594 lines
29 KiB
CSV
594 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185100,1608124400,2325,2325,2325,2325,6480
|
|
20230908,185000,1608124400,2325,2325,2325,2325,0
|
|
20230908,184900,1608124400,2325,2325,2325,2325,0
|
|
20230908,184800,1608124400,2325,2325,2325,2325,0
|
|
20230908,184700,1608124400,2325,2325,2325,2325,0
|
|
20230908,184600,1608124400,2325,2325,2325,2325,0
|
|
20230908,184500,1608124400,2325,2325,2325,2325,0
|
|
20230908,184400,1608124400,2325,2325,2325,2325,0
|
|
20230908,184300,1608124400,2325,2325,2325,2325,0
|
|
20230908,184200,1608124400,2325,2325,2325,2325,0
|
|
20230908,184100,1608124400,2325,2325,2325,2325,0
|
|
20230908,184000,1608124400,2325,2325,2325,2325,0
|
|
20230908,183900,1608124400,2325,2325,2325,2325,0
|
|
20230908,183800,1608124400,2325,2325,2325,2325,0
|
|
20230908,183700,1608124400,2325,2325,2325,2325,0
|
|
20230908,183600,1608124400,2325,2325,2325,2325,0
|
|
20230908,183500,1608124400,2325,2325,2325,2325,0
|
|
20230908,183400,1608124400,2325,2325,2325,2325,0
|
|
20230908,183300,1608124400,2325,2325,2325,2325,0
|
|
20230908,183200,1608124400,2325,2325,2325,2325,0
|
|
20230908,183100,1608124400,2325,2325,2325,2325,0
|
|
20230908,183000,1608124400,2325,2325,2325,2325,0
|
|
20230908,182900,1608124400,2325,2325,2325,2325,0
|
|
20230908,182800,1608124400,2325,2325,2325,2325,0
|
|
20230908,182700,1608124400,2325,2325,2325,2325,0
|
|
20230908,182600,1608124400,2325,2325,2325,2325,0
|
|
20230908,182500,1608124400,2325,2325,2325,2325,0
|
|
20230908,182400,1608124400,2325,2325,2325,2325,0
|
|
20230908,182300,1608124400,2325,2325,2325,2325,0
|
|
20230908,182200,1608124400,2325,2325,2325,2325,0
|
|
20230908,182100,1608124400,2325,2325,2325,2325,6480
|
|
20230908,182000,1608124400,2325,2325,2325,2325,0
|
|
20230908,181900,1608124400,2325,2325,2325,2325,0
|
|
20230908,181800,1608124400,2325,2325,2325,2325,0
|
|
20230908,181700,1608124400,2325,2325,2325,2325,0
|
|
20230908,181600,1608124400,2325,2325,2325,2325,0
|
|
20230908,181500,1608124400,2325,2325,2325,2325,0
|
|
20230908,181400,1608124400,2325,2325,2325,2325,0
|
|
20230908,181300,1608124400,2325,2325,2325,2325,0
|
|
20230908,181200,1608124400,2325,2325,2325,2325,0
|
|
20230908,181100,1608124400,2325,2325,2325,2325,0
|
|
20230908,181000,1608124400,2325,2325,2325,2325,0
|
|
20230908,180900,1608124400,2325,2325,2325,2325,0
|
|
20230908,180800,1608124400,2325,2325,2325,2325,0
|
|
20230908,180700,1608124400,2325,2325,2325,2325,0
|
|
20230908,180600,1608124400,2325,2325,2325,2325,0
|
|
20230908,180500,1608124400,2325,2325,2325,2325,0
|
|
20230908,180400,1608124400,2325,2325,2325,2325,0
|
|
20230908,180300,1608124400,2325,2325,2325,2325,0
|
|
20230908,180200,1608124400,2325,2325,2325,2325,0
|
|
20230908,180100,1608124400,2325,2325,2325,2325,0
|
|
20230908,180000,1608124400,2325,2325,2325,2325,0
|
|
