629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192600,1948763230,3395,3395,3395,3395,10771
|
|
20230908,192500,1948763230,3395,3395,3395,3395,0
|
|
20230908,192400,1948763230,3395,3395,3395,3395,0
|
|
20230908,192300,1948763230,3395,3395,3395,3395,0
|
|
20230908,192200,1948763230,3395,3395,3395,3395,0
|
|
20230908,192100,1948763230,3395,3395,3395,3395,0
|
|
20230908,192000,1948763230,3395,3395,3395,3395,0
|
|
20230908,191900,1948763230,3395,3395,3395,3395,0
|
|
20230908,191800,1948763230,3395,3395,3395,3395,0
|
|
20230908,191700,1948763230,3395,3395,3395,3395,0
|
|
20230908,191600,1948763230,3395,3395,3395,3395,0
|
|
20230908,191500,1948763230,3395,3395,3395,3395,0
|
|
20230908,191400,1948763230,3395,3395,3395,3395,0
|
|
20230908,191300,1948763230,3395,3395,3395,3395,0
|
|
20230908,191200,1948763230,3395,3395,3395,3395,0
|
|
20230908,191100,1948763230,3395,3395,3395,3395,0
|
|
20230908,191000,1948763230,3395,3395,3395,3395,0
|
|
20230908,190900,1948763230,3395,3395,3395,3395,0
|
|
20230908,190800,1948763230,3395,3395,3395,3395,0
|
|
20230908,190700,1948763230,3395,3395,3395,3395,0
|
|
20230908,190600,1948763230,3395,3395,3395,3395,0
|
|
20230908,190500,1948763230,3395,3395,3395,3395,0
|
|
20230908,190400,1948763230,3395,3395,3395,3395,0
|
|
20230908,190300,1948763230,3395,3395,3395,3395,0
|
|
20230908,190200,1948763230,3395,3395,3395,3395,0
|
|
20230908,190100,1948763230,3395,3395,3395,3395,0
|
|
20230908,190000,1948763230,3395,3395,3395,3395,0
|
|
20230908,185900,1948763230,3395,3395,3395,3395,0
|
|
20230908,185800,1948763230,3395,3395,3395,3395,0
|
|
20230908,185700,1948763230,3395,3395,3395,3395,0
|
|
20230908,185600,1948763230,3395,3395,3395,3395,10771
|
|
20230908,185500,1948763230,3395,3395,3395,3395,0
|
|
20230908,185400,1948763230,3395,3395,3395,3395,0
|
|
20230908,185300,1948763230,3395,3395,3395,3395,0
|
|
20230908,185200,1948763230,3395,3395,3395,3395,0
|
|
20230908,185100,1948763230,3395,3395,3395,3395,0
|
|
20230908,185000,1948763230,3395,3395,3395,3395,0
|
|
20230908,184900,1948763230,3395,3395,3395,3395,0
|
|
20230908,184800,1948763230,3395,3395,3395,3395,0
|
|
20230908,184700,1948763230,3395,3395,3395,3395,0
|
|
20230908,184600,1948763230,3395,3395,3395,3395,0
|
|
20230908,184500,1948763230,3395,3395,3395,3395,0
|
|
20230908,184400,1948763230,3395,3395,3395,3395,0
|
|
20230908,184300,1948763230,3395,3395,3395,3395,0
|
|
20230908,184200,1948763230,3395,3395,3395,3395,0
|
|
20230908,184100,1948763230,3395,3395,3395,3395,0
|
|
20230908,184000,1948763230,3395,3395,3395,3395,0
|
|
20230908,183900,1948763230,3395,3395,3395,3395,0
|
|
20230908,183800,1948763230,3395,3395,3395,3395,0
|
|
20230908,183700,1948763230,3395,3395,3395,3395,0
|
|
20230908,183600,1948763230,3395,3395,3395,3395,0
|
|
20230908,183500,1948763230,3395,3395,3395,3395,0
|
|
20230908,183400,1948763230,3395,3395,3395,3395,0
|
|
20230908,183300,1948763230,3395,3395,3395,3395,0
|
|
20230908,183200,1948763230,3395,3395,3395,3395,0
|
|
20230908,183100,1948763230,3395,3395,3395,3395,0
|
|
20230908,183000,1948763230,3395,3395,3395,3395,0
|
|
20230908,182900,1948763230,3395,3395,3395,3395,0
|
|
20230908,182800,1948763230,3395,3395,3395,3395,0
|
|
20230908,182700,1948763230,3395,3395,3395,3395,0
|
|
20230908,182600,1948763230,3395,3395,3395,3395,10771
|
|
20230908,182500,1948763230,3395,3395,3395,3395,0
|
|
20230908,182400,1948763230,3395,3395,3395,3395,0
|
|
20230908,182300,1948763230,3395,3395,3395,3395,0
|
|
20230908,182200,1948763230,3395,3395,3395,3395,0
|
|
20230908,182100,1948763230,3395,3395,3395,3395,0
|
|
20230908,182000,1948763230,3395,3395,3395,3395,0
|
|
20230908,181900,1948763230,3395,3395,3395,3395,0
|
|
20230908,181800,1948763230,3395,3395,3395,3395,0
|
|
20230908,181700,1948763230,3395,3395,3395,3395,0
|
|
20230908,181600,1948763230,3395,3395,3395,3395,0
|
|
20230908,181500,1948763230,3395,3395,3395,3395,0
|
|
20230908,181400,1948763230,3395,3395,3395,3395,0
|
|
20230908,181300,1948763230,3395,3395,3395,3395,0
|
|
20230908,181200,1948763230,3395,3395,3395,3395,0
|
|
20230908,181100,1948763230,3395,3395,3395,3395,0
|
|
20230908,181000,1948763230,3395,3395,3395,3395,0
|
|
20230908,180900,1948763230,3395,3395,3395,3395,0
|
|
