609 lines
32 KiB
CSV
609 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190600,291313573295,2210,2210,2210,2210,527933
|
|
20230908,190500,291313573295,2210,2210,2210,2210,0
|
|
20230908,190400,291313573295,2210,2210,2210,2210,0
|
|
20230908,190300,291313573295,2210,2210,2210,2210,0
|
|
20230908,190200,291313573295,2210,2210,2210,2210,0
|
|
20230908,190100,291313573295,2210,2210,2210,2210,0
|
|
20230908,190000,291313573295,2210,2210,2210,2210,0
|
|
20230908,185900,291313573295,2210,2210,2210,2210,0
|
|
20230908,185800,291313573295,2210,2210,2210,2210,0
|
|
20230908,185700,291313573295,2210,2210,2210,2210,0
|
|
20230908,185600,291313573295,2210,2210,2210,2210,0
|
|
20230908,185500,291313573295,2210,2210,2210,2210,0
|
|
20230908,185400,291313573295,2210,2210,2210,2210,0
|
|
20230908,185300,291313573295,2210,2210,2210,2210,0
|
|
20230908,185200,291313573295,2210,2210,2210,2210,0
|
|
20230908,185100,291313573295,2210,2210,2210,2210,0
|
|
20230908,185000,291313573295,2210,2210,2210,2210,0
|
|
20230908,184900,291313573295,2210,2210,2210,2210,0
|
|
20230908,184800,291313573295,2210,2210,2210,2210,0
|
|
20230908,184700,291313573295,2210,2210,2210,2210,0
|
|
20230908,184600,291313573295,2210,2210,2210,2210,0
|
|
20230908,184500,291313573295,2210,2210,2210,2210,0
|
|
20230908,184400,291313573295,2210,2210,2210,2210,0
|
|
20230908,184300,291313573295,2210,2210,2210,2210,0
|
|
20230908,184200,291313573295,2210,2210,2210,2210,0
|
|
20230908,184100,291313573295,2210,2210,2210,2210,0
|
|
20230908,184000,291313573295,2210,2210,2210,2210,0
|
|
20230908,183900,291313573295,2210,2210,2210,2210,0
|
|
20230908,183800,291313573295,2210,2210,2210,2210,0
|
|
20230908,183700,291313573295,2210,2210,2210,2210,0
|
|
20230908,183600,291313573295,2210,2210,2210,2210,527933
|
|
20230908,183500,291313573295,2210,2210,2210,2210,0
|
|
20230908,183400,291313573295,2210,2210,2210,2210,0
|
|
20230908,183300,291313573295,2210,2210,2210,2210,0
|
|
20230908,183200,291313573295,2210,2210,2210,2210,0
|
|
20230908,183100,291313573295,2210,2210,2210,2210,0
|
|
20230908,183000,291313573295,2210,2210,2210,2210,0
|
|
20230908,182900,291313573295,2210,2210,2210,2210,0
|
|
20230908,182800,291313573295,2210,2210,2210,2210,0
|
|
20230908,182700,291313573295,2210,2210,2210,2210,0
|
|
20230908,182600,291313573295,2210,2210,2210,2210,0
|
|
20230908,182500,291313573295,2210,2210,2210,2210,0
|
|
20230908,182400,291313573295,2210,2210,2210,2210,0
|
|
20230908,182300,291313573295,2210,2210,2210,2210,0
|
|
20230908,182200,291313573295,2210,2210,2210,2210,0
|
|
20230908,182100,291313573295,2210,2210,2210,2210,0
|
|
20230908,182000,291313573295,2210,2210,2210,2210,0
|
|
20230908,181900,291313573295,2210,2210,2210,2210,0
|
|
20230908,181800,291313573295,2210,2210,2210,2210,0
|
|
20230908,181700,291313573295,2210,2210,2210,2210,0
|
|
20230908,181600,291313573295,2210,2210,2210,2210,0
|
|
20230908,181500,291313573295,2210,2210,2210,2210,0
|
|
20230908,181400,291313573295,2210,2210,2210,2210,0
|
|
20230908,181300,291313573295,2210,2210,2210,2210,0
|
|
20230908,181200,291313573295,2210,2210,2210,2210,0
|
|
20230908,181100,291313573295,2210,2210,2210,2210,0
|
|
20230908,181000,291313573295,2210,2210,2210,2210,0
|
|
20230908,180900,291313573295,2210,2210,2210,2210,0
|
|
20230908,180800,291313573295,2210,2210,2210,2210,0
|
|
20230908,180700,291313573295,2210,2210,2210,2210,0
|
|
20230908,180600,291313573295,2210,2210,2210,2210,527933
|
|
20230908,180500,291313573295,2210,2210,2210,2210,0
|
|
20230908,180400,291313573295,2210,2210,2210,2210,0
|
|
20230908,180300,291313573295,2210,2210,2210,2210,0
|
|
20230908,180200,291313573295,2210,2210,2210,2210,0
|
|
20230908,180100,291313573295,2210,2210,2210,2210,0
|
|
20230908,180000,291313573295,2210,2210,2210,2210,0
|
|
20230908,175900,291313573295,2210,2210,2210,2210,0
|
|
20230908,175800,291313573295,2210,2210,2210,2210,0
|
|
20230908,175700,291313573295,2210,2210,2210,2210,0
|
|
20230908,175600,291313573295,2210,2210,2210,2210,0
|
|
20230908,175500,291313573295,2210,2210,2210,2210,0
|
|
20230908,175400,291313573295,2210,2210,2210,2210,0
|
|
20230908,175300,291313573295,2210,2210,2210,2210,0
|
|
20230908,175200,291313573295,2210,2210,2210,2210,0
|
|
20230908,175100,291313573295,2210,2210,2210,2210,0
|
|
20230908,175000,291313573295,2210,2210,2210,2210,0
|
|
20230908,174900,291313573295,2210,2210,2210,2210,0
|
|
