594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185100,1271335130,2270,2270,2270,2270,15873
|
|
20230905,185000,1271335130,2270,2270,2270,2270,0
|
|
20230905,184900,1271335130,2270,2270,2270,2270,0
|
|
20230905,184800,1271335130,2270,2270,2270,2270,0
|
|
20230905,184700,1271335130,2270,2270,2270,2270,0
|
|
20230905,184600,1271335130,2270,2270,2270,2270,0
|
|
20230905,184500,1271335130,2270,2270,2270,2270,0
|
|
20230905,184400,1271335130,2270,2270,2270,2270,0
|
|
20230905,184300,1271335130,2270,2270,2270,2270,0
|
|
20230905,184200,1271335130,2270,2270,2270,2270,0
|
|
20230905,184100,1271335130,2270,2270,2270,2270,0
|
|
20230905,184000,1271335130,2270,2270,2270,2270,0
|
|
20230905,183900,1271335130,2270,2270,2270,2270,0
|
|
20230905,183800,1271335130,2270,2270,2270,2270,0
|
|
20230905,183700,1271335130,2270,2270,2270,2270,0
|
|
20230905,183600,1271335130,2270,2270,2270,2270,0
|
|
20230905,183500,1271335130,2270,2270,2270,2270,0
|
|
20230905,183400,1271335130,2270,2270,2270,2270,0
|
|
20230905,183300,1271335130,2270,2270,2270,2270,0
|
|
20230905,183200,1271335130,2270,2270,2270,2270,0
|
|
20230905,183100,1271335130,2270,2270,2270,2270,0
|
|
20230905,183000,1271335130,2270,2270,2270,2270,0
|
|
20230905,182900,1271335130,2270,2270,2270,2270,0
|
|
20230905,182800,1271335130,2270,2270,2270,2270,0
|
|
20230905,182700,1271335130,2270,2270,2270,2270,0
|
|
20230905,182600,1271335130,2270,2270,2270,2270,0
|
|
20230905,182500,1271335130,2270,2270,2270,2270,0
|
|
20230905,182400,1271335130,2270,2270,2270,2270,0
|
|
20230905,182300,1271335130,2270,2270,2270,2270,0
|
|
20230905,182200,1271335130,2270,2270,2270,2270,0
|
|
20230905,182100,1271335130,2270,2270,2270,2270,15873
|
|
20230905,182000,1271335130,2270,2270,2270,2270,0
|
|
20230905,181900,1271335130,2270,2270,2270,2270,0
|
|
20230905,181800,1271335130,2270,2270,2270,2270,0
|
|
20230905,181700,1271335130,2270,2270,2270,2270,0
|
|
20230905,181600,1271335130,2270,2270,2270,2270,0
|
|
20230905,181500,1271335130,2270,2270,2270,2270,0
|
|
20230905,181400,1271335130,2270,2270,2270,2270,0
|
|
20230905,181300,1271335130,2270,2270,2270,2270,0
|
|
20230905,181200,1271335130,2270,2270,2270,2270,0
|
|
20230905,181100,1271335130,2270,2270,2270,2270,0
|
|
20230905,181000,1271335130,2270,2270,2270,2270,0
|
|
20230905,180900,1271335130,2270,2270,2270,2270,0
|
|
20230905,180800,1271335130,2270,2270,2270,2270,0
|
|
20230905,180700,1271335130,2270,2270,2270,2270,0
|
|
20230905,180600,1271335130,2270,2270,2270,2270,0
|
|
20230905,180500,1271335130,2270,2270,2270,2270,0
|
|
20230905,180400,1271335130,2270,2270,2270,2270,0
|
|
20230905,180300,1271335130,2270,2270,2270,2270,0
|
|
20230905,180200,1271335130,2270,2270,2270,2270,0
|
|
20230905,180100,1271335130,2270,2270,2270,2270,0
|
|
20230905,180000,1271335130,2270,2270,2270,2270,0
|
|
20230905,175900,1271335130,2270,2270,2270,2270,0
|
|
20230905,175800,1271335130,2270,2270,2270,2270,0
|
|
20230905,175700,1271335130,2270,2270,2270,2270,0
|
|
20230905,175600,1271335130,2270,2270,2270,2270,0
|
|
20230905,175500,1271335130,2270,2270,2270,2270,0
|
|
20230905,175400,1271335130,2270,2270,2270,2270,0
|
|
20230905,175300,1271335130,2270,2270,2270,2270,0
|
|
20230905,175200,1271335130,2270,2270,2270,2270,0
|
|
20230905,175100,1271335130,2270,2270,2270,2270,15873
|
|
20230905,175000,1271335130,2270,2270,2270,2270,0
|
|
20230905,174900,1271335130,2270,2270,2270,2270,0
|
|
20230905,174800,1271335130,2270,2270,2270,2270,0
|
|
20230905,174700,1271335130,2270,2270,2270,2270,0
|
|
20230905,174600,1271335130,2270,2270,2270,2270,0
|
|
20230905,174500,1271335130,2270,2270,2270,2270,0
|
|
20230905,174400,1271335130,2270,2270,2270,2270,0
|
|
20230905,174300,1271335130,2270,2270,2270,2270,0
|
|
20230905,174200,1271335130,2270,2270,2270,2270,0
|
|
20230905,174100,1271335130,2270,2270,2270,2270,0
|
|
20230905,174000,1271335130,2270,2270,2270,2270,0
|
|
20230905,173900,1271335130,2270,2270,2270,2270,0
|
|
20230905,173800,1271335130,2270,2270,2270,2270,0