20230908,180800,1948763230,3395,3395,3395,3395,0
|
|
20230908,180700,1948763230,3395,3395,3395,3395,0
|
|
20230908,180600,1948763230,3395,3395,3395,3395,0
|
|
20230908,180500,1948763230,3395,3395,3395,3395,0
|
|
20230908,180400,1948763230,3395,3395,3395,3395,0
|
|
20230908,180300,1948763230,3395,3395,3395,3395,0
|
|
20230908,180200,1948763230,3395,3395,3395,3395,0
|
|
20230908,180100,1948763230,3395,3395,3395,3395,0
|
|
20230908,180000,1948763230,3395,3395,3395,3395,0
|
|
20230908,175900,1948763230,3395,3395,3395,3395,0
|
|
20230908,175800,1948763230,3395,3395,3395,3395,0
|
|
20230908,175700,1948763230,3395,3395,3395,3395,0
|
|
20230908,175600,1948763230,3395,3395,3395,3395,10771
|
|
20230908,175500,1948763230,3395,3395,3395,3395,0
|
|
20230908,175400,1948763230,3395,3395,3395,3395,0
|
|
20230908,175300,1948763230,3395,3395,3395,3395,0
|
|
20230908,175200,1948763230,3395,3395,3395,3395,0
|
|
20230908,175100,1948763230,3395,3395,3395,3395,0
|
|
20230908,175000,1948763230,3395,3395,3395,3395,0
|
|
20230908,174900,1948763230,3395,3395,3395,3395,0
|
|
20230908,174800,1948763230,3395,3395,3395,3395,0
|
|
20230908,174700,1948763230,3395,3395,3395,3395,0
|
|
20230908,174600,1948763230,3395,3395,3395,3395,0
|
|
20230908,174500,1948763230,3395,3395,3395,3395,0
|
|
20230908,174400,1948763230,3395,3395,3395,3395,0
|
|
20230908,174300,1948763230,3395,3395,3395,3395,0
|
|
20230908,174200,1948763230,3395,3395,3395,3395,0
|
|
20230908,174100,1948763230,3395,3395,3395,3395,0
|
|
20230908,174000,1948763230,3395,3395,3395,3395,0
|
|
20230908,173900,1948763230,3395,3395,3395,3395,0
|
|
20230908,173800,1948763230,3395,3395,3395,3395,0
|
|
20230908,173700,1948763230,3395,3395,3395,3395,0
|
|
20230908,173600,1948763230,3395,3395,3395,3395,0
|
|
20230908,173500,1948763230,3395,3395,3395,3395,0
|
|
20230908,173400,1948763230,3395,3395,3395,3395,0
|
|
20230908,173300,1948763230,3395,3395,3395,3395,0
|
|
20230908,173200,1948763230,3395,3395,3395,3395,0
|
|
20230908,173100,1948763230,3395,3395,3395,3395,0
|
|
20230908,173000,1948763230,3395,3395,3395,3395,0
|
|
20230908,172900,1948763230,3395,3395,3395,3395,0
|
|
20230908,172800,1948763230,3395,3395,3395,3395,0
|
|
20230908,172700,1948763230,3395,3395,3395,3395,0
|
|
20230908,172600,1948763230,3395,3395,3395,3395,10771
|
|
20230908,172500,1948763230,3395,3395,3395,3395,0
|
|
20230908,172400,1948763230,3395,3395,3395,3395,0
|
|
20230908,172300,1948763230,3395,3395,3395,3395,0
|
|
20230908,172200,1948763230,3395,3395,3395,3395,0
|
|
20230908,172100,1948763230,3395,3395,3395,3395,0
|
|
20230908,172000,1948763230,3395,3395,3395,3395,0
|
|
20230908,171900,1948763230,3395,3395,3395,3395,0
|
|
20230908,171800,1948763230,3395,3395,3395,3395,0
|
|
20230908,171700,1948763230,3395,3395,3395,3395,0
|
|
20230908,171600,1948763230,3395,3395,3395,3395,0
|
|
20230908,171500,1948763230,3395,3395,3395,3395,0
|
|
20230908,171400,1948763230,3395,3395,3395,3395,0
|
|
20230908,171300,1948763230,3395,3395,3395,3395,0
|
|
20230908,171200,1948763230,3395,3395,3395,3395,0
|
|
20230908,171100,1948763230,3395,3395,3395,3395,0
|
|
20230908,171000,1948763230,3395,3395,3395,3395,0
|
|
20230908,170900,1948763230,3395,3395,3395,3395,0
|
|
20230908,170800,1948763230,3395,3395,3395,3395,0
|
|
20230908,170700,1948763230,3395,3395,3395,3395,0
|
|
20230908,170600,1948763230,3395,3395,3395,3395,0
|
|
20230908,170500,1948763230,3395,3395,3395,3395,0
|
|
20230908,170400,1948763230,3395,3395,3395,3395,0
|
|
20230908,170300,1948763230,3395,3395,3395,3395,0
|
|
20230908,170200,1948763230,3395,3395,3395,3395,0
|
|
20230908,170100,1948763230,3395,3395,3395,3395,0
|
|
20230908,170000,1948763230,3395,3395,3395,3395,0
|
|
20230908,165900,1948763230,3395,3395,3395,3395,0
|
|
20230908,165800,1948763230,3395,3395,3395,3395,0
|
|
20230908,165700,1948763230,3395,3395,3395,3395,0
|
|
20230908,165600,1948763230,3395,3395,3395,3395,10771
|
|
20230908,165500,1948763230,3395,3395,3395,3395,0
|
|
20230908,165400,1948763230,3395,3395,3395,3395,0
|
|
20230908,165300,1948763230,3395,3395,3395,3395,0
|
|
20230908,165200,1948763230,3395,3395,3395,3395,0
|
|
20230908,165100,1948763230,3395,3395,3395,3395,0
|
|
20230908,165000,1948763230,3395,3395,3395,3395,0
|
|