20230908,174800,291313573295,2210,2210,2210,2210,0
|
|
20230908,174700,291313573295,2210,2210,2210,2210,0
|
|
20230908,174600,291313573295,2210,2210,2210,2210,0
|
|
20230908,174500,291313573295,2210,2210,2210,2210,0
|
|
20230908,174400,291313573295,2210,2210,2210,2210,0
|
|
20230908,174300,291313573295,2210,2210,2210,2210,0
|
|
20230908,174200,291313573295,2210,2210,2210,2210,0
|
|
20230908,174100,291313573295,2210,2210,2210,2210,0
|
|
20230908,174000,291313573295,2210,2210,2210,2210,0
|
|
20230908,173900,291313573295,2210,2210,2210,2210,0
|
|
20230908,173800,291313573295,2210,2210,2210,2210,0
|
|
20230908,173700,291313573295,2210,2210,2210,2210,0
|
|
20230908,173600,291313573295,2210,2210,2210,2210,527933
|
|
20230908,173500,291313573295,2210,2210,2210,2210,0
|
|
20230908,173400,291313573295,2210,2210,2210,2210,0
|
|
20230908,173300,291313573295,2210,2210,2210,2210,0
|
|
20230908,173200,291313573295,2210,2210,2210,2210,0
|
|
20230908,173100,291313573295,2210,2210,2210,2210,0
|
|
20230908,173000,291313573295,2210,2210,2210,2210,0
|
|
20230908,172900,291313573295,2210,2210,2210,2210,0
|
|
20230908,172800,291313573295,2210,2210,2210,2210,0
|
|
20230908,172700,291313573295,2210,2210,2210,2210,0
|
|
20230908,172600,291313573295,2210,2210,2210,2210,0
|
|
20230908,172500,291313573295,2210,2210,2210,2210,0
|
|
20230908,172400,291313573295,2210,2210,2210,2210,0
|
|
20230908,172300,291313573295,2210,2210,2210,2210,0
|
|
20230908,172200,291313573295,2210,2210,2210,2210,0
|
|
20230908,172100,291313573295,2210,2210,2210,2210,0
|
|
20230908,172000,291313573295,2210,2210,2210,2210,0
|
|
20230908,171900,291313573295,2210,2210,2210,2210,0
|
|
20230908,171800,291313573295,2210,2210,2210,2210,0
|
|
20230908,171700,291313573295,2210,2210,2210,2210,0
|
|
20230908,171600,291313573295,2210,2210,2210,2210,0
|
|
20230908,171500,291313573295,2210,2210,2210,2210,0
|
|
20230908,171400,291313573295,2210,2210,2210,2210,0
|
|
20230908,171300,291313573295,2210,2210,2210,2210,0
|
|
20230908,171200,291313573295,2210,2210,2210,2210,0
|
|
20230908,171100,291313573295,2210,2210,2210,2210,0
|
|
20230908,171000,291313573295,2210,2210,2210,2210,0
|
|
20230908,170900,291313573295,2210,2210,2210,2210,0
|
|
20230908,170800,291313573295,2210,2210,2210,2210,0
|
|
20230908,170700,291313573295,2210,2210,2210,2210,0
|
|
20230908,170600,291313573295,2210,2210,2210,2210,527933
|
|
20230908,170500,291313573295,2210,2210,2210,2210,0
|
|
20230908,170400,291313573295,2210,2210,2210,2210,0
|
|
20230908,170300,291313573295,2210,2210,2210,2210,0
|
|
20230908,170200,291313573295,2210,2210,2210,2210,0
|
|
20230908,170100,291313573295,2210,2210,2210,2210,0
|
|
20230908,170000,291313573295,2210,2210,2210,2210,0
|
|
20230908,165900,291313573295,2210,2210,2210,2210,0
|
|
20230908,165800,291313573295,2210,2210,2210,2210,0
|
|
20230908,165700,291313573295,2210,2210,2210,2210,0
|
|
20230908,165600,291313573295,2210,2210,2210,2210,0
|
|
20230908,165500,291313573295,2210,2210,2210,2210,0
|
|
20230908,165400,291313573295,2210,2210,2210,2210,0
|
|
20230908,165300,291313573295,2210,2210,2210,2210,0
|
|
20230908,165200,291313573295,2210,2210,2210,2210,0
|
|
20230908,165100,291313573295,2210,2210,2210,2210,0
|
|
20230908,165000,291313573295,2210,2210,2210,2210,0
|
|
20230908,164900,291313573295,2210,2210,2210,2210,0
|
|
20230908,164800,291313573295,2210,2210,2210,2210,0
|
|
20230908,164700,291313573295,2210,2210,2210,2210,0
|
|
20230908,164600,291313573295,2210,2210,2210,2210,0
|
|
20230908,164500,291313573295,2210,2210,2210,2210,0
|
|
20230908,164400,291313573295,2210,2210,2210,2210,0
|
|
20230908,164300,291313573295,2210,2210,2210,2210,0
|
|
20230908,164200,291313573295,2210,2210,2210,2210,0
|
|
20230908,164100,291313573295,2210,2210,2210,2210,0
|
|
20230908,164000,291313573295,2210,2210,2210,2210,0
|
|
20230908,163900,291313573295,2210,2210,2210,2210,0
|
|
20230908,163800,291313573295,2210,2210,2210,2210,0
|
|
20230908,163700,291313573295,2210,2210,2210,2210,0
|
|
20230908,163600,291313573295,2210,2210,2210,2210,527933
|
|
20230908,163500,291313573295,2210,2210,2210,2210,0
|
|
20230908,163400,291313573295,2210,2210,2210,2210,0
|
|
20230908,163300,291313573295,2210,2210,2210,2210,0
|
|
20230908,163200,291313573295,2210,2210,2210,2210,0
|
|
20230908,163100,291313573295,2210,2210,2210,2210,0
|
|
20230908,163000,291313573295,2210,2210,2210,2210,0
|
|
20230908,162900,291313573295,2210,2210,2210,2210,0
|
|
