290,2895,2895,2895,2895,0
|
|
20230920,153600,1714659290,2895,2895,2895,2895,0
|
|
20230920,153500,1714659290,2895,2895,2895,2895,0
|
|
20230920,153400,1714659290,2895,2895,2895,2895,0
|
|
20230920,153300,1714659290,2895,2895,2895,2895,0
|
|
20230920,153200,1714659290,2895,2895,2895,2895,0
|
|
20230920,153100,1714659290,2895,2895,2895,2895,0
|
|
20230920,153000,1714659290,2895,2895,2895,2895,4123
|
|
20230920,152900,1702723205,2895,2895,2895,2895,0
|
|
20230920,152800,1702723205,2895,2895,2895,2895,0
|
|
20230920,152700,1702723205,2895,2895,2895,2895,0
|
|
20230920,152600,1702723205,2895,2895,2895,2895,0
|
|
20230920,152500,1702723205,2895,2895,2895,2895,0
|
|
20230920,152400,1702723205,2895,2895,2895,2895,0
|
|
20230920,152300,1702723205,2895,2895,2895,2895,0
|
|
20230920,152200,1702723205,2895,2895,2895,2895,0
|
|
20230920,152100,1702723205,2895,2895,2895,2895,0
|
|
20230920,152000,1702723205,2895,2895,2895,2895,0
|
|
20230920,151900,1702723205,2895,2895,2895,2895,843
|
|
20230920,151800,1700282720,2890,2890,2890,2890,2213
|
|
20230920,151700,1693887150,2890,2890,2890,2890,1584
|
|
20230920,151600,1689309390,2885,2895,2895,2885,110
|
|
20230920,151500,1688991000,2895,2895,2895,2895,155
|
|
20230920,151400,1688542275,2895,2895,2895,2895,13
|
|
20230920,151300,1688504640,2880,2880,2880,2880,807
|
|
20230920,151200,1686180480,2880,2890,2890,2880,2518
|
|
20230920,151100,1678912425,2890,2885,2890,2885,11
|
|
20230920,151000,1678880685,2885,2885,2885,2885,171
|
|
20230920,150900,1678387350,2880,2880,2880,2880,1296
|
|
20230920,150800,1674654870,2885,2885,2885,2885,0
|
|
20230920,150700,1674654870,2885,2885,2885,2885,0
|
|
20230920,150600,1674654870,2885,2885,2885,2885,60
|
|
20230920,150500,1674481770,2885,2885,2885,2885,0
|
|
20230920,150400,1674481770,2885,2880,2885,2870,513
|
|
20230920,150300,1673004430,2880,2880,2880,2880,0
|
|
20230920,150200,1673004430,2880,2885,2885,2880,300
|
|
20230920,150100,1672140180,2885,2885,2885,2885,200
|
|
20230920,150000,1671563180,2880,2880,2880,2880,50
|
|
20230920,145900,1671419180,2885,2885,2885,2885,1235
|
|
20230920,145800,1667856205,2890,2890,2890,2890,0
|
|
20230920,145700,1667856205,2890,2890,2890,2890,10
|
|
20230920,145600,1667827305,2890,2890,2890,2890,10
|
|
20230920,145500,1667798405,2885,2890,2890,2885,525
|
|
20230920,145400,1666283755,2885,2885,2885,2885,31
|
|
20230920,145300,1666194320,2890,2890,2890,2890,1877
|
|
20230920,145200,1660769790,2890,2890,2890,2890,20
|
|
20230920,145100,1660711990,2890,2890,2890,2890,1792
|
|
20230920,145000,1655533110,2890,2895,2895,2890,735
|
|
20230920,144900,1653408950,2895,2895,2895,2895,0
|
|
20230920,144800,1653408950,2895,2890,2895,2890,2001
|
|
20230920,144700,1647616060,2900,2900,2900,2900,0
|
|
20230920,144600,1647616060,2900,2900,2900,2895,1362
|
|
20230920,144500,1643667260,2905,2905,2910,2905,1973
|
|
20230920,144400,1637935690,2900,2900,2900,2900,0
|
|
20230920,144300,1637935690,2900,2900,2900,2900,10
|
|
20230920,144200,1637906690,2900,2900,2900,2900,20
|
|
20230920,144100,1637848690,2905,2900,2920,2900,5979
|
|
20230920,144000,1620431845,2895,2895,2895,2895,29