20230908,164900,1948763230,3395,3395,3395,3395,0
|
|
20230908,164800,1948763230,3395,3395,3395,3395,0
|
|
20230908,164700,1948763230,3395,3395,3395,3395,0
|
|
20230908,164600,1948763230,3395,3395,3395,3395,0
|
|
20230908,164500,1948763230,3395,3395,3395,3395,0
|
|
20230908,164400,1948763230,3395,3395,3395,3395,0
|
|
20230908,164300,1948763230,3395,3395,3395,3395,0
|
|
20230908,164200,1948763230,3395,3395,3395,3395,0
|
|
20230908,164100,1948763230,3395,3395,3395,3395,0
|
|
20230908,164000,1948763230,3395,3395,3395,3395,0
|
|
20230908,163900,1948763230,3395,3395,3395,3395,0
|
|
20230908,163800,1948763230,3395,3395,3395,3395,0
|
|
20230908,163700,1948763230,3395,3395,3395,3395,0
|
|
20230908,163600,1948763230,3395,3395,3395,3395,0
|
|
20230908,163500,1948763230,3395,3395,3395,3395,0
|
|
20230908,163400,1948763230,3395,3395,3395,3395,0
|
|
20230908,163300,1948763230,3395,3395,3395,3395,0
|
|
20230908,163200,1948763230,3395,3395,3395,3395,0
|
|
20230908,163100,1948763230,3395,3395,3395,3395,0
|
|
20230908,163000,1948763230,3395,3395,3395,3395,0
|
|
20230908,162900,1948763230,3395,3395,3395,3395,0
|
|
20230908,162800,1948763230,3395,3395,3395,3395,0
|
|
20230908,162700,1948763230,3395,3395,3395,3395,0
|
|
20230908,162600,1948763230,3395,3395,3395,3395,10771
|
|
20230908,162500,1948763230,3395,3395,3395,3395,0
|
|
20230908,162400,1948763230,3395,3395,3395,3395,0
|
|
20230908,162300,1948763230,3395,3395,3395,3395,0
|
|
20230908,162200,1948763230,3395,3395,3395,3395,0
|
|
20230908,162100,1948763230,3395,3395,3395,3395,0
|
|
20230908,162000,1948763230,3395,3395,3395,3395,0
|
|
20230908,161900,1948763230,3395,3395,3395,3395,0
|
|
20230908,161800,1948763230,3395,3395,3395,3395,0
|
|
20230908,161700,1948763230,3395,3395,3395,3395,0
|
|
20230908,161600,1948763230,3395,3395,3395,3395,0
|
|
20230908,161500,1948763230,3395,3395,3395,3395,0
|
|
20230908,161400,1948763230,3395,3395,3395,3395,0
|
|
20230908,161300,1948763230,3395,3395,3395,3395,0
|
|
20230908,161200,1948763230,3395,3395,3395,3395,0
|
|
20230908,161100,1948763230,3395,3395,3395,3395,0
|
|
20230908,161000,1948763230,3395,3395,3395,3395,0
|
|
20230908,160900,1948763230,3395,3395,3395,3395,0
|
|
20230908,160800,1948763230,3395,3395,3395,3395,0
|
|
20230908,160700,1948763230,3395,3395,3395,3395,0
|
|
20230908,160600,1948763230,3395,3395,3395,3395,0
|
|
20230908,160500,1948763230,3395,3395,3395,3395,0
|
|
20230908,160400,1948763230,3395,3395,3395,3395,0
|
|
20230908,160300,1948763230,3395,3395,3395,3395,0
|
|
20230908,160200,1948763230,3395,3395,3395,3395,0
|
|
20230908,160100,1948763230,3395,3395,3395,3395,0
|
|
20230908,160000,1948763230,3395,3395,3395,3395,0
|
|
20230908,155900,1948763230,3395,3395,3395,3395,0
|
|
20230908,155800,1948763230,3395,3395,3395,3395,0
|
|
20230908,155700,1948763230,3395,3395,3395,3395,0
|
|
20230908,155600,1948763230,3395,3395,3395,3395,10771
|
|
20230908,155500,1948763230,3395,3395,3395,3395,0
|
|
20230908,155400,1948763230,3395,3395,3395,3395,0
|
|
20230908,155300,1948763230,3395,3395,3395,3395,0
|
|
20230908,155200,1948763230,3395,3395,3395,3395,0
|
|
20230908,155100,1948763230,3395,3395,3395,3395,0
|
|
20230908,155000,1948763230,3395,3395,3395,3395,0
|
|
20230908,154900,1948763230,3395,3395,3395,3395,0
|
|
20230908,154800,1948763230,3395,3395,3395,3395,0
|
|
20230908,154700,1948763230,3395,3395,3395,3395,0
|
|
20230908,154600,1948763230,3395,3395,3395,3395,0
|
|
20230908,154500,1948763230,3395,3395,3395,3395,0
|
|
20230908,154400,1948763230,3395,3395,3395,3395,0
|
|
20230908,154300,1948763230,3395,3395,3395,3395,0
|
|
20230908,154200,1948763230,3395,3395,3395,3395,0
|
|
20230908,154100,1948763230,3395,3395,3395,3395,0
|
|
20230908,154000,1948763230,3395,3395,3395,3395,0
|
|
20230908,153900,1948763230,3395,3395,3395,3395,0
|
|
20230908,153800,1948763230,3395,3395,3395,3395,0
|
|
20230908,153700,1948763230,3395,3395,3395,3395,0
|
|
20230908,153600,1948763230,3395,3395,3395,3395,0
|
|
20230908,153500,1948763230,3395,3395,3395,3395,0
|
|
20230908,153400,1948763230,3395,3395,3395,3395,0
|
|
20230908,153300,1948763230,3395,3395,3395,3395,0
|
|
20230908,153200,1948763230,3395,3395,3395,3395,0
|
|
20230908,153100,1948763230,3395,3395,3395,3395,0
|
|
20230908,153000,1948763230,3395,3395,3395,3395,10771
