635 lines
31 KiB
CSV
635 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,193200,1029825470,2965,2965,2965,2965,4788
|
|
20230807,193100,1029825470,2965,2965,2965,2965,0
|
|
20230807,193000,1029825470,2965,2965,2965,2965,0
|
|
20230807,192900,1029825470,2965,2965,2965,2965,0
|
|
20230807,192800,1029825470,2965,2965,2965,2965,0
|
|
20230807,192700,1029825470,2965,2965,2965,2965,0
|
|
20230807,192600,1029825470,2965,2965,2965,2965,0
|
|
20230807,192500,1029825470,2965,2965,2965,2965,0
|
|
20230807,192400,1029825470,2965,2965,2965,2965,0
|
|
20230807,192300,1029825470,2965,2965,2965,2965,0
|
|
20230807,192200,1029825470,2965,2965,2965,2965,0
|
|
20230807,192100,1029825470,2965,2965,2965,2965,0
|
|
20230807,192000,1029825470,2965,2965,2965,2965,0
|
|
20230807,191900,1029825470,2965,2965,2965,2965,0
|
|
20230807,191800,1029825470,2965,2965,2965,2965,0
|
|
20230807,191700,1029825470,2965,2965,2965,2965,0
|
|
20230807,191600,1029825470,2965,2965,2965,2965,0
|
|
20230807,191500,1029825470,2965,2965,2965,2965,0
|
|
20230807,191400,1029825470,2965,2965,2965,2965,0
|
|
20230807,191300,1029825470,2965,2965,2965,2965,0
|
|
20230807,191200,1029825470,2965,2965,2965,2965,0
|
|
20230807,191100,1029825470,2965,2965,2965,2965,0
|
|
20230807,191000,1029825470,2965,2965,2965,2965,0
|
|
20230807,190900,1029825470,2965,2965,2965,2965,0
|
|
20230807,190800,1029825470,2965,2965,2965,2965,0
|
|
20230807,190700,1029825470,2965,2965,2965,2965,0
|
|
20230807,190600,1029825470,2965,2965,2965,2965,0
|
|
20230807,190500,1029825470,2965,2965,2965,2965,0
|
|
20230807,190400,1029825470,2965,2965,2965,2965,0
|
|
20230807,190300,1029825470,2965,2965,2965,2965,0
|
|
20230807,190200,1029825470,2965,2965,2965,2965,4788
|
|
20230807,190100,1029825470,2965,2965,2965,2965,0
|
|
20230807,190000,1029825470,2965,2965,2965,2965,0
|
|
20230807,185900,1029825470,2965,2965,2965,2965,0
|
|
20230807,185800,1029825470,2965,2965,2965,2965,0
|
|
20230807,185700,1029825470,2965,2965,2965,2965,0
|
|
20230807,185600,1029825470,2965,2965,2965,2965,0
|
|
20230807,185500,1029825470,2965,2965,2965,2965,0
|
|
20230807,185400,1029825470,2965,2965,2965,2965,0
|
|
20230807,185300,1029825470,2965,2965,2965,2965,0
|
|
20230807,185200,1029825470,2965,2965,2965,2965,0
|
|
20230807,185100,1029825470,2965,2965,2965,2965,0
|
|
20230807,185000,1029825470,2965,2965,2965,2965,0
|
|
20230807,184900,1029825470,2965,2965,2965,2965,0
|
|
20230807,184800,1029825470,2965,2965,2965,2965,0
|
|
20230807,184700,1029825470,2965,2965,2965,2965,0
|
|
20230807,184600,1029825470,2965,2965,2965,2965,0
|
|
20230807,184500,1029825470,2965,2965,2965,2965,0
|
|
20230807,184400,1029825470,2965,2965,2965,2965,0
|
|
20230807,184300,1029825470,2965,2965,2965,2965,0
|
|
20230807,184200,1029825470,2965,2965,2965,2965,0
|
|
20230807,184100,1029825470,2965,2965,2965,2965,0
|
|
20230807,184000,1029825470,2965,2965,2965,2965,0
|
|
20230807,183900,1029825470,2965,2965,2965,2965,0
|
|
20230807,183800,1029825470,2965,2965,2965,2965,0
|
|
20230807,183700,1029825470,2965,2965,2965,2965,0
|
|
20230807,183600,1029825470,2965,2965,2965,2965,0
|
|
20230807,183500,1029825470,2965,2965,2965,2965,0
|
|
20230807,183400,1029825470,2965,2965,2965,2965,0
|
|
20230807,183300,1029825470,2965,2965,2965,2965,0
|
|
20230807,183200,1029825470,2965,2965,2965,2965,4788
|
|
20230807,183100,1029825470,2965,2965,2965,2965,0
|
|
20230807,183000,1029825470,2965,2965,2965,2965,0
|
|
20230807,182900,1029825470,2965,2965,2965,2965,0
|
|
20230807,182800,1029825470,2965,2965,2965,2965,0
|
|
20230807,182700,1029825470,2965,2965,2965,2965,0
|
|
20230807,182600,1029825470,2965,2965,2965,2965,0
|
|
20230807,182500,1029825470,2965,2965,2965,2965,0
|
|
20230807,182400,1029825470,2965,2965,2965,2965,0
|
|
20230807,182300,1029825470,2965,2965,2965,2965,0
|
|
20230807,182200,1029825470,2965,2965,2965,2965,0
|
|
20230807,182100,1029825470,2965,2965,2965,2965,0
|
|
20230807,182000,1029825470,2965,2965,2965,2965,0
|
|
20230807,181900,1029825470,2965,2965,2965,2965,0
|
|
20230807,181800,1029825470,2965,2965,2965,2965,0
|
|
20230807,181700,1029825470,2965,2965,2965,2965,0
|
|
20230807,181600,1029825470,2965,2965,2965,2965,0
|
|
20230807,181500,1029825470,2965,2965,2965,2965,0
|
|