|
|
20230920,143900,1620347890,2895,2915,2915,2895,1008
|
|
20230920,143800,1617416485,2910,2880,2910,2880,9638
|
|
20230920,143700,1589466875,2880,2870,2880,2870,1712
|
|
20230920,143600,1584543315,2870,2870,2870,2870,100
|
|
20230920,143500,1584256315,2870,2870,2870,2870,587
|
|
20230920,143400,1582571625,2865,2870,2870,2865,316
|
|
20230920,143300,1581666175,2875,2875,2875,2875,0
|
|
20230920,143200,1581666175,2875,2875,2875,2875,0
|
|
20230920,143100,1581666175,2875,2875,2875,2875,279
|
|
20230920,143000,1580864050,2875,2875,2875,2875,1
|
|
20230920,142900,1580861175,2865,2865,2865,2865,50
|
|
20230920,142800,1580717925,2875,2870,2875,2870,2131
|
|
20230920,142700,1574601950,2870,2870,2870,2870,882
|
|
20230920,142600,1572070610,2870,2870,2870,2870,2081
|
|
20230920,142500,1566098140,2870,2870,2870,2870,1271
|
|
20230920,142400,1562450370,2870,2870,2875,2870,2735
|
|
20230920,142300,1554595920,2875,2875,2875,2875,107
|
|
20230920,142200,1554288295,2880,2880,2880,2880,30
|
|
20230920,142100,1554201895,2875,2875,2875,2875,2100
|
|
20230920,142000,1548164395,2875,2875,2875,2875,0
|
|
20230920,141900,1548164395,2875,2875,2875,2875,0
|
|
20230920,141800,1548164395,2875,2875,2875,2875,1192
|
|
20230920,141700,1544737395,2875,2875,2875,2875,90
|
|
20230920,141600,1544478645,2875,2875,2875,2875,0
|
|
20230920,141500,1544478645,2875,2875,2875,2875,767
|
|
20230920,141400,1542273520,2875,2875,2875,2875,36
|
|
20230920,141300,1542170020,2875,2885,2885,2875,4125
|
|
20230920,141200,1530290655,2890,2890,2890,2890,100
|
|
20230920,141100,1530001655,2885,2885,2885,2880,1088
|
|
20230920,141000,1526863590,2885,2885,2885,2885,244
|
|
20230920,140900,1526159650,2890,2890,2890,2890,5
|
|
20230920,140800,1526145200,2890,2895,2895,2890,344
|
|
20230920,140700,1525150180,2890,2890,2890,2890,20
|
|
20230920,140600,1525092380,2890,2890,2890,2890,542
|
|
20230920,140500,1523526000,2885,2880,2885,2880,4138
|
|
20230920,140400,1511605590,2875,2875,2875,2875,733
|
|
20230920,140300,1509498215,2870,2870,2870,2870,200
|
|
20230920,140200,1508924215,2870,2870,2870,2870,19
|
|
20230920,140100,1508869685,2870,2870,2870,2870,1752
|
|
20230920,140000,1503841445,2870,2870,2870,2870,1
|
|
20230920,135900,1503838575,2865,2865,2865,2865,10
|
|
20230920,135800,1503809925,2865,2865,2865,2865,100
|
|
20230920,135700,1503523425,2865,2870,2870,2865,320
|
|
20230920,135600,1502606610,2865,2865,2865,2865,0
|
|
20230920,135500,1502606610,2865,2865,2865,2865,0
|
|
20230920,135400,1502606610,2865,2870,2870,2865,314
|
|
20230920,135300,1501705480,2865,2865,2865,2865,1
|
|
20230920,135200,1501702615,2865,2865,2865,2865,0
|
|
20230920,135100,1501702615,2865,2865,2865,2865,406
|
|
20230920,135000,1500539425,2865,2865,2865,2865,0
|
|
20230920,134900,1500539425,2865,2865,2865,2865,140
|
|
20230920,134800,1500138325,2870,2870,2870,2870,210
|
|
20230920,134700,1499535625,2865,2865,2865,2865,0
|
|
20230920,134600,1499535625,2865,2865,2865,2865,101
|
|
20230920,134500,1499246260,2865,2865,2865,2865,100
|
|
20230920,134400,1498959760,2870,2870,2870,2870,200
|
|
