581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183800,642536725,2495,2495,2495,2495,6895
|
|
20230901,183700,642536725,2495,2495,2495,2495,0
|
|
20230901,183600,642536725,2495,2495,2495,2495,0
|
|
20230901,183500,642536725,2495,2495,2495,2495,0
|
|
20230901,183400,642536725,2495,2495,2495,2495,0
|
|
20230901,183300,642536725,2495,2495,2495,2495,0
|
|
20230901,183200,642536725,2495,2495,2495,2495,0
|
|
20230901,183100,642536725,2495,2495,2495,2495,0
|
|
20230901,183000,642536725,2495,2495,2495,2495,0
|
|
20230901,182900,642536725,2495,2495,2495,2495,0
|
|
20230901,182800,642536725,2495,2495,2495,2495,0
|
|
20230901,182700,642536725,2495,2495,2495,2495,0
|
|
20230901,182600,642536725,2495,2495,2495,2495,0
|
|
20230901,182500,642536725,2495,2495,2495,2495,0
|
|
20230901,182400,642536725,2495,2495,2495,2495,0
|
|
20230901,182300,642536725,2495,2495,2495,2495,0
|
|
20230901,182200,642536725,2495,2495,2495,2495,0
|
|
20230901,182100,642536725,2495,2495,2495,2495,0
|
|
20230901,182000,642536725,2495,2495,2495,2495,0
|
|
20230901,181900,642536725,2495,2495,2495,2495,0
|
|
20230901,181800,642536725,2495,2495,2495,2495,0
|
|
20230901,181700,642536725,2495,2495,2495,2495,0
|
|
20230901,181600,642536725,2495,2495,2495,2495,0
|
|
20230901,181500,642536725,2495,2495,2495,2495,0
|
|
20230901,181400,642536725,2495,2495,2495,2495,0
|
|
20230901,181300,642536725,2495,2495,2495,2495,0
|
|
20230901,181200,642536725,2495,2495,2495,2495,0
|
|
20230901,181100,642536725,2495,2495,2495,2495,0
|
|
20230901,181000,642536725,2495,2495,2495,2495,0
|
|
20230901,180900,642536725,2495,2495,2495,2495,0
|
|
20230901,180800,642536725,2495,2495,2495,2495,6895
|
|
20230901,180700,642536725,2495,2495,2495,2495,0
|
|
20230901,180600,642536725,2495,2495,2495,2495,0
|
|
20230901,180500,642536725,2495,2495,2495,2495,0
|
|
20230901,180400,642536725,2495,2495,2495,2495,0
|
|
20230901,180300,642536725,2495,2495,2495,2495,0
|
|
20230901,180200,642536725,2495,2495,2495,2495,0
|
|
20230901,180100,642536725,2495,2495,2495,2495,0
|
|
20230901,180000,642536725,2495,2495,2495,2495,0
|
|
20230901,175900,642536725,2495,2495,2495,2495,0
|
|
20230901,175800,642536725,2495,2495,2495,2495,0
|
|
20230901,175700,642536725,2495,2495,2495,2495,0
|
|
20230901,175600,642536725,2495,2495,2495,2495,0
|
|
20230901,175500,642536725,2495,2495,2495,2495,0
|
|
20230901,175400,642536725,2495,2495,2495,2495,0
|
|
20230901,175300,642536725,2495,2495,2495,2495,0
|
|
20230901,175200,642536725,2495,2495,2495,2495,0
|
|
20230901,175100,642536725,2495,2495,2495,2495,0
|
|
20230901,175000,642536725,2495,2495,2495,2495,0
|
|
20230901,174900,642536725,2495,2495,2495,2495,0
|
|
20230901,174800,642536725,2495,2495,2495,2495,0
|
|
20230901,174700,642536725,2495,2495,2495,2495,0
|
|
20230901,174600,642536725,2495,2495,2495,2495,0
|
|
20230901,174500,642536725,2495,2495,2495,2495,0
|
|
20230901,174400,642536725,2495,2495,2495,2495,0
|
|
20230901,174300,642536725,2495,2495,2495,2495,0
|
|
20230901,174200,642536725,2495,2495,2495,2495,0
|
|
20230901,174100,642536725,2495,2495,2495,2495,0
|
|
20230901,174000,642536725,2495,2495,2495,2495,0
|
|
20230901,173900,642536725,2495,2495,2495,2495,0
|
|
20230901,173800,642536725,2495,2495,2495,2495,6895
|
|
20230901,173700,642536725,2495,2495,2495,2495,0
|
|
20230901,173600,642536725,2495,2495,2495,2495,0
|
|
20230901,173500,642536725,2495,2495,2495,2495,0
|
|
20230901,173400,642536725,2495,2495,2495,2495,0
|
|
20230901,173300,642536725,2495,2495,2495,2495,0
|
|
20230901,173200,642536725,2495,2495,2495,2495,0
|
|
20230901,173100,642536725,2495,2495,2495,2495,0
|
|
20230901,173000,642536725,2495,2495,2495,2495,0
|
|
20230901,172900,642536725,2495,2495,2495,2495,0
|
|
20230901,172800,642536725,2495,2495,2495,2495,0
|
|
20230901,172700,642536725,2495,2495,2495,2495,0
|
|
20230901,172600,642536725,2495,2495,2495,2495,0