20230807,181400,1029825470,2965,2965,2965,2965,0
|
|
20230807,181300,1029825470,2965,2965,2965,2965,0
|
|
20230807,181200,1029825470,2965,2965,2965,2965,0
|
|
20230807,181100,1029825470,2965,2965,2965,2965,0
|
|
20230807,181000,1029825470,2965,2965,2965,2965,0
|
|
20230807,180900,1029825470,2965,2965,2965,2965,0
|
|
20230807,180800,1029825470,2965,2965,2965,2965,0
|
|
20230807,180700,1029825470,2965,2965,2965,2965,0
|
|
20230807,180600,1029825470,2965,2965,2965,2965,0
|
|
20230807,180500,1029825470,2965,2965,2965,2965,0
|
|
20230807,180400,1029825470,2965,2965,2965,2965,0
|
|
20230807,180300,1029825470,2965,2965,2965,2965,0
|
|
20230807,180200,1029825470,2965,2965,2965,2965,4788
|
|
20230807,180100,1029825470,2965,2965,2965,2965,0
|
|
20230807,180000,1029825470,2965,2965,2965,2965,0
|
|
20230807,175900,1029825470,2965,2965,2965,2965,0
|
|
20230807,175800,1029825470,2965,2965,2965,2965,0
|
|
20230807,175700,1029825470,2965,2965,2965,2965,0
|
|
20230807,175600,1029825470,2965,2965,2965,2965,0
|
|
20230807,175500,1029825470,2965,2965,2965,2965,0
|
|
20230807,175400,1029825470,2965,2965,2965,2965,0
|
|
20230807,175300,1029825470,2965,2965,2965,2965,0
|
|
20230807,175200,1029825470,2965,2965,2965,2965,0
|
|
20230807,175100,1029825470,2965,2965,2965,2965,0
|
|
20230807,175000,1029825470,2965,2965,2965,2965,0
|
|
20230807,174900,1029825470,2965,2965,2965,2965,0
|
|
20230807,174800,1029825470,2965,2965,2965,2965,0
|
|
20230807,174700,1029825470,2965,2965,2965,2965,0
|
|
20230807,174600,1029825470,2965,2965,2965,2965,0
|
|
20230807,174500,1029825470,2965,2965,2965,2965,0
|
|
20230807,174400,1029825470,2965,2965,2965,2965,0
|
|
20230807,174300,1029825470,2965,2965,2965,2965,0
|
|
20230807,174200,1029825470,2965,2965,2965,2965,0
|
|
20230807,174100,1029825470,2965,2965,2965,2965,0
|
|
20230807,174000,1029825470,2965,2965,2965,2965,0
|
|
20230807,173900,1029825470,2965,2965,2965,2965,0
|
|
20230807,173800,1029825470,2965,2965,2965,2965,0
|
|
20230807,173700,1029825470,2965,2965,2965,2965,0
|
|
20230807,173600,1029825470,2965,2965,2965,2965,0
|
|
20230807,173500,1029825470,2965,2965,2965,2965,0
|
|
20230807,173400,1029825470,2965,2965,2965,2965,0
|
|
20230807,173300,1029825470,2965,2965,2965,2965,0
|
|
20230807,173200,1029825470,2965,2965,2965,2965,4788
|
|
20230807,173100,1029825470,2965,2965,2965,2965,0
|
|
20230807,173000,1029825470,2965,2965,2965,2965,0
|
|
20230807,172900,1029825470,2965,2965,2965,2965,0
|
|
20230807,172800,1029825470,2965,2965,2965,2965,0
|
|
20230807,172700,1029825470,2965,2965,2965,2965,0
|
|
20230807,172600,1029825470,2965,2965,2965,2965,0
|
|
20230807,172500,1029825470,2965,2965,2965,2965,0
|
|
20230807,172400,1029825470,2965,2965,2965,2965,0
|
|
20230807,172300,1029825470,2965,2965,2965,2965,0
|
|
20230807,172200,1029825470,2965,2965,2965,2965,0
|
|
20230807,172100,1029825470,2965,2965,2965,2965,0
|
|
20230807,172000,1029825470,2965,2965,2965,2965,0
|
|
20230807,171900,1029825470,2965,2965,2965,2965,0
|
|
20230807,171800,1029825470,2965,2965,2965,2965,0
|
|
20230807,171700,1029825470,2965,2965,2965,2965,0
|
|
20230807,171600,1029825470,2965,2965,2965,2965,0
|
|
20230807,171500,1029825470,2965,2965,2965,2965,0
|
|
20230807,171400,1029825470,2965,2965,2965,2965,0
|
|
20230807,171300,1029825470,2965,2965,2965,2965,0
|
|
20230807,171200,1029825470,2965,2965,2965,2965,0
|
|
20230807,171100,1029825470,2965,2965,2965,2965,0
|
|
20230807,171000,1029825470,2965,2965,2965,2965,0
|
|
20230807,170900,1029825470,2965,2965,2965,2965,0
|
|
20230807,170800,1029825470,2965,2965,2965,2965,0
|
|
20230807,170700,1029825470,2965,2965,2965,2965,0
|
|
20230807,170600,1029825470,2965,2965,2965,2965,0
|
|
20230807,170500,1029825470,2965,2965,2965,2965,0
|
|
20230807,170400,1029825470,2965,2965,2965,2965,0
|
|
20230807,170300,1029825470,2965,2965,2965,2965,0
|
|
20230807,170200,1029825470,2965,2965,2965,2965,4788
|
|
20230807,170100,1029825470,2965,2965,2965,2965,0
|
|
20230807,170000,1029825470,2965,2965,2965,2965,0
|
|
20230807,165900,1029825470,2965,2965,2965,2965,0
|
|
20230807,165800,1029825470,2965,2965,2965,2965,0
|
|
20230807,165700,1029825470,2965,2965,2965,2965,0
|
|
20230807,165600,1029825470,2965,2965,2965,2965,0
|
|
20230807,165500,1029825470,2965,2965,2965,2965,0