20230920,134300,1498385760,2875,2870,2875,2870,744
|
|
20230920,134200,1496250475,2870,2870,2870,2870,0
|
|
20230920,134100,1496250475,2870,2870,2870,2870,320
|
|
20230920,134000,1495332075,2865,2865,2865,2865,467
|
|
20230920,133900,1493994120,2865,2865,2865,2865,700
|
|
20230920,133800,1491988620,2870,2870,2870,2865,951
|
|
20230920,133700,1489261755,2870,2870,2870,2870,504
|
|
20230920,133600,1487815275,2870,2865,2870,2865,35
|
|
20230920,133500,1487714875,2865,2865,2865,2865,53
|
|
20230920,133400,1487563030,2865,2865,2870,2860,2191
|
|
20230920,133300,1481286205,2850,2850,2850,2850,0
|
|
20230920,133200,1481286205,2850,2865,2865,2845,17057
|
|
20230920,133100,1432608370,2860,2860,2860,2860,0
|
|
20230920,133000,1432608370,2860,2865,2865,2860,745
|
|
20230920,132900,1430477305,2865,2865,2865,2865,300
|
|
20230920,132800,1429617805,2870,2865,2870,2865,2352
|
|
20230920,132700,1422879320,2865,2865,2870,2865,465
|
|
20230920,132600,1421547090,2865,2865,2865,2865,0
|
|
20230920,132500,1421547090,2865,2865,2865,2865,0
|
|
20230920,132400,1421547090,2865,2865,2870,2865,2674
|
|
20230920,132300,1413879580,2875,2875,2875,2870,3247
|
|
20230920,132200,1404558230,2880,2880,2880,2880,1
|
|
20230920,132100,1404555350,2875,2875,2875,2875,100
|
|
20230920,132000,1404267850,2875,2875,2875,2875,0
|
|
20230920,131900,1404267850,2875,2875,2875,2875,63
|
|
20230920,131800,1404086725,2870,2870,2875,2870,177
|
|
20230920,131700,1403578610,2880,2875,2880,2875,24
|
|
20230920,131600,1403509590,2880,2875,2880,2875,515
|
|
20230920,131500,1402028715,2880,2880,2880,2880,100
|
|
20230920,131400,1401740715,2875,2875,2880,2875,7
|
|
20230920,131300,1401720565,2875,2875,2875,2875,0
|
|
20230920,131200,1401720565,2875,2875,2875,2875,0
|
|
20230920,131100,1401720565,2875,2875,2875,2875,500
|
|
20230920,131000,1400283065,2875,2875,2880,2875,102
|
|
20230920,130900,1399989810,2875,2875,2875,2875,1
|
|
20230920,130800,1399986935,2870,2875,2875,2870,1188
|
|
20230920,130700,1396571790,2880,2880,2880,2880,17
|
|
20230920,130600,1396522830,2875,2880,2880,2875,51
|
|
20230920,130500,1396375955,2880,2880,2880,2880,0
|
|
20230920,130400,1396375955,2880,2880,2880,2880,0
|
|
20230920,130300,1396375955,2880,2880,2880,2880,1
|
|
20230920,130200,1396373075,2880,2880,2880,2880,5
|
|
20230920,130100,1396358675,2875,2875,2875,2875,10
|
|
20230920,130000,1396329925,2875,2875,2875,2875,0
|
|
20230920,125900,1396329925,2875,2880,2880,2875,279
|
|
20230920,125800,1395526410,2880,2880,2880,2880,366
|
|
20230920,125700,1394472330,2885,2885,2885,2885,18
|
|
20230920,125600,1394420400,2890,2890,2890,2890,0
|
|
20230920,125500,1394420400,2890,2890,2890,2890,0
|
|
20230920,125400,1394420400,2890,2875,2890,2875,5
|
|
20230920,125300,1394405975,2880,2880,2880,2880,535
|
|
20230920,125200,1392865175,2875,2875,2875,2875,1
|
|
20230920,125100,1392862300,2875,2880,2880,2875,12
|
|
20230920,125000,1392827745,2875,2880,2880,2875,476
|
|
20230920,124900,1391456870,2885,2890,2890,2885,451
|
|
20230920,124800,1390155730,2885,2885,2885,2885,0
|
|
20230920,124700,1390155730,2885,2890,2890,2885,144
|
|