|
|
20230908,152900,1912195685,3400,3400,3400,3400,0
|
|
20230908,152800,1912195685,3400,3400,3400,3400,0
|
|
20230908,152700,1912195685,3400,3400,3400,3400,0
|
|
20230908,152600,1912195685,3400,3400,3400,3400,0
|
|
20230908,152500,1912195685,3400,3400,3400,3400,0
|
|
20230908,152400,1912195685,3400,3400,3400,3400,0
|
|
20230908,152300,1912195685,3400,3400,3400,3400,0
|
|
20230908,152200,1912195685,3400,3400,3400,3400,0
|
|
20230908,152100,1912195685,3400,3400,3400,3400,0
|
|
20230908,152000,1912195685,3400,3400,3400,3400,0
|
|
20230908,151900,1912195685,3400,3405,3405,3395,1146
|
|
20230908,151800,1908299570,3405,3405,3410,3400,3123
|
|
20230908,151700,1897678545,3410,3410,3410,3400,3116
|
|
20230908,151600,1887076495,3410,3400,3410,3400,1702
|
|
20230908,151500,1881280925,3400,3415,3415,3400,11227
|
|
20230908,151400,1843079995,3415,3405,3430,3405,6411
|
|
20230908,151300,1821208505,3425,3435,3435,3405,21640
|
|
20230908,151200,1747454525,3420,3400,3430,3395,24745
|
|
20230908,151100,1663016470,3400,3390,3400,3390,11407
|
|
20230908,151000,1624266230,3395,3385,3395,3385,2317
|
|
20230908,150900,1616409460,3385,3385,3390,3385,6425
|
|
20230908,150800,1594633510,3380,3380,3385,3380,2187
|
|
20230908,150700,1587240850,3385,3385,3390,3380,5967
|
|
20230908,150600,1567044470,3380,3370,3380,3370,7498
|
|
20230908,150500,1541721410,3370,3370,3375,3370,2422
|
|
20230908,150400,1533559240,3370,3370,3370,3370,567
|
|
20230908,150300,1531648450,3370,3370,3370,3365,600
|
|
20230908,150200,1529627945,3375,3370,3375,3370,1166
|
|
20230908,150100,1525698510,3370,3370,3375,3370,733
|
|
20230908,150000,1523228295,3365,3375,3375,3365,61
|
|
20230908,145900,1523022770,3370,3370,3370,3370,2443
|
|
20230908,145800,1514789860,3370,3370,3370,3365,1973
|
|
20230908,145700,1508141350,3370,3370,3370,3370,101
|
|
20230908,145600,1507800980,3365,3365,3370,3365,210
|
|
20230908,145500,1507094190,3365,3365,3370,3365,1881
|
|
20230908,145400,1500764620,3365,3365,3370,3365,357
|
|
20230908,145300,1499563285,3370,3365,3370,3365,1191
|
|
20230908,145200,1495555555,3365,3360,3365,3360,446
|
|
20230908,145100,1494054920,3360,3350,3360,3345,1043
|
|
20230908,145000,1490562010,3355,3360,3360,3355,674
|
|
20230908,144900,1488298050,3360,3360,3360,3355,1324
|
|
20230908,144800,1483851930,3355,3365,3365,3355,357
|
|
20230908,144700,1482653400,3360,3345,3360,3345,4086
|
|
20230908,144600,1468937125,3350,3350,3355,3350,1924
|
|
20230908,144500,1462491525,3355,3360,3360,3355,2915
|
|
20230908,144400,1452711660,3360,3355,3360,3355,472
|
|
20230908,144300,1451127960,3355,3360,3360,3355,2564
|
|
20230908,144200,1442519690,3365,3370,3370,3360,403
|
|
20230908,144100,1441164575,3370,3370,3370,3370,523
|
|
20230908,144000,1439402065,3370,3370,3370,3365,545
|
|
20230908,143900,1437566480,3365,3360,3365,3360,183
|
|
20230908,143800,1436951165,3360,3365,3365,3360,315
|
|
20230908,143700,1435892725,3360,3370,3370,3360,1992
|
|
20230908,143600,1429190235,3370,3365,3370,3365,644
|
|
20230908,143500,1427020965,3365,3370,3375,3360,1572
|
|
20230908,143400,1421727795,3370,3370,3370,3360,2637
|
|
20230908,143300,1412854075,3375,3375,3380,3375,1415
|
|
20230908,143200,1408077370,3375,3370,3380,3370,366
|
|
20230908,143100,1406842550,3380,3370,3380,3370,2875
|
|
20230908,143000,1397141920,3375,3380,3380,3375,5617
|
|
20230908,142900,1378178550,3385,3385,3385,3380,2295
|
|
20230908,142800,1370414750,3385,3375,3390,3375,9679
|
|
20230908,142700,1337702160,3375,3370,3375,3370,6406
|
|
20230908,142600,1316096975,3370,3355,3370,3355,412
|
|
20230908,142500,1314714035,3370,3360,3375,3355,10132
|
|
20230908,142400,1280638460,3355,3355,3355,3345,1647
|
|
20230908,142300,1275113785,3355,3355,3355,3355,173
|
|
20230908,142200,1274533370,3355,3355,3360,3345,5046
|
|
20230908,142100,1257606405,3355,3345,3360,3335,1714
|
|
20230908,142000,1251875945,3370,3350,3370,3350,10544
|
|
20230908,141900,1216445875,3345,3315,3345,3305,6162
|
|
20230908,141800,1195905550,3320,3320,3320,3320,1
|
|
20230908,141700,1195902230,3320,3320,3320,3320,229
|
|
20230908,141600,1195141950,3320,3320,3320,3320,268
|
|
20230908,141500,1194252190,3320,3315,3320,3315,131
|
|
20230908,141400,1193817840,3320,3320,3320,3315,2165