20230908,175900,1608124400,2325,2325,2325,2325,0
|
|
20230908,175800,1608124400,2325,2325,2325,2325,0
|
|
20230908,175700,1608124400,2325,2325,2325,2325,0
|
|
20230908,175600,1608124400,2325,2325,2325,2325,0
|
|
20230908,175500,1608124400,2325,2325,2325,2325,0
|
|
20230908,175400,1608124400,2325,2325,2325,2325,0
|
|
20230908,175300,1608124400,2325,2325,2325,2325,0
|
|
20230908,175200,1608124400,2325,2325,2325,2325,0
|
|
20230908,175100,1608124400,2325,2325,2325,2325,6480
|
|
20230908,175000,1608124400,2325,2325,2325,2325,0
|
|
20230908,174900,1608124400,2325,2325,2325,2325,0
|
|
20230908,174800,1608124400,2325,2325,2325,2325,0
|
|
20230908,174700,1608124400,2325,2325,2325,2325,0
|
|
20230908,174600,1608124400,2325,2325,2325,2325,0
|
|
20230908,174500,1608124400,2325,2325,2325,2325,0
|
|
20230908,174400,1608124400,2325,2325,2325,2325,0
|
|
20230908,174300,1608124400,2325,2325,2325,2325,0
|
|
20230908,174200,1608124400,2325,2325,2325,2325,0
|
|
20230908,174100,1608124400,2325,2325,2325,2325,0
|
|
20230908,174000,1608124400,2325,2325,2325,2325,0
|
|
20230908,173900,1608124400,2325,2325,2325,2325,0
|
|
20230908,173800,1608124400,2325,2325,2325,2325,0
|
|
20230908,173700,1608124400,2325,2325,2325,2325,0
|
|
20230908,173600,1608124400,2325,2325,2325,2325,0
|
|
20230908,173500,1608124400,2325,2325,2325,2325,0
|
|
20230908,173400,1608124400,2325,2325,2325,2325,0
|
|
20230908,173300,1608124400,2325,2325,2325,2325,0
|
|
20230908,173200,1608124400,2325,2325,2325,2325,0
|
|
20230908,173100,1608124400,2325,2325,2325,2325,0
|
|
20230908,173000,1608124400,2325,2325,2325,2325,0
|
|
20230908,172900,1608124400,2325,2325,2325,2325,0
|
|
20230908,172800,1608124400,2325,2325,2325,2325,0
|
|
20230908,172700,1608124400,2325,2325,2325,2325,0
|
|
20230908,172600,1608124400,2325,2325,2325,2325,0
|
|
20230908,172500,1608124400,2325,2325,2325,2325,0
|
|
20230908,172400,1608124400,2325,2325,2325,2325,0
|
|
20230908,172300,1608124400,2325,2325,2325,2325,0
|
|
20230908,172200,1608124400,2325,2325,2325,2325,0
|
|
20230908,172100,1608124400,2325,2325,2325,2325,6480
|
|
20230908,172000,1608124400,2325,2325,2325,2325,0
|
|
20230908,171900,1608124400,2325,2325,2325,2325,0
|
|
20230908,171800,1608124400,2325,2325,2325,2325,0
|
|
20230908,171700,1608124400,2325,2325,2325,2325,0
|
|
20230908,171600,1608124400,2325,2325,2325,2325,0
|
|
20230908,171500,1608124400,2325,2325,2325,2325,0
|
|
20230908,171400,1608124400,2325,2325,2325,2325,0
|
|
20230908,171300,1608124400,2325,2325,2325,2325,0
|
|
20230908,171200,1608124400,2325,2325,2325,2325,0
|
|
20230908,171100,1608124400,2325,2325,2325,2325,0
|
|
20230908,171000,1608124400,2325,2325,2325,2325,0
|
|
20230908,170900,1608124400,2325,2325,2325,2325,0
|
|
20230908,170800,1608124400,2325,2325,2325,2325,0
|
|
20230908,170700,1608124400,2325,2325,2325,2325,0
|
|