|
|
20230901,172500,642536725,2495,2495,2495,2495,0
|
|
20230901,172400,642536725,2495,2495,2495,2495,0
|
|
20230901,172300,642536725,2495,2495,2495,2495,0
|
|
20230901,172200,642536725,2495,2495,2495,2495,0
|
|
20230901,172100,642536725,2495,2495,2495,2495,0
|
|
20230901,172000,642536725,2495,2495,2495,2495,0
|
|
20230901,171900,642536725,2495,2495,2495,2495,0
|
|
20230901,171800,642536725,2495,2495,2495,2495,0
|
|
20230901,171700,642536725,2495,2495,2495,2495,0
|
|
20230901,171600,642536725,2495,2495,2495,2495,0
|
|
20230901,171500,642536725,2495,2495,2495,2495,0
|
|
20230901,171400,642536725,2495,2495,2495,2495,0
|
|
20230901,171300,642536725,2495,2495,2495,2495,0
|
|
20230901,171200,642536725,2495,2495,2495,2495,0
|
|
20230901,171100,642536725,2495,2495,2495,2495,0
|
|
20230901,171000,642536725,2495,2495,2495,2495,0
|
|
20230901,170900,642536725,2495,2495,2495,2495,0
|
|
20230901,170800,642536725,2495,2495,2495,2495,6895
|
|
20230901,170700,642536725,2495,2495,2495,2495,0
|
|
20230901,170600,642536725,2495,2495,2495,2495,0
|
|
20230901,170500,642536725,2495,2495,2495,2495,0
|
|
20230901,170400,642536725,2495,2495,2495,2495,0
|
|
20230901,170300,642536725,2495,2495,2495,2495,0
|
|
20230901,170200,642536725,2495,2495,2495,2495,0
|
|
20230901,170100,642536725,2495,2495,2495,2495,0
|
|
20230901,170000,642536725,2495,2495,2495,2495,0
|
|
20230901,165900,642536725,2495,2495,2495,2495,0
|
|
20230901,165800,642536725,2495,2495,2495,2495,0
|
|
20230901,165700,642536725,2495,2495,2495,2495,0
|
|
20230901,165600,642536725,2495,2495,2495,2495,0
|
|
20230901,165500,642536725,2495,2495,2495,2495,0
|
|
20230901,165400,642536725,2495,2495,2495,2495,0
|
|
20230901,165300,642536725,2495,2495,2495,2495,0
|
|
20230901,165200,642536725,2495,2495,2495,2495,0
|
|
20230901,165100,642536725,2495,2495,2495,2495,0
|
|
20230901,165000,642536725,2495,2495,2495,2495,0
|
|
20230901,164900,642536725,2495,2495,2495,2495,0
|
|
20230901,164800,642536725,2495,2495,2495,2495,0
|
|
20230901,164700,642536725,2495,2495,2495,2495,0
|
|
20230901,164600,642536725,2495,2495,2495,2495,0
|
|
20230901,164500,642536725,2495,2495,2495,2495,0
|
|
20230901,164400,642536725,2495,2495,2495,2495,0
|
|
20230901,164300,642536725,2495,2495,2495,2495,0
|
|
20230901,164200,642536725,2495,2495,2495,2495,0
|
|
20230901,164100,642536725,2495,2495,2495,2495,0
|
|
20230901,164000,642536725,2495,2495,2495,2495,0
|
|
20230901,163900,642536725,2495,2495,2495,2495,0
|
|
20230901,163800,642536725,2495,2495,2495,2495,6895
|
|
20230901,163700,642536725,2495,2495,2495,2495,0
|
|
20230901,163600,642536725,2495,2495,2495,2495,0
|
|
20230901,163500,642536725,2495,2495,2495,2495,0
|
|
20230901,163400,642536725,2495,2495,2495,2495,0
|
|
20230901,163300,642536725,2495,2495,2495,2495,0
|
|
20230901,163200,642536725,2495,2495,2495,2495,0
|
|
20230901,163100,642536725,2495,2495,2495,2495,0
|
|
20230901,163000,642536725,2495,2495,2495,2495,0
|
|
20230901,162900,642536725,2495,2495,2495,2495,0
|
|
20230901,162800,642536725,2495,2495,2495,2495,0
|
|
20230901,162700,642536725,2495,2495,2495,2495,0
|
|
20230901,162600,642536725,2495,2495,2495,2495,0
|
|
20230901,162500,642536725,2495,2495,2495,2495,0
|
|
20230901,162400,642536725,2495,2495,2495,2495,0
|
|
20230901,162300,642536725,2495,2495,2495,2495,0
|
|
20230901,162200,642536725,2495,2495,2495,2495,0
|
|
20230901,162100,642536725,2495,2495,2495,2495,0
|
|
20230901,162000,642536725,2495,2495,2495,2495,0
|
|
20230901,161900,642536725,2495,2495,2495,2495,0
|
|
20230901,161800,642536725,2495,2495,2495,2495,0
|
|
20230901,161700,642536725,2495,2495,2495,2495,0
|
|
20230901,161600,642536725,2495,2495,2495,2495,0
|
|
20230901,161500,642536725,2495,2495,2495,2495,0
|
|
20230901,161400,642536725,2495,2495,2495,2495,0
|
|
20230901,161300,642536725,2495,2495,2495,2495,0