|
|
20230908,141300,1186634495,3320,3330,3330,3320,2851
|
|
20230908,141200,1177157175,3325,3330,3330,3325,1916
|
|
20230908,141100,1170783985,3330,3335,3335,3330,716
|
|
20230908,141000,1168396870,3340,3325,3340,3325,502
|
|
20230908,140900,1166721540,3340,3330,3340,3330,1496
|
|
20230908,140800,1161730310,3335,3340,3340,3330,9694
|
|
20230908,140700,1129445500,3340,3350,3350,3340,5768
|
|
20230908,140600,1110127305,3350,3355,3355,3330,2389
|
|
20230908,140500,1102126490,3355,3345,3360,3345,17304
|
|
20230908,140400,1044179225,3345,3320,3345,3315,14219
|
|
20230908,140300,996846235,3320,3305,3320,3305,7267
|
|
20230908,140200,972765915,3310,3305,3310,3300,1337
|
|
20230908,140100,968348125,3305,3310,3310,3300,1979
|
|
20230908,140000,961805090,3315,3310,3315,3310,2677
|
|
20230908,135900,952939200,3310,3305,3315,3305,2201
|
|
20230908,135800,945653830,3305,3280,3305,3270,11221
|
|
20230908,135700,908697630,3270,3270,3270,3270,3585
|
|
20230908,135600,896974680,3270,3265,3270,3265,186
|
|
20230908,135500,896367110,3265,3265,3265,3265,1815
|
|
20230908,135400,890441135,3270,3265,3270,3265,1028
|
|
20230908,135300,887079870,3265,3270,3280,3265,279
|
|
20230908,135200,886168310,3280,3275,3280,3270,1088
|
|
20230908,135100,882610265,3285,3275,3285,3275,71
|
|
20230908,135000,882377730,3290,3280,3290,3280,3905
|
|
20230908,134900,869550930,3285,3245,3285,3245,14795
|
|
20230908,134800,821232540,3240,3245,3245,3240,700
|
|
20230908,134700,818962540,3245,3245,3245,3245,2
|
|
20230908,134600,818956050,3235,3240,3245,3235,1258
|
|
20230908,134500,814886205,3240,3240,3240,3240,200
|
|
20230908,134400,814238205,3245,3245,3245,3245,101
|
|
20230908,134300,813910460,3245,3245,3245,3245,1
|
|
20230908,134200,813907215,3240,3240,3240,3240,1830
|
|
20230908,134100,807978015,3240,3245,3245,3235,273
|
|
20230908,134000,807093770,3245,3240,3245,3235,645
|
|
20230908,133900,805004245,3245,3240,3245,3240,848
|
|
20230908,133800,802256720,3245,3245,3245,3245,4
|
|
20230908,133700,802243740,3240,3245,3245,3240,218
|
|
20230908,133600,801536580,3240,3235,3240,3235,1680
|
|
20230908,133500,796093745,3235,3235,3235,3235,88
|
|
20230908,133400,795809065,3235,3235,3235,3235,16
|
|
20230908,133300,795757305,3235,3230,3235,3230,233
|
|
20230908,133200,795004310,3230,3235,3235,3230,852
|
|
20230908,133100,792252330,3235,3235,3235,3225,21
|
|
20230908,133000,792184515,3235,3235,3235,3235,6
|
|
20230908,132900,792165105,3225,3225,3225,3225,400
|
|
20230908,132800,790875105,3225,3235,3235,3225,3109
|
|
20230908,132700,780844570,3240,3240,3240,3240,0
|
|
20230908,132600,780844570,3240,3245,3245,3240,4718
|
|
20230908,132500,765546405,3250,3250,3250,3250,1803
|
|
20230908,132400,759686655,3250,3255,3255,3250,52
|
|
20230908,132300,759517405,3255,3255,3255,3255,0
|
|
20230908,132200,759517405,3255,3255,3255,3255,502
|
|
20230908,132100,757883395,3250,3250,3250,3250,192
|
|
20230908,132000,757259395,3250,3255,3255,3250,411
|
|
20230908,131900,755922305,3260,3260,3260,3260,408
|
|
20230908,131800,754592225,3255,3260,3260,3255,686
|
|
20230908,131700,752359240,3260,3260,3260,3260,1
|
|
20230908,131600,752355980,3255,3255,3255,3255,36
|
|
20230908,131500,752238800,3260,3255,3260,3255,138
|
|
20230908,131400,751789520,3260,3265,3265,3260,157
|
|
20230908,131300,751276950,3265,3260,3265,3250,1099
|
|
20230908,131200,747703730,3265,3260,3265,3260,29
|
|
20230908,131100,747609185,3265,3265,3265,3265,837
|
|
20230908,131000,744876380,3265,3260,3265,3260,1275
|
|
20230908,130900,740719780,3260,3260,3260,3260,50
|
|
20230908,130800,740556780,3260,3260,3260,3255,305
|
|
20230908,130700,739562570,3255,3250,3255,3250,681
|
|
20230908,130600,737346095,3255,3260,3260,3255,2
|
|
20230908,130500,737339580,3260,3265,3265,3260,4
|
|
20230908,130400,737326535,3260,3265,3265,3260,310
|
|
20230908,130300,736314435,3250,3270,3270,3250,9082
|
|
20230908,130200,706734770,3270,3275,3275,3265,3934
|
|
20230908,130100,693866895,3280,3265,3280,3265,5552
|
|
20230908,130000,675720920,3255,3240,3255,3240,9646
|
|
20230908,125900,644424640,3240,3235,3240,3235,1233
|
|
20230908,125800,640435605,3235,3230,3235,3230,522
|
|
20230908,125700,638748215,3230,3220,3235,3220,5807
|
|