20230908,170600,1608124400,2325,2325,2325,2325,0
|
|
20230908,170500,1608124400,2325,2325,2325,2325,0
|
|
20230908,170400,1608124400,2325,2325,2325,2325,0
|
|
20230908,170300,1608124400,2325,2325,2325,2325,0
|
|
20230908,170200,1608124400,2325,2325,2325,2325,0
|
|
20230908,170100,1608124400,2325,2325,2325,2325,0
|
|
20230908,170000,1608124400,2325,2325,2325,2325,0
|
|
20230908,165900,1608124400,2325,2325,2325,2325,0
|
|
20230908,165800,1608124400,2325,2325,2325,2325,0
|
|
20230908,165700,1608124400,2325,2325,2325,2325,0
|
|
20230908,165600,1608124400,2325,2325,2325,2325,0
|
|
20230908,165500,1608124400,2325,2325,2325,2325,0
|
|
20230908,165400,1608124400,2325,2325,2325,2325,0
|
|
20230908,165300,1608124400,2325,2325,2325,2325,0
|
|
20230908,165200,1608124400,2325,2325,2325,2325,0
|
|
20230908,165100,1608124400,2325,2325,2325,2325,6480
|
|
20230908,165000,1608124400,2325,2325,2325,2325,0
|
|
20230908,164900,1608124400,2325,2325,2325,2325,0
|
|
20230908,164800,1608124400,2325,2325,2325,2325,0
|
|
20230908,164700,1608124400,2325,2325,2325,2325,0
|
|
20230908,164600,1608124400,2325,2325,2325,2325,0
|
|
20230908,164500,1608124400,2325,2325,2325,2325,0
|
|
20230908,164400,1608124400,2325,2325,2325,2325,0
|
|
20230908,164300,1608124400,2325,2325,2325,2325,0
|
|
20230908,164200,1608124400,2325,2325,2325,2325,0
|
|
20230908,164100,1608124400,2325,2325,2325,2325,0
|
|
20230908,164000,1608124400,2325,2325,2325,2325,0
|
|
20230908,163900,1608124400,2325,2325,2325,2325,0
|
|
20230908,163800,1608124400,2325,2325,2325,2325,0
|
|
20230908,163700,1608124400,2325,2325,2325,2325,0
|
|
20230908,163600,1608124400,2325,2325,2325,2325,0
|
|
20230908,163500,1608124400,2325,2325,2325,2325,0
|
|
20230908,163400,1608124400,2325,2325,2325,2325,0
|
|
20230908,163300,1608124400,2325,2325,2325,2325,0
|
|
20230908,163200,1608124400,2325,2325,2325,2325,0
|
|
20230908,163100,1608124400,2325,2325,2325,2325,0
|
|
20230908,163000,1608124400,2325,2325,2325,2325,0
|
|
20230908,162900,1608124400,2325,2325,2325,2325,0
|
|
20230908,162800,1608124400,2325,2325,2325,2325,0
|
|
20230908,162700,1608124400,2325,2325,2325,2325,0
|
|
20230908,162600,1608124400,2325,2325,2325,2325,0
|
|
20230908,162500,1608124400,2325,2325,2325,2325,0
|
|
20230908,162400,1608124400,2325,2325,2325,2325,0
|
|
20230908,162300,1608124400,2325,2325,2325,2325,0
|
|
20230908,162200,1608124400,2325,2325,2325,2325,0
|
|
20230908,162100,1608124400,2325,2325,2325,2325,6480
|
|
20230908,162000,1608124400,2325,2325,2325,2325,0
|
|
20230908,161900,1608124400,2325,2325,2325,2325,0
|
|
20230908,161800,1608124400,2325,2325,2325,2325,0
|
|
20230908,161700,1608124400,2325,2325,2325,2325,0
|
|
20230908,161600,1608124400,2325,2325,2325,2325,0
|
|
20230908,161500,1608124400,2325,2325,2325,2325,0
|
|
20230908,161400,1608124400,2325,2325,2325,2325,0
|
|
20230908,161300,1608124400,2325,2325,2325,2325,0