20230908,162800,291313573295,2210,2210,2210,2210,0
|
|
20230908,162700,291313573295,2210,2210,2210,2210,0
|
|
20230908,162600,291313573295,2210,2210,2210,2210,0
|
|
20230908,162500,291313573295,2210,2210,2210,2210,0
|
|
20230908,162400,291313573295,2210,2210,2210,2210,0
|
|
20230908,162300,291313573295,2210,2210,2210,2210,0
|
|
20230908,162200,291313573295,2210,2210,2210,2210,0
|
|
20230908,162100,291313573295,2210,2210,2210,2210,0
|
|
20230908,162000,291313573295,2210,2210,2210,2210,0
|
|
20230908,161900,291313573295,2210,2210,2210,2210,0
|
|
20230908,161800,291313573295,2210,2210,2210,2210,0
|
|
20230908,161700,291313573295,2210,2210,2210,2210,0
|
|
20230908,161600,291313573295,2210,2210,2210,2210,0
|
|
20230908,161500,291313573295,2210,2210,2210,2210,0
|
|
20230908,161400,291313573295,2210,2210,2210,2210,0
|
|
20230908,161300,291313573295,2210,2210,2210,2210,0
|
|
20230908,161200,291313573295,2210,2210,2210,2210,0
|
|
20230908,161100,291313573295,2210,2210,2210,2210,0
|
|
20230908,161000,291313573295,2210,2210,2210,2210,0
|
|
20230908,160900,291313573295,2210,2210,2210,2210,0
|
|
20230908,160800,291313573295,2210,2210,2210,2210,0
|
|
20230908,160700,291313573295,2210,2210,2210,2210,0
|
|
20230908,160600,291313573295,2210,2210,2210,2210,527933
|
|
20230908,160500,291313573295,2210,2210,2210,2210,0
|
|
20230908,160400,291313573295,2210,2210,2210,2210,0
|
|
20230908,160300,291313573295,2210,2210,2210,2210,0
|
|
20230908,160200,291313573295,2210,2210,2210,2210,0
|
|
20230908,160100,291313573295,2210,2210,2210,2210,0
|
|
20230908,160000,291313573295,2210,2210,2210,2210,0
|
|
20230908,155900,291313573295,2210,2210,2210,2210,0
|
|
20230908,155800,291313573295,2210,2210,2210,2210,0
|
|
20230908,155700,291313573295,2210,2210,2210,2210,0
|
|
20230908,155600,291313573295,2210,2210,2210,2210,0
|
|
20230908,155500,291313573295,2210,2210,2210,2210,0
|
|
20230908,155400,291313573295,2210,2210,2210,2210,0
|
|
20230908,155300,291313573295,2210,2210,2210,2210,0
|
|
20230908,155200,291313573295,2210,2210,2210,2210,0
|
|
20230908,155100,291313573295,2210,2210,2210,2210,0
|
|
20230908,155000,291313573295,2210,2210,2210,2210,0
|
|
20230908,154900,291313573295,2210,2210,2210,2210,0
|
|
20230908,154800,291313573295,2210,2210,2210,2210,0
|
|
20230908,154700,291313573295,2210,2210,2210,2210,0
|
|
20230908,154600,291313573295,2210,2210,2210,2210,0
|
|
20230908,154500,291313573295,2210,2210,2210,2210,0
|
|
20230908,154400,291313573295,2210,2210,2210,2210,0
|
|
20230908,154300,291313573295,2210,2210,2210,2210,0
|
|
20230908,154200,291313573295,2210,2210,2210,2210,0
|
|
20230908,154100,291313573295,2210,2210,2210,2210,0
|
|
20230908,154000,291313573295,2210,2210,2210,2210,0
|
|
20230908,153900,291313573295,2210,2210,2210,2210,0
|
|
20230908,153800,291313573295,2210,2210,2210,2210,0
|
|
20230908,153700,291313573295,2210,2210,2210,2210,0
|
|
20230908,153600,291313573295,2210,2210,2210,2210,527933
|
|
20230908,153500,291313573295,2210,2210,2210,2210,0
|
|
20230908,153400,291313573295,2210,2210,2210,2210,0
|
|
20230908,153300,291313573295,2210,2210,2210,2210,0
|
|
20230908,153200,291313573295,2210,2210,2210,2210,0
|
|
20230908,153100,291313573295,2210,2210,2210,2210,0
|
|
20230908,153000,291313573295,2210,2210,2210,2210,527933
|
|
20230908,152900,290146841365,2195,2195,2195,2195,0
|
|
20230908,152800,290146841365,2195,2195,2195,2195,0
|
|
20230908,152700,290146841365,2195,2195,2195,2195,0
|
|
20230908,152600,290146841365,2195,2195,2195,2195,0
|
|
20230908,152500,290146841365,2195,2195,2195,2195,0
|
|
20230908,152400,290146841365,2195,2195,2195,2195,0
|
|
20230908,152300,290146841365,2195,2195,2195,2195,0
|
|
20230908,152200,290146841365,2195,2195,2195,2195,0
|
|
20230908,152100,290146841365,2195,2195,2195,2195,0
|
|
20230908,152000,290146841365,2195,2195,2195,2195,0
|
|
20230908,151900,290146841365,2195,2210,2210,2195,280301
|
|
20230908,151800,289529790335,2210,2210,2215,2200,134317
|
|
20230908,151700,289233171835,2210,2215,2220,2200,88248
|
|
20230908,151600,289038109560,2215,2210,2225,2210,126049
|
|
20230908,151500,288758594125,2210,2200,2225,2195,243546
|
|
20230908,151400,288219278730,2200,2200,2210,2195,95977
|
|
20230908,151300,288007990335,2200,2215,2220,2200,47762
|
|
20230908,151200,287902396750,2220,2215,2225,2205,113547
|
|
20230908,151100,287650682055,2215,2200,2220,2185,221588
|
|
20230908,151000,287162680415,2200,2205,2210,2195,78731
|