|
|
20230901,161200,642536725,2495,2495,2495,2495,0
|
|
20230901,161100,642536725,2495,2495,2495,2495,0
|
|
20230901,161000,642536725,2495,2495,2495,2495,0
|
|
20230901,160900,642536725,2495,2495,2495,2495,0
|
|
20230901,160800,642536725,2495,2495,2495,2495,6895
|
|
20230901,160700,642536725,2495,2495,2495,2495,0
|
|
20230901,160600,642536725,2495,2495,2495,2495,0
|
|
20230901,160500,642536725,2495,2495,2495,2495,0
|
|
20230901,160400,642536725,2495,2495,2495,2495,0
|
|
20230901,160300,642536725,2495,2495,2495,2495,0
|
|
20230901,160200,642536725,2495,2495,2495,2495,0
|
|
20230901,160100,642536725,2495,2495,2495,2495,0
|
|
20230901,160000,642536725,2495,2495,2495,2495,0
|
|
20230901,155900,642536725,2495,2495,2495,2495,0
|
|
20230901,155800,642536725,2495,2495,2495,2495,0
|
|
20230901,155700,642536725,2495,2495,2495,2495,0
|
|
20230901,155600,642536725,2495,2495,2495,2495,0
|
|
20230901,155500,642536725,2495,2495,2495,2495,0
|
|
20230901,155400,642536725,2495,2495,2495,2495,0
|
|
20230901,155300,642536725,2495,2495,2495,2495,0
|
|
20230901,155200,642536725,2495,2495,2495,2495,0
|
|
20230901,155100,642536725,2495,2495,2495,2495,0
|
|
20230901,155000,642536725,2495,2495,2495,2495,0
|
|
20230901,154900,642536725,2495,2495,2495,2495,0
|
|
20230901,154800,642536725,2495,2495,2495,2495,0
|
|
20230901,154700,642536725,2495,2495,2495,2495,0
|
|
20230901,154600,642536725,2495,2495,2495,2495,0
|
|
20230901,154500,642536725,2495,2495,2495,2495,0
|
|
20230901,154400,642536725,2495,2495,2495,2495,0
|
|
20230901,154300,642536725,2495,2495,2495,2495,0
|
|
20230901,154200,642536725,2495,2495,2495,2495,0
|
|
20230901,154100,642536725,2495,2495,2495,2495,0
|
|
20230901,154000,642536725,2495,2495,2495,2495,0
|
|
20230901,153900,642536725,2495,2495,2495,2495,0
|
|
20230901,153800,642536725,2495,2495,2495,2495,6895
|
|
20230901,153700,642536725,2495,2495,2495,2495,0
|
|
20230901,153600,642536725,2495,2495,2495,2495,0
|
|
20230901,153500,642536725,2495,2495,2495,2495,0
|
|
20230901,153400,642536725,2495,2495,2495,2495,0
|
|
20230901,153300,642536725,2495,2495,2495,2495,0
|
|
20230901,153200,642536725,2495,2495,2495,2495,0
|
|
20230901,153100,642536725,2495,2495,2495,2495,0
|
|
20230901,153000,642536725,2495,2495,2495,2495,6895
|
|
20230901,152900,625333700,2495,2495,2495,2495,0
|
|
20230901,152800,625333700,2495,2495,2495,2495,0
|
|
20230901,152700,625333700,2495,2495,2495,2495,0
|
|
20230901,152600,625333700,2495,2495,2495,2495,0
|
|
20230901,152500,625333700,2495,2495,2495,2495,0
|
|
20230901,152400,625333700,2495,2495,2495,2495,0
|
|
20230901,152300,625333700,2495,2495,2495,2495,0
|
|
20230901,152200,625333700,2495,2495,2495,2495,0
|
|
20230901,152100,625333700,2495,2495,2495,2495,0
|
|
20230901,152000,625333700,2495,2495,2495,2495,0
|
|
20230901,151900,625333700,2495,2495,2495,2490,990
|
|
20230901,151800,622867150,2490,2490,2495,2490,4856
|
|
20230901,151700,610775700,2495,2490,2495,2490,4018
|
|
20230901,151600,600770860,2495,2495,2495,2495,1372
|
|
20230901,151500,597347720,2500,2500,2500,2495,1850
|
|
20230901,151400,592731905,2500,2500,2500,2495,386
|
|
20230901,151300,591766930,2495,2500,2505,2495,43
|
|
20230901,151200,591659530,2500,2500,2505,2495,433
|
|
20230901,151100,590577280,2500,2500,2505,2495,7964
|
|
20230901,151000,570667375,2505,2500,2505,2500,24
|
|
20230901,150900,570607365,2505,2500,2505,2500,25
|
|
20230901,150800,570544855,2505,2500,2505,2500,25
|
|
20230901,150700,570482345,2505,2505,2505,2500,40
|
|
20230901,150600,570382260,2505,2500,2505,2500,25
|
|
20230901,150500,570319750,2505,2500,2505,2500,28
|
|
20230901,150400,570249735,2505,2500,2505,2500,178
|
|
20230901,150300,569804725,2500,2500,2505,2500,146
|
|
20230901,150200,569439710,2505,2500,2505,2500,2026
|
|
20230901,150100,564374695,2505,2500,2505,2500,424
|
|
20230901,150000,563312685,2505,2500,2505,2500,31