|
|
20230807,165400,1029825470,2965,2965,2965,2965,0
|
|
20230807,165300,1029825470,2965,2965,2965,2965,0
|
|
20230807,165200,1029825470,2965,2965,2965,2965,0
|
|
20230807,165100,1029825470,2965,2965,2965,2965,0
|
|
20230807,165000,1029825470,2965,2965,2965,2965,0
|
|
20230807,164900,1029825470,2965,2965,2965,2965,0
|
|
20230807,164800,1029825470,2965,2965,2965,2965,0
|
|
20230807,164700,1029825470,2965,2965,2965,2965,0
|
|
20230807,164600,1029825470,2965,2965,2965,2965,0
|
|
20230807,164500,1029825470,2965,2965,2965,2965,0
|
|
20230807,164400,1029825470,2965,2965,2965,2965,0
|
|
20230807,164300,1029825470,2965,2965,2965,2965,0
|
|
20230807,164200,1029825470,2965,2965,2965,2965,0
|
|
20230807,164100,1029825470,2965,2965,2965,2965,0
|
|
20230807,164000,1029825470,2965,2965,2965,2965,0
|
|
20230807,163900,1029825470,2965,2965,2965,2965,0
|
|
20230807,163800,1029825470,2965,2965,2965,2965,0
|
|
20230807,163700,1029825470,2965,2965,2965,2965,0
|
|
20230807,163600,1029825470,2965,2965,2965,2965,0
|
|
20230807,163500,1029825470,2965,2965,2965,2965,0
|
|
20230807,163400,1029825470,2965,2965,2965,2965,0
|
|
20230807,163300,1029825470,2965,2965,2965,2965,0
|
|
20230807,163200,1029825470,2965,2965,2965,2965,4788
|
|
20230807,163100,1029825470,2965,2965,2965,2965,0
|
|
20230807,163000,1029825470,2965,2965,2965,2965,0
|
|
20230807,162900,1029825470,2965,2965,2965,2965,0
|
|
20230807,162800,1029825470,2965,2965,2965,2965,0
|
|
20230807,162700,1029825470,2965,2965,2965,2965,0
|
|
20230807,162600,1029825470,2965,2965,2965,2965,0
|
|
20230807,162500,1029825470,2965,2965,2965,2965,0
|
|
20230807,162400,1029825470,2965,2965,2965,2965,0
|
|
20230807,162300,1029825470,2965,2965,2965,2965,0
|
|
20230807,162200,1029825470,2965,2965,2965,2965,0
|
|
20230807,162100,1029825470,2965,2965,2965,2965,0
|
|
20230807,162000,1029825470,2965,2965,2965,2965,0
|
|
20230807,161900,1029825470,2965,2965,2965,2965,0
|
|
20230807,161800,1029825470,2965,2965,2965,2965,0
|
|
20230807,161700,1029825470,2965,2965,2965,2965,0
|
|
20230807,161600,1029825470,2965,2965,2965,2965,0
|
|
20230807,161500,1029825470,2965,2965,2965,2965,0
|
|
20230807,161400,1029825470,2965,2965,2965,2965,0
|
|
20230807,161300,1029825470,2965,2965,2965,2965,0
|
|
20230807,161200,1029825470,2965,2965,2965,2965,0
|
|
20230807,161100,1029825470,2965,2965,2965,2965,0
|
|
20230807,161000,1029825470,2965,2965,2965,2965,0
|
|
20230807,160900,1029825470,2965,2965,2965,2965,0
|
|
20230807,160800,1029825470,2965,2965,2965,2965,0
|
|
20230807,160700,1029825470,2965,2965,2965,2965,0
|
|
20230807,160600,1029825470,2965,2965,2965,2965,0
|
|
20230807,160500,1029825470,2965,2965,2965,2965,0
|
|
20230807,160400,1029825470,2965,2965,2965,2965,0
|
|
20230807,160300,1029825470,2965,2965,2965,2965,0
|
|
20230807,160200,1029825470,2965,2965,2965,2965,4788
|
|
20230807,160100,1029825470,2965,2965,2965,2965,0
|
|
20230807,160000,1029825470,2965,2965,2965,2965,0
|
|
20230807,155900,1029825470,2965,2965,2965,2965,0
|
|
20230807,155800,1029825470,2965,2965,2965,2965,0
|
|
20230807,155700,1029825470,2965,2965,2965,2965,0
|
|
20230807,155600,1029825470,2965,2965,2965,2965,0
|
|
20230807,155500,1029825470,2965,2965,2965,2965,0
|
|
20230807,155400,1029825470,2965,2965,2965,2965,0
|
|
20230807,155300,1029825470,2965,2965,2965,2965,0
|
|
20230807,155200,1029825470,2965,2965,2965,2965,0
|
|
20230807,155100,1029825470,2965,2965,2965,2965,0
|
|
20230807,155000,1029825470,2965,2965,2965,2965,0
|
|
20230807,154900,1029825470,2965,2965,2965,2965,0
|
|
20230807,154800,1029825470,2965,2965,2965,2965,0
|
|
20230807,154700,1029825470,2965,2965,2965,2965,0
|
|
20230807,154600,1029825470,2965,2965,2965,2965,0
|
|
20230807,154500,1029825470,2965,2965,2965,2965,0
|
|
20230807,154400,1029825470,2965,2965,2965,2965,0
|
|
20230807,154300,1029825470,2965,2965,2965,2965,0
|
|
20230807,154200,1029825470,2965,2965,2965,2965,0
|
|
20230807,154100,1029825470,2965,2965,2965,2965,0
|
|
20230807,154000,1029825470,2965,2965,2965,2965,0
|
|
20230807,153900,1029825470,2965,2965,2965,2965,0
|
|
20230807,153800,1029825470,2965,2965,2965,2965,0
|
|
20230807,153700,1029825470,2965,2965,2965,2965,0
|
|
20230807,153600,1029825470,2965,2965,2965,2965,0
|
|
