593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185000,2255343400,2380,2380,2380,2380,6006
|
|
20230810,184900,2255343400,2380,2380,2380,2380,0
|
|
20230810,184800,2255343400,2380,2380,2380,2380,0
|
|
20230810,184700,2255343400,2380,2380,2380,2380,0
|
|
20230810,184600,2255343400,2380,2380,2380,2380,0
|
|
20230810,184500,2255343400,2380,2380,2380,2380,0
|
|
20230810,184400,2255343400,2380,2380,2380,2380,0
|
|
20230810,184300,2255343400,2380,2380,2380,2380,0
|
|
20230810,184200,2255343400,2380,2380,2380,2380,0
|
|
20230810,184100,2255343400,2380,2380,2380,2380,0
|
|
20230810,184000,2255343400,2380,2380,2380,2380,0
|
|
20230810,183900,2255343400,2380,2380,2380,2380,0
|
|
20230810,183800,2255343400,2380,2380,2380,2380,0
|
|
20230810,183700,2255343400,2380,2380,2380,2380,0
|
|
20230810,183600,2255343400,2380,2380,2380,2380,0
|
|
20230810,183500,2255343400,2380,2380,2380,2380,0
|
|
20230810,183400,2255343400,2380,2380,2380,2380,0
|
|
20230810,183300,2255343400,2380,2380,2380,2380,0
|
|
20230810,183200,2255343400,2380,2380,2380,2380,0
|
|
20230810,183100,2255343400,2380,2380,2380,2380,0
|
|
20230810,183000,2255343400,2380,2380,2380,2380,0
|
|
20230810,182900,2255343400,2380,2380,2380,2380,0
|
|
20230810,182800,2255343400,2380,2380,2380,2380,0
|
|
20230810,182700,2255343400,2380,2380,2380,2380,0
|
|
20230810,182600,2255343400,2380,2380,2380,2380,0
|
|
20230810,182500,2255343400,2380,2380,2380,2380,0
|
|
20230810,182400,2255343400,2380,2380,2380,2380,0
|
|
20230810,182300,2255343400,2380,2380,2380,2380,0
|
|
20230810,182200,2255343400,2380,2380,2380,2380,0
|
|
20230810,182100,2255343400,2380,2380,2380,2380,0
|
|
20230810,182000,2255343400,2380,2380,2380,2380,6006
|
|
20230810,181900,2255343400,2380,2380,2380,2380,0
|
|
20230810,181800,2255343400,2380,2380,2380,2380,0
|
|
20230810,181700,2255343400,2380,2380,2380,2380,0
|
|
20230810,181600,2255343400,2380,2380,2380,2380,0
|
|
20230810,181500,2255343400,2380,2380,2380,2380,0
|
|
20230810,181400,2255343400,2380,2380,2380,2380,0
|
|
20230810,181300,2255343400,2380,2380,2380,2380,0
|
|
20230810,181200,2255343400,2380,2380,2380,2380,0
|
|
20230810,181100,2255343400,2380,2380,2380,2380,0
|
|
20230810,181000,2255343400,2380,2380,2380,2380,0
|
|
20230810,180900,2255343400,2380,2380,2380,2380,0
|
|
20230810,180800,2255343400,2380,2380,2380,2380,0
|
|
20230810,180700,2255343400,2380,2380,2380,2380,0
|
|
20230810,180600,2255343400,2380,2380,2380,2380,0
|
|
20230810,180500,2255343400,2380,2380,2380,2380,0
|
|
20230810,180400,2255343400,2380,2380,2380,2380,0
|
|
20230810,180300,2255343400,2380,2380,2380,2380,0
|
|
20230810,180200,2255343400,2380,2380,2380,2380,0
|
|
20230810,180100,2255343400,2380,2380,2380,2380,0
|
|
20230810,180000,2255343400,2380,2380,2380,2380,0
|
|
20230810,175900,2255343400,2380,2380,2380,2380,0
|
|
20230810,175800,2255343400,2380,2380,2380,2380,0
|
|
20230810,175700,2255343400,2380,2380,2380,2380,0
|
|
20230810,175600,2255343400,2380,2380,2380,2380,0
|
|
20230810,175500,2255343400,2380,2380,2380,2380,0
|
|
20230810,175400,2255343400,2380,2380,2380,2380,0
|
|
20230810,175300,2255343400,2380,2380,2380,2380,0
|
|
20230810,175200,2255343400,2380,2380,2380,2380,0
|
|
20230810,175100,2255343400,2380,2380,2380,2380,0
|
|
20230810,175000,2255343400,2380,2380,2380,2380,6006
|
|
20230810,174900,2255343400,2380,2380,2380,2380,0
|
|
20230810,174800,2255343400,2380,2380,2380,2380,0
|
|
20230810,174700,2255343400,2380,2380,2380,2380,0
|
|
20230810,174600,2255343400,2380,2380,2380,2380,0
|
|
20230810,174500,2255343400,2380,2380,2380,2380,0
|
|
20230810,174400,2255343400,2380,2380,2380,2380,0
|
|
20230810,174300,2255343400,2380,2380,2380,2380,0
|
|
20230810,174200,2255343400,2380,2380,2380,2380,0
|
|
20230810,174100,2255343400,2380,2380,2380,2380,0
|
|
20230810,174000,2255343400,2380,2380,2380,2380,0
|
|
20230810,173900,2255343400,2380,2380,2380,2380,0
|
|
20230810,173800,2255343400,2380,2380,2380,2380,0
|
|
20230810,173700,2255343400,2380,2380,2380,2380,0
|
|