20230920,124600,1389740180,2890,2890,2890,2890,157
|
|
20230920,124500,1389286450,2890,2895,2895,2890,1114
|
|
20230920,124400,1386066415,2895,2895,2900,2890,1111
|
|
20230920,124300,1382845755,2895,2895,2895,2895,7
|
|
20230920,124200,1382825490,2895,2895,2895,2890,206
|
|
20230920,124100,1382230120,2895,2890,2900,2890,7
|
|
20230920,124000,1382209855,2900,2895,2900,2895,27
|
|
20230920,123900,1382131685,2890,2890,2890,2890,0
|
|
20230920,123800,1382131685,2890,2895,2895,2890,22
|
|
20230920,123700,1382068000,2895,2895,2895,2895,23
|
|
20230920,123600,1382001415,2895,2895,2895,2895,695
|
|
20230920,123500,1379989390,2900,2900,2900,2900,1
|
|
20230920,123400,1379986490,2890,2890,2890,2890,100
|
|
20230920,123300,1379697490,2900,2900,2900,2895,234
|
|
20230920,123200,1379019960,2900,2900,2900,2900,0
|
|
20230920,123100,1379019960,2900,2900,2900,2900,0
|
|
20230920,123000,1379019960,2900,2895,2900,2895,2
|
|
20230920,122900,1379014165,2900,2895,2900,2895,5
|
|
20230920,122800,1378999670,2895,2895,2895,2895,325
|
|
20230920,122700,1378058795,2900,2900,2900,2900,0
|
|
20230920,122600,1378058795,2900,2900,2900,2900,0
|
|
20230920,122500,1378058795,2900,2900,2900,2900,1
|
|
20230920,122400,1378055895,2900,2900,2900,2900,10
|
|
20230920,122300,1378026895,2900,2900,2900,2900,14
|
|
20230920,122200,1377986295,2900,2900,2900,2900,136
|
|
20230920,122100,1377591895,2900,2900,2900,2900,0
|
|
20230920,122000,1377591895,2900,2895,2900,2895,258
|
|
20230920,121900,1376844485,2895,2895,2895,2895,845
|
|
20230920,121800,1374398210,2895,2895,2895,2895,0
|
|
20230920,121700,1374398210,2895,2895,2895,2895,100
|
|
20230920,121600,1374108710,2895,2895,2895,2895,10
|
|
20230920,121500,1374079760,2895,2895,2895,2895,382
|
|
20230920,121400,1372973870,2890,2890,2890,2885,3972
|
|
20230920,121300,1361506300,2890,2890,2890,2890,80
|
|
20230920,121200,1361275100,2885,2885,2885,2885,0
|
|
20230920,121100,1361275100,2885,2885,2885,2885,0
|
|
20230920,121000,1361275100,2885,2885,2885,2885,0
|
|
20230920,120900,1361275100,2885,2885,2885,2885,629
|
|
20230920,120800,1359460435,2880,2885,2885,2880,3525
|
|
20230920,120700,1349290815,2885,2885,2885,2880,3071
|
|
20230920,120600,1340433635,2880,2890,2890,2880,2
|
|
20230920,120500,1340427865,2875,2885,2885,2875,2002
|
|
20230920,120400,1334657110,2880,2880,2880,2880,1
|
|
20230920,120300,1334654230,2885,2890,2890,2885,16
|
|
20230920,120200,1334608065,2885,2885,2885,2885,0
|
|
20230920,120100,1334608065,2885,2885,2885,2885,640
|
|
20230920,120000,1332761665,2885,2895,2895,2885,180
|
|
20230920,115900,1332241385,2890,2895,2895,2890,142
|
|
20230920,115800,1331830300,2895,2895,2895,2895,1
|
|
20230920,115700,1331827405,2900,2900,2900,2900,4
|
|
20230920,115600,1331815805,2900,2900,2900,2900,100
|
|
20230920,115500,1331525805,2900,2900,2900,2900,2
|
|
20230920,115400,1331520005,2900,2900,2900,2900,1025
|
|
20230920,115300,1328547505,2900,2900,2900,2900,10
|
|
20230920,115200,1328518505,2900,2900,2900,2900,0
|
|
20230920,115100,1328518505,2900,2900,2900,2900,429
|
|
20230920,115000,1327274405,2900,2900,2900,2900,0
|
|
20230920,114900,1327274405,2900,2900,2900,2900,0