|
|
20230908,161200,1608124400,2325,2325,2325,2325,0
|
|
20230908,161100,1608124400,2325,2325,2325,2325,0
|
|
20230908,161000,1608124400,2325,2325,2325,2325,0
|
|
20230908,160900,1608124400,2325,2325,2325,2325,0
|
|
20230908,160800,1608124400,2325,2325,2325,2325,0
|
|
20230908,160700,1608124400,2325,2325,2325,2325,0
|
|
20230908,160600,1608124400,2325,2325,2325,2325,0
|
|
20230908,160500,1608124400,2325,2325,2325,2325,0
|
|
20230908,160400,1608124400,2325,2325,2325,2325,0
|
|
20230908,160300,1608124400,2325,2325,2325,2325,0
|
|
20230908,160200,1608124400,2325,2325,2325,2325,0
|
|
20230908,160100,1608124400,2325,2325,2325,2325,0
|
|
20230908,160000,1608124400,2325,2325,2325,2325,0
|
|
20230908,155900,1608124400,2325,2325,2325,2325,0
|
|
20230908,155800,1608124400,2325,2325,2325,2325,0
|
|
20230908,155700,1608124400,2325,2325,2325,2325,0
|
|
20230908,155600,1608124400,2325,2325,2325,2325,0
|
|
20230908,155500,1608124400,2325,2325,2325,2325,0
|
|
20230908,155400,1608124400,2325,2325,2325,2325,0
|
|
20230908,155300,1608124400,2325,2325,2325,2325,0
|
|
20230908,155200,1608124400,2325,2325,2325,2325,0
|
|
20230908,155100,1608124400,2325,2325,2325,2325,6480
|
|
20230908,155000,1608124400,2325,2325,2325,2325,0
|
|
20230908,154900,1608124400,2325,2325,2325,2325,0
|
|
20230908,154800,1608124400,2325,2325,2325,2325,0
|
|
20230908,154700,1608124400,2325,2325,2325,2325,0
|
|
20230908,154600,1608124400,2325,2325,2325,2325,0
|
|
20230908,154500,1608124400,2325,2325,2325,2325,0
|
|
20230908,154400,1608124400,2325,2325,2325,2325,0
|
|
20230908,154300,1608124400,2325,2325,2325,2325,0
|
|
20230908,154200,1608124400,2325,2325,2325,2325,0
|
|
20230908,154100,1608124400,2325,2325,2325,2325,0
|
|
20230908,154000,1608124400,2325,2325,2325,2325,0
|
|
20230908,153900,1608124400,2325,2325,2325,2325,0
|
|
20230908,153800,1608124400,2325,2325,2325,2325,0
|
|
20230908,153700,1608124400,2325,2325,2325,2325,0
|
|
20230908,153600,1608124400,2325,2325,2325,2325,0
|
|
20230908,153500,1608124400,2325,2325,2325,2325,0
|
|
20230908,153400,1608124400,2325,2325,2325,2325,0
|
|
20230908,153300,1608124400,2325,2325,2325,2325,0
|
|
20230908,153200,1608124400,2325,2325,2325,2325,0
|
|
20230908,153100,1608124400,2325,2325,2325,2325,0
|
|
20230908,153000,1608124400,2325,2325,2325,2325,6480
|
|
20230908,152900,1593058400,2315,2315,2315,2315,0
|
|
20230908,152800,1593058400,2315,2315,2315,2315,0
|
|
20230908,152700,1593058400,2315,2315,2315,2315,0
|
|
20230908,152600,1593058400,2315,2315,2315,2315,0
|
|
20230908,152500,1593058400,2315,2315,2315,2315,0
|
|
20230908,152400,1593058400,2315,2315,2315,2315,0
|
|
20230908,152300,1593058400,2315,2315,2315,2315,0
|
|
20230908,152200,1593058400,2315,2315,2315,2315,0
|
|
20230908,152100,1593058400,2315,2315,2315,2315,0
|
|
20230908,152000,1593058400,2315,2315,2315,2315,0