20230810,173600,2255343400,2380,2380,2380,2380,0
|
|
20230810,173500,2255343400,2380,2380,2380,2380,0
|
|
20230810,173400,2255343400,2380,2380,2380,2380,0
|
|
20230810,173300,2255343400,2380,2380,2380,2380,0
|
|
20230810,173200,2255343400,2380,2380,2380,2380,0
|
|
20230810,173100,2255343400,2380,2380,2380,2380,0
|
|
20230810,173000,2255343400,2380,2380,2380,2380,0
|
|
20230810,172900,2255343400,2380,2380,2380,2380,0
|
|
20230810,172800,2255343400,2380,2380,2380,2380,0
|
|
20230810,172700,2255343400,2380,2380,2380,2380,0
|
|
20230810,172600,2255343400,2380,2380,2380,2380,0
|
|
20230810,172500,2255343400,2380,2380,2380,2380,0
|
|
20230810,172400,2255343400,2380,2380,2380,2380,0
|
|
20230810,172300,2255343400,2380,2380,2380,2380,0
|
|
20230810,172200,2255343400,2380,2380,2380,2380,0
|
|
20230810,172100,2255343400,2380,2380,2380,2380,0
|
|
20230810,172000,2255343400,2380,2380,2380,2380,6006
|
|
20230810,171900,2255343400,2380,2380,2380,2380,0
|
|
20230810,171800,2255343400,2380,2380,2380,2380,0
|
|
20230810,171700,2255343400,2380,2380,2380,2380,0
|
|
20230810,171600,2255343400,2380,2380,2380,2380,0
|
|
20230810,171500,2255343400,2380,2380,2380,2380,0
|
|
20230810,171400,2255343400,2380,2380,2380,2380,0
|
|
20230810,171300,2255343400,2380,2380,2380,2380,0
|
|
20230810,171200,2255343400,2380,2380,2380,2380,0
|
|
20230810,171100,2255343400,2380,2380,2380,2380,0
|
|
20230810,171000,2255343400,2380,2380,2380,2380,0
|
|
20230810,170900,2255343400,2380,2380,2380,2380,0
|
|
20230810,170800,2255343400,2380,2380,2380,2380,0
|
|
20230810,170700,2255343400,2380,2380,2380,2380,0
|
|
20230810,170600,2255343400,2380,2380,2380,2380,0
|
|
20230810,170500,2255343400,2380,2380,2380,2380,0
|
|
20230810,170400,2255343400,2380,2380,2380,2380,0
|
|
20230810,170300,2255343400,2380,2380,2380,2380,0
|
|
20230810,170200,2255343400,2380,2380,2380,2380,0
|
|
20230810,170100,2255343400,2380,2380,2380,2380,0
|
|
20230810,170000,2255343400,2380,2380,2380,2380,0
|
|
20230810,165900,2255343400,2380,2380,2380,2380,0
|
|
20230810,165800,2255343400,2380,2380,2380,2380,0
|
|
20230810,165700,2255343400,2380,2380,2380,2380,0
|
|
20230810,165600,2255343400,2380,2380,2380,2380,0
|
|
20230810,165500,2255343400,2380,2380,2380,2380,0
|
|
20230810,165400,2255343400,2380,2380,2380,2380,0
|
|
20230810,165300,2255343400,2380,2380,2380,2380,0
|
|
20230810,165200,2255343400,2380,2380,2380,2380,0
|
|
20230810,165100,2255343400,2380,2380,2380,2380,0
|
|
20230810,165000,2255343400,2380,2380,2380,2380,6006
|
|
20230810,164900,2255343400,2380,2380,2380,2380,0
|
|
20230810,164800,2255343400,2380,2380,2380,2380,0
|
|
20230810,164700,2255343400,2380,2380,2380,2380,0
|
|
20230810,164600,2255343400,2380,2380,2380,2380,0
|
|
20230810,164500,2255343400,2380,2380,2380,2380,0
|
|
20230810,164400,2255343400,2380,2380,2380,2380,0
|
|
20230810,164300,2255343400,2380,2380,2380,2380,0
|
|
20230810,164200,2255343400,2380,2380,2380,2380,0
|
|
20230810,164100,2255343400,2380,2380,2380,2380,0
|
|
20230810,164000,2255343400,2380,2380,2380,2380,0
|
|
20230810,163900,2255343400,2380,2380,2380,2380,0
|
|
20230810,163800,2255343400,2380,2380,2380,2380,0
|
|
20230810,163700,2255343400,2380,2380,2380,2380,0
|
|
20230810,163600,2255343400,2380,2380,2380,2380,0
|
|
20230810,163500,2255343400,2380,2380,2380,2380,0
|
|
20230810,163400,2255343400,2380,2380,2380,2380,0
|
|
20230810,163300,2255343400,2380,2380,2380,2380,0
|
|
20230810,163200,2255343400,2380,2380,2380,2380,0
|
|
20230810,163100,2255343400,2380,2380,2380,2380,0
|
|
20230810,163000,2255343400,2380,2380,2380,2380,0
|
|
20230810,162900,2255343400,2380,2380,2380,2380,0
|
|
20230810,162800,2255343400,2380,2380,2380,2380,0
|
|
20230810,162700,2255343400,2380,2380,2380,2380,0
|
|
20230810,162600,2255343400,2380,2380,2380,2380,0
|
|
20230810,162500,2255343400,2380,2380,2380,2380,0
|
|
20230810,162400,2255343400,2380,2380,2380,2380,0
|
|
20230810,162300,2255343400,2380,2380,2380,2380,0
|
|
20230810,162200,2255343400,2380,2380,2380,2380,0
|