|
20230908,150900,286989379490,2205,2195,2210,2190,153814
|
|
20230908,150800,286650771275,2200,2185,2200,2180,119497
|
|
20230908,150700,286389315620,2185,2185,2185,2185,0
|
|
20230908,150600,286389315620,2185,2200,2205,2185,259619
|
|
20230908,150500,285821407885,2205,2205,2210,2190,102863
|
|
20230908,150400,285595204510,2205,2225,2225,2200,109218
|
|
20230908,150300,285353479175,2225,2210,2230,2205,248488
|
|
20230908,150200,284801481525,2205,2210,2215,2200,88940
|
|
20230908,150100,284604983165,2210,2210,2215,2190,248495
|
|
20230908,150000,284059139475,2210,2210,2215,2205,65195
|
|
20230908,145900,283915086230,2210,2210,2215,2205,60703
|
|
20230908,145800,283780945115,2210,2210,2220,2195,160867
|
|
20230908,145700,283426099490,2210,2210,2215,2200,162767
|
|
20230908,145600,283067367135,2205,2200,2215,2195,405816
|
|
20230908,145500,282173239955,2200,2215,2220,2200,308349
|
|
20230908,145400,281491877935,2215,2250,2250,2205,610927
|
|
20230908,145300,280135572915,2245,2255,2260,2235,585354
|
|
20230908,145200,278820774400,2255,2305,2315,2255,303255
|
|
20230908,145100,278129328370,2305,2315,2320,2300,85846
|
|
20230908,145000,277930994045,2315,2335,2340,2315,72625
|
|
20230908,144900,277761681620,2330,2325,2340,2325,60974
|
|
20230908,144800,277619397775,2335,2340,2350,2315,131597
|
|
20230908,144700,277311690370,2345,2345,2350,2335,127968
|
|
20230908,144600,277011808060,2350,2305,2360,2300,371236
|
|
20230908,144500,276145027540,2305,2295,2305,2280,129181
|
|
20230908,144400,275848783355,2290,2300,2300,2280,95367
|
|
20230908,144300,275630475875,2295,2280,2300,2280,163062
|
|
20230908,144200,275257634360,2285,2295,2295,2280,92624
|
|
20230908,144100,275045710735,2295,2300,2300,2275,363045
|
|
20230908,144000,274215891880,2300,2290,2305,2290,81701
|
|
20230908,143900,274028166395,2295,2320,2320,2290,171911
|
|
20230908,143800,273632542610,2315,2315,2340,2310,62146
|
|
20230908,143700,273488015860,2320,2335,2335,2310,119485
|
|
20230908,143600,273210879875,2330,2355,2360,2330,146587
|
|
20230908,143500,272866457690,2350,2350,2355,2335,193819
|
|
20230908,143400,272411781975,2350,2315,2355,2310,270537
|
|
20230908,143300,271779282945,2315,2310,2315,2290,215285
|
|
20230908,143200,271284171420,2310,2325,2325,2300,192997
|
|
20230908,143100,270838792025,2320,2330,2340,2320,166719
|
|
20230908,143000,270450051265,2330,2320,2340,2310,442068
|
|
20230908,142900,269421802995,2325,2360,2360,2300,980212
|
|
20230908,142800,267146810430,2360,2365,2375,2355,130008
|
|
20230908,142700,266839634225,2360,2395,2395,2360,353911
|
|
20230908,142600,266000235540,2395,2400,2405,2390,76332
|
|
20230908,142500,265817431475,2400,2380,2405,2375,317467
|
|
20230908,142400,265058236540,2380,2405,2425,2355,662921
|
|
20230908,142300,263479469280,2405,2460,2470,2385,419687
|
|
20230908,142200,262466527730,2465,2470,2475,2450,101197
|
|
20230908,142100,262217285580,2475,2450,2485,2445,180388
|
|
20230908,142000,261771428935,2450,2440,2450,2435,45162
|
|
20230908,141900,261661214580,2440,2450,2450,2440,51869
|
|
20230908,141800,261534457355,2450,2460,2465,2440,82754
|
|
20230908,141700,261331673355,2450,2455,2460,2445,81343
|
|
20230908,141600,261131919795,2450,2445,2465,2425,222222
|
|
20230908,141500,260589269570,2440,2465,2470,2435,154168
|
|
20230908,141400,260211645425,2470,2470,2475,2450,144684
|
|
20230908,141300,259855660020,2475,2460,2475,2460,110700
|
|
20230908,141200,259582647210,2460,2495,2495,2455,287691
|
|
20230908,141100,258870180050,2490,2500,2500,2475,147538
|
|
20230908,141000,258503420685,2495,2510,2515,2480,318483
|
|
20230908,140900,257706028210,2510,2510,2520,2490,408167
|
|
20230908,140800,256682540905,2505,2490,2515,2460,497356
|
|
20230908,140700,255442722985,2485,2455,2495,2455,491766
|
|
20230908,140600,254219750465,2455,2460,2465,2455,25468
|
|
20230908,140500,254157091700,2460,2465,2470,2445,91976
|
|
20230908,140400,253930974595,2465,2460,2465,2455,44739
|
|
20230908,140300,253820843960,2460,2450,2470,2440,145591
|
|
20230908,140200,253463192585,2450,2450,2460,2435,125078
|
|
20230908,140100,253157337675,2450,2470,2475,2440,141431
|
|
20230908,140000,252809777605,2460,2485,2485,2455,178653
|
|
20230908,135900,252368506510,2485,2465,2490,2460,355067
|
|
20230908,135800,251487530380,2465,2470,2475,2450,268247
|
|
20230908,135700,250826537305,2470,2445,2470,2445,266932
|
|
20230908,135600,250169939465,2450,2430,2460,2430,425687