|
|
20230905,173700,1271335130,2270,2270,2270,2270,0
|
|
20230905,173600,1271335130,2270,2270,2270,2270,0
|
|
20230905,173500,1271335130,2270,2270,2270,2270,0
|
|
20230905,173400,1271335130,2270,2270,2270,2270,0
|
|
20230905,173300,1271335130,2270,2270,2270,2270,0
|
|
20230905,173200,1271335130,2270,2270,2270,2270,0
|
|
20230905,173100,1271335130,2270,2270,2270,2270,0
|
|
20230905,173000,1271335130,2270,2270,2270,2270,0
|
|
20230905,172900,1271335130,2270,2270,2270,2270,0
|
|
20230905,172800,1271335130,2270,2270,2270,2270,0
|
|
20230905,172700,1271335130,2270,2270,2270,2270,0
|
|
20230905,172600,1271335130,2270,2270,2270,2270,0
|
|
20230905,172500,1271335130,2270,2270,2270,2270,0
|
|
20230905,172400,1271335130,2270,2270,2270,2270,0
|
|
20230905,172300,1271335130,2270,2270,2270,2270,0
|
|
20230905,172200,1271335130,2270,2270,2270,2270,0
|
|
20230905,172100,1271335130,2270,2270,2270,2270,15873
|
|
20230905,172000,1271335130,2270,2270,2270,2270,0
|
|
20230905,171900,1271335130,2270,2270,2270,2270,0
|
|
20230905,171800,1271335130,2270,2270,2270,2270,0
|
|
20230905,171700,1271335130,2270,2270,2270,2270,0
|
|
20230905,171600,1271335130,2270,2270,2270,2270,0
|
|
20230905,171500,1271335130,2270,2270,2270,2270,0
|
|
20230905,171400,1271335130,2270,2270,2270,2270,0
|
|
20230905,171300,1271335130,2270,2270,2270,2270,0
|
|
20230905,171200,1271335130,2270,2270,2270,2270,0
|
|
20230905,171100,1271335130,2270,2270,2270,2270,0
|
|
20230905,171000,1271335130,2270,2270,2270,2270,0
|
|
20230905,170900,1271335130,2270,2270,2270,2270,0
|
|
20230905,170800,1271335130,2270,2270,2270,2270,0
|
|
20230905,170700,1271335130,2270,2270,2270,2270,0
|
|
20230905,170600,1271335130,2270,2270,2270,2270,0
|
|
20230905,170500,1271335130,2270,2270,2270,2270,0
|
|
20230905,170400,1271335130,2270,2270,2270,2270,0
|
|
20230905,170300,1271335130,2270,2270,2270,2270,0
|
|
20230905,170200,1271335130,2270,2270,2270,2270,0
|
|
20230905,170100,1271335130,2270,2270,2270,2270,0
|
|
20230905,170000,1271335130,2270,2270,2270,2270,0
|
|
20230905,165900,1271335130,2270,2270,2270,2270,0
|
|
20230905,165800,1271335130,2270,2270,2270,2270,0
|
|
20230905,165700,1271335130,2270,2270,2270,2270,0
|
|
20230905,165600,1271335130,2270,2270,2270,2270,0
|
|
20230905,165500,1271335130,2270,2270,2270,2270,0
|
|
20230905,165400,1271335130,2270,2270,2270,2270,0
|
|
20230905,165300,1271335130,2270,2270,2270,2270,0
|
|
20230905,165200,1271335130,2270,2270,2270,2270,0
|
|
20230905,165100,1271335130,2270,2270,2270,2270,15873
|
|
20230905,165000,1271335130,2270,2270,2270,2270,0
|
|
20230905,164900,1271335130,2270,2270,2270,2270,0
|
|
20230905,164800,1271335130,2270,2270,2270,2270,0
|
|
20230905,164700,1271335130,2270,2270,2270,2270,0
|
|
20230905,164600,1271335130,2270,2270,2270,2270,0
|
|
20230905,164500,1271335130,2270,2270,2270,2270,0
|
|
20230905,164400,1271335130,2270,2270,2270,2270,0
|
|
20230905,164300,1271335130,2270,2270,2270,2270,0
|
|
20230905,164200,1271335130,2270,2270,2270,2270,0
|
|
20230905,164100,1271335130,2270,2270,2270,2270,0
|
|
20230905,164000,1271335130,2270,2270,2270,2270,0
|
|
20230905,163900,1271335130,2270,2270,2270,2270,0
|
|
20230905,163800,1271335130,2270,2270,2270,2270,0
|
|
20230905,163700,1271335130,2270,2270,2270,2270,0
|
|
20230905,163600,1271335130,2270,2270,2270,2270,0
|
|
20230905,163500,1271335130,2270,2270,2270,2270,0
|
|
20230905,163400,1271335130,2270,2270,2270,2270,0
|
|
20230905,163300,1271335130,2270,2270,2270,2270,0
|
|
20230905,163200,1271335130,2270,2270,2270,2270,0
|
|
20230905,163100,1271335130,2270,2270,2270,2270,0
|
|
20230905,163000,1271335130,2270,2270,2270,2270,0
|
|
20230905,162900,1271335130,2270,2270,2270,2270,0
|
|
20230905,162800,1271335130,2270,2270,2270,2270,0
|
|
20230905,162700,1271335130,2270,2270,2270,2270,0
|
|
20230905,162600,1271335130,2270,2270,2270,2270,0
|
|
20230905,162500,1271335130,2270,2270,2270,2270,0
|
|
20230905,162400,1271335130,2270,2270,2270,2270,0
|
|
20230905,162300,1271335130,2270,2270,2270,2270,0