|
20230810,162100,2255343400,2380,2380,2380,2380,0
|
|
20230810,162000,2255343400,2380,2380,2380,2380,6006
|
|
20230810,161900,2255343400,2380,2380,2380,2380,0
|
|
20230810,161800,2255343400,2380,2380,2380,2380,0
|
|
20230810,161700,2255343400,2380,2380,2380,2380,0
|
|
20230810,161600,2255343400,2380,2380,2380,2380,0
|
|
20230810,161500,2255343400,2380,2380,2380,2380,0
|
|
20230810,161400,2255343400,2380,2380,2380,2380,0
|
|
20230810,161300,2255343400,2380,2380,2380,2380,0
|
|
20230810,161200,2255343400,2380,2380,2380,2380,0
|
|
20230810,161100,2255343400,2380,2380,2380,2380,0
|
|
20230810,161000,2255343400,2380,2380,2380,2380,0
|
|
20230810,160900,2255343400,2380,2380,2380,2380,0
|
|
20230810,160800,2255343400,2380,2380,2380,2380,0
|
|
20230810,160700,2255343400,2380,2380,2380,2380,0
|
|
20230810,160600,2255343400,2380,2380,2380,2380,0
|
|
20230810,160500,2255343400,2380,2380,2380,2380,0
|
|
20230810,160400,2255343400,2380,2380,2380,2380,0
|
|
20230810,160300,2255343400,2380,2380,2380,2380,0
|
|
20230810,160200,2255343400,2380,2380,2380,2380,0
|
|
20230810,160100,2255343400,2380,2380,2380,2380,0
|
|
20230810,160000,2255343400,2380,2380,2380,2380,0
|
|
20230810,155900,2255343400,2380,2380,2380,2380,0
|
|
20230810,155800,2255343400,2380,2380,2380,2380,0
|
|
20230810,155700,2255343400,2380,2380,2380,2380,0
|
|
20230810,155600,2255343400,2380,2380,2380,2380,0
|
|
20230810,155500,2255343400,2380,2380,2380,2380,0
|
|
20230810,155400,2255343400,2380,2380,2380,2380,0
|
|
20230810,155300,2255343400,2380,2380,2380,2380,0
|
|
20230810,155200,2255343400,2380,2380,2380,2380,0
|
|
20230810,155100,2255343400,2380,2380,2380,2380,0
|
|
20230810,155000,2255343400,2380,2380,2380,2380,6006
|
|
20230810,154900,2255343400,2380,2380,2380,2380,0
|
|
20230810,154800,2255343400,2380,2380,2380,2380,0
|
|
20230810,154700,2255343400,2380,2380,2380,2380,0
|
|
20230810,154600,2255343400,2380,2380,2380,2380,0
|
|
20230810,154500,2255343400,2380,2380,2380,2380,0
|
|
20230810,154400,2255343400,2380,2380,2380,2380,0
|
|
20230810,154300,2255343400,2380,2380,2380,2380,0
|
|
20230810,154200,2255343400,2380,2380,2380,2380,0
|
|
20230810,154100,2255343400,2380,2380,2380,2380,0
|
|
20230810,154000,2255343400,2380,2380,2380,2380,0
|
|
20230810,153900,2255343400,2380,2380,2380,2380,0
|
|
20230810,153800,2255343400,2380,2380,2380,2380,0
|
|
20230810,153700,2255343400,2380,2380,2380,2380,0
|
|
20230810,153600,2255343400,2380,2380,2380,2380,0
|
|
20230810,153500,2255343400,2380,2380,2380,2380,0
|
|
20230810,153400,2255343400,2380,2380,2380,2380,0
|
|
20230810,153300,2255343400,2380,2380,2380,2380,0
|
|
20230810,153200,2255343400,2380,2380,2380,2380,0
|
|
20230810,153100,2255343400,2380,2380,2380,2380,0
|
|
20230810,153000,2255343400,2380,2380,2380,2380,6006
|
|
20230810,152900,2241049120,2380,2380,2380,2380,0
|
|
20230810,152800,2241049120,2380,2380,2380,2380,0
|
|
20230810,152700,2241049120,2380,2380,2380,2380,0
|
|
20230810,152600,2241049120,2380,2380,2380,2380,0
|
|
20230810,152500,2241049120,2380,2380,2380,2380,0
|
|
20230810,152400,2241049120,2380,2380,2380,2380,0
|
|
20230810,152300,2241049120,2380,2380,2380,2380,0
|
|
20230810,152200,2241049120,2380,2380,2380,2380,0
|
|
20230810,152100,2241049120,2380,2380,2380,2380,0
|
|
20230810,152000,2241049120,2380,2380,2380,2380,0
|
|
20230810,151900,2241049120,2380,2380,2385,2380,2974
|
|
20230810,151800,2233969740,2385,2385,2385,2385,2748
|
|
20230810,151700,2227415760,2385,2380,2385,2380,1945
|
|
20230810,151600,2222786625,2380,2375,2380,2375,1173
|
|
20230810,151500,2219997940,2375,2375,2375,2375,114
|
|
20230810,151400,2219727190,2375,2370,2375,2370,4816
|
|
20230810,151300,2208313040,2370,2370,2370,2370,729
|
|
20230810,151200,2206585310,2370,2370,2370,2370,397
|
|
20230810,151100,2205644420,2370,2365,2370,2365,15
|
|
20230810,151000,2205608895,2365,2365,2365,2365,2336
|
|
20230810,150900,2200084255,2360,2365,2365,2360,6713
|
|
20230810,150800,2184240575,2360,2360,2360,2360,2050
|
|