|
|
20230908,135500,249128063040,2435,2410,2435,2405,125139
|
|
20230908,135400,248825054630,2405,2410,2415,2400,85388
|
|
20230908,135300,248619527250,2410,2410,2415,2395,79542
|
|
20230908,135200,248428205010,2410,2400,2415,2395,105764
|
|
20230908,135100,248173654125,2400,2390,2405,2385,78516
|
|
20230908,135000,247985621345,2390,2405,2405,2380,313084
|
|
20230908,134900,247237088050,2400,2410,2415,2400,58273
|
|
20230908,134800,247096833215,2405,2410,2415,2395,224065
|
|
20230908,134700,246558228415,2415,2410,2420,2400,83893
|
|
20230908,134600,246356024440,2405,2420,2425,2405,73950
|
|
20230908,134500,246177397060,2420,2420,2425,2415,64445
|
|
20230908,134400,246021505285,2415,2405,2425,2405,101069
|
|
20230908,134300,245777499475,2410,2420,2425,2400,242695
|
|
20230908,134200,245192793985,2425,2430,2430,2410,235560
|
|
20230908,134100,244622883075,2425,2440,2445,2425,137736
|
|
20230908,134000,244287789680,2440,2435,2445,2435,60764
|
|
20230908,133900,244139714455,2435,2445,2455,2435,55026
|
|
20230908,133800,244005211730,2450,2455,2455,2445,44490
|
|
20230908,133700,243896122875,2450,2450,2460,2450,41541
|
|
20230908,133600,243794136500,2455,2440,2460,2440,90568
|
|
20230908,133500,243572729785,2440,2445,2445,2435,75582
|
|
20230908,133400,243388313685,2440,2450,2455,2440,56847
|
|
20230908,133300,243249147455,2445,2455,2460,2445,84411
|
|
20230908,133200,243042199440,2460,2450,2465,2450,144009
|
|
20230908,133100,242688527850,2455,2435,2455,2430,66169
|
|
20230908,133000,242526869015,2440,2440,2440,2430,67594
|
|
20230908,132900,242362175655,2435,2440,2440,2425,152099
|
|
20230908,132800,241992060745,2435,2430,2450,2430,131961
|
|
20230908,132700,241670292860,2430,2445,2445,2420,257852
|
|
20230908,132600,241043352895,2435,2450,2455,2435,229809
|
|
20230908,132500,240481198315,2455,2475,2480,2420,611034
|
|
20230908,132400,238987490250,2475,2485,2490,2475,61154
|
|
20230908,132300,238835691555,2490,2490,2490,2480,62433
|
|
20230908,132200,238680495045,2490,2485,2495,2485,46938
|
|
20230908,132100,238563632650,2485,2485,2495,2485,29904
|
|
20230908,132000,238489214465,2485,2490,2495,2485,28542
|
|
20230908,131900,238418183980,2495,2490,2500,2485,38431
|
|
20230908,131800,238322445870,2490,2500,2505,2480,82750
|
|
20230908,131700,238116308270,2505,2490,2505,2485,97568
|
|
20230908,131600,237872916930,2485,2475,2490,2470,99878
|
|
20230908,131500,237625512295,2475,2475,2490,2475,95213
|
|
20230908,131400,237389409015,2475,2490,2495,2470,132826
|
|
20230908,131300,237059897315,2485,2470,2490,2460,235477
|
|
20230908,131200,236477465035,2470,2505,2510,2470,179569
|
|
20230908,131100,236031170245,2505,2515,2520,2505,163537
|
|
20230908,131000,235620006055,2515,2490,2515,2485,107367
|
|
20230908,130900,235351789835,2485,2495,2495,2480,113933
|
|
20230908,130800,235068452290,2495,2490,2495,2480,72718
|
|
20230908,130700,234887557710,2485,2500,2500,2485,151093
|
|
20230908,130600,234510819780,2495,2495,2510,2485,173559
|
|
20230908,130500,234077234120,2490,2505,2505,2470,512343
|
|
20230908,130400,232803351750,2500,2520,2530,2500,279596
|
|
20230908,130300,232102059645,2525,2535,2540,2520,87972
|
|
20230908,130200,231879311120,2540,2520,2545,2515,156928
|
|
20230908,130100,231482248195,2520,2515,2520,2505,109432
|
|
20230908,130000,231207539320,2515,2510,2520,2500,136209
|
|
20230908,125900,230865962720,2505,2525,2525,2505,193972
|
|
20230908,125800,230378362550,2525,2530,2535,2515,53681
|
|
20230908,125700,230242849305,2530,2515,2535,2515,55559
|
|
20230908,125600,230102493310,2520,2535,2535,2510,172336
|
|
20230908,125500,229668445075,2530,2535,2540,2525,101065
|
|
20230908,125400,229412438815,2540,2520,2540,2515,103114
|
|
20230908,125300,229151578315,2515,2515,2525,2510,193152
|
|
20230908,125200,228665554085,2515,2525,2545,2515,153914
|
|
20230908,125100,228276231730,2530,2540,2555,2520,260016
|
|
20230908,125000,227617805655,2545,2550,2550,2535,164246
|
|
20230908,124900,227200724970,2545,2560,2570,2530,250212
|
|
20230908,124800,226563373840,2565,2550,2565,2540,216334
|
|
20230908,124700,226011899570,2550,2555,2560,2535,201895
|
|
20230908,124600,225497207650,2555,2560,2565,2545,294056
|
|
20230908,124500,224746242540,2565,2570,2595,2555,406780
|
|
20230908,124400,223698897810,2570,2580,2605,2570,1001003
|
|
20230908,124300,221106416580,2575,2560,2590,2560,637820
|
|