|
|
20230901,145900,563235150,2500,2500,2505,2500,224
|
|
20230901,145800,562675145,2505,2500,2505,2500,524
|
|
20230901,145700,561365135,2505,2500,2505,2500,26
|
|
20230901,145600,561300115,2505,2505,2505,2500,1016
|
|
20230901,145500,558760095,2500,2500,2500,2500,29
|
|
20230901,145400,558687595,2505,2505,2505,2505,1
|
|
20230901,145300,558685090,2505,2505,2505,2495,34
|
|
20230901,145200,558600230,2510,2500,2510,2500,903
|
|
20230901,145100,556340220,2505,2505,2505,2505,0
|
|
20230901,145000,556340220,2505,2500,2505,2500,221
|
|
20230901,144900,555786715,2505,2500,2505,2495,2941
|
|
20230901,144800,548434255,2500,2500,2500,2495,25
|
|
20230901,144700,548371865,2490,2500,2500,2490,320
|
|
20230901,144600,547572050,2500,2500,2500,2500,0
|
|
20230901,144500,547572050,2500,2495,2500,2495,475
|
|
20230901,144400,546386920,2495,2495,2495,2490,273
|
|
20230901,144300,545705835,2490,2490,2495,2490,21
|
|
20230901,144200,545653540,2495,2495,2495,2490,1012
|
|
20230901,144100,543128655,2490,2495,2495,2490,23
|
|
20230901,144000,543071375,2490,2490,2490,2490,1
|
|
20230901,143900,543068885,2495,2495,2495,2495,5
|
|
20230901,143800,543056410,2495,2495,2495,2495,737
|
|
20230901,143700,541217595,2500,2500,2500,2500,2016
|
|
20230901,143600,536177595,2495,2490,2495,2490,22
|
|
20230901,143500,536122760,2500,2495,2500,2490,4786
|
|
20230901,143400,524158175,2490,2495,2500,2490,242
|
|
20230901,143300,523554485,2495,2495,2495,2495,0
|
|
20230901,143200,523554485,2495,2495,2495,2490,601
|
|
20230901,143100,522055490,2495,2495,2495,2495,500
|
|
20230901,143000,520807990,2495,2495,2495,2495,0
|
|
20230901,142900,520807990,2495,2495,2495,2495,52
|
|
20230901,142800,520678250,2495,2495,2495,2495,0
|
|
20230901,142700,520678250,2495,2490,2495,2490,7
|
|
20230901,142600,520660815,2490,2490,2490,2490,235
|
|
20230901,142500,520075665,2490,2490,2490,2490,665
|
|
20230901,142400,518419815,2490,2485,2490,2485,909
|
|
20230901,142300,516156505,2490,2495,2495,2490,2422
|
|
20230901,142200,510125720,2490,2490,2490,2490,93
|
|
20230901,142100,509894150,2490,2490,2495,2490,21
|
|
20230901,142000,509841855,2490,2490,2490,2490,7
|
|
20230901,141900,509824425,2495,2495,2495,2495,1
|
|
20230901,141800,509821930,2490,2490,2490,2490,0
|
|
20230901,141700,509821930,2490,2490,2490,2490,24
|
|
20230901,141600,509762170,2490,2490,2490,2490,448
|
|
20230901,141500,508646650,2490,2490,2490,2490,3694
|
|
20230901,141400,499448590,2495,2495,2495,2495,0
|
|
20230901,141300,499448590,2495,2495,2495,2490,2210
|
|
20230901,141200,493938760,2495,2495,2495,2495,154
|
|
20230901,141100,493554530,2490,2495,2495,2490,28
|
|
20230901,141000,493484795,2495,2495,2495,2495,2
|
|
20230901,140900,493479805,2495,2495,2495,2495,1
|
|
20230901,140800,493477310,2490,2495,2495,2490,517
|
|
20230901,140700,492187480,2495,2495,2495,2495,66
|
|
20230901,140600,492022810,2490,2490,2490,2490,21
|
|
20230901,140500,491970520,2490,2490,2490,2490,0
|
|
20230901,140400,491970520,2490,2490,2490,2490,8
|
|
20230901,140300,491950600,2495,2495,2495,2495,0
|
|
20230901,140200,491950600,2495,2495,2495,2495,612
|
|
20230901,140100,490423660,2495,2495,2500,2490,3264
|
|
20230901,140000,482281565,2495,2495,2495,2495,0
|
|
20230901,135900,482281565,2495,2495,2495,2495,2000
|
|
20230901,135800,477291565,2500,2500,2500,2500,0
|
|
20230901,135700,477291565,2500,2500,2500,2500,0
|
|
20230901,135600,477291565,2500,2500,2500,2500,1264
|
|
20230901,135500,474131565,2500,2500,2500,2500,600
|
|
20230901,135400,472631565,2500,2500,2500,2500,1205
|
|
20230901,135300,469619065,2495,2495,2495,2490,1361
|
|
20230901,135200,466230150,2490,2490,2490,2490,21
|
|
20230901,135100,466177860,2490,2490,2490,2490,0
|
|
20230901,135000,466177860,2490,2490,2490,2490,24
|
|
20230901,134900,466118100,2490,2490,2490,2490,703
|
|