|
|
20230920,114800,1327274405,2900,2900,2900,2900,287
|
|
20230920,114700,1326442105,2905,2905,2905,2905,1
|
|
20230920,114600,1326439200,2905,2905,2905,2905,1
|
|
20230920,114500,1326436295,2905,2905,2905,2905,0
|
|
20230920,114400,1326436295,2905,2905,2905,2905,0
|
|
20230920,114300,1326436295,2905,2905,2905,2905,50
|
|
20230920,114200,1326291045,2885,2905,2905,2885,5436
|
|
20230920,114100,1310556115,2905,2915,2915,2905,201
|
|
20230920,114000,1309972200,2915,2915,2915,2915,20
|
|
20230920,113900,1309913900,2915,2915,2915,2915,7
|
|
20230920,113800,1309893495,2895,2910,2910,2895,3646
|
|
20230920,113700,1299330590,2910,2910,2910,2910,1050
|
|
20230920,113600,1296275090,2915,2915,2915,2915,56
|
|
20230920,113500,1296111850,2915,2915,2915,2915,5
|
|
20230920,113400,1296097275,2900,2910,2910,2900,956
|
|
20230920,113300,1293323875,2910,2910,2910,2910,44
|
|
20230920,113200,1293195835,2915,2915,2915,2915,50
|
|
20230920,113100,1293050085,2895,2900,2900,2895,3978
|
|
20230920,113000,1281516385,2900,2900,2900,2900,645
|
|
20230920,112900,1279645885,2920,2935,2935,2895,19792
|
|
20230920,112800,1222070255,2935,2940,2940,2935,546
|
|
20230920,112700,1220466730,2940,2945,2945,2940,615
|
|
20230920,112600,1218655805,2945,2945,2950,2945,49
|
|
20230920,112500,1218511495,2945,2935,2945,2935,1136
|
|
20230920,112400,1215166750,2930,2930,2930,2925,439
|
|
20230920,112300,1213881475,2930,2940,2940,2930,1373
|
|
20230920,112200,1209857085,2935,2940,2940,2935,345
|
|
20230920,112100,1208844000,2935,2915,2935,2915,1493
|
|
20230920,112000,1204466620,2915,2920,2920,2915,100
|
|
20230920,111900,1204175015,2920,2930,2930,2920,2939
|
|
20230920,111800,1195583040,2935,2935,2935,2935,371
|
|
20230920,111700,1194494155,2935,2930,2935,2930,254
|
|
20230920,111600,1193749710,2930,2925,2930,2925,958
|
|
20230920,111500,1190947505,2930,2925,2930,2925,52
|
|
20230920,111400,1190795395,2925,2925,2925,2925,119
|
|
20230920,111300,1190447320,2925,2925,2925,2925,1033
|
|
20230920,111200,1187425795,2930,2930,2930,2930,146
|
|
20230920,111100,1186998015,2930,2930,2930,2930,20
|
|
20230920,111000,1186939415,2930,2930,2930,2930,185
|
|
20230920,110900,1186397365,2930,2930,2930,2930,275
|
|
20230920,110800,1185591615,2925,2940,2940,2925,2199
|
|
20230920,110700,1179149315,2935,2935,2935,2935,0
|
|
20230920,110600,1179149315,2935,2935,2935,2935,342
|
|
20230920,110500,1178145545,2935,2935,2935,2935,0
|
|
20230920,110400,1178145545,2935,2940,2940,2935,170
|
|
20230920,110300,1177646345,2935,2930,2935,2930,2237
|
|
20230920,110200,1171089810,2935,2940,2940,2935,2409
|
|
20230920,110100,1164019295,2935,2940,2940,2935,318
|
|
20230920,110000,1163085410,2940,2945,2950,2940,311
|
|
20230920,105900,1162171010,2945,2945,2950,2945,614
|
|
20230920,105800,1160361450,2945,2945,2945,2940,1736
|
|
20230920,105700,1155252485,2950,2950,2950,2950,72
|
|
20230920,105600,1155040085,2955,2955,2955,2950,455
|
|
20230920,105500,1153697070,2950,2950,2950,2950,301
|
|
20230920,105400,1152809120,2950,2950,2950,2950,2
|
|
20230920,105300,1152803220,2950,2950,2950,2950,502
|