20230908,124200,219463071695,2560,2550,2575,2540,421659
|
|
20230908,124100,218382805045,2550,2525,2550,2525,142748
|
|
20230908,124000,218019648110,2525,2535,2540,2520,67295
|
|
20230908,123900,217849515140,2535,2540,2545,2530,103348
|
|
20230908,123800,217587418615,2540,2535,2560,2535,374457
|
|
20230908,123700,216632703045,2535,2560,2560,2530,261906
|
|
20230908,123600,215966138730,2560,2500,2560,2500,308611
|
|
20230908,123500,215183685130,2500,2510,2515,2500,120612
|
|
20230908,123400,214881374280,2510,2520,2525,2510,64242
|
|
20230908,123300,214719669970,2520,2525,2525,2515,55650
|
|
20230908,123200,214579420215,2520,2530,2545,2515,244495
|
|
20230908,123100,213960248810,2530,2540,2540,2520,233239
|
|
20230908,123000,213370042275,2535,2500,2540,2495,314317
|
|
20230908,122900,212577860490,2495,2485,2505,2480,269556
|
|
20230908,122800,211905495565,2480,2505,2510,2480,580625
|
|
20230908,122700,210460194000,2505,2515,2530,2505,209721
|
|
20230908,122600,209932276095,2510,2515,2520,2500,303745
|
|
20230908,122500,209170815645,2515,2530,2530,2510,128368
|
|
20230908,122400,208847271120,2525,2530,2530,2515,161976
|
|
20230908,122300,208438914175,2530,2555,2555,2525,159889
|
|
20230908,122200,208032426170,2560,2515,2560,2505,639724
|
|
20230908,122100,206414585905,2515,2530,2530,2515,262278
|
|
20230908,122000,205753401660,2525,2540,2545,2520,311446
|
|
20230908,121900,204966012645,2540,2540,2550,2530,254449
|
|
20230908,121800,204320727675,2545,2565,2570,2540,443902
|
|
20230908,121700,203189893510,2570,2555,2575,2550,261216
|
|
20230908,121600,202519700835,2555,2570,2575,2555,250711
|
|
20230908,121500,201877746725,2560,2580,2585,2560,233138
|
|
20230908,121400,201277666300,2585,2570,2585,2560,259422
|
|
20230908,121300,200610820230,2570,2570,2585,2560,438542
|
|
20230908,121200,199481774470,2565,2585,2595,2550,557576
|
|
20230908,121100,198046880975,2590,2535,2590,2535,688480
|
|
20230908,121000,196278757950,2540,2560,2565,2535,186959
|
|
20230908,120900,195802731120,2565,2555,2565,2540,335144
|
|
20230908,120800,194946546800,2555,2550,2555,2530,317482
|
|
20230908,120700,194140627635,2550,2565,2565,2535,340604
|
|
20230908,120600,193272676005,2565,2530,2565,2530,358275
|
|
20230908,120500,192358151120,2530,2570,2580,2530,710894
|
|
20230908,120400,190537466970,2575,2565,2575,2545,834761
|
|
20230908,120300,188399296730,2565,2550,2575,2540,1179928
|
|
20230908,120200,185378099600,2545,2480,2550,2475,1661039
|
|
20230908,120100,181179754590,2480,2490,2490,2475,267252
|
|
20230908,120000,180516355405,2490,2500,2510,2465,531627
|
|
20230908,115900,179193440515,2505,2465,2510,2460,893313
|
|
20230908,115800,176965431260,2460,2450,2475,2440,436541
|
|
20230908,115700,175889082525,2445,2445,2450,2440,140625
|
|
20230908,115600,175544990890,2440,2440,2450,2430,127711
|
|
20230908,115500,175233492815,2435,2420,2440,2420,83402
|
|
20230908,115400,175030832865,2420,2420,2435,2410,102591
|
|
20230908,115300,174782398855,2425,2425,2435,2400,220890
|
|
20230908,115200,174249312175,2430,2435,2435,2425,71365
|
|
20230908,115100,174075846305,2425,2455,2460,2420,172575
|
|
20230908,115000,173654882175,2445,2435,2460,2430,188122
|
|
20230908,114900,173194957925,2435,2460,2465,2430,230919
|
|
20230908,114800,172630249630,2460,2455,2465,2455,211648
|
|
20230908,114700,172109747825,2455,2445,2465,2440,253205
|
|
20230908,114600,171488733405,2445,2440,2450,2430,258359
|
|
20230908,114500,170858137285,2435,2410,2450,2405,713608
|
|
20230908,114400,169123197385,2410,2390,2410,2375,176350
|
|
20230908,114300,168701507770,2390,2395,2405,2385,219942
|
|
20230908,114200,168174501105,2400,2400,2405,2375,549878
|
|
20230908,114100,166860430965,2400,2415,2420,2400,356158
|
|
20230908,114000,166003218265,2420,2415,2430,2415,207365
|
|
20230908,113900,165501086515,2415,2425,2435,2410,288712
|
|
20230908,113800,164803553500,2425,2440,2440,2420,275244
|
|
20230908,113700,164134592170,2435,2450,2455,2420,141668
|
|
20230908,113600,163790027465,2450,2445,2455,2415,231248
|
|
20230908,113500,163227857020,2440,2465,2470,2440,169021
|
|
20230908,113400,162812280345,2465,2440,2465,2440,196763
|
|
20230908,113300,162329369940,2440,2465,2465,2415,450439
|
|
20230908,113200,161232906580,2460,2455,2465,2445,127424
|
|
20230908,113100,160920531810,2455,2465,2470,2455,80049
|
|
20230908,113000,160723594945,2465,2475,2475,2455,197158
|
|
20230908,112900,160237819125,2475,2475,2480,2465,109827