|
|
20230905,162200,1271335130,2270,2270,2270,2270,0
|
|
20230905,162100,1271335130,2270,2270,2270,2270,15873
|
|
20230905,162000,1271335130,2270,2270,2270,2270,0
|
|
20230905,161900,1271335130,2270,2270,2270,2270,0
|
|
20230905,161800,1271335130,2270,2270,2270,2270,0
|
|
20230905,161700,1271335130,2270,2270,2270,2270,0
|
|
20230905,161600,1271335130,2270,2270,2270,2270,0
|
|
20230905,161500,1271335130,2270,2270,2270,2270,0
|
|
20230905,161400,1271335130,2270,2270,2270,2270,0
|
|
20230905,161300,1271335130,2270,2270,2270,2270,0
|
|
20230905,161200,1271335130,2270,2270,2270,2270,0
|
|
20230905,161100,1271335130,2270,2270,2270,2270,0
|
|
20230905,161000,1271335130,2270,2270,2270,2270,0
|
|
20230905,160900,1271335130,2270,2270,2270,2270,0
|
|
20230905,160800,1271335130,2270,2270,2270,2270,0
|
|
20230905,160700,1271335130,2270,2270,2270,2270,0
|
|
20230905,160600,1271335130,2270,2270,2270,2270,0
|
|
20230905,160500,1271335130,2270,2270,2270,2270,0
|
|
20230905,160400,1271335130,2270,2270,2270,2270,0
|
|
20230905,160300,1271335130,2270,2270,2270,2270,0
|
|
20230905,160200,1271335130,2270,2270,2270,2270,0
|
|
20230905,160100,1271335130,2270,2270,2270,2270,0
|
|
20230905,160000,1271335130,2270,2270,2270,2270,0
|
|
20230905,155900,1271335130,2270,2270,2270,2270,0
|
|
20230905,155800,1271335130,2270,2270,2270,2270,0
|
|
20230905,155700,1271335130,2270,2270,2270,2270,0
|
|
20230905,155600,1271335130,2270,2270,2270,2270,0
|
|
20230905,155500,1271335130,2270,2270,2270,2270,0
|
|
20230905,155400,1271335130,2270,2270,2270,2270,0
|
|
20230905,155300,1271335130,2270,2270,2270,2270,0
|
|
20230905,155200,1271335130,2270,2270,2270,2270,0
|
|
20230905,155100,1271335130,2270,2270,2270,2270,15873
|
|
20230905,155000,1271335130,2270,2270,2270,2270,0
|
|
20230905,154900,1271335130,2270,2270,2270,2270,0
|
|
20230905,154800,1271335130,2270,2270,2270,2270,0
|
|
20230905,154700,1271335130,2270,2270,2270,2270,0
|
|
20230905,154600,1271335130,2270,2270,2270,2270,0
|
|
20230905,154500,1271335130,2270,2270,2270,2270,0
|
|
20230905,154400,1271335130,2270,2270,2270,2270,0
|
|
20230905,154300,1271335130,2270,2270,2270,2270,0
|
|
20230905,154200,1271335130,2270,2270,2270,2270,0
|
|
20230905,154100,1271335130,2270,2270,2270,2270,0
|
|
20230905,154000,1271335130,2270,2270,2270,2270,0
|
|
20230905,153900,1271335130,2270,2270,2270,2270,0
|
|
20230905,153800,1271335130,2270,2270,2270,2270,0
|
|
20230905,153700,1271335130,2270,2270,2270,2270,0
|
|
20230905,153600,1271335130,2270,2270,2270,2270,0
|
|
20230905,153500,1271335130,2270,2270,2270,2270,0
|
|
20230905,153400,1271335130,2270,2270,2270,2270,0
|
|
20230905,153300,1271335130,2270,2270,2270,2270,0
|
|
20230905,153200,1271335130,2270,2270,2270,2270,0
|
|
20230905,153100,1271335130,2270,2270,2270,2270,0
|
|
20230905,153000,1271335130,2270,2270,2270,2270,15873
|
|
20230905,152900,1235303420,2265,2265,2265,2265,0
|
|
20230905,152800,1235303420,2265,2265,2265,2265,0
|
|
20230905,152700,1235303420,2265,2265,2265,2265,0
|
|
20230905,152600,1235303420,2265,2265,2265,2265,0
|
|
20230905,152500,1235303420,2265,2265,2265,2265,0
|
|
20230905,152400,1235303420,2265,2265,2265,2265,0
|
|
20230905,152300,1235303420,2265,2265,2265,2265,0
|
|
20230905,152200,1235303420,2265,2265,2265,2265,0
|
|
20230905,152100,1235303420,2265,2265,2265,2265,0
|
|
20230905,152000,1235303420,2265,2265,2265,2265,0
|
|
20230905,151900,1235303420,2265,2265,2265,2265,100
|
|
20230905,151800,1235076920,2265,2265,2265,2265,2
|
|
20230905,151700,1235072390,2265,2265,2270,2265,278
|
|
20230905,151600,1234442715,2265,2265,2265,2260,391
|
|
20230905,151500,1233557725,2265,2265,2265,2265,423
|
|
20230905,151400,1232599630,2265,2265,2265,2265,111
|
|
20230905,151300,1232348215,2265,2265,2265,2265,12
|
|
20230905,151200,1232321035,2265,2270,2270,2265,36
|
|
20230905,151100,1232239395,2270,2265,2270,2260,4956
|
|
20230905,151000,1221037805,2270,2260,2270,2255,1349
|
|
20230905,150900,1217993945,2255,2255,2255,2255,224