20230807,153500,1029825470,2965,2965,2965,2965,0
|
|
20230807,153400,1029825470,2965,2965,2965,2965,0
|
|
20230807,153300,1029825470,2965,2965,2965,2965,0
|
|
20230807,153200,1029825470,2965,2965,2965,2965,4788
|
|
20230807,153100,1029825470,2965,2965,2965,2965,0
|
|
20230807,153000,1029825470,2965,2965,2965,2965,4788
|
|
20230807,152900,1015629050,2990,2990,2990,2990,0
|
|
20230807,152800,1015629050,2990,2990,2990,2990,0
|
|
20230807,152700,1015629050,2990,2990,2990,2990,0
|
|
20230807,152600,1015629050,2990,2990,2990,2990,0
|
|
20230807,152500,1015629050,2990,2990,2990,2990,0
|
|
20230807,152400,1015629050,2990,2990,2990,2990,0
|
|
20230807,152300,1015629050,2990,2990,2990,2990,0
|
|
20230807,152200,1015629050,2990,2990,2990,2990,0
|
|
20230807,152100,1015629050,2990,2990,2990,2990,0
|
|
20230807,152000,1015629050,2990,2990,2990,2990,0
|
|
20230807,151900,1015629050,2990,2990,2990,2990,0
|
|
20230807,151800,1015629050,2990,2985,2990,2985,5
|
|
20230807,151700,1015614105,2990,2985,2990,2985,5
|
|
20230807,151600,1015599175,2990,2985,2990,2985,106
|
|
20230807,151500,1015282755,2985,2985,2985,2985,1
|
|
20230807,151400,1015279770,2990,2985,2990,2985,29
|
|
20230807,151300,1015193075,2985,2990,2990,2985,31
|
|
20230807,151200,1015100390,2990,2990,2990,2990,0
|
|
20230807,151100,1015100390,2990,2985,2990,2970,5002
|
|
20230807,151000,1000242945,2985,2985,2985,2985,0
|
|
20230807,150900,1000242945,2985,2985,2990,2985,42
|
|
20230807,150800,1000117570,2990,2990,2990,2990,13
|
|
20230807,150700,1000078700,2985,2985,2985,2985,0
|
|
20230807,150600,1000078700,2985,2985,2985,2985,8
|
|
20230807,150500,1000054820,2995,2980,2995,2980,152
|
|
20230807,150400,999601845,2975,2975,2975,2975,92
|
|
20230807,150300,999328145,2980,2985,2985,2980,24
|
|
20230807,150200,999256615,2985,2985,2985,2985,0
|
|
20230807,150100,999256615,2985,2985,2985,2985,2
|
|
20230807,150000,999250645,2995,2995,2995,2995,4
|
|
20230807,145900,999238665,2980,2995,2995,2980,1004
|
|
20230807,145800,996231740,2995,2995,2995,2995,0
|
|
20230807,145700,996231740,2995,2995,2995,2995,0
|
|
20230807,145600,996231740,2995,2995,2995,2995,10
|
|
20230807,145500,996201790,2995,2995,2995,2995,10
|
|
20230807,145400,996171840,2995,2995,2995,2995,10
|
|
20230807,145300,996141890,2990,2990,2990,2990,1465
|
|
20230807,145200,991761540,2990,2985,2990,2985,95
|
|
20230807,145100,991477910,2985,2985,2985,2985,0
|
|
20230807,145000,991477910,2985,2985,2985,2985,0
|
|
20230807,144900,991477910,2985,2985,2985,2985,10
|
|
20230807,144800,991448060,2980,2980,2980,2980,0
|
|
20230807,144700,991448060,2980,2980,2980,2980,10
|
|
20230807,144600,991418260,2975,2980,2985,2975,155
|
|
20230807,144500,990956905,2980,2980,2980,2980,11
|
|
20230807,144400,990924125,2980,2980,2985,2980,3
|
|
20230807,144300,990915180,2985,2995,2995,2985,7
|
|
20230807,144200,990894270,2995,2995,2995,2995,0
|
|
20230807,144100,990894270,2995,2995,2995,2995,0
|
|
20230807,144000,990894270,2995,2995,2995,2995,0
|
|
20230807,143900,990894270,2995,2995,2995,2995,5
|
|
20230807,143800,990879295,2995,2995,2995,2990,1366
|
|
20230807,143700,986794900,3000,2990,3000,2990,2081
|
|
20230807,143600,980572435,2995,2995,2995,2995,0
|
|
20230807,143500,980572435,2995,2990,2995,2990,1395
|
|
20230807,143400,976396385,2990,2985,2990,2985,3012
|
|
20230807,143300,967405495,2985,2985,2985,2985,7
|
|
20230807,143200,967384600,2975,2975,2975,2975,513
|
|
20230807,143100,965858425,2975,2975,2975,2975,34
|
|
20230807,143000,965757275,2970,2975,2975,2970,83
|
|
20230807,142900,965510755,2975,2975,2975,2975,2
|
|
20230807,142800,965504805,2975,2970,2975,2960,1001
|
|
20230807,142700,962538895,2970,2975,2975,2970,3152
|
|
20230807,142600,953177405,2970,2975,2975,2970,2020
|
|
20230807,142500,947177905,2975,2975,2975,2975,530
|
|
20230807,142400,945601155,2975,2975,2975,2975,0
|
|
20230807,142300,945601155,2975,2970,2975,2970,293
|
|
20230807,142200,944730925,2965,2965,2965,2965,2
|
|
20230807,142100,944724995,2965,2965,2965,2965,0
|
|
20230807,142000,944724995,2965,2970,2970,2965,306
|
|
20230807,141900,943817700,2970,2970,2970,2970,85
|
|
20230807,141800,943565250,2975,2975,2975,2975,0
|
|
20230807,141700,943565250,2975,2975,2975,2975,0
|
|