|
20230920,105200,1151322320,2950,2940,2950,2940,1142
|
|
20230920,105100,1147963045,2940,2940,2940,2940,1404
|
|
20230920,105000,1143835285,2940,2940,2940,2940,4
|
|
20230920,104900,1143823525,2940,2945,2945,2940,827
|
|
20230920,104800,1141391415,2945,2945,2950,2945,103
|
|
20230920,104700,1141088070,2940,2950,2950,2940,730
|
|
20230920,104600,1138940945,2955,2955,2955,2955,50
|
|
20230920,104500,1138793195,2945,2945,2950,2940,1140
|
|
20230920,104400,1135430900,2945,2945,2945,2945,1756
|
|
20230920,104300,1130259480,2945,2945,2945,2935,1049
|
|
20230920,104200,1127177265,2940,2945,2945,2940,5594
|
|
20230920,104100,1110718290,2945,2960,2960,2945,1782
|
|
20230920,104000,1105459705,2950,2960,2960,2950,769
|
|
20230920,103900,1103183925,2960,2965,2965,2960,237
|
|
20230920,103800,1102481400,2965,2960,2970,2940,12441
|
|
20230920,103700,1065644685,2960,2960,2960,2940,3149
|
|
20230920,103600,1056347805,2965,2955,2970,2955,2053
|
|
20230920,103500,1050256355,2955,2955,2955,2950,6841
|
|
20230920,103400,1030041255,2955,2960,2960,2955,168
|
|
20230920,103300,1029544460,2960,2960,2960,2945,3218
|
|
20230920,103200,1020054035,2950,2950,2950,2950,467
|
|
20230920,103100,1018676385,2950,2955,2955,2950,4232
|
|
20230920,103000,1006176975,2970,2965,2985,2950,11427
|
|
20230920,102900,972335580,2975,2950,2995,2950,30104
|
|
20230920,102800,882628445,2950,2935,2950,2930,1799
|
|
20230920,102700,877340415,2935,2945,2945,2935,541
|
|
20230920,102600,875752005,2935,2935,2935,2935,1613
|
|
20230920,102500,871017850,2915,2915,2915,2915,0
|
|
20230920,102400,871017850,2915,2930,2955,2915,4178
|
|
20230920,102300,858774915,2935,2945,2945,2935,1371
|
|
20230920,102200,854743945,2960,2935,2960,2935,18707
|
|
20230920,102100,799580080,2935,2930,2935,2930,364
|
|
20230920,102000,798513550,2925,2920,2925,2915,5712
|
|
20230920,101900,781813895,2910,2910,2910,2910,50
|
|
20230920,101800,781668395,2910,2905,2910,2905,480
|
|
20230920,101700,780271635,2910,2900,2910,2900,1327
|
|
20230920,101600,776414185,2890,2905,2905,2890,8109
|
|
20230920,101500,752907740,2905,2930,2930,2905,3490
|
|
20230920,101400,742732220,2925,2935,2935,2920,1047
|
|
20230920,101300,739667420,2940,2945,2945,2940,875
|
|
20230920,101200,737091535,2950,2945,2950,2940,8322
|
|
20230920,101100,712582515,2945,2945,2950,2935,10197
|
|
20230920,101000,682597260,2945,2935,2950,2935,13737
|
|
20230920,100900,642177085,2925,2915,2930,2905,13705
|
|
20230920,100800,602148555,2915,2910,2915,2910,1923
|
|
20230920,100700,596551030,2900,2900,2905,2895,923
|
|
20230920,100600,593871670,2900,2900,2905,2895,1823
|
|
20230920,100500,588584300,2900,2895,2900,2895,6601
|
|
20230920,100400,569448770,2895,2870,2895,2870,3269
|
|
20230920,100300,560017495,2860,2865,2865,2860,2817
|
|
20230920,100200,551947575,2865,2860,2865,2860,2671
|
|
20230920,100100,544295815,2860,2860,2860,2850,2452
|
|
20230920,100000,537288910,2860,2855,2860,2855,199
|
|
20230920,095900,536719775,2860,2860,2860,2850,5472
|
|
20230920,095800,521104085,2860,2860,2860,2860,12
|
|
20230920,095700,521069765,2860,2855,2860,2855,2212
|
|