|
|
20230908,151900,1593058400,2315,2310,2315,2310,1100
|
|
20230908,151800,1590514400,2315,2305,2315,2305,6590
|
|
20230908,151700,1575293100,2305,2305,2310,2305,1422
|
|
20230908,151600,1572015340,2305,2305,2305,2305,0
|
|
20230908,151500,1572015340,2305,2300,2305,2300,698
|
|
20230908,151400,1570406950,2295,2305,2305,2295,5827
|
|
20230908,151300,1557016480,2310,2310,2310,2310,0
|
|
20230908,151200,1557016480,2310,2310,2310,2310,276
|
|
20230908,151100,1556378920,2310,2310,2310,2310,100
|
|
20230908,151000,1556147920,2295,2295,2295,2295,0
|
|
20230908,150900,1556147920,2295,2295,2300,2295,540
|
|
20230908,150800,1554906385,2300,2300,2300,2295,1030
|
|
20230908,150700,1552537490,2300,2300,2300,2300,48
|
|
20230908,150600,1552427090,2300,2305,2305,2300,1804
|
|
20230908,150500,1548277870,2305,2305,2305,2305,513
|
|
20230908,150400,1547095405,2305,2305,2305,2305,803
|
|
20230908,150300,1545244490,2300,2300,2300,2300,483
|
|
20230908,150200,1544133590,2305,2305,2305,2300,565
|
|
20230908,150100,1542831505,2300,2300,2300,2300,199
|
|
20230908,150000,1542373805,2305,2305,2305,2305,50
|
|
20230908,145900,1542258555,2300,2305,2305,2300,1013
|
|
20230908,145800,1539923830,2305,2305,2305,2305,1049
|
|
20230908,145700,1537505885,2305,2310,2310,2305,1348
|
|
20230908,145600,1534396245,2305,2305,2305,2305,249
|
|
20230908,145500,1533822300,2310,2310,2310,2310,118
|
|
20230908,145400,1533549720,2305,2305,2305,2305,49
|
|
20230908,145300,1533436775,2310,2310,2310,2300,4225
|
|
20230908,145200,1523703720,2310,2315,2315,2310,1099
|
|
20230908,145100,1521164780,2310,2310,2310,2310,0
|
|
20230908,145000,1521164780,2310,2310,2310,2310,48
|
|
20230908,144900,1521053900,2315,2310,2315,2305,1321
|
|
20230908,144800,1518002330,2310,2305,2310,2305,524
|
|
20230908,144700,1516792135,2305,2305,2305,2305,348
|
|
20230908,144600,1515989995,2305,2305,2305,2305,300
|
|
20230908,144500,1515298495,2305,2305,2305,2305,2799
|
|
20230908,144400,1508846800,2305,2305,2310,2305,1723
|
|
20230908,144300,1504875265,2305,2305,2305,2305,51
|
|
20230908,144200,1504757710,2310,2310,2310,2310,1
|
|
20230908,144100,1504755400,2305,2305,2305,2305,48
|
|
20230908,144000,1504644760,2305,2310,2310,2305,879
|
|
20230908,143900,1502617665,2305,2305,2310,2305,549
|
|
20230908,143800,1501352120,2305,2305,2305,2305,48
|
|
20230908,143700,1501241480,2310,2310,2310,2310,50
|
|
20230908,143600,1501125980,2305,2305,2305,2305,49
|
|
20230908,143500,1501013035,2305,2300,2305,2300,1127
|
|
20230908,143400,1498415540,2305,2300,2305,2300,50
|
|
20230908,143300,1498300535,2300,2300,2300,2300,1300
|
|
20230908,143200,1495310535,2300,2300,2300,2300,1048
|
|
20230908,143100,1492900135,2300,2310,2310,2295,1588
|
|
20230908,143000,1489247530,2305,2305,2305,2300,547
|
|
20230908,142900,1487986940,2305,2305,2305,2300,100
|
|