|
|
20230908,112800,159966208100,2465,2450,2475,2450,133703
|
|
20230908,112700,159637090590,2455,2480,2485,2445,369058
|
|
20230908,112600,158730207915,2480,2475,2485,2470,106323
|
|
20230908,112500,158466881955,2475,2485,2500,2475,152319
|
|
20230908,112400,158088025035,2485,2480,2500,2475,239865
|
|
20230908,112300,157491593125,2480,2490,2520,2470,447373
|
|
20230908,112200,156373235765,2490,2490,2510,2485,401780
|
|
20230908,112100,155369480800,2490,2480,2500,2470,390495
|
|
20230908,112000,154397494245,2475,2460,2490,2455,187472
|
|
20230908,111900,153933813405,2455,2445,2465,2445,182920
|
|
20230908,111800,153484463140,2450,2460,2470,2440,233686
|
|
20230908,111700,152912192735,2460,2475,2480,2455,99832
|
|
20230908,111600,152665596760,2480,2455,2490,2450,192205
|
|
20230908,111500,152190883365,2455,2480,2485,2455,182415
|
|
20230908,111400,151739408725,2485,2475,2495,2470,166283
|
|
20230908,111300,151326093395,2470,2485,2500,2465,284228
|
|
20230908,111200,150619422270,2490,2465,2505,2450,777642
|
|
20230908,111100,148684980725,2465,2460,2480,2445,302024
|
|
20230908,111000,147940486630,2460,2465,2480,2445,430450
|
|
20230908,110900,146880286155,2465,2420,2475,2405,430075
|
|
20230908,110800,145835569850,2415,2410,2430,2405,276814
|
|
20230908,110700,145165431425,2405,2460,2460,2405,657081
|
|
20230908,110600,143575478240,2460,2455,2470,2435,321864
|
|
20230908,110500,142787369820,2460,2460,2470,2450,169433
|
|
20230908,110400,142370324605,2465,2470,2475,2450,209086
|
|
20230908,110300,141856166430,2470,2470,2480,2450,240919
|
|
20230908,110200,141263136115,2475,2485,2505,2470,403594
|
|
20230908,110100,140258196335,2490,2470,2500,2460,277244
|
|
20230908,110000,139570163530,2465,2475,2490,2460,254681
|
|
20230908,105900,138939067500,2470,2475,2480,2450,274528
|
|
20230908,105800,138263233110,2470,2455,2480,2450,244973
|
|
20230908,105700,137658911470,2455,2500,2505,2440,741338
|
|
20230908,105600,135832147270,2505,2515,2535,2480,799155
|
|
20230908,105500,133828525570,2520,2470,2530,2470,1142765
|
|
20230908,105400,130963372310,2480,2455,2485,2445,549297
|
|
20230908,105300,129610154035,2455,2485,2485,2435,1087827
|
|
20230908,105200,126939029595,2480,2495,2520,2475,806127
|
|
20230908,105100,124925051090,2500,2480,2515,2480,872518
|
|
20230908,105000,122742272025,2485,2475,2505,2465,555148
|
|
20230908,104900,121362043765,2480,2480,2485,2455,625800
|
|
20230908,104800,119817750095,2485,2485,2505,2465,868765
|
|
20230908,104700,117659126725,2495,2475,2500,2465,1227478
|
|
20230908,104600,114605695450,2475,2470,2485,2450,1238797
|
|
20230908,104500,111543360210,2475,2405,2485,2405,1671671
|
|
20230908,104400,107459713465,2410,2370,2425,2370,1334580
|
|
20230908,104300,104256165605,2370,2335,2375,2325,588909
|
|
20230908,104200,102869621140,2330,2295,2345,2290,644346
|
|
20230908,104100,101369627515,2295,2295,2300,2270,191239
|
|
20230908,104000,100933656645,2300,2305,2310,2275,312730
|
|
20230908,103900,100216026120,2310,2275,2310,2265,420269
|
|
20230908,103800,99253282165,2275,2280,2300,2270,371256
|
|
20230908,103700,98405698500,2270,2285,2300,2265,548732
|
|
20230908,103600,97152431905,2285,2310,2315,2265,886878
|
|
20230908,103500,95122423425,2305,2355,2355,2280,1349823
|
|
20230908,103400,92001151455,2350,2360,2390,2350,476161
|
|
20230908,103300,90875726580,2355,2395,2400,2355,636523
|
|
20230908,103200,89367936880,2395,2400,2440,2385,738319
|
|
20230908,103100,87583766495,2400,2380,2405,2370,523534
|
|
20230908,103000,86332569830,2380,2410,2415,2370,976999
|
|
20230908,102900,84002908300,2410,2425,2440,2405,882706
|
|
20230908,102800,81863938325,2435,2435,2435,2435,0
|
|
20230908,102700,81863938325,2435,2435,2435,2435,0
|
|
20230908,102600,81863938325,2435,2400,2435,2395,1404059
|
|
20230908,102500,78461528155,2400,2385,2415,2380,636335
|
|
20230908,102400,76931599745,2380,2385,2400,2365,400077
|
|
20230908,102300,75978523085,2390,2395,2415,2370,592186
|
|
20230908,102200,74560074105,2400,2355,2420,2355,772336
|
|
20230908,102100,72708373415,2355,2350,2390,2340,823522
|
|
20230908,102000,70757080310,2345,2395,2400,2340,1127131
|
|
20230908,101900,68088310735,2395,2405,2415,2390,868948
|
|
20230908,101800,65999856415,2405,2375,2410,2355,1399140
|
|
20230908,101700,62660975000,2370,2325,2380,2325,1134741
|
|
20230908,101600,59980535360,2325,2330,2360,2305,1470997
|
|