20230810,150700,2179402575,2365,2365,2370,2365,881
|
|
20230810,150600,2177318520,2365,2370,2375,2365,4816
|
|
20230810,150500,2165925105,2375,2375,2375,2375,1
|
|
20230810,150400,2165922730,2375,2375,2375,2375,544
|
|
20230810,150300,2164630730,2370,2385,2385,2370,10717
|
|
20230810,150200,2139227990,2385,2380,2385,2375,6559
|
|
20230810,150100,2123643115,2380,2385,2385,2380,642
|
|
20230810,150000,2122112445,2385,2380,2385,2380,1406
|
|
20230810,145900,2118764135,2380,2380,2380,2380,200
|
|
20230810,145800,2118288135,2380,2385,2385,2380,444
|
|
20230810,145700,2117230195,2385,2385,2385,2385,41
|
|
20230810,145600,2117132410,2380,2380,2380,2380,359
|
|
20230810,145500,2116277990,2380,2390,2390,2380,11568
|
|
20230810,145400,2088730580,2390,2390,2390,2390,0
|
|
20230810,145300,2088730580,2390,2385,2390,2385,1750
|
|
20230810,145200,2084553080,2385,2385,2385,2385,2099
|
|
20230810,145100,2079546965,2385,2390,2390,2385,198
|
|
20230810,145000,2079074245,2385,2385,2385,2385,3000
|
|
20230810,144900,2071919245,2390,2390,2390,2390,98
|
|
20230810,144800,2071685025,2390,2390,2390,2390,151
|
|
20230810,144700,2071324135,2390,2390,2390,2385,1702
|
|
20230810,144600,2067261855,2390,2385,2390,2385,3753
|
|
20230810,144500,2058307960,2385,2390,2390,2385,1260
|
|
20230810,144400,2055302810,2390,2385,2390,2385,132
|
|
20230810,144300,2054987495,2385,2385,2385,2385,3206
|
|
20230810,144200,2047341185,2390,2390,2390,2390,98
|
|
20230810,144100,2047106965,2385,2385,2385,2385,3250
|
|
20230810,144000,2039355715,2385,2390,2390,2385,5836
|
|
20230810,143900,2025433485,2385,2385,2385,2385,3162
|
|
20230810,143800,2017892115,2385,2385,2385,2385,828
|
|
20230810,143700,2015917335,2385,2390,2390,2380,4132
|
|
20230810,143600,2006080625,2390,2390,2390,2390,1
|
|
20230810,143500,2006078235,2390,2385,2390,2385,2099
|
|
20230810,143400,2001071630,2380,2380,2385,2375,6238
|
|
20230810,143300,1986238165,2380,2380,2380,2380,2115
|
|
20230810,143200,1981204465,2380,2380,2380,2380,24
|
|
20230810,143100,1981147345,2380,2390,2390,2380,4246
|
|
20230810,143000,1971033140,2390,2390,2390,2385,1195
|
|
20230810,142900,1968177805,2385,2385,2385,2375,5085
|
|
20230810,142800,1956061590,2380,2390,2390,2380,19818
|
|
20230810,142700,1908763590,2390,2395,2395,2390,1504
|
|
20230810,142600,1905163435,2395,2400,2400,2390,4413
|
|
20230810,142500,1894596930,2400,2400,2410,2395,5315
|
|
20230810,142400,1881836530,2400,2420,2420,2400,14101
|
|
20230810,142300,1847896720,2415,2415,2415,2415,4136
|
|
20230810,142200,1837908280,2415,2425,2425,2415,4923
|
|
20230810,142100,1825981480,2425,2425,2425,2415,5362
|
|
20230810,142000,1812982590,2425,2430,2435,2425,12610
|
|
20230810,141900,1782312495,2430,2430,2430,2425,8675
|
|
20230810,141800,1761232395,2430,2425,2430,2425,1118
|
|
20230810,141700,1758521215,2425,2415,2425,2410,22766
|
|
20230810,141600,1703431555,2410,2415,2420,2410,2703
|
|
20230810,141500,1696899850,2415,2425,2425,2410,33028
|
|
20230810,141400,1617094655,2425,2425,2425,2425,5431
|
|
20230810,141300,1603924480,2430,2430,2430,2425,2620
|
|
20230810,141200,1597565185,2435,2430,2435,2425,6634
|
|
20230810,141100,1581445845,2435,2435,2435,2430,3095
|
|
20230810,141000,1573911495,2435,2430,2435,2425,2077
|
|
20230810,140900,1568863925,2435,2445,2445,2430,10902
|
|
20230810,140800,1542275910,2445,2430,2445,2430,16070
|
|
20230810,140700,1503123000,2425,2425,2435,2420,45966
|
|
20230810,140600,1391617820,2425,2415,2425,2415,3253
|
|
20230810,140500,1383749325,2415,2425,2430,2410,11702
|
|
20230810,140400,1355433505,2425,2420,2435,2415,24853
|
|
20230810,140300,1295135620,2420,2410,2420,2410,16054
|
|
20230810,140200,1256352695,2405,2405,2410,2405,7666
|
|
20230810,140100,1237891665,2405,2410,2415,2405,9959
|
|
20230810,140000,1213922265,2410,2415,2415,2400,11843
|
|
20230810,135900,1185397730,2410,2385,2410,2385,18705
|
|
20230810,135800,1140560315,2385,2375,2385,2375,5112
|
|
20230810,135700,1128404365,2375,2380,2385,2370,3893
|
|
20230810,135600,1119159445,2380,2385,2385,2375,1763