20230901,134800,464367630,2500,2500,2500,2500,0
|
|
20230901,134700,464367630,2500,2500,2500,2500,0
|
|
20230901,134600,464367630,2500,2500,2500,2500,0
|
|
20230901,134500,464367630,2500,2500,2500,2500,4
|
|
20230901,134400,464357630,2500,2490,2500,2490,11
|
|
20230901,134300,464330140,2500,2500,2500,2500,0
|
|
20230901,134200,464330140,2500,2500,2500,2500,2095
|
|
20230901,134100,459092640,2500,2500,2500,2500,0
|
|
20230901,134000,459092640,2500,2500,2500,2500,9
|
|
20230901,133900,459070140,2500,2500,2500,2500,0
|
|
20230901,133800,459070140,2500,2490,2500,2490,1200
|
|
20230901,133700,456074725,2490,2490,2490,2490,24
|
|
20230901,133600,456014965,2490,2490,2490,2490,1000
|
|
20230901,133500,453524965,2490,2490,2490,2490,48
|
|
20230901,133400,453405445,2490,2495,2495,2490,3200
|
|
20230901,133300,445436445,2495,2495,2495,2495,1
|
|
20230901,133200,445433950,2490,2490,2495,2490,59
|
|
20230901,133100,445286970,2490,2490,2490,2490,0
|
|
20230901,133000,445286970,2490,2495,2495,2490,3092
|
|
20230901,132900,437587790,2490,2495,2495,2490,500
|
|
20230901,132800,436341330,2500,2500,2500,2500,570
|
|
20230901,132700,434916330,2495,2495,2495,2495,127
|
|
20230901,132600,434599465,2500,2500,2500,2500,1
|
|
20230901,132500,434596965,2500,2500,2500,2500,16
|
|
20230901,132400,434556965,2505,2505,2505,2505,0
|
|
20230901,132300,434556965,2505,2505,2505,2505,3
|
|
20230901,132200,434549450,2505,2505,2505,2505,250
|
|
20230901,132100,433923200,2505,2505,2505,2505,0
|
|
20230901,132000,433923200,2505,2500,2505,2500,208
|
|
20230901,131900,433402615,2505,2505,2505,2505,0
|
|
20230901,131800,433402615,2505,2505,2505,2505,0
|
|
20230901,131700,433402615,2505,2500,2505,2500,500
|
|
20230901,131600,432150940,2495,2495,2495,2495,24
|
|
20230901,131500,432091060,2495,2495,2500,2495,1828
|
|
20230901,131400,427522190,2495,2500,2500,2495,6682
|
|
20230901,131300,410845600,2500,2500,2500,2500,3482
|
|
20230901,131200,402140600,2500,2500,2500,2500,21
|
|
20230901,131100,402088100,2505,2505,2505,2505,1
|
|
20230901,131000,402085595,2500,2500,2500,2500,1000
|
|
20230901,130900,399585595,2505,2505,2505,2505,0
|
|
20230901,130800,399585595,2505,2500,2505,2500,60
|
|
20230901,130700,399435495,2500,2500,2500,2500,1
|
|
20230901,130600,399432995,2500,2500,2500,2500,9
|
|
20230901,130500,399410495,2500,2500,2500,2500,0
|
|
20230901,130400,399410495,2500,2500,2500,2500,0
|
|
20230901,130300,399410495,2500,2500,2500,2500,0
|
|
20230901,130200,399410495,2500,2500,2500,2500,200
|
|
20230901,130100,398910495,2505,2505,2505,2505,0
|
|
20230901,130000,398910495,2505,2505,2505,2505,0
|
|
20230901,125900,398910495,2505,2505,2505,2505,0
|
|
20230901,125800,398910495,2505,2505,2505,2505,0
|
|
20230901,125700,398910495,2505,2505,2505,2505,500
|
|
20230901,125600,397657995,2505,2505,2505,2505,493
|
|
20230901,125500,396423030,2505,2505,2505,2505,0
|
|
20230901,125400,396423030,2505,2505,2505,2505,0
|
|
20230901,125300,396423030,2505,2495,2505,2495,532
|
|
20230901,125200,395093145,2495,2495,2495,2495,21
|
|
20230901,125100,395040750,2500,2500,2500,2500,1
|
|
20230901,125000,395038250,2500,2500,2500,2500,0
|
|
20230901,124900,395038250,2500,2500,2500,2500,2
|
|
20230901,124800,395033250,2500,2500,2500,2500,233
|
|
20230901,124700,394450750,2500,2500,2500,2500,36
|
|
20230901,124600,394360750,2500,2500,2500,2500,0
|
|
20230901,124500,394360750,2500,2505,2505,2500,301
|
|
20230901,124400,393607745,2505,2505,2505,2505,280
|
|
20230901,124300,392906345,2505,2500,2505,2500,520
|
|
20230901,124200,391603770,2500,2500,2500,2500,24
|
|
20230901,124100,391543770,2500,2500,2500,2500,168
|
|
20230901,124000,391123770,2495,2495,2495,2495,21
|
|
20230901,123900,391071375,2505,2505,2505,2505,0
|
|
20230901,123800,391071375,2505,2505,2505,2505,1
|
|
20230901,123700,391068870,2505,2505,2505,2505,10
|
|
20230901,123600,391043820,2505,2505,2505,2505,0