|
|
20230905,150800,1217488825,2250,2255,2255,2250,638
|
|
20230905,150700,1216051140,2260,2260,2260,2260,2
|
|
20230905,150600,1216046620,2260,2260,2260,2255,2805
|
|
20230905,150500,1209719820,2260,2265,2265,2260,3970
|
|
20230905,150400,1200739640,2265,2275,2275,2265,252
|
|
20230905,150300,1200168840,2275,2275,2275,2265,808
|
|
20230905,150200,1198331640,2275,2275,2275,2275,303
|
|
20230905,150100,1197642315,2275,2275,2275,2275,2
|
|
20230905,150000,1197637765,2270,2275,2275,2270,502
|
|
20230905,145900,1196498215,2270,2270,2275,2270,1811
|
|
20230905,145800,1192382235,2275,2275,2275,2275,1
|
|
20230905,145700,1192379960,2275,2260,2275,2260,2703
|
|
20230905,145600,1186252910,2255,2260,2260,2255,1524
|
|
20230905,145500,1182808695,2260,2260,2260,2260,3
|
|
20230905,145400,1182801915,2260,2260,2260,2260,2
|
|
20230905,145300,1182797395,2260,2255,2260,2255,21
|
|
20230905,145200,1182750035,2260,2260,2260,2260,1004
|
|
20230905,145100,1180480995,2260,2265,2265,2260,527
|
|
20230905,145000,1179289450,2265,2265,2265,2265,4
|
|
20230905,144900,1179280390,2265,2265,2265,2265,443
|
|
20230905,144800,1178276995,2265,2270,2270,2265,4419
|
|
20230905,144700,1168267945,2275,2270,2275,2270,3
|
|
20230905,144600,1168261125,2270,2270,2270,2270,1
|
|
20230905,144500,1168258855,2270,2275,2275,2270,26
|
|
20230905,144400,1168199830,2275,2275,2275,2275,1
|
|
20230905,144300,1168197555,2275,2275,2275,2275,2
|
|
20230905,144200,1168193005,2260,2275,2275,2260,473
|
|
20230905,144100,1167123890,2275,2275,2275,2275,1
|
|
20230905,144000,1167121615,2275,2275,2275,2275,337
|
|
20230905,143900,1166354940,2275,2260,2275,2260,52
|
|
20230905,143800,1166236655,2275,2270,2275,2260,4843
|
|
20230905,143700,1155245535,2275,2275,2275,2275,3
|
|
20230905,143600,1155238710,2270,2275,2275,2270,160
|
|
20230905,143500,1154875460,2275,2270,2275,2270,7205
|
|
20230905,143400,1138486795,2275,2265,2275,2260,3265
|
|
20230905,143300,1131101445,2270,2270,2275,2265,1881
|
|
20230905,143200,1126840855,2275,2270,2275,2270,1408
|
|
20230905,143100,1123644690,2270,2270,2270,2270,11
|
|
20230905,143000,1123619720,2270,2270,2270,2270,11
|
|
20230905,142900,1123594750,2270,2260,2270,2260,3212
|
|
20230905,142800,1116315600,2260,2260,2260,2260,2187
|
|
20230905,142700,1111372980,2260,2265,2275,2260,753
|
|
20230905,142600,1109664480,2265,2260,2265,2260,1440
|
|
20230905,142500,1106403340,2265,2265,2265,2260,104
|
|
20230905,142400,1106167940,2260,2255,2265,2255,226
|
|
20230905,142300,1105657990,2255,2250,2255,2250,2214
|
|
20230905,142200,1100672155,2250,2250,2250,2250,1448
|
|
20230905,142100,1097414155,2250,2250,2250,2250,196
|
|
20230905,142000,1096973155,2250,2240,2250,2240,1915
|
|
20230905,141900,1092674180,2245,2245,2245,2240,607
|
|
20230905,141800,1091314485,2255,2250,2255,2250,51
|
|
20230905,141700,1091199730,2255,2255,2255,2250,335
|
|
20230905,141600,1090445960,2255,2245,2255,2235,5161
|
|
20230905,141500,1078895110,2235,2270,2270,2235,10002
|
|
20230905,141400,1056445270,2270,2270,2270,2250,10003
|
|
20230905,141300,1033938460,2270,2270,2270,2270,21
|
|
20230905,141200,1033890790,2270,2270,2270,2270,3
|
|
20230905,141100,1033883980,2245,2270,2270,2245,10001
|
|
20230905,141000,1011320165,2270,2270,2270,2270,2
|
|
20230905,140900,1011315625,2270,2255,2270,2255,1936
|
|
20230905,140800,1006948415,2280,2280,2280,2245,10291
|
|
20230905,140700,983747040,2280,2280,2280,2280,2
|
|
20230905,140600,983742480,2280,2280,2280,2280,25
|
|
20230905,140500,983685480,2280,2270,2280,2270,11
|
|
20230905,140400,983660490,2270,2280,2280,2270,2088
|
|
20230905,140300,978918835,2275,2280,2280,2275,20
|
|
20230905,140200,978873315,2280,2280,2280,2280,32
|
|
20230905,140100,978800355,2280,2280,2280,2280,3
|
|
20230905,140000,978793515,2275,2275,2275,2275,1582
|
|
20230905,135900,975194465,2275,2280,2280,2275,3925
|
|
20230905,135800,966262555,2280,2280,2280,2280,1
|
|
20230905,135700,966260275,2280,2280,2280,2280,2
|
|
20230905,135600,966255715,2280,2280,2280,2280,2