20230807,141600,943565250,2975,2975,2975,2975,0
|
|
20230807,141500,943565250,2975,2975,2975,2975,0
|
|
20230807,141400,943565250,2975,2975,2975,2975,0
|
|
20230807,141300,943565250,2975,2975,2975,2975,0
|
|
20230807,141200,943565250,2975,2975,2975,2975,9
|
|
20230807,141100,943538475,2960,2970,2970,2960,1330
|
|
20230807,141000,939594605,2975,2975,2975,2970,99
|
|
20230807,140900,939300090,2975,2975,2975,2975,1
|
|
20230807,140800,939297115,2975,2970,2975,2970,10
|
|
20230807,140700,939267410,2975,2970,2975,2970,1095
|
|
20230807,140600,936010040,2975,2975,2975,2975,0
|
|
20230807,140500,936010040,2975,2975,2975,2975,0
|
|
20230807,140400,936010040,2975,2975,2975,2975,10
|
|
20230807,140300,935980290,2980,2980,2980,2980,0
|
|
20230807,140200,935980290,2980,2980,2985,2980,41
|
|
20230807,140100,935858055,2985,2980,2985,2980,2
|
|
20230807,140000,935852090,2985,2970,2985,2960,1462
|
|
20230807,135900,931519435,2965,2970,2970,2965,567
|
|
20230807,135800,929838270,2970,2975,2975,2970,453
|
|
20230807,135700,928490950,2970,2985,2985,2970,1753
|
|
20230807,135600,923281850,2985,2985,2985,2985,0
|
|
20230807,135500,923281850,2985,2985,2985,2985,0
|
|
20230807,135400,923281850,2985,2985,2985,2985,0
|
|
20230807,135300,923281850,2985,2980,2985,2980,201
|
|
20230807,135200,922682865,2980,2980,2980,2980,1
|
|
20230807,135100,922679885,2975,2975,2975,2975,97
|
|
20230807,135000,922391310,2975,2980,2980,2975,1207
|
|
20230807,134900,918794460,2985,2985,2985,2985,0
|
|
20230807,134800,918794460,2985,2985,2985,2985,1
|
|
20230807,134700,918791475,2985,2980,2985,2980,2067
|
|
20230807,134600,912629310,2980,2975,2980,2975,16
|
|
20230807,134500,912581660,2975,2970,2975,2970,139
|
|
20230807,134400,912168670,2975,2975,2975,2975,201
|
|
20230807,134300,911570695,2975,2975,2975,2975,1
|
|
20230807,134200,911567720,2975,2975,2975,2975,360
|
|
20230807,134100,910496720,2980,2980,2980,2980,4
|
|
20230807,134000,910484800,2980,2980,2980,2980,330
|
|
20230807,133900,909501400,2985,2985,2985,2985,1
|
|
20230807,133800,909498415,2985,2985,2985,2985,135
|
|
20230807,133700,909095440,2980,2980,2980,2980,1
|
|
20230807,133600,909092460,2980,2980,2980,2980,1
|
|
20230807,133500,909089480,2985,2985,2985,2985,1499
|
|
20230807,133400,904614965,2985,2985,2985,2985,0
|
|
20230807,133300,904614965,2985,2985,2985,2985,1
|
|
20230807,133200,904611980,2990,2990,2990,2990,0
|
|
20230807,133100,904611980,2990,2990,2990,2990,1
|
|
20230807,133000,904608990,2985,2985,2985,2985,1
|
|
20230807,132900,904606005,2990,2990,2990,2990,0
|
|
20230807,132800,904606005,2990,2990,2990,2990,0
|
|
20230807,132700,904606005,2990,2990,2990,2990,0
|
|
20230807,132600,904606005,2990,2990,2990,2990,0
|
|
20230807,132500,904606005,2990,2990,2990,2990,0
|
|
20230807,132400,904606005,2990,2990,2990,2990,0
|
|
20230807,132300,904606005,2990,2990,2990,2990,44
|
|
20230807,132200,904474445,2990,2990,2990,2990,3
|
|
20230807,132100,904465475,2990,2990,2990,2990,0
|
|
20230807,132000,904465475,2990,2985,2990,2985,1502
|
|
20230807,131900,899982000,2985,2980,2985,2980,1100
|
|
20230807,131800,896698995,2980,2985,2990,2980,4217
|
|
20230807,131700,884121290,2990,2990,2990,2990,0
|
|
20230807,131600,884121290,2990,2995,2995,2990,477
|
|
20230807,131500,882695005,2995,2990,2995,2990,1432
|
|
20230807,131400,878407835,2990,2985,2995,2985,240
|
|
20230807,131300,877691375,2985,2980,2995,2975,2923
|
|
20230807,131200,868992615,2980,2985,2985,2980,1535
|
|
20230807,131100,864415640,2990,2990,2990,2990,4
|
|
20230807,131000,864403680,2990,2995,2995,2990,21
|
|
20230807,130900,864340865,2995,2995,3000,2995,503
|
|
20230807,130800,862834375,2990,2990,2990,2990,0
|
|
20230807,130700,862834375,2990,2985,2990,2985,685
|
|
20230807,130600,860789075,2990,2990,2990,2990,0
|
|
20230807,130500,860789075,2990,2990,2990,2990,0
|
|
20230807,130400,860789075,2990,2990,2990,2990,0
|
|
20230807,130300,860789075,2990,2990,2990,2990,305
|
|
20230807,130200,859877125,2990,2990,2990,2990,1003
|
|
20230807,130100,856878155,2990,2990,2990,2990,0
|
|
20230807,130000,856878155,2990,2990,2990,2990,0
|
|
20230807,125900,856878155,2990,2990,2990,2990,1
|
|
20230807,125800,856875165,2990,2990,2990,2990,1
|
|
20230807,125700,856872175,2990,2990,2990,2990,55