|
|
20230810,135500,1114958800,2385,2385,2400,2380,22134
|
|
20230810,135400,1062005245,2385,2365,2385,2365,10682
|
|
20230810,135300,1036617805,2370,2375,2375,2370,3785
|
|
20230810,135200,1027645275,2375,2375,2380,2365,11122
|
|
20230810,135100,1001241705,2375,2360,2375,2350,24277
|
|
20230810,135000,943865180,2360,2360,2375,2355,8884
|
|
20230810,134900,922872565,2355,2340,2355,2340,22658
|
|
20230810,134800,869645150,2340,2330,2340,2330,3956
|
|
20230810,134700,860400630,2335,2335,2345,2330,20531
|
|
20230810,134600,812354145,2340,2325,2340,2325,19685
|
|
20230810,134500,766462115,2330,2305,2330,2305,27734
|
|
20230810,134400,702227205,2305,2305,2305,2305,542
|
|
20230810,134300,700977895,2305,2305,2305,2305,99
|
|
20230810,134200,700749700,2300,2300,2300,2300,474
|
|
20230810,134100,699659500,2300,2305,2305,2300,1941
|
|
20230810,134000,695194710,2305,2305,2305,2305,0
|
|
20230810,133900,695194710,2305,2305,2305,2305,198
|
|
20230810,133800,694738320,2305,2305,2305,2305,1093
|
|
20230810,133700,692218955,2305,2305,2305,2305,0
|
|
20230810,133600,692218955,2305,2305,2305,2305,356
|
|
20230810,133500,691398375,2305,2305,2305,2305,100
|
|
20230810,133400,691167875,2305,2310,2310,2305,256
|
|
20230810,133300,690577770,2305,2305,2305,2305,526
|
|
20230810,133200,689365340,2305,2305,2305,2305,125
|
|
20230810,133100,689077215,2305,2305,2305,2305,558
|
|
20230810,133000,687791025,2305,2305,2305,2305,98
|
|
20230810,132900,687565135,2305,2305,2305,2305,1344
|
|
20230810,132800,684467215,2310,2310,2310,2310,98
|
|
20230810,132700,684240835,2310,2310,2310,2310,100
|
|
20230810,132600,684009835,2310,2310,2310,2310,114
|
|
20230810,132500,683746495,2310,2310,2310,2310,151
|
|
20230810,132400,683397685,2305,2305,2305,2305,0
|
|
20230810,132300,683397685,2305,2310,2310,2305,4099
|
|
20230810,132200,673948995,2310,2310,2310,2310,3
|
|
20230810,132100,673942065,2310,2310,2310,2310,99
|
|
20230810,132000,673713375,2305,2305,2305,2305,1001
|
|
20230810,131900,671406070,2305,2310,2310,2305,2020
|
|
20230810,131800,666749870,2310,2310,2310,2310,2098
|
|
20230810,131700,661903490,2305,2305,2305,2305,1883
|
|
20230810,131600,657563175,2305,2300,2305,2300,143
|
|
20230810,131500,657233775,2305,2300,2305,2300,1033
|
|
20230810,131400,654857860,2300,2300,2300,2300,98
|
|
20230810,131300,654632460,2280,2295,2295,2280,1000
|
|
20230810,131200,652347845,2300,2300,2300,2300,173
|
|
20230810,131100,651949945,2300,2295,2300,2295,59
|
|
20230810,131000,651814325,2295,2295,2295,2295,10
|
|
20230810,130900,651791375,2295,2295,2295,2285,2254
|
|
20230810,130800,646633875,2305,2300,2305,2295,410
|
|
20230810,130700,645692360,2305,2305,2305,2305,1599
|
|
20230810,130600,642006665,2300,2300,2300,2300,0
|
|
20230810,130500,642006665,2300,2300,2300,2300,302
|
|
20230810,130400,641312065,2295,2295,2295,2295,0
|
|
20230810,130300,641312065,2295,2295,2295,2295,333
|
|
20230810,130200,640547830,2300,2295,2305,2295,192
|
|
20230810,130100,640105800,2305,2305,2305,2305,0
|
|
20230810,130000,640105800,2305,2305,2305,2305,98
|
|
20230810,125900,639879910,2305,2305,2305,2305,1000
|
|
20230810,125800,637574910,2305,2300,2305,2300,194
|
|
20230810,125700,637128240,2305,2290,2305,2290,2591
|
|
20230810,125600,631176510,2295,2295,2300,2295,220
|
|
20230810,125500,630671120,2295,2300,2300,2295,93
|
|
20230810,125400,630457660,2300,2300,2300,2300,0
|
|
20230810,125300,630457660,2300,2300,2300,2300,139
|
|
20230810,125200,630137960,2300,2300,2300,2300,0
|
|
20230810,125100,630137960,2300,2300,2300,2300,98
|
|
20230810,125000,629912560,2290,2300,2300,2290,504
|
|
20230810,124900,628758055,2300,2300,2305,2300,3685
|
|
20230810,124800,620282060,2300,2300,2300,2300,193
|
|
20230810,124700,619838160,2305,2305,2305,2305,912
|
|
20230810,124600,617736000,2300,2300,2300,2300,1501
|
|
20230810,124500,614283700,2305,2300,2305,2300,553
|
|
20230810,124400,613009050,2300,2295,2300,2295,99
|
|
20230810,124300,612781355,2290,2290,2290,2290,0
|
|