20230908,125600,620030670,3215,3215,3220,3215,2632
|
|
20230908,125500,611568785,3215,3210,3215,3210,1667
|
|
20230908,125400,606217710,3210,3210,3210,3210,1110
|
|
20230908,125300,602654610,3210,3210,3210,3210,100
|
|
20230908,125200,602333610,3210,3210,3210,3210,3
|
|
20230908,125100,602323980,3210,3210,3210,3210,0
|
|
20230908,125000,602323980,3210,3210,3210,3210,2500
|
|
20230908,124900,594298980,3210,3210,3210,3210,100
|
|
20230908,124800,593977980,3210,3210,3210,3210,0
|
|
20230908,124700,593977980,3210,3210,3210,3210,0
|
|
20230908,124600,593977980,3210,3210,3210,3210,1
|
|
20230908,124500,593974770,3205,3205,3205,3205,0
|
|
20230908,124400,593974770,3205,3205,3205,3205,0
|
|
20230908,124300,593974770,3205,3205,3205,3205,0
|
|
20230908,124200,593974770,3205,3205,3205,3205,0
|
|
20230908,124100,593974770,3205,3205,3205,3205,100
|
|
20230908,124000,593654270,3205,3205,3205,3205,135
|
|
20230908,123900,593221595,3205,3205,3205,3205,0
|
|
20230908,123800,593221595,3205,3205,3205,3205,0
|
|
20230908,123700,593221595,3205,3205,3205,3205,50
|
|
20230908,123600,593061345,3205,3205,3205,3205,0
|
|
20230908,123500,593061345,3205,3205,3205,3205,0
|
|
20230908,123400,593061345,3205,3205,3205,3205,0
|
|
20230908,123300,593061345,3205,3210,3210,3205,9
|
|
20230908,123200,593032475,3210,3210,3210,3210,2
|
|
20230908,123100,593026055,3205,3205,3205,3205,1
|
|
20230908,123000,593022850,3205,3205,3205,3205,200
|
|
20230908,122900,592381850,3205,3210,3210,3205,11
|
|
20230908,122800,592346555,3210,3210,3210,3210,0
|
|
20230908,122700,592346555,3210,3210,3210,3210,0
|
|
20230908,122600,592346555,3210,3210,3210,3210,0
|
|
20230908,122500,592346555,3210,3210,3210,3210,16
|
|
20230908,122400,592295195,3220,3220,3220,3220,1
|
|
20230908,122300,592291975,3220,3220,3220,3220,0
|
|
20230908,122200,592291975,3220,3220,3220,3220,2
|
|
20230908,122100,592285535,3220,3215,3220,3215,1694
|
|
20230908,122000,586838650,3215,3210,3215,3210,740
|
|
20230908,121900,584463245,3210,3210,3210,3210,53
|
|
20230908,121800,584293115,3205,3200,3205,3200,3777
|
|
20230908,121700,572187835,3200,3200,3205,3200,158
|
|
20230908,121600,571682230,3200,3200,3200,3200,688
|
|
20230908,121500,569480630,3200,3200,3200,3200,1
|
|
20230908,121400,569477430,3200,3200,3200,3200,471
|
|
20230908,121300,567970230,3200,3205,3205,3200,2650
|
|
20230908,121200,559489625,3200,3200,3200,3200,1150
|
|
20230908,121100,555809625,3200,3200,3200,3200,0
|
|
20230908,121000,555809625,3200,3200,3200,3200,0
|
|
20230908,120900,555809625,3200,3200,3200,3200,0
|
|
20230908,120800,555809625,3200,3200,3200,3200,387
|
|
20230908,120700,554571225,3200,3200,3200,3200,0
|
|
20230908,120600,554571225,3200,3200,3200,3200,0
|
|
20230908,120500,554571225,3200,3185,3200,3185,1562
|
|
20230908,120400,549585675,3180,3180,3180,3180,32
|
|
20230908,120300,549483915,3185,3185,3185,3185,1
|
|
20230908,120200,549480730,3180,3180,3180,3180,45
|
|
20230908,120100,549337630,3180,3180,3180,3180,1231
|
|
20230908,120000,545423050,3180,3180,3180,3180,0
|
|
20230908,115900,545423050,3180,3180,3180,3180,2
|
|
20230908,115800,545416690,3175,3175,3175,3175,0
|
|
20230908,115700,545416690,3175,3175,3175,3175,0
|
|
20230908,115600,545416690,3175,3175,3175,3175,0
|
|
20230908,115500,545416690,3175,3175,3175,3175,0
|
|
20230908,115400,545416690,3175,3175,3175,3175,0
|
|
20230908,115300,545416690,3175,3180,3180,3175,100
|
|
20230908,115200,545098725,3190,3180,3190,3180,29
|
|
20230908,115100,545006495,3190,3190,3190,3190,25
|
|
20230908,115000,544926745,3180,3180,3180,3180,0
|
|
20230908,114900,544926745,3180,3185,3190,3180,4711
|
|
20230908,114800,529917680,3185,3185,3185,3185,0
|
|
20230908,114700,529917680,3185,3185,3185,3185,5
|
|
20230908,114600,529901755,3185,3185,3185,3185,100
|
|
20230908,114500,529583255,3185,3185,3185,3185,7
|
|
20230908,114400,529560960,3185,3185,3185,3185,848
|
|
20230908,114300,526860080,3190,3190,3190,3190,0
|
|
20230908,114200,526860080,3190,3190,3190,3190,0
|
|
20230908,114100,526860080,3190,3190,3190,3190,1
|
|
20230908,114000,526856890,3190,3185,3190,3185,762
|
|
20230908,113900,524428255,3185,3185,3185,3185,0
|
|
20230908,113800,524428255,3185,3190,3190,3185,357
|
|
20230908,113700,523290960,3190,3190,3190,3190,0