|
|
20230807,125600,856707725,2990,2990,2990,2990,4
|
|
20230807,125500,856695765,2980,2980,2985,2980,1900
|
|
20230807,125400,851033740,2980,2985,2985,2980,233
|
|
20230807,125300,850339350,2990,2985,2990,2985,109
|
|
20230807,125200,850013900,2985,2990,2990,2985,98
|
|
20230807,125100,849721365,2985,2985,2985,2985,0
|
|
20230807,125000,849721365,2985,2985,2985,2985,1
|
|
20230807,124900,849718380,2985,2985,2990,2985,4589
|
|
20230807,124800,836018665,2990,2995,2995,2990,978
|
|
20230807,124700,833094375,2990,2990,2990,2990,0
|
|
20230807,124600,833094375,2990,2990,2990,2990,1700
|
|
20230807,124500,828011375,3000,3000,3000,3000,1
|
|
20230807,124400,828008375,2995,3000,3000,2995,101
|
|
20230807,124300,827705875,2995,2995,3000,2990,1326
|
|
20230807,124200,823738470,2995,2995,2995,2995,3
|
|
20230807,124100,823729485,3000,2995,3000,2995,19
|
|
20230807,124000,823672535,2995,2995,2995,2995,3
|
|
20230807,123900,823663550,2995,2995,3000,2995,314
|
|
20230807,123800,822723075,3000,3000,3000,3000,0
|
|
20230807,123700,822723075,3000,3000,3000,3000,81
|
|
20230807,123600,822480075,2995,2995,2995,2995,0
|
|
20230807,123500,822480075,2995,2995,2995,2995,316
|
|
20230807,123400,821533655,3000,3000,3000,3000,137
|
|
20230807,123300,821122655,3000,3000,3000,3000,0
|
|
20230807,123200,821122655,3000,3000,3000,3000,0
|
|
20230807,123100,821122655,3000,3000,3000,3000,3
|
|
20230807,123000,821113655,3000,3000,3000,3000,0
|
|
20230807,122900,821113655,3000,3000,3000,3000,0
|
|
20230807,122800,821113655,3000,3000,3000,3000,0
|
|
20230807,122700,821113655,3000,3000,3000,3000,0
|
|
20230807,122600,821113655,3000,3000,3000,3000,30
|
|
20230807,122500,821023655,3000,3000,3000,3000,70
|
|
20230807,122400,820813655,3000,3000,3000,3000,0
|
|
20230807,122300,820813655,3000,3000,3000,3000,0
|
|
20230807,122200,820813655,3000,3000,3000,3000,1896
|
|
20230807,122100,815125655,3005,3005,3005,3005,2
|
|
20230807,122000,815119645,3000,3000,3000,3000,98
|
|
20230807,121900,814825645,3005,2995,3005,2990,61
|
|
20230807,121800,814643235,3005,3000,3005,2995,30
|
|
20230807,121700,814553340,3000,3000,3000,3000,0
|
|
20230807,121600,814553340,3000,3000,3000,3000,0
|
|
20230807,121500,814553340,3000,3000,3000,3000,45
|
|
20230807,121400,814418340,3005,3005,3005,3005,14
|
|
20230807,121300,814376270,3005,3005,3005,3005,1
|
|
20230807,121200,814373265,3005,3005,3005,3005,0
|
|
20230807,121100,814373265,3005,3005,3005,3005,309
|
|
20230807,121000,813444720,3005,3005,3005,3005,0
|
|
20230807,120900,813444720,3005,3005,3005,3005,1
|
|
20230807,120800,813441715,3000,3000,3000,3000,20
|
|
20230807,120700,813381715,3005,3005,3005,3005,1
|
|
20230807,120600,813378710,3000,3000,3000,3000,0
|
|
20230807,120500,813378710,3000,3000,3000,3000,1
|
|
20230807,120400,813375710,2995,2995,2995,2990,491
|
|
20230807,120300,811907520,2990,2995,2995,2990,500
|
|
20230807,120200,810412420,3000,3000,3000,3000,0
|
|
20230807,120100,810412420,3000,3005,3005,3000,11
|
|
20230807,120000,810379385,3010,3010,3010,3010,10
|
|
20230807,115900,810349285,3010,3010,3010,3010,0
|
|
20230807,115800,810349285,3010,3010,3010,3010,0
|
|
20230807,115700,810349285,3010,3005,3010,3005,6
|
|
20230807,115600,810331230,3010,3010,3010,3010,0
|
|
20230807,115500,810331230,3010,3010,3010,3010,1000
|
|
20230807,115400,807321230,3010,3010,3010,3010,1
|
|
20230807,115300,807318220,3005,3005,3005,3005,0
|
|
20230807,115200,807318220,3005,3005,3005,3005,0
|
|
20230807,115100,807318220,3005,3005,3005,3005,1983
|
|
20230807,115000,801359305,2985,3010,3010,2985,1001
|
|
20230807,114900,798369095,3000,3010,3010,3000,1126
|
|
20230807,114800,794985665,3010,3010,3010,3010,0
|
|
20230807,114700,794985665,3010,3010,3010,3010,0
|
|
20230807,114600,794985665,3010,3010,3010,3010,0
|
|
20230807,114500,794985665,3010,3010,3010,3010,100
|
|
20230807,114400,794684665,3010,3010,3010,3010,301
|
|
20230807,114300,793778655,2990,3005,3005,2990,500
|
|
20230807,114200,792281040,3000,2995,3000,2995,168
|
|
20230807,114100,791777075,2995,2995,2995,2995,1
|
|
20230807,114000,791774080,2990,2990,2990,2990,0
|
|
20230807,113900,791774080,2990,2990,2990,2990,0
|
|
20230807,113800,791774080,2990,2990,2990,2990,191
|
|
20230807,113700,791202990,2995,2995,2995,2995,25