20230810,124200,612781355,2290,2300,2300,2290,103
|
|
20230810,124100,612544495,2300,2300,2300,2300,4
|
|
20230810,124000,612535295,2300,2300,2300,2300,98
|
|
20230810,123900,612309895,2300,2295,2300,2290,1605
|
|
20230810,123800,608629385,2300,2300,2300,2300,99
|
|
20230810,123700,608401685,2295,2305,2305,2295,2104
|
|
20230810,123600,603562450,2300,2300,2300,2300,300
|
|
20230810,123500,602872450,2305,2300,2305,2300,5174
|
|
20230810,123400,590946760,2300,2300,2300,2300,306
|
|
20230810,123300,590242960,2305,2305,2305,2305,99
|
|
20230810,123200,590014765,2295,2295,2295,2295,0
|
|
20230810,123100,590014765,2295,2295,2305,2295,499
|
|
20230810,123000,588868580,2300,2300,2300,2300,810
|
|
20230810,122900,587005580,2295,2305,2305,2295,865
|
|
20230810,122800,585013475,2305,2305,2305,2305,994
|
|
20230810,122700,582722305,2305,2305,2305,2305,137
|
|
20230810,122600,582406520,2305,2300,2305,2300,1099
|
|
20230810,122500,579878325,2295,2300,2300,2295,3016
|
|
20230810,122400,572941605,2300,2295,2300,2295,3132
|
|
20230810,122300,565753005,2300,2300,2300,2300,0
|
|
20230810,122200,565753005,2300,2300,2300,2300,138
|
|
20230810,122100,565435605,2300,2300,2300,2300,193
|
|
20230810,122000,564991705,2295,2295,2295,2290,1341
|
|
20230810,121900,561914115,2290,2290,2290,2290,500
|
|
20230810,121800,560769115,2295,2295,2295,2295,0
|
|
20230810,121700,560769115,2295,2290,2295,2290,267
|
|
20230810,121600,560157190,2300,2300,2300,2300,0
|
|
20230810,121500,560157190,2300,2300,2300,2300,98
|
|
20230810,121400,559931790,2280,2305,2305,2280,3505
|
|
20230810,121300,551890385,2305,2305,2305,2305,474
|
|
20230810,121200,550797815,2305,2280,2305,2280,17150
|
|
20230810,121100,511588105,2280,2275,2280,2275,2800
|
|
20230810,121000,505212960,2275,2275,2275,2275,99
|
|
20230810,120900,504987735,2275,2275,2275,2275,0
|
|
20230810,120800,504987735,2275,2275,2275,2275,148
|
|
20230810,120700,504651035,2275,2275,2275,2275,11
|
|
20230810,120600,504626010,2275,2275,2275,2275,98
|
|
20230810,120500,504403060,2270,2270,2270,2270,467
|
|
20230810,120400,503342970,2275,2275,2275,2275,99
|
|
20230810,120300,503117745,2275,2275,2275,2275,0
|
|
20230810,120200,503117745,2275,2275,2275,2275,0
|
|
20230810,120100,503117745,2275,2270,2275,2270,1098
|
|
20230810,120000,500624795,2270,2270,2270,2270,58
|
|
20230810,115900,500493135,2270,2270,2270,2270,98
|
|
20230810,115800,500270675,2270,2270,2270,2270,0
|
|
20230810,115700,500270675,2270,2270,2270,2270,98
|
|
20230810,115600,500048215,2270,2275,2275,2270,297
|
|
20230810,115500,499373525,2275,2275,2275,2275,99
|
|
20230810,115400,499148300,2275,2275,2275,2275,0
|
|
20230810,115300,499148300,2275,2275,2275,2275,0
|
|
20230810,115200,499148300,2275,2275,2275,2275,98
|
|
20230810,115100,498925350,2275,2275,2275,2275,0
|
|
20230810,115000,498925350,2275,2275,2275,2275,98
|
|
20230810,114900,498702400,2275,2275,2275,2275,0
|
|
20230810,114800,498702400,2275,2275,2275,2275,1077
|
|
20230810,114700,496252225,2270,2270,2270,2270,0
|
|
20230810,114600,496252225,2270,2270,2270,2270,69
|
|
20230810,114500,496095595,2265,2265,2265,2265,1000
|
|
20230810,114400,493830595,2265,2265,2265,2265,1000
|
|
20230810,114300,491565595,2270,2270,2270,2265,1101
|
|
20230810,114200,489071325,2270,2270,2270,2270,461
|
|
20230810,114100,488024855,2270,2270,2270,2270,98
|
|
20230810,114000,487802395,2270,2270,2270,2270,0
|
|
20230810,113900,487802395,2270,2270,2270,2270,218
|
|
20230810,113800,487307535,2270,2270,2270,2270,0
|
|
20230810,113700,487307535,2270,2270,2270,2270,98
|
|
20230810,113600,487085075,2265,2265,2265,2265,1145
|
|
20230810,113500,484491650,2265,2265,2265,2265,2000
|
|
20230810,113400,479961650,2270,2270,2270,2265,1074
|
|
20230810,113300,477525170,2270,2270,2270,2270,0
|
|
20230810,113200,477525170,2270,2265,2270,2265,180
|
|
20230810,113100,477116975,2265,2265,2265,2265,1919
|
|
20230810,113000,472770440,2265,2265,2265,2265,469
|
|
20230810,112900,471708155,2270,2270,2270,2270,1
|
|