|
|
20230901,123500,391043820,2505,2505,2505,2505,0
|
|
20230901,123400,391043820,2505,2505,2505,2505,0
|
|
20230901,123300,391043820,2505,2505,2505,2505,225
|
|
20230901,123200,390480195,2505,2505,2505,2505,0
|
|
20230901,123100,390480195,2505,2505,2505,2505,109
|
|
20230901,123000,390207150,2505,2500,2505,2500,1392
|
|
20230901,122900,386722030,2500,2500,2500,2500,374
|
|
20230901,122800,385787030,2505,2505,2505,2505,0
|
|
20230901,122700,385787030,2505,2505,2505,2505,0
|
|
20230901,122600,385787030,2505,2505,2505,2505,4
|
|
20230901,122500,385777010,2505,2505,2505,2505,0
|
|
20230901,122400,385777010,2505,2505,2505,2505,0
|
|
20230901,122300,385777010,2505,2505,2505,2505,0
|
|
20230901,122200,385777010,2505,2505,2505,2505,0
|
|
20230901,122100,385777010,2505,2505,2505,2505,0
|
|
20230901,122000,385777010,2505,2505,2505,2505,0
|
|
20230901,121900,385777010,2505,2505,2505,2505,1
|
|
20230901,121800,385774505,2505,2500,2505,2500,232
|
|
20230901,121700,385194500,2500,2500,2500,2500,1821
|
|
20230901,121600,380642000,2500,2500,2500,2500,0
|
|
20230901,121500,380642000,2500,2500,2500,2500,0
|
|
20230901,121400,380642000,2500,2500,2500,2500,300
|
|
20230901,121300,379892000,2500,2500,2500,2500,9
|
|
20230901,121200,379869500,2500,2500,2500,2500,0
|
|
20230901,121100,379869500,2500,2500,2500,2500,1074
|
|
20230901,121000,377184500,2500,2500,2500,2500,2969
|
|
20230901,120900,369762000,2500,2500,2500,2500,837
|
|
20230901,120800,367669500,2500,2500,2500,2500,550
|
|
20230901,120700,366294500,2500,2495,2500,2490,1164
|
|
20230901,120600,363390340,2490,2490,2490,2490,24
|
|
20230901,120500,363330580,2490,2490,2490,2490,24
|
|
20230901,120400,363270820,2490,2490,2490,2490,1
|
|
20230901,120300,363268330,2495,2495,2495,2495,0
|
|
20230901,120200,363268330,2495,2495,2495,2495,100
|
|
20230901,120100,363018830,2495,2495,2495,2495,0
|
|
20230901,120000,363018830,2495,2495,2495,2495,0
|
|
20230901,115900,363018830,2495,2495,2495,2495,0
|
|
20230901,115800,363018830,2495,2495,2495,2495,0
|
|
20230901,115700,363018830,2495,2495,2495,2495,294
|
|
20230901,115600,362285300,2490,2490,2495,2490,2002
|
|
20230901,115500,357300310,2495,2500,2500,2495,15
|
|
20230901,115400,357262880,2495,2495,2495,2495,0
|
|
20230901,115300,357262880,2495,2495,2495,2495,0
|
|
20230901,115200,357262880,2495,2495,2495,2495,0
|
|
20230901,115100,357262880,2495,2495,2495,2495,0
|
|
20230901,115000,357262880,2495,2515,2515,2495,1277
|
|
20230901,114900,354076685,2515,2490,2520,2490,27602
|
|
20230901,114800,284970640,2485,2485,2485,2485,24
|
|
20230901,114700,284911000,2485,2490,2490,2485,2132
|
|
20230901,114600,279602435,2490,2490,2490,2490,0
|
|
20230901,114500,279602435,2490,2490,2490,2490,34
|
|
20230901,114400,279517775,2490,2490,2490,2490,27
|
|
20230901,114300,279450545,2490,2490,2490,2490,798
|
|
20230901,114200,277463525,2490,2490,2490,2490,24
|
|
20230901,114100,277403765,2490,2490,2490,2490,24
|
|
20230901,114000,277344005,2490,2490,2490,2490,0
|
|
20230901,113900,277344005,2490,2490,2490,2490,330
|
|
20230901,113800,276522305,2495,2495,2495,2495,0
|
|
20230901,113700,276522305,2495,2495,2495,2495,1
|
|
20230901,113600,276519810,2495,2495,2495,2495,0
|
|
20230901,113500,276519810,2495,2495,2495,2495,0
|
|
20230901,113400,276519810,2495,2495,2495,2495,1
|
|
20230901,113300,276517315,2495,2495,2495,2495,0
|
|
20230901,113200,276517315,2495,2495,2495,2495,0
|
|
20230901,113100,276517315,2495,2495,2495,2495,0
|
|
20230901,113000,276517315,2495,2495,2495,2495,2
|
|
20230901,112900,276512325,2490,2490,2490,2490,40
|
|
20230901,112800,276412725,2495,2495,2495,2495,5
|
|
20230901,112700,276400250,2490,2495,2495,2490,25
|
|
20230901,112600,276337980,2495,2495,2495,2495,49
|
|
20230901,112500,276215725,2495,2495,2495,2495,4
|
|
20230901,112400,276205745,2495,2495,2495,2495,3