|
|
20230807,113600,791128115,3000,3000,3000,3000,0
|
|
20230807,113500,791128115,3000,3000,3000,2990,1002
|
|
20230807,113400,788132065,2990,2990,2990,2990,0
|
|
20230807,113300,788132065,2990,2995,2995,2990,100
|
|
20230807,113200,787833010,3000,3000,3000,3000,338
|
|
20230807,113100,786819010,3000,3005,3005,3000,3189
|
|
20230807,113000,777249905,3005,3005,3005,3005,71
|
|
20230807,112900,777036550,3010,3010,3010,3010,312
|
|
20230807,112800,776097430,3010,3005,3010,3005,158
|
|
20230807,112700,775622635,3010,3010,3010,3010,0
|
|
20230807,112600,775622635,3010,3010,3010,3010,3
|
|
20230807,112500,775613605,3010,3010,3010,3010,0
|
|
20230807,112400,775613605,3010,3010,3010,3010,0
|
|
20230807,112300,775613605,3010,3010,3010,3010,1501
|
|
20230807,112200,771095595,3005,3005,3005,3005,1
|
|
20230807,112100,771092590,3005,3010,3010,3005,1001
|
|
20230807,112000,768084580,3005,3005,3005,3005,55
|
|
20230807,111900,767919305,3010,3010,3010,3010,0
|
|
20230807,111800,767919305,3010,3010,3010,3010,0
|
|
20230807,111700,767919305,3010,3010,3010,3010,0
|
|
20230807,111600,767919305,3010,3005,3010,3005,101
|
|
20230807,111500,767615795,3005,3000,3005,3000,2
|
|
20230807,111400,767609790,3010,3005,3010,3005,1780
|
|
20230807,111300,762260885,3005,3000,3005,3000,450
|
|
20230807,111200,760910880,3000,3000,3000,3000,0
|
|
20230807,111100,760910880,3000,3000,3000,3000,0
|
|
20230807,111000,760910880,3000,3005,3005,3000,52
|
|
20230807,110900,760754875,2985,3005,3005,2985,2776
|
|
20230807,110800,752453680,3005,3005,3005,3005,0
|
|
20230807,110700,752453680,3005,3005,3005,3005,305
|
|
20230807,110600,751537155,3005,3000,3005,3000,12
|
|
20230807,110500,751501145,3005,3005,3005,3005,1309
|
|
20230807,110400,747567600,3010,3010,3010,3010,1
|
|
20230807,110300,747564590,3010,3010,3010,3010,0
|
|
20230807,110200,747564590,3010,3010,3010,3010,1000
|
|
20230807,110100,744554590,3010,3010,3010,3010,100
|
|
20230807,110000,744253590,3015,3015,3015,3015,8
|
|
20230807,105900,744229470,3015,3015,3015,3015,1
|
|
20230807,105800,744226455,3010,3010,3010,3010,26
|
|
20230807,105700,744148195,3010,3010,3010,3010,8
|
|
20230807,105600,744124115,3015,3015,3015,3015,0
|
|
20230807,105500,744124115,3015,3015,3015,3015,0
|
|
20230807,105400,744124115,3015,3015,3015,3015,0
|
|
20230807,105300,744124115,3015,3015,3015,3015,1
|
|
20230807,105200,744121100,3010,3010,3010,3010,790
|
|
20230807,105100,741743200,3015,3015,3015,3015,2
|
|
20230807,105000,741737170,3015,3015,3015,3015,61
|
|
20230807,104900,741553255,3015,3010,3015,3010,1329
|
|
20230807,104800,737549850,3005,3005,3005,3005,0
|
|
20230807,104700,737549850,3005,3005,3005,3005,0
|
|
20230807,104600,737549850,3005,3005,3005,3005,9
|
|
20230807,104500,737522805,3010,3010,3010,3010,10
|
|
20230807,104400,737492705,3010,3010,3010,3010,0
|
|
20230807,104300,737492705,3010,3010,3010,3010,90
|
|
20230807,104200,737221805,3010,3010,3010,3010,88
|
|
20230807,104100,736956925,3015,3015,3015,3015,0
|
|
20230807,104000,736956925,3015,3015,3015,3015,60
|
|
20230807,103900,736776025,3015,3015,3015,3015,200
|
|
20230807,103800,736173025,2995,3010,3010,2995,6495
|
|
20230807,103700,716673055,3010,3015,3015,3010,1865
|
|
20230807,103600,711057080,3015,3020,3020,3015,854
|
|
20230807,103500,708481450,3030,3030,3030,3030,1
|
|
20230807,103400,708478420,3020,3020,3020,3020,2
|
|
20230807,103300,708472380,3030,3030,3030,3030,1085
|
|
20230807,103200,705184830,3030,3015,3030,3005,1562
|
|
20230807,103100,700481195,3020,3030,3030,3020,535
|
|
20230807,103000,698865080,3030,3030,3030,3025,503
|
|
20230807,102900,697343495,3030,3030,3030,3030,0
|
|
20230807,102800,697343495,3030,3030,3030,3030,0
|
|
20230807,102700,697343495,3030,3030,3030,3030,41
|
|
20230807,102600,697219265,3030,3020,3030,3020,601
|
|
20230807,102500,695404235,3025,3025,3025,3025,6
|
|
20230807,102400,695386085,3010,3010,3010,3010,0
|
|
20230807,102300,695386085,3010,3010,3035,3010,326
|
|
20230807,102200,694404800,3035,3035,3035,3035,0
|
|
20230807,102100,694404800,3035,3025,3035,3010,3601
|
|
20230807,102000,683532150,3045,3045,3045,3045,0
|
|
20230807,101900,683532150,3045,3045,3045,3045,1
|
|
20230807,101800,683529105,3045,3040,3045,3020,1421
|
|