|
|
20230905,135500,966251155,2280,2280,2280,2280,42
|
|
20230905,135400,966155395,2280,2280,2280,2280,23
|
|
20230905,135300,966102955,2280,2280,2280,2280,156
|
|
20230905,135200,965747275,2280,2285,2285,2280,52
|
|
20230905,135100,965628710,2285,2285,2285,2285,826
|
|
20230905,135000,963741300,2285,2285,2285,2285,10
|
|
20230905,134900,963718450,2285,2285,2285,2285,3
|
|
20230905,134800,963711595,2285,2285,2285,2285,1
|
|
20230905,134700,963709310,2285,2285,2285,2275,437
|
|
20230905,134600,962715045,2285,2285,2285,2285,3
|
|
20230905,134500,962708190,2285,2285,2285,2285,41
|
|
20230905,134400,962614505,2285,2285,2285,2285,146
|
|
20230905,134300,962280895,2285,2285,2285,2285,1868
|
|
20230905,134200,958012515,2285,2285,2285,2285,2
|
|
20230905,134100,958007945,2285,2285,2285,2275,104
|
|
20230905,134000,957771305,2285,2285,2285,2285,39
|
|
20230905,133900,957682190,2275,2285,2285,2275,4312
|
|
20230905,133800,947852320,2285,2285,2285,2285,102
|
|
20230905,133700,947619250,2285,2285,2285,2285,2
|
|
20230905,133600,947614680,2285,2285,2285,2285,518
|
|
20230905,133500,946431050,2285,2285,2285,2285,102
|
|
20230905,133400,946197980,2285,2285,2285,2285,2
|
|
20230905,133300,946193410,2285,2280,2285,2280,2642
|
|
20230905,133200,940162180,2280,2280,2280,2280,1
|
|
20230905,133100,940159900,2280,2285,2285,2280,617
|
|
20230905,133000,938751310,2285,2285,2285,2285,2
|
|
20230905,132900,938746740,2285,2280,2285,2280,1004
|
|
20230905,132800,936457605,2280,2285,2285,2275,3065
|
|
20230905,132700,929484085,2285,2285,2285,2285,357
|
|
20230905,132600,928668340,2285,2285,2285,2285,517
|
|
20230905,132500,927486995,2280,2285,2285,2280,1229
|
|
20230905,132400,924684370,2285,2285,2285,2285,103
|
|
20230905,132300,924449015,2280,2280,2280,2280,49
|
|
20230905,132200,924337295,2280,2280,2285,2280,1183
|
|
20230905,132100,921640050,2285,2285,2285,2280,1022
|
|
20230905,132000,919309875,2285,2285,2285,2285,14
|
|
20230905,131900,919277885,2285,2285,2285,2280,3003
|
|
20230905,131800,912431030,2285,2285,2285,2285,1
|
|
20230905,131700,912428745,2285,2285,2285,2285,1
|
|
20230905,131600,912426460,2285,2285,2285,2285,108
|
|
20230905,131500,912179680,2285,2285,2285,2285,1
|
|
20230905,131400,912177395,2285,2285,2285,2285,4
|
|
20230905,131300,912168255,2285,2285,2285,2285,1
|
|
20230905,131200,912165970,2285,2285,2285,2285,2
|
|
20230905,131100,912161400,2285,2285,2285,2285,3
|
|
20230905,131000,912154545,2285,2285,2285,2285,1
|
|
20230905,130900,912152260,2285,2285,2285,2285,2
|
|
20230905,130800,912147690,2285,2285,2285,2285,453
|
|
20230905,130700,911112585,2280,2285,2285,2280,3
|
|
20230905,130600,911105735,2285,2285,2285,2280,1130
|
|
20230905,130500,908524995,2285,2285,2285,2285,412
|
|
20230905,130400,907583575,2285,2285,2285,2285,8
|
|
20230905,130300,907565295,2285,2285,2285,2285,112
|
|
20230905,130200,907309375,2285,2285,2285,2285,2
|
|
20230905,130100,907304805,2285,2285,2285,2285,2
|
|
20230905,130000,907300235,2285,2285,2285,2285,22
|
|
20230905,125900,907249965,2285,2285,2285,2285,70
|
|
20230905,125800,907090015,2285,2290,2290,2285,10034
|
|
20230905,125700,884124645,2290,2290,2290,2290,1387
|
|
20230905,125600,880948415,2290,2290,2290,2290,2025
|
|
20230905,125500,876311165,2290,2290,2290,2290,73
|
|
20230905,125400,876143995,2290,2290,2290,2290,2045
|
|
20230905,125300,871460945,2290,2290,2290,2290,2213
|
|
20230905,125200,866393175,2290,2290,2290,2290,79
|
|
20230905,125100,866212265,2290,2290,2290,2290,3
|
|
20230905,125000,866205395,2290,2290,2290,2290,21
|
|
20230905,124900,866157305,2290,2290,2290,2290,86
|
|
20230905,124800,865960365,2290,2285,2290,2285,1211
|
|
20230905,124700,863193220,2285,2285,2285,2285,1
|
|
20230905,124600,863190935,2285,2285,2285,2285,3
|
|
20230905,124500,863184080,2285,2285,2285,2285,274
|
|
20230905,124400,862557990,2285,2285,2285,2285,1
|
|
20230905,124300,862555705,2285,2285,2285,2285,3
|
|
20230905,124200,862548850,2285,2285,2285,2285,262
|
|