20230810,112800,471705885,2265,2265,2265,2265,0
|
|
20230810,112700,471705885,2265,2265,2265,2265,4602
|
|
20230810,112600,461282355,2265,2265,2265,2265,2009
|
|
20230810,112500,456731970,2265,2265,2265,2265,1000
|
|
20230810,112400,454466970,2265,2270,2270,2265,1050
|
|
20230810,112300,452084375,2270,2275,2275,2270,5001
|
|
20230810,112200,440732100,2275,2275,2275,2275,0
|
|
20230810,112100,440732100,2275,2275,2275,2275,0
|
|
20230810,112000,440732100,2275,2275,2275,2275,611
|
|
20230810,111900,439342075,2275,2275,2275,2275,109
|
|
20230810,111800,439094100,2275,2275,2275,2275,469
|
|
20230810,111700,438027125,2275,2275,2275,2275,70
|
|
20230810,111600,437867875,2275,2275,2275,2275,0
|
|
20230810,111500,437867875,2275,2275,2275,2275,0
|
|
20230810,111400,437867875,2275,2275,2275,2275,1299
|
|
20230810,111300,434912650,2280,2280,2280,2280,0
|
|
20230810,111200,434912650,2280,2280,2280,2280,877
|
|
20230810,111100,432913090,2275,2280,2280,2275,206
|
|
20230810,111000,432444415,2280,2275,2280,2275,1030
|
|
20230810,110900,430101015,2280,2280,2280,2280,736
|
|
20230810,110800,428422935,2280,2280,2280,2280,0
|
|
20230810,110700,428422935,2280,2280,2280,2280,100
|
|
20230810,110600,428194935,2280,2280,2280,2280,50
|
|
20230810,110500,428080935,2280,2280,2280,2280,0
|
|
20230810,110400,428080935,2280,2280,2280,2280,10
|
|
20230810,110300,428058135,2280,2280,2280,2280,192
|
|
20230810,110200,427620375,2280,2280,2280,2280,415
|
|
20230810,110100,426674175,2280,2280,2280,2280,465
|
|
20230810,110000,425613975,2280,2280,2280,2280,1
|
|
20230810,105900,425611695,2270,2270,2270,2270,0
|
|
20230810,105800,425611695,2270,2270,2270,2270,0
|
|
20230810,105700,425611695,2270,2275,2275,2270,4507
|
|
20230810,105600,415380800,2275,2275,2275,2275,1000
|
|
20230810,105500,413105800,2270,2270,2270,2270,0
|
|
20230810,105400,413105800,2270,2270,2270,2270,0
|
|
20230810,105300,413105800,2270,2270,2270,2270,0
|
|
20230810,105200,413105800,2270,2270,2270,2270,0
|
|
20230810,105100,413105800,2270,2270,2270,2270,0
|
|
20230810,105000,413105800,2270,2270,2270,2270,0
|
|
20230810,104900,413105800,2270,2270,2270,2270,1000
|
|
20230810,104800,410835800,2270,2270,2270,2270,0
|
|
20230810,104700,410835800,2270,2270,2270,2270,0
|
|
20230810,104600,410835800,2270,2265,2270,2265,1150
|
|
20230810,104500,408225800,2265,2270,2270,2265,1000
|
|
20230810,104400,405960270,2280,2280,2280,2265,1102
|
|
20230810,104300,403449210,2265,2280,2280,2265,1306
|
|
20230810,104200,400489905,2280,2275,2280,2270,716
|
|
20230810,104100,398864500,2280,2275,2280,2270,1561
|
|
20230810,104000,395310475,2275,2275,2275,2275,1
|
|
20230810,103900,395308200,2280,2275,2280,2275,2
|
|
20230810,103800,395303645,2280,2280,2280,2280,1
|
|
20230810,103700,395301365,2280,2270,2280,2260,2003
|
|
20230810,103600,390771045,2260,2260,2260,2260,1
|
|
20230810,103500,390768785,2260,2260,2260,2260,0
|
|
20230810,103400,390768785,2260,2260,2260,2260,11000
|
|
20230810,103300,365908785,2265,2270,2270,2265,21996
|
|
20230810,103200,316070725,2270,2270,2270,2270,0
|
|
20230810,103100,316070725,2270,2270,2270,2270,2702
|
|
20230810,103000,309937185,2275,2275,2275,2275,4
|
|
20230810,102900,309928085,2270,2275,2275,2270,8493
|
|
20230810,102800,290633560,2280,2280,2280,2280,205
|
|
20230810,102700,290166160,2280,2280,2280,2280,691
|
|
20230810,102600,288590680,2285,2285,2285,2285,329
|
|
20230810,102500,287838915,2285,2285,2285,2285,0
|
|
20230810,102400,287838915,2285,2285,2285,2285,1
|
|
20230810,102300,287836630,2280,2280,2280,2280,3004
|
|
20230810,102200,280987510,2280,2275,2280,2275,159
|
|
20230810,102100,280625760,2275,2275,2275,2275,0
|
|
20230810,102000,280625760,2275,2275,2275,2275,0
|
|
20230810,101900,280625760,2275,2275,2275,2275,0
|
|
20230810,101800,280625760,2275,2275,2275,2275,0
|
|
20230810,101700,280625760,2275,2275,2275,2275,116
|
|
20230810,101600,280361860,2275,2270,2275,2270,1105
|
|
20230810,101500,277848485,2270,2270,2270,2270,0
|
|
20230810,101400,277848485,2270,2270,2270,2270,1300