20230908,101500,56551543535,2320,2295,2330,2265,1164391
|
|
20230908,101400,53881393850,2295,2260,2300,2255,1431905
|
|
20230908,101300,50613283325,2260,2255,2275,2235,1145411
|
|
20230908,101200,48028769770,2255,2170,2260,2170,1847112
|
|
20230908,101100,43897308840,2170,2210,2215,2165,839505
|
|
20230908,101000,42059800195,2205,2215,2225,2200,742442
|
|
20230908,100900,40415244355,2225,2225,2225,2225,0
|
|
20230908,100800,40415244355,2225,2220,2225,2210,474317
|
|
20230908,100700,39362183265,2215,2125,2220,2125,1142516
|
|
20230908,100600,36848421545,2125,2145,2150,2120,136207
|
|
20230908,100500,36557831130,2150,2145,2160,2125,246177
|
|
20230908,100400,36029915780,2145,2120,2160,2110,233535
|
|
20230908,100300,35531303120,2115,2090,2125,2090,179121
|
|
20230908,100200,35153317525,2090,2115,2130,2090,412675
|
|
20230908,100100,34281481525,2105,2140,2140,2100,546526
|
|
20230908,100000,33124220795,2135,2165,2165,2125,575637
|
|
20230908,095900,31891960035,2165,2160,2215,2145,1041041
|
|
20230908,095800,29616366785,2160,2180,2180,2150,403517
|
|
20230908,095700,28742965405,2175,2180,2195,2150,920604
|
|
20230908,095600,26739792045,2180,2155,2200,2155,1390633
|
|
20230908,095500,23698928875,2160,2160,2180,2145,1115354
|
|
20230908,095400,21283578875,2160,2115,2165,2110,932782
|
|
20230908,095300,19288402985,2120,2100,2140,2100,1009973
|
|
20230908,095200,17145709770,2105,2115,2120,2070,796414
|
|
20230908,095100,15469330915,2110,2055,2120,2050,988307
|
|
20230908,095000,13398450350,2060,2020,2085,2010,583096
|
|
20230908,094900,12193630070,2025,1989,2025,1989,60924
|
|
20230908,094800,12071513968,1989,1991,1997,1989,23919
|
|
20230908,094700,12023907464,1990,1995,1997,1990,51383
|
|
20230908,094600,11921472195,1995,2000,2000,1995,35794
|
|
20230908,094500,11850000823,2000,2000,2000,1997,19321
|
|
20230908,094400,11811368950,1999,2000,2005,1998,39993
|
|
20230908,094300,11731390114,2000,2010,2010,1999,18831
|
|
20230908,094200,11693668581,2010,2000,2010,1997,22287
|
|
20230908,094100,11649071954,2005,2005,2015,1993,56513
|
|
20230908,094000,11536020005,2010,2000,2010,2000,14190
|
|
20230908,093900,11507588630,2000,2020,2020,1998,40828
|
|
20230908,093800,11425641518,2020,2005,2025,1999,70512
|
|
20230908,093700,11283698983,2005,1989,2005,1985,31941
|
|
20230908,093600,11219942586,1989,2005,2005,1989,45862
|
|
20230908,093500,11128431597,2005,2020,2020,1999,106335
|
|
20230908,093400,10914702672,2015,1986,2015,1977,76222
|
|
20230908,093300,10762871434,1985,1989,1989,1980,39310
|
|
20230908,093200,10684822277,1988,1972,1989,1972,59908
|
|
20230908,093100,10566155138,1971,1965,1974,1965,34937
|
|
20230908,093000,10497385185,1966,1951,1967,1950,73379
|
|
20230908,092900,10353663317,1950,1970,1974,1950,157336
|
|
20230908,092800,10045330511,1970,1979,1982,1969,85538
|
|
20230908,092700,9876546949,1975,1965,1979,1960,190585
|
|
20230908,092600,9501900115,1965,1988,1989,1964,280829
|
|
20230908,092500,8946834511,1988,1997,1997,1988,148687
|
|
20230908,092400,8650748868,1997,1999,1999,1991,135950
|
|
20230908,092300,8379764496,1999,2010,2015,1998,50880
|
|
20230908,092200,8277834165,2005,1999,2015,1998,23546
|
|
20230908,092100,8230690429,1999,2000,2020,1997,61715
|
|
20230908,092000,8107124676,1999,2005,2010,1998,70786
|
|
20230908,091900,7965466478,2005,2005,2010,1998,71724
|
|
20230908,091800,7821945030,2000,2005,2020,2000,135849
|
|
20230908,091700,7549465305,2005,2015,2020,2005,39765
|
|
20230908,091600,7469463605,2010,2020,2030,2010,90896
|
|
20230908,091500,7286204370,2020,2045,2045,2020,51718
|
|
20230908,091400,7180912375,2045,2035,2045,2015,57409
|
|
20230908,091300,7064680405,2045,2055,2060,2035,49179
|
|
20230908,091200,6963891240,2055,2060,2070,2045,109174
|
|
20230908,091100,6739176215,2060,2030,2065,2015,93860
|
|
20230908,091000,6547552805,2030,2020,2035,2010,53632
|
|
20230908,090900,6439061125,2025,2005,2030,2005,58426
|
|
20230908,090800,6321284270,2010,2010,2010,1997,178921
|
|
20230908,090700,5963297627,2005,2010,2040,2005,143715
|
|
20230908,090600,5673045652,2005,2015,2030,2005,137682
|
|
20230908,090500,5395674222,2015,2050,2065,2005,304052
|
|
20230908,090400,4776614522,2055,2080,2090,2050,250184
|
|
20230908,090300,4257993452,2085,2055,2095,2050,355926
|
|
20230908,090200,3517801147,2065,2045,2080,2040,379921
|
|
20230908,090100,2733165907,2050,1994,2060,1991,514074
|
|
20230908,090000,1686340807,1994,2025,2030,1993,830228
|