20230905,124100,861950180,2285,2285,2285,2280,504
|
|
20230905,124000,860801040,2285,2285,2285,2285,1
|
|
20230905,123900,860798755,2285,2285,2285,2285,220
|
|
20230905,123800,860296055,2285,2285,2285,2280,113
|
|
20230905,123700,860037855,2285,2280,2285,2280,2003
|
|
20230905,123600,855471010,2280,2285,2285,2280,2308
|
|
20230905,123500,850208765,2290,2290,2290,2290,1
|
|
20230905,123400,850206475,2285,2285,2285,2285,2153
|
|
20230905,123300,845286870,2285,2290,2290,2285,46
|
|
20230905,123200,845181535,2285,2280,2290,2280,372
|
|
20230905,123100,844333255,2285,2290,2290,2285,204
|
|
20230905,123000,843866100,2290,2290,2290,2290,2
|
|
20230905,122900,843861520,2285,2285,2285,2285,1077
|
|
20230905,122800,841400575,2285,2285,2285,2285,2
|
|
20230905,122700,841396005,2280,2285,2285,2280,2190
|
|
20230905,122600,836402770,2285,2285,2285,2285,7
|
|
20230905,122500,836386775,2285,2285,2285,2285,223
|
|
20230905,122400,835877220,2285,2285,2285,2285,1
|
|
20230905,122300,835874935,2285,2285,2285,2285,3
|
|
20230905,122200,835868080,2285,2285,2285,2285,1
|
|
20230905,122100,835865795,2285,2290,2290,2280,1905
|
|
20230905,122000,831512900,2290,2290,2290,2290,3
|
|
20230905,121900,831506030,2290,2290,2290,2290,1
|
|
20230905,121800,831503740,2285,2290,2290,2285,362
|
|
20230905,121700,830676555,2285,2290,2290,2285,1514
|
|
20230905,121600,827217060,2290,2285,2290,2285,51
|
|
20230905,121500,827100520,2290,2290,2290,2285,335
|
|
20230905,121400,826335030,2290,2290,2290,2285,125
|
|
20230905,121300,826049280,2290,2290,2290,2285,1148
|
|
20230905,121200,823425860,2290,2290,2290,2285,151
|
|
20230905,121100,823080570,2290,2285,2290,2285,15
|
|
20230905,121000,823046285,2290,2290,2290,2290,2
|
|
20230905,120900,823041705,2290,2290,2290,2285,256
|
|
20230905,120800,822455485,2290,2290,2290,2290,3
|
|
20230905,120700,822448615,2285,2290,2290,2285,632
|
|
20230905,120600,821001630,2290,2285,2290,2285,207
|
|
20230905,120500,820528625,2290,2285,2290,2285,22
|
|
20230905,120400,820478350,2285,2285,2285,2285,2
|
|
20230905,120300,820473780,2290,2290,2290,2285,62
|
|
20230905,120200,820332055,2285,2285,2290,2285,172
|
|
20230905,120100,819938925,2285,2285,2285,2285,101
|
|
20230905,120000,819708140,2285,2285,2285,2280,3002
|
|
20230905,115900,812848620,2275,2285,2285,2275,259
|
|
20230905,115800,812259375,2285,2285,2285,2285,2
|
|
20230905,115700,812254805,2285,2280,2285,2275,34
|
|
20230905,115600,812177430,2285,2285,2285,2285,1
|
|
20230905,115500,812175145,2285,2285,2285,2275,937
|
|
20230905,115400,810036340,2290,2290,2290,2290,1
|
|
20230905,115300,810034050,2290,2290,2290,2290,23
|
|
20230905,115200,809981380,2290,2290,2290,2290,1
|
|
20230905,115100,809979090,2285,2285,2285,2285,315
|
|
20230905,115000,809259315,2290,2290,2290,2290,3
|
|
20230905,114900,809252445,2270,2280,2290,2265,21007
|
|
20230905,114800,761301730,2280,2280,2280,2280,203
|
|
20230905,114700,760838890,2280,2270,2280,2270,1004
|
|
20230905,114600,758559770,2280,2275,2280,2275,10023
|
|
20230905,114500,735757385,2275,2275,2275,2275,546
|
|
20230905,114400,734515235,2275,2275,2275,2275,8
|
|
20230905,114300,734497035,2275,2275,2275,2275,1
|
|
20230905,114200,734494760,2275,2275,2275,2275,3
|
|
20230905,114100,734487935,2270,2275,2275,2270,101
|
|
20230905,114000,734258660,2270,2270,2270,2270,0
|
|
20230905,113900,734258660,2270,2270,2270,2270,100
|
|
20230905,113800,734031660,2275,2275,2275,2275,144
|
|
20230905,113700,733704060,2275,2275,2275,2275,0
|
|
20230905,113600,733704060,2275,2275,2275,2270,325
|
|
20230905,113500,732965685,2275,2270,2275,2270,318
|
|
20230905,113400,732242735,2275,2275,2275,2265,1003
|
|
20230905,113300,729970410,2275,2275,2275,2275,2
|
|
20230905,113200,729965860,2265,2265,2265,2265,68
|
|
20230905,113100,729811840,2275,2275,2275,2275,0
|
|
20230905,113000,729811840,2275,2275,2275,2275,0
|
|
20230905,112900,729811840,2275,2275,2275,2275,0
|
|
20230905,112800,729811840,2275,2275,2275,2275,0
|
|