20230807,101700,679220215,3040,3040,3040,3040,0
|
|
20230807,101600,679220215,3040,3040,3040,3040,1514
|
|
20230807,101500,674617655,3040,3040,3040,3040,4
|
|
20230807,101400,674605495,3045,3045,3045,3045,0
|
|
20230807,101300,674605495,3045,3040,3045,3040,115
|
|
20230807,101200,674255470,3040,3040,3040,3040,40
|
|
20230807,101100,674133870,3050,3040,3050,3040,3089
|
|
20230807,101000,664730405,3030,3030,3030,3030,1000
|
|
20230807,100900,661700405,3030,3035,3035,3030,2897
|
|
20230807,100800,652913010,3035,3035,3035,3035,0
|
|
20230807,100700,652913010,3035,3040,3040,3035,517
|
|
20230807,100600,651343330,3050,3050,3050,3050,1
|
|
20230807,100500,651340280,3045,3045,3045,3045,673
|
|
20230807,100400,649290995,3045,3045,3045,3045,3010
|
|
20230807,100300,640125545,3050,3050,3050,3050,1
|
|
20230807,100200,640122495,3025,3045,3050,3025,601
|
|
20230807,100100,638291540,3045,3045,3045,3045,0
|
|
20230807,100000,638291540,3045,3045,3045,3045,0
|
|
20230807,095900,638291540,3045,3025,3045,3025,658
|
|
20230807,095800,636301070,3025,3040,3040,3025,1894
|
|
20230807,095700,630567340,3035,3050,3050,3035,438
|
|
20230807,095600,629237920,3045,3045,3045,3045,531
|
|
20230807,095500,627621025,3045,3045,3045,3045,771
|
|
20230807,095400,625273330,3040,3035,3045,3035,505
|
|
20230807,095300,623736390,3040,3035,3040,3035,720
|
|
20230807,095200,621548130,3040,3035,3040,3030,1045
|
|
20230807,095100,618381465,3040,3040,3040,3040,56
|
|
20230807,095000,618211225,3030,3035,3035,3030,954
|
|
20230807,094900,615315840,3035,3035,3035,3035,1500
|
|
20230807,094800,610763340,3025,3035,3035,3025,2597
|
|
20230807,094700,602891120,3040,3045,3055,3040,3486
|
|
20230807,094600,592279095,3050,3055,3055,3050,703
|
|
20230807,094500,590134915,3055,3055,3055,3055,500
|
|
20230807,094400,588607415,3060,3060,3065,3055,5933
|
|
20230807,094300,570457360,3065,3070,3070,3065,742
|
|
20230807,094200,568182505,3065,3065,3070,3065,6782
|
|
20230807,094100,547366410,3065,3060,3065,3060,6735
|
|
20230807,094000,526744725,3060,3070,3070,3060,3519
|
|
20230807,093900,515962845,3060,3055,3070,3055,7453
|
|
20230807,093800,493150930,3055,3050,3055,3050,10405
|
|
20230807,093700,461399450,3050,3055,3055,3050,7949
|
|
20230807,093600,437120550,3050,3055,3055,3050,4895
|
|
20230807,093500,422173055,3055,3050,3060,3045,5824
|
|
20230807,093400,404396760,3055,3050,3055,3045,6769
|
|
20230807,093300,383738365,3050,3040,3050,3040,24499
|
|
20230807,093200,309130190,3040,3040,3040,3035,2980
|
|
20230807,093100,300071590,3030,3040,3040,3030,2178
|
|
20230807,093000,293450650,3040,3030,3045,3030,7472
|
|
20230807,092900,270758175,3030,3035,3035,3030,858
|
|
20230807,092800,268155645,3035,3010,3035,3010,7057
|
|
20230807,092700,246786805,3025,3025,3025,3025,1665
|
|
20230807,092600,241750180,3025,3025,3025,3025,1853
|
|
20230807,092500,236144855,3025,3020,3025,3015,1105
|
|
20230807,092400,232810700,3025,3025,3025,3025,315
|
|
20230807,092300,231857825,3025,3025,3025,3015,2569
|
|
20230807,092200,224087100,3025,3030,3030,3025,1796
|
|
20230807,092100,218651620,3025,3025,3030,3025,3038
|
|
20230807,092000,209460150,3025,3020,3025,3020,1741
|
|
20230807,091900,204199830,3015,3015,3020,3015,1545
|
|
20230807,091800,199538970,3020,3015,3020,3015,3935
|
|
20230807,091700,187670675,3010,3005,3010,3005,10452
|
|
20230807,091600,156213385,3005,3000,3005,3000,3120
|
|
20230807,091500,146852785,3000,3005,3005,3000,1948
|
|
20230807,091400,141002920,3010,3000,3010,3000,773
|
|
20230807,091300,138682710,3000,3015,3015,3000,5843
|
|
20230807,091200,121100970,3025,3025,3025,3010,1728
|
|
20230807,091100,115883085,3025,3020,3030,3020,1564
|
|
20230807,091000,111154465,3025,3025,3025,3010,4526
|
|
20230807,090900,97494085,3025,3015,3030,3015,5016
|
|
20230807,090800,82326890,3005,3010,3010,2995,12196
|
|
20230807,090700,45623560,3000,3000,3010,2995,4802
|
|
20230807,090600,31209175,2985,2965,3010,2965,7716
|
|
20230807,090500,8115070,2950,2960,2960,2950,686
|
|
20230807,090400,6090360,2965,2950,2970,2950,570
|
|
20230807,090300,4406030,2940,2940,2945,2940,270
|
|
20230807,090200,3612225,2950,2935,2950,2935,723
|
|
20230807,090100,1490205,2955,2940,2960,2940,305
|
|
20230807,090000,589935,2935,2935,2935,2935,201
|