|
|
20230901,112300,276198260,2495,2495,2495,2495,4
|
|
20230901,112200,276188280,2495,2495,2495,2495,6
|
|
20230901,112100,276173310,2495,2495,2495,2495,3
|
|
20230901,112000,276165825,2495,2495,2495,2495,3
|
|
20230901,111900,276158340,2495,2495,2495,2495,5
|
|
20230901,111800,276145865,2495,2495,2495,2490,29
|
|
20230901,111700,276073635,2490,2495,2495,2490,412
|
|
20230901,111600,275047740,2495,2495,2495,2490,66
|
|
20230901,111500,274883375,2495,2495,2495,2495,13
|
|
20230901,111400,274850940,2495,2495,2495,2495,4
|
|
20230901,111300,274840960,2495,2495,2495,2495,5
|
|
20230901,111200,274828485,2495,2495,2495,2495,3
|
|
20230901,111100,274821000,2495,2495,2495,2495,17
|
|
20230901,111000,274778585,2495,2495,2495,2495,4
|
|
20230901,110900,274768605,2495,2495,2495,2495,5
|
|
20230901,110800,274756130,2495,2495,2495,2495,105
|
|
20230901,110700,274494155,2495,2495,2495,2495,14
|
|
20230901,110600,274459225,2495,2495,2495,2495,306
|
|
20230901,110500,273695755,2495,2495,2495,2495,3
|
|
20230901,110400,273688270,2495,2495,2495,2495,30
|
|
20230901,110300,273613420,2495,2495,2495,2495,5
|
|
20230901,110200,273600945,2495,2495,2495,2495,93
|
|
20230901,110100,273368910,2495,2495,2495,2495,3
|
|
20230901,110000,273361425,2495,2495,2495,2495,5
|
|
20230901,105900,273348950,2495,2495,2495,2495,360
|
|
20230901,105800,272450750,2495,2495,2495,2490,4
|
|
20230901,105700,272440775,2495,2495,2495,2495,9
|
|
20230901,105600,272418320,2495,2495,2495,2490,17
|
|
20230901,105500,272375955,2495,2495,2495,2495,8
|
|
20230901,105400,272355995,2495,2495,2495,2495,6
|
|
20230901,105300,272341025,2500,2495,2500,2490,449
|
|
20230901,105200,271222635,2500,2500,2500,2500,3
|
|
20230901,105100,271215135,2500,2495,2500,2495,65
|
|
20230901,105000,271052940,2500,2500,2500,2500,5
|
|
20230901,104900,271040440,2500,2495,2500,2495,66
|
|
20230901,104800,270875500,2495,2495,2500,2495,2478
|
|
20230901,104700,264692875,2495,2495,2495,2495,53
|
|
20230901,104600,264560640,2495,2495,2495,2495,26
|
|
20230901,104500,264495770,2495,2490,2495,2490,1698
|
|
20230901,104400,260267745,2485,2495,2495,2485,2452
|
|
20230901,104300,254162365,2495,2495,2495,2495,1
|
|
20230901,104200,254159870,2495,2495,2495,2495,1
|
|
20230901,104100,254157375,2500,2495,2500,2495,35
|
|
20230901,104000,254070045,2495,2495,2495,2495,2000
|
|
20230901,103900,249080045,2495,2490,2495,2490,341
|
|
20230901,103800,248230950,2490,2500,2500,2490,1651
|
|
20230901,103700,244114905,2490,2490,2490,2490,1587
|
|
20230901,103600,240163275,2495,2500,2500,2495,1503
|
|
20230901,103500,236413285,2495,2500,2500,2495,1351
|
|
20230901,103400,233042535,2500,2500,2500,2500,4
|
|
20230901,103300,233032535,2500,2500,2500,2500,0
|
|
20230901,103200,233032535,2500,2500,2500,2500,2
|
|
20230901,103100,233027535,2500,2500,2500,2500,2
|
|
20230901,103000,233022535,2500,2500,2500,2500,1001
|
|
20230901,102900,230520035,2500,2500,2500,2500,102
|
|
20230901,102800,230265035,2500,2500,2500,2500,1
|
|
20230901,102700,230262535,2500,2500,2500,2500,1
|
|
20230901,102600,230260035,2500,2500,2500,2500,3014
|
|
20230901,102500,222725035,2500,2500,2500,2500,0
|
|
20230901,102400,222725035,2500,2495,2500,2495,46
|
|
20230901,102300,222610260,2500,2500,2500,2500,104
|
|
20230901,102200,222350260,2500,2500,2500,2500,0
|
|
20230901,102100,222350260,2500,2500,2500,2500,5
|
|
20230901,102000,222337760,2500,2500,2500,2500,1
|
|
20230901,101900,222335260,2495,2500,2500,2495,2291
|
|
20230901,101800,216619210,2500,2500,2500,2500,2
|
|
20230901,101700,216614210,2500,2505,2505,2500,1601
|
|
20230901,101600,212611210,2505,2505,2505,2505,1
|
|
20230901,101500,212608705,2500,2500,2500,2500,245
|
|
20230901,101400,211996205,2500,2500,2500,2500,1
|
|
20230901,101300,211993705,2495,2500,2500,2495,2088
|
|
20230901,101200,206784060,2500,2500,2500,2500,177
|
|