20230905,112700,729811840,2275,2270,2275,2270,510
|
|
20230905,112600,728654090,2275,2275,2275,2275,0
|
|
20230905,112500,728654090,2275,2275,2275,2275,98
|
|
20230905,112400,728431140,2275,2270,2275,2270,210
|
|
20230905,112300,727954390,2275,2275,2275,2275,238
|
|
20230905,112200,727412940,2275,2275,2275,2275,8
|
|
20230905,112100,727394740,2275,2275,2275,2275,157
|
|
20230905,112000,727037565,2275,2275,2275,2270,349
|
|
20230905,111900,726244590,2275,2270,2275,2270,2360
|
|
20230905,111800,720887310,2270,2270,2270,2270,2
|
|
20230905,111700,720882770,2270,2270,2270,2270,306
|
|
20230905,111600,720188150,2270,2270,2270,2265,1012
|
|
20230905,111500,717890925,2270,2270,2270,2270,4
|
|
20230905,111400,717881845,2270,2270,2270,2265,205
|
|
20230905,111300,717417360,2265,2270,2270,2265,1119
|
|
20230905,111200,714882230,2270,2265,2270,2265,591
|
|
20230905,111100,713543470,2265,2265,2265,2260,41
|
|
20230905,111000,713450610,2270,2265,2270,2265,1401
|
|
20230905,110900,710276340,2265,2265,2265,2265,321
|
|
20230905,110800,709549275,2265,2265,2265,2265,440
|
|
20230905,110700,708552675,2265,2265,2265,2265,294
|
|
20230905,110600,707886765,2265,2265,2265,2265,4
|
|
20230905,110500,707877705,2265,2265,2265,2265,4
|
|
20230905,110400,707868645,2265,2265,2265,2265,400
|
|
20230905,110300,706962645,2260,2265,2265,2260,200
|
|
20230905,110200,706510145,2265,2245,2265,2245,5017
|
|
20230905,110100,695210785,2245,2245,2245,2245,0
|
|
20230905,110000,695210785,2245,2245,2245,2245,890
|
|
20230905,105900,693212735,2245,2245,2245,2245,100
|
|
20230905,105800,692988235,2240,2240,2240,2240,1422
|
|
20230905,105700,689802955,2240,2240,2240,2240,0
|
|
20230905,105600,689802955,2240,2240,2240,2240,32
|
|
20230905,105500,689731275,2240,2235,2240,2235,1225
|
|
20230905,105400,686992275,2240,2240,2240,2240,3
|
|
20230905,105300,686985555,2235,2235,2235,2235,0
|
|
20230905,105200,686985555,2235,2235,2235,2235,10
|
|
20230905,105100,686963205,2235,2235,2235,2235,50
|
|
20230905,105000,686851455,2240,2240,2240,2240,0
|
|
20230905,104900,686851455,2240,2240,2240,2240,20
|
|
20230905,104800,686806655,2240,2240,2240,2240,290
|
|
20230905,104700,686157055,2240,2240,2240,2240,787
|
|
20230905,104600,684394175,2235,2235,2235,2235,0
|
|
20230905,104500,684394175,2235,2235,2235,2235,0
|
|
20230905,104400,684394175,2235,2235,2235,2235,700
|
|
20230905,104300,682829675,2235,2235,2235,2235,833
|
|
20230905,104200,680967920,2240,2240,2240,2240,1445
|
|
20230905,104100,677731120,2240,2240,2240,2240,0
|
|
20230905,104000,677731120,2240,2235,2240,2235,602
|
|
20230905,103900,676385640,2230,2230,2230,2230,0
|
|
20230905,103800,676385640,2230,2230,2230,2230,0
|
|
20230905,103700,676385640,2230,2230,2230,2230,429
|
|
20230905,103600,675428970,2230,2230,2230,2230,0
|
|
20230905,103500,675428970,2230,2230,2230,2230,0
|
|
20230905,103400,675428970,2230,2230,2230,2230,0
|
|
20230905,103300,675428970,2230,2235,2235,2230,504
|
|
20230905,103200,674304630,2240,2240,2240,2240,52
|
|
20230905,103100,674188150,2240,2240,2240,2240,3
|
|
20230905,103000,674181430,2240,2240,2240,2240,25
|
|
20230905,102900,674125430,2240,2240,2240,2240,0
|
|
20230905,102800,674125430,2240,2240,2240,2240,0
|
|
20230905,102700,674125430,2240,2240,2240,2240,40
|
|
20230905,102600,674035830,2240,2240,2240,2240,0
|
|
20230905,102500,674035830,2240,2240,2240,2240,3
|
|
20230905,102400,674029110,2240,2240,2240,2240,0
|
|
20230905,102300,674029110,2240,2240,2240,2240,5
|
|
20230905,102200,674017910,2245,2245,2245,2245,120
|
|
20230905,102100,673748510,2245,2245,2245,2245,9
|
|
20230905,102000,673728305,2230,2240,2240,2230,59
|
|
20230905,101900,673596595,2245,2235,2245,2230,306
|
|
20230905,101800,672912715,2230,2230,2230,2230,806
|
|
20230905,101700,671115335,2230,2230,2230,2230,555
|
|
20230905,101600,669877685,2235,2235,2235,2235,42
|
|
20230905,101500,669783815,2235,2235,2235,2235,70
|
|
20230905,101400,669627365,2235,2230,2235,2230,1757
|
|
20230905,101300,665708265,2230,2230,2235,2230,1157
|
|