|
|
20230908,113600,523290960,3190,3190,3190,3185,613
|
|
20230908,113500,521338490,3190,3190,3190,3185,50
|
|
20230908,113400,521179165,3190,3190,3190,3190,5
|
|
20230908,113300,521163215,3190,3190,3190,3190,13
|
|
20230908,113200,521121745,3190,3190,3190,3190,80
|
|
20230908,113100,520866545,3190,3190,3190,3190,0
|
|
20230908,113000,520866545,3190,3190,3190,3190,0
|
|
20230908,112900,520866545,3190,3190,3190,3190,101
|
|
20230908,112800,520544355,3190,3190,3190,3190,0
|
|
20230908,112700,520544355,3190,3190,3190,3190,1
|
|
20230908,112600,520541165,3190,3180,3190,3180,3130
|
|
20230908,112500,510572700,3180,3180,3180,3175,1068
|
|
20230908,112400,507179910,3180,3180,3185,3180,21
|
|
20230908,112300,507113105,3175,3175,3175,3175,250
|
|
20230908,112200,506319355,3185,3185,3185,3175,405
|
|
20230908,112100,505031425,3185,3180,3185,3180,100
|
|
20230908,112000,504712930,3180,3175,3180,3175,186
|
|
20230908,111900,504122375,3175,3170,3175,3170,3415
|
|
20230908,111800,493282395,3170,3175,3175,3170,338
|
|
20230908,111700,492210885,3175,3175,3175,3170,207
|
|
20230908,111600,491554160,3175,3170,3175,3170,204
|
|
20230908,111500,490907330,3170,3175,3175,3170,283
|
|
20230908,111400,490009970,3175,3175,3175,3175,10
|
|
20230908,111300,489978220,3185,3185,3185,3180,1070
|
|
20230908,111200,486575375,3180,3180,3180,3180,557
|
|
20230908,111100,484804115,3180,3180,3180,3180,90
|
|
20230908,111000,484517915,3180,3180,3180,3180,453
|
|
20230908,110900,483077375,3180,3180,3180,3180,1
|
|
20230908,110800,483074195,3180,3180,3180,3180,0
|
|
20230908,110700,483074195,3180,3180,3180,3170,11918
|
|
20230908,110600,445226720,3180,3180,3180,3180,317
|
|
20230908,110500,444218660,3180,3180,3180,3180,1068
|
|
20230908,110400,440822420,3195,3195,3195,3195,1
|
|
20230908,110300,440819225,3180,3180,3180,3180,0
|
|
20230908,110200,440819225,3180,3190,3190,3180,829
|
|
20230908,110100,438182905,3195,3195,3195,3195,0
|
|
20230908,110000,438182905,3195,3185,3195,3185,22
|
|
20230908,105900,438112785,3180,3185,3185,3180,139
|
|
20230908,105800,437670715,3180,3185,3185,3180,3491
|
|
20230908,105700,426569290,3185,3185,3185,3185,34
|
|
20230908,105600,426461000,3180,3180,3180,3180,0
|
|
20230908,105500,426461000,3180,3185,3185,3180,1779
|
|
20230908,105400,420798765,3185,3180,3190,3180,2441
|
|
20230908,105300,413033030,3185,3190,3190,3185,9022
|
|
20230908,105200,384254420,3190,3195,3195,3190,778
|
|
20230908,105100,381772595,3190,3190,3190,3190,126
|
|
20230908,105000,381370655,3200,3200,3200,3200,40
|
|
20230908,104900,381242655,3200,3200,3200,3190,5
|
|
20230908,104800,381226665,3190,3190,3190,3190,19
|
|
20230908,104700,381166055,3190,3200,3200,3190,778
|
|
20230908,104600,378684135,3200,3200,3200,3195,2960
|
|
20230908,104500,369212185,3195,3195,3195,3195,2130
|
|
20230908,104400,362406835,3200,3200,3200,3200,0
|
|
20230908,104300,362406835,3200,3200,3200,3200,165
|
|
20230908,104200,361878835,3200,3200,3200,3200,1447
|
|
20230908,104100,357248435,3195,3195,3195,3195,493
|
|
20230908,104000,355673300,3195,3200,3200,3195,3226
|
|
20230908,103900,345366070,3205,3205,3205,3205,0
|
|
20230908,103800,345366070,3205,3195,3205,3195,161
|
|
20230908,103700,344850965,3195,3195,3195,3195,110
|
|
20230908,103600,344499515,3195,3200,3200,3195,1560
|
|
20230908,103500,339508585,3200,3200,3200,3200,312
|
|
20230908,103400,338510185,3205,3205,3205,3205,0
|
|
20230908,103300,338510185,3205,3205,3205,3205,0
|
|
20230908,103200,338510185,3205,3200,3205,3200,381
|
|
20230908,103100,337289085,3205,3205,3205,3205,0
|
|
20230908,103000,337289085,3205,3205,3205,3205,6
|
|
20230908,102900,337269855,3205,3205,3205,3205,1
|
|
20230908,102800,337266650,3200,3200,3200,3200,1256
|
|
20230908,102700,333247450,3200,3205,3205,3200,417
|
|
20230908,102600,331913045,3205,3205,3205,3205,0
|
|
20230908,102500,331913045,3205,3200,3205,3200,70
|
|
20230908,102400,331689040,3205,3205,3205,3200,4532
|
|
20230908,102300,317184915,3205,3205,3205,3205,253
|
|
20230908,102200,316374050,3205,3210,3210,3205,1002
|
|
20230908,102100,313162630,3210,3210,3210,3210,792
|
|
20230908,102000,310620310,3205,3205,3205,3205,609
|
|
20230908,101900,308668465,3210,3210,3210,3205,2303
|
|