20230901,101100,206341560,2500,2500,2500,2500,5
|
|
20230901,101000,206329060,2500,2505,2505,2500,1067
|
|
20230901,100900,203661555,2500,2500,2500,2500,0
|
|
20230901,100800,203661555,2500,2500,2505,2500,1069
|
|
20230901,100700,200989050,2500,2500,2500,2500,1
|
|
20230901,100600,200986550,2500,2495,2500,2495,295
|
|
20230901,100500,200249155,2500,2500,2500,2500,4053
|
|
20230901,100400,190116655,2500,2505,2505,2500,2049
|
|
20230901,100300,184994150,2505,2510,2510,2505,2
|
|
20230901,100200,184989135,2500,2505,2505,2500,6064
|
|
20230901,100100,169828930,2510,2505,2510,2505,1288
|
|
20230901,100000,166602485,2510,2510,2510,2510,52
|
|
20230901,095900,166471965,2510,2505,2510,2505,10982
|
|
20230901,095800,138961800,2510,2505,2510,2505,303
|
|
20230901,095700,138202735,2510,2510,2510,2510,4
|
|
20230901,095600,138192695,2505,2510,2510,2505,2
|
|
20230901,095500,138187680,2510,2510,2510,2510,427
|
|
20230901,095400,137115910,2510,2505,2510,2505,678
|
|
20230901,095300,135417515,2505,2505,2505,2505,0
|
|
20230901,095200,135417515,2505,2505,2505,2505,1
|
|
20230901,095100,135415010,2505,2505,2505,2505,0
|
|
20230901,095000,135415010,2505,2505,2505,2505,2888
|
|
20230901,094900,128180570,2505,2505,2505,2505,21
|
|
20230901,094800,128127965,2510,2510,2510,2510,31
|
|
20230901,094700,128050155,2515,2515,2515,2515,4
|
|
20230901,094600,128040095,2515,2510,2515,2510,779
|
|
20230901,094500,126084800,2510,2510,2510,2510,0
|
|
20230901,094400,126084800,2510,2510,2510,2510,0
|
|
20230901,094300,126084800,2510,2510,2510,2510,20
|
|
20230901,094200,126034600,2510,2510,2510,2510,4
|
|
20230901,094100,126024560,2510,2505,2510,2500,5004
|
|
20230901,094000,113474835,2500,2505,2505,2500,415
|
|
20230901,093900,112437330,2505,2510,2510,2505,3115
|
|
20230901,093800,104634240,2505,2505,2505,2505,0
|
|
20230901,093700,104634240,2505,2510,2510,2505,1007
|
|
20230901,093600,102106685,2510,2510,2510,2510,6
|
|
20230901,093500,102091625,2505,2500,2505,2500,910
|
|
20230901,093400,99812080,2505,2500,2505,2500,4
|
|
20230901,093300,99802070,2505,2505,2505,2500,2075
|
|
20230901,093200,94614200,2505,2505,2505,2500,211
|
|
20230901,093100,94085650,2505,2505,2505,2505,3
|
|
20230901,093000,94078135,2505,2510,2510,2500,175
|
|
20230901,092900,93639505,2510,2510,2510,2510,0
|
|
20230901,092800,93639505,2510,2500,2510,2500,1103
|
|
20230901,092700,90880985,2500,2510,2510,2500,1480
|
|
20230901,092600,87174325,2510,2510,2510,2510,1049
|
|
20230901,092500,84541335,2515,2510,2515,2510,1008
|
|
20230901,092400,82011215,2510,2515,2515,2510,203
|
|
20230901,092300,81500680,2515,2515,2515,2515,2008
|
|
20230901,092200,76450560,2515,2510,2515,2510,1749
|
|
20230901,092100,72060565,2510,2510,2510,2510,251
|
|
20230901,092000,71430555,2510,2505,2510,2505,660
|
|
20230901,091900,69776250,2505,2500,2505,2500,746
|
|
20230901,091800,67910150,2500,2500,2505,2500,1732
|
|
20230901,091700,63580145,2500,2490,2500,2490,2924
|
|
20230901,091600,56288675,2500,2500,2500,2500,1347
|
|
20230901,091500,52921175,2500,2500,2500,2500,2
|
|
20230901,091400,52916175,2500,2500,2500,2495,982
|
|
20230901,091300,50461985,2500,2500,2500,2500,57
|
|
20230901,091200,50319485,2505,2505,2505,2505,30
|
|
20230901,091100,50244335,2505,2485,2505,2485,9014
|
|
20230901,091000,27733615,2485,2500,2500,2485,437
|
|
20230901,090900,26641715,2495,2495,2495,2495,1234
|
|
20230901,090800,23562885,2495,2495,2495,2495,901
|
|
20230901,090700,21314890,2495,2495,2500,2490,797
|
|
20230901,090600,19324455,2495,2495,2495,2495,0
|
|
20230901,090500,19324455,2495,2500,2500,2495,779
|
|
20230901,090400,17380840,2495,2500,2500,2495,1288
|
|
20230901,090300,14167275,2495,2495,2495,2495,244
|
|
20230901,090200,13558495,2490,2485,2490,2485,3228
|
|
20230901,090100,5536890,2485,2490,2490,2480,1121
|
|
20230901,090000,2749950,2500,2500,2500,2490,1100
|