20230905,101200,663122395,2230,2230,2230,2230,81
|
|
20230905,101100,662941765,2235,2240,2240,2235,4031
|
|
20230905,101000,653932230,2235,2235,2235,2235,150
|
|
20230905,100900,653596980,2235,2235,2235,2235,923
|
|
20230905,100800,651534075,2250,2240,2250,2240,232
|
|
20230905,100700,651013880,2240,2240,2240,2240,44
|
|
20230905,100600,650915320,2245,2240,2245,2240,4021
|
|
20230905,100500,641908275,2240,2240,2240,2240,231
|
|
20230905,100400,641390835,2225,2225,2225,2225,0
|
|
20230905,100300,641390835,2225,2220,2225,2220,2199
|
|
20230905,100200,636500605,2220,2220,2220,2220,1253
|
|
20230905,100100,633718945,2220,2220,2220,2220,1095
|
|
20230905,100000,631288045,2225,2225,2225,2225,1285
|
|
20230905,095900,628428920,2230,2230,2230,2230,1077
|
|
20230905,095800,626027210,2235,2235,2235,2235,0
|
|
20230905,095700,626027210,2235,2235,2235,2235,50
|
|
20230905,095600,625915460,2230,2235,2245,2230,1244
|
|
20230905,095500,623135215,2235,2220,2235,2220,20256
|
|
20230905,095400,578133920,2220,2220,2220,2220,2430
|
|
20230905,095300,572739320,2215,2215,2215,2210,4276
|
|
20230905,095200,563268030,2215,2215,2215,2215,784
|
|
20230905,095100,561531470,2215,2215,2215,2210,256
|
|
20230905,095000,560964895,2215,2215,2215,2215,0
|
|
20230905,094900,560964895,2215,2215,2220,2210,21339
|
|
20230905,094800,513775545,2220,2220,2220,2215,1221
|
|
20230905,094700,511065380,2220,2220,2220,2220,1570
|
|
20230905,094600,507579980,2220,2215,2220,2215,10336
|
|
20230905,094500,484663605,2215,2220,2220,2215,6989
|
|
20230905,094400,469156625,2220,2220,2220,2220,2026
|
|
20230905,094300,464658905,2220,2225,2225,2220,1300
|
|
20230905,094200,461770390,2220,2230,2230,2220,1201
|
|
20230905,094100,459103910,2220,2220,2220,2220,100
|
|
20230905,094000,458881910,2220,2225,2230,2215,1815
|
|
20230905,093900,454851795,2225,2225,2235,2225,2110
|
|
20230905,093800,450150510,2225,2215,2225,2210,24560
|
|
20230905,093700,395687735,2215,2220,2220,2215,5010
|
|
20230905,093600,384590535,2220,2225,2225,2220,1805
|
|
20230905,093500,380583215,2215,2215,2225,2215,8948
|
|
20230905,093400,360736210,2220,2230,2230,2220,12614
|
|
20230905,093300,332712670,2230,2235,2240,2230,3452
|
|
20230905,093200,325014525,2240,2240,2245,2230,18529
|
|
20230905,093100,283647105,2245,2245,2245,2245,10
|
|
20230905,093000,283624655,2240,2240,2240,2240,1825
|
|
20230905,092900,279536655,2240,2240,2245,2240,9477
|
|
20230905,092800,258308170,2240,2240,2245,2240,5277
|
|
20230905,092700,246487555,2245,2245,2245,2245,187
|
|
20230905,092600,246067740,2245,2245,2255,2245,514
|
|
20230905,092500,244913680,2240,2250,2250,2240,4659
|
|
20230905,092400,234469235,2250,2255,2255,2250,22
|
|
20230905,092300,234419685,2255,2255,2255,2255,44
|
|
20230905,092200,234320465,2240,2255,2255,2240,70
|
|
20230905,092100,234163365,2240,2240,2240,2240,1303
|
|
20230905,092000,231244645,2235,2250,2250,2235,423
|
|
20230905,091900,230298835,2250,2250,2250,2250,313
|
|
20230905,091800,229594585,2235,2245,2250,2235,11030
|
|
20230905,091700,204863905,2240,2265,2265,2240,24015
|
|
20230905,091600,150842765,2280,2280,2280,2280,0
|
|
20230905,091500,150842765,2280,2270,2280,2270,23
|
|
20230905,091400,150790525,2285,2260,2285,2260,3005
|
|
20230905,091300,143967775,2260,2270,2270,2260,1975
|
|
20230905,091200,139501870,2275,2275,2275,2275,112
|
|
20230905,091100,139247070,2270,2280,2285,2270,2797
|
|
20230905,091000,132870060,2280,2250,2280,2250,13214
|
|
20230905,090900,103014545,2250,2245,2250,2245,6403
|
|
20230905,090800,88629735,2245,2250,2250,2245,3276
|
|
20230905,090700,81274615,2250,2255,2255,2250,540
|
|
20230905,090600,80059090,2255,2255,2260,2240,2302
|
|
20230905,090500,74890700,2260,2255,2260,2255,108
|
|
20230905,090400,74647135,2255,2250,2260,2240,5991
|
|
20230905,090300,61204760,2255,2260,2260,2245,974
|
|
20230905,090200,59009220,2260,2250,2260,2245,13234
|
|
20230905,090100,29243995,2250,2250,2250,2250,4738
|
|
20230905,090000,18583495,2255,2275,2275,2255,8181
|