20230908,142800,1487756680,2300,2300,2300,2300,1951
|
|
20230908,142700,1483269380,2300,2300,2300,2300,49
|
|
20230908,142600,1483156680,2300,2300,2300,2295,2538
|
|
20230908,142500,1477319520,2300,2295,2300,2295,785
|
|
20230908,142400,1475516960,2295,2295,2295,2295,1372
|
|
20230908,142300,1472368220,2295,2300,2300,2295,4443
|
|
20230908,142200,1462171435,2300,2300,2300,2300,1840
|
|
20230908,142100,1457939435,2295,2290,2295,2290,217
|
|
20230908,142000,1457441665,2295,2290,2295,2290,98
|
|
20230908,141900,1457216995,2295,2295,2295,2295,1308
|
|
20230908,141800,1454215135,2290,2290,2290,2285,1953
|
|
20230908,141700,1449749160,2285,2290,2290,2285,1165
|
|
20230908,141600,1447081550,2290,2295,2295,2290,2967
|
|
20230908,141500,1440274625,2300,2305,2305,2300,3843
|
|
20230908,141400,1431433975,2305,2305,2305,2305,1087
|
|
20230908,141300,1428928440,2305,2315,2315,2305,2167
|
|
20230908,141200,1423930730,2315,2325,2325,2315,1502
|
|
20230908,141100,1420449630,2325,2310,2325,2310,6745
|
|
20230908,141000,1404800690,2310,2300,2310,2300,7214
|
|
20230908,140900,1388162395,2300,2305,2305,2300,440
|
|
20230908,140800,1387148455,2305,2300,2305,2300,149
|
|
20230908,140700,1386805255,2305,2295,2305,2295,2727
|
|
20230908,140600,1380525475,2300,2290,2300,2290,4987
|
|
20230908,140500,1369069905,2285,2290,2290,2285,50
|
|
20230908,140400,1368955650,2290,2285,2290,2285,4278
|
|
20230908,140300,1359160420,2290,2285,2290,2280,1660
|
|
20230908,140200,1355367555,2285,2280,2285,2280,279
|
|
20230908,140100,1354730280,2285,2285,2285,2280,2280
|
|
20230908,140000,1349525480,2285,2280,2285,2270,2716
|
|
20230908,135900,1343329555,2275,2270,2275,2270,8051
|
|
20230908,135800,1325036360,2265,2260,2265,2260,15430
|
|
20230908,135700,1290098995,2260,2260,2260,2260,115
|
|
20230908,135600,1289839095,2260,2260,2260,2260,919
|
|
20230908,135500,1287762155,2260,2265,2265,2260,4821
|
|
20230908,135400,1276853190,2265,2265,2265,2265,1
|
|
20230908,135300,1276850925,2260,2260,2260,2260,121
|
|
20230908,135200,1276577465,2260,2260,2260,2260,350
|
|
20230908,135100,1275786465,2260,2260,2260,2260,1604
|
|
20230908,135000,1272161425,2260,2265,2265,2260,863
|
|
20230908,134900,1270209545,2265,2265,2265,2260,483
|
|
20230908,134800,1269115555,2265,2270,2270,2265,3799
|
|
20230908,134700,1260508645,2270,2260,2270,2255,1621
|
|
20230908,134600,1256840365,2260,2250,2260,2250,5024
|
|
20230908,134500,1245515770,2245,2240,2245,2240,3733
|
|
20230908,134400,1237151160,2240,2240,2240,2240,1225
|
|
20230908,134300,1234407160,2240,2235,2240,2235,2030
|
|
20230908,134200,1229869450,2235,2240,2240,2235,502
|
|
20230908,134100,1228746480,2240,2235,2240,2235,847
|
|
20230908,134000,1226851685,2230,2220,2230,2220,2079
|
|
20230908,133900,1222226545,2235,2220,2235,2220,201
|
|
20230908,133800,1221780310,2220,2235,2235,2220,5857
|
|