|
|
20230810,101300,274897485,2275,2275,2275,2275,841
|
|
20230810,101200,272984210,2275,2275,2275,2275,1
|
|
20230810,101100,272981935,2275,2275,2275,2275,182
|
|
20230810,101000,272567885,2275,2275,2275,2275,5
|
|
20230810,100900,272556510,2275,2275,2275,2275,5
|
|
20230810,100800,272545135,2275,2280,2280,2275,838
|
|
20230810,100700,270634635,2280,2280,2280,2280,1
|
|
20230810,100600,270632355,2270,2270,2270,2270,0
|
|
20230810,100500,270632355,2270,2270,2270,2270,436
|
|
20230810,100400,269642635,2270,2275,2275,2270,2566
|
|
20230810,100300,263817565,2275,2275,2275,2275,0
|
|
20230810,100200,263817565,2275,2285,2285,2275,6
|
|
20230810,100100,263803905,2285,2270,2285,2270,5779
|
|
20230810,100000,250685530,2275,2275,2275,2275,986
|
|
20230810,095900,248442380,2275,2285,2285,2275,7225
|
|
20230810,095800,232004375,2280,2280,2280,2280,500
|
|
20230810,095700,230864375,2285,2280,2285,2280,2002
|
|
20230810,095600,226299805,2285,2280,2285,2280,2012
|
|
20230810,095500,221712385,2285,2280,2285,2280,422
|
|
20230810,095400,220750220,2280,2285,2285,2280,1028
|
|
20230810,095300,218406240,2285,2285,2285,2285,393
|
|
20230810,095200,217508235,2285,2285,2285,2285,0
|
|
20230810,095100,217508235,2285,2285,2285,2285,4
|
|
20230810,095000,217499095,2275,2285,2285,2275,507
|
|
20230810,094900,216345630,2285,2280,2285,2280,501
|
|
20230810,094800,215201970,2280,2280,2280,2280,4757
|
|
20230810,094700,204356010,2280,2280,2280,2280,600
|
|
20230810,094600,202988010,2280,2280,2280,2280,0
|
|
20230810,094500,202988010,2280,2285,2285,2280,2107
|
|
20230810,094400,198174515,2285,2290,2290,2285,335
|
|
20230810,094300,197408265,2295,2295,2295,2295,122
|
|
20230810,094200,197128275,2295,2295,2295,2295,0
|
|
20230810,094100,197128275,2295,2295,2295,2295,0
|
|
20230810,094000,197128275,2295,2290,2295,2290,252
|
|
20230810,093900,196549960,2295,2295,2295,2295,30
|
|
20230810,093800,196481110,2295,2295,2295,2295,8
|
|
20230810,093700,196462750,2290,2290,2295,2290,1558
|
|
20230810,093600,192894915,2295,2295,2295,2285,1032
|
|
20230810,093500,190533240,2290,2295,2295,2290,801
|
|
20230810,093400,188698945,2295,2290,2295,2290,847
|
|
20230810,093300,186759310,2295,2300,2300,2295,308
|
|
20230810,093200,186052255,2300,2300,2300,2300,8
|
|
20230810,093100,186033855,2300,2305,2305,2300,3
|
|
20230810,093000,186026950,2310,2295,2310,2295,9146
|
|
20230810,092900,164974815,2295,2295,2295,2295,310
|
|
20230810,092800,164263365,2295,2295,2295,2290,806
|
|
20230810,092700,162417100,2295,2300,2300,2295,297
|
|
20230810,092600,161734400,2300,2300,2300,2300,629
|
|
20230810,092500,160287700,2300,2295,2300,2295,1669
|
|
20230810,092400,156455195,2290,2290,2290,2290,8001
|
|
20230810,092300,138132905,2285,2280,2285,2280,135
|
|
20230810,092200,137824455,2280,2275,2280,2275,4
|
|
20230810,092100,137815345,2275,2275,2275,2275,3
|
|
20230810,092000,137808520,2275,2280,2280,2275,192
|
|
20230810,091900,137371680,2280,2280,2280,2270,7314
|
|
20230810,091800,120699760,2280,2275,2280,2275,2244
|
|
20230810,091700,115594440,2280,2280,2280,2280,2602
|
|
20230810,091600,109661880,2285,2285,2285,2285,1580
|
|
20230810,091500,106051580,2285,2285,2285,2280,418
|
|
20230810,091400,105097970,2285,2270,2285,2270,10117
|
|
20230810,091300,82031215,2275,2285,2285,2275,10216
|
|
20230810,091200,58689555,2285,2285,2285,2285,0
|
|
20230810,091100,58689555,2285,2285,2285,2285,257
|
|
20230810,091000,58102310,2285,2270,2285,2270,2513
|
|
20230810,090900,52397785,2270,2295,2295,2270,8335
|
|
20230810,090800,33457395,2295,2295,2295,2295,911
|
|
20230810,090700,31366650,2295,2295,2295,2295,0
|
|
20230810,090600,31366650,2295,2295,2295,2295,380
|
|
20230810,090500,30494550,2275,2275,2275,2275,5200
|
|
20230810,090400,18664550,2275,2280,2280,2275,1020
|
|
20230810,090300,16343550,2275,2280,2280,2275,300
|
|
20230810,090200,15661010,2275,2275,2275,2275,56
|
|
20230810,090100,15533610,2270,2270,2270,2270,3668
|
|
20230810,090000,7207250,2270,2270,2270,2270,3175
|