20230920,095600,514750870,2855,2860,2860,2855,1006
|
|
20230920,095500,511873905,2860,2865,2865,2860,879
|
|
20230920,095400,509356575,2860,2870,2870,2860,1150
|
|
20230920,095300,506057320,2870,2860,2870,2860,190
|
|
20230920,095200,505512120,2860,2860,2860,2860,1668
|
|
20230920,095100,500741640,2860,2855,2870,2850,7681
|
|
20230920,095000,478748940,2860,2860,2860,2850,17845
|
|
20230920,094900,427816285,2860,2860,2860,2860,0
|
|
20230920,094800,427816285,2860,2865,2865,2860,759
|
|
20230920,094700,425642260,2860,2860,2865,2860,4386
|
|
20230920,094600,413095875,2860,2870,2870,2860,4265
|
|
20230920,094500,400885345,2870,2870,2870,2870,485
|
|
20230920,094400,399493395,2865,2865,2865,2865,0
|
|
20230920,094300,399493395,2865,2870,2870,2865,360
|
|
20230920,094200,398460570,2870,2880,2880,2870,1241
|
|
20230920,094100,394895565,2880,2875,2885,2875,2391
|
|
20230920,094000,388009345,2875,2885,2885,2875,1177
|
|
20230920,093900,384615490,2890,2895,2895,2890,35
|
|
20230920,093800,384514190,2885,2900,2900,2885,639
|
|
20230920,093700,382667015,2895,2905,2905,2895,8955
|
|
20230920,093600,356697150,2910,2915,2935,2905,19629
|
|
20230920,093500,299315280,2910,2900,2940,2890,8683
|
|
20230920,093400,274065310,2900,2900,2905,2900,853
|
|
20230920,093300,271591535,2900,2895,2900,2895,66
|
|
20230920,093200,271400185,2900,2890,2900,2890,812
|
|
20230920,093100,269049485,2890,2885,2890,2885,322
|
|
20230920,093000,268119330,2885,2885,2890,2880,5270
|
|
20230920,092900,252924590,2880,2880,2880,2880,1018
|
|
20230920,092800,249992750,2875,2875,2880,2875,509
|
|
20230920,092700,248526870,2880,2885,2885,2875,1186
|
|
20230920,092600,245111335,2880,2885,2885,2880,336
|
|
20230920,092500,244142110,2880,2860,2880,2860,3048
|
|
20230920,092400,235406010,2860,2860,2860,2860,2163
|
|
20230920,092300,229219830,2860,2865,2865,2855,7901
|
|
20230920,092200,206625410,2865,2870,2870,2865,4335
|
|
20230920,092100,194194295,2870,2875,2875,2870,50
|
|
20230920,092000,194050635,2880,2875,2880,2875,534
|
|
20230920,091900,192513725,2880,2880,2880,2880,1940
|
|
20230920,091800,186926525,2880,2880,2880,2880,28
|
|
20230920,091700,186845885,2885,2865,2885,2865,1640
|
|
20230920,091600,182146965,2860,2860,2860,2860,150
|
|
20230920,091500,181717965,2860,2865,2870,2860,1993
|
|
20230920,091400,176015400,2875,2860,2875,2860,165
|
|
20230920,091300,175543470,2860,2890,2890,2860,2079
|
|
20230920,091200,169586420,2875,2865,2890,2865,862
|
|
20230920,091100,167106070,2865,2870,2870,2865,1814
|
|
20230920,091000,161904115,2870,2865,2870,2865,233
|
|
20230920,090900,161235575,2865,2865,2870,2860,4857
|
|
20230920,090800,147336860,2870,2870,2885,2865,4104
|
|
20230920,090700,135526655,2865,2860,2865,2860,2156
|
|
20230920,090600,129349965,2865,2865,2865,2865,1306
|
|
20230920,090500,125608275,2865,2855,2865,2855,10614
|
|
20230920,090400,95225070,2850,2865,2865,2850,1992
|
|
20230920,090300,89528390,2865,2840,2885,2835,13151
|
|
20230920,090200,51787845,2835,2850,2850,2830,4877
|
|
20230920,090100,37925720,2850,2875,2875,2850,6667
|
|
20230920,090000,18839140,2875,2895,2895,2875,6515
|