20230908,101800,301287310,3210,3210,3210,3210,786
|
|
20230908,101700,298764250,3210,3210,3210,3210,4
|
|
20230908,101600,298751410,3210,3210,3210,3210,10
|
|
20230908,101500,298719310,3220,3220,3220,3220,378
|
|
20230908,101400,297502150,3220,3215,3220,3215,135
|
|
20230908,101300,297068120,3205,3205,3205,3205,2500
|
|
20230908,101200,289055620,3220,3220,3220,3220,0
|
|
20230908,101100,289055620,3220,3210,3220,3200,2105
|
|
20230908,101000,282316435,3210,3210,3210,3210,496
|
|
20230908,100900,280724275,3210,3210,3215,3210,5609
|
|
20230908,100800,262716805,3200,3200,3200,3200,0
|
|
20230908,100700,262716805,3200,3200,3200,3200,1000
|
|
20230908,100600,259516805,3200,3195,3200,3195,6730
|
|
20230908,100500,237981555,3200,3200,3200,3200,2420
|
|
20230908,100400,230237555,3200,3195,3200,3195,3001
|
|
20230908,100300,220649355,3200,3205,3215,3200,7399
|
|
20230908,100200,196939295,3210,3210,3210,3210,0
|
|
20230908,100100,196939295,3210,3210,3210,3210,3171
|
|
20230908,100000,186760385,3210,3210,3210,3210,12
|
|
20230908,095900,186721865,3205,3210,3210,3205,578
|
|
20230908,095800,184866965,3210,3210,3210,3210,1
|
|
20230908,095700,184863755,3205,3200,3205,3200,2199
|
|
20230908,095600,177817290,3205,3205,3205,3200,538
|
|
20230908,095500,176093300,3205,3200,3205,3200,78
|
|
20230908,095400,175843650,3200,3200,3200,3200,1119
|
|
20230908,095300,172262850,3185,3200,3200,3185,2002
|
|
20230908,095200,165871050,3185,3200,3200,3185,2020
|
|
20230908,095100,159422050,3200,3200,3200,3190,3324
|
|
20230908,095000,148808470,3190,3190,3190,3190,587
|
|
20230908,094900,146935940,3190,3190,3190,3190,10
|
|
20230908,094800,146904040,3190,3190,3190,3190,1
|
|
20230908,094700,146900850,3190,3190,3190,3190,90
|
|
20230908,094600,146613750,3190,3200,3200,3190,66
|
|
20230908,094500,146402940,3200,3200,3200,3190,125
|
|
20230908,094400,146002990,3190,3195,3195,3190,52
|
|
20230908,094300,145836855,3200,3200,3200,3200,970
|
|
20230908,094200,142732855,3200,3200,3200,3200,184
|
|
20230908,094100,142144055,3205,3205,3205,3205,0
|
|
20230908,094000,142144055,3205,3205,3205,3205,0
|
|
20230908,093900,142144055,3205,3205,3205,3205,19
|
|
20230908,093800,142083160,3205,3205,3205,3205,26
|
|
20230908,093700,141999830,3205,3205,3205,3205,1133
|
|
20230908,093600,138368565,3210,3210,3210,3210,341
|
|
20230908,093500,137273955,3210,3210,3210,3210,1
|
|
20230908,093400,137270745,3210,3205,3210,3205,546
|
|
20230908,093300,135519305,3205,3205,3205,3205,65
|
|
20230908,093200,135310980,3205,3205,3205,3205,20
|
|
20230908,093100,135246880,3200,3200,3200,3200,4578
|
|
20230908,093000,120597280,3200,3200,3200,3200,7
|
|
20230908,092900,120574880,3200,3200,3200,3200,0
|
|
20230908,092800,120574880,3200,3200,3200,3175,1201
|
|
20230908,092700,116752935,3180,3200,3200,3180,3308
|
|
20230908,092600,106201460,3205,3215,3215,3205,381
|
|
20230908,092500,104979120,3215,3220,3220,3215,952
|
|
20230908,092400,101913740,3210,3210,3210,3210,0
|
|
20230908,092300,101913740,3210,3210,3215,3210,1054
|
|
20230908,092200,98530380,3210,3220,3220,3210,133
|
|
20230908,092100,98103120,3220,3220,3220,3220,26
|
|
20230908,092000,98019400,3220,3220,3220,3220,205
|
|
20230908,091900,97359300,3220,3220,3220,3205,176
|
|
20230908,091800,96794905,3220,3205,3220,3205,19
|
|
20230908,091700,96733995,3220,3220,3220,3220,11
|
|
20230908,091600,96698575,3195,3215,3220,3195,2452
|
|
20230908,091500,88861120,3220,3205,3220,3205,6
|
|
20230908,091400,88841815,3220,3220,3220,3195,249
|
|
20230908,091300,88045525,3215,3215,3215,3215,100
|
|
20230908,091200,87724025,3220,3220,3220,3195,806
|
|
20230908,091100,85146340,3205,3210,3220,3205,320
|
|
20230908,091000,84120720,3220,3210,3220,3210,664
|
|
20230908,090900,81988180,3220,3220,3230,3220,245
|
|
20230908,090800,81197985,3225,3210,3225,3210,10001
|
|
20230908,090700,48968485,3215,3215,3215,3215,306
|
|
20230908,090600,47984695,3215,3200,3215,3195,2044
|
|
20230908,090500,41449715,3215,3215,3215,3180,1212
|
|
20230908,090400,37579680,3215,3215,3215,3215,1
|
|
20230908,090300,37576465,3200,3200,3220,3195,1169
|
|
20230908,090200,33838620,3200,3200,3200,3200,284
|
|
20230908,090100,32929820,3220,3200,3220,3200,2
|
|
20230908,090000,32923400,3200,3190,3235,3190,10316
|