20230908,133700,1208752360,2230,2235,2235,2230,824
|
|
20230908,133600,1206912265,2240,2235,2240,2235,60
|
|
20230908,133500,1206778115,2245,2245,2245,2245,34
|
|
20230908,133400,1206701785,2235,2235,2235,2235,1
|
|
20230908,133300,1206699550,2220,2255,2255,2210,105722
|
|
20230908,133200,971412460,2250,2255,2255,2250,101
|
|
20230908,133100,971185205,2250,2250,2250,2250,0
|
|
20230908,133000,971185205,2250,2250,2250,2250,2000
|
|
20230908,132900,966685205,2255,2255,2255,2255,500
|
|
20230908,132800,965557705,2255,2255,2255,2255,900
|
|
20230908,132700,963528205,2255,2255,2255,2255,576
|
|
20230908,132600,962229325,2255,2255,2255,2255,4159
|
|
20230908,132500,952850780,2250,2250,2250,2250,337
|
|
20230908,132400,952092530,2250,2250,2250,2250,8
|
|
20230908,132300,952074530,2255,2255,2255,2250,1545
|
|
20230908,132200,948594255,2240,2240,2240,2240,0
|
|
20230908,132100,948594255,2240,2245,2245,2240,5450
|
|
20230908,132000,936369840,2245,2255,2255,2245,8589
|
|
20230908,131900,917065720,2255,2255,2255,2255,100
|
|
20230908,131800,916840220,2255,2255,2255,2250,129
|
|
20230908,131700,916549575,2255,2255,2255,2255,2200
|
|
20230908,131600,911588575,2260,2260,2260,2260,163
|
|
20230908,131500,911220195,2260,2260,2260,2260,1
|
|
20230908,131400,911217935,2265,2260,2265,2260,101
|
|
20230908,131300,910989425,2270,2270,2270,2270,0
|
|
20230908,131200,910989425,2270,2270,2270,2270,0
|
|
20230908,131100,910989425,2270,2270,2270,2270,3
|
|
20230908,131000,910982615,2270,2270,2270,2270,0
|
|
20230908,130900,910982615,2270,2270,2270,2270,0
|
|
20230908,130800,910982615,2270,2270,2270,2270,0
|
|
20230908,130700,910982615,2270,2270,2270,2270,0
|
|
20230908,130600,910982615,2270,2270,2270,2270,7
|
|
20230908,130500,910966725,2270,2270,2270,2270,0
|
|
20230908,130400,910966725,2270,2270,2270,2270,0
|
|
20230908,130300,910966725,2270,2270,2270,2270,0
|
|
20230908,130200,910966725,2270,2270,2270,2270,1
|
|
20230908,130100,910964455,2270,2260,2270,2260,502
|
|
20230908,130000,909829915,2260,2270,2270,2260,4
|
|
20230908,125900,909820860,2260,2270,2270,2260,1570
|
|
20230908,125800,906271995,2270,2270,2270,2270,100
|
|
20230908,125700,906044995,2270,2265,2270,2265,84
|
|
20230908,125600,905854665,2265,2265,2265,2265,0
|
|
20230908,125500,905854665,2265,2265,2265,2265,50
|
|
20230908,125400,905741415,2265,2265,2265,2265,0
|
|
20230908,125300,905741415,2265,2265,2265,2265,52
|
|
20230908,125200,905623635,2265,2250,2265,2250,521
|
|
20230908,125100,904450920,2250,2250,2250,2250,100
|
|
20230908,125000,904225920,2250,2250,2250,2250,0
|
|
20230908,124900,904225920,2250,2255,2255,2250,4804
|
|
20230908,124800,893416200,2265,2265,2265,2265,3
|
|
20230908,124700,893409405,2250,2255,2255,2250,10000
|
|
20230908,124600,870884405,2255,2255,2255,2255,0
|
|
20230908,124500,870884405,2255,2260,2260,2255,4491
|
|
20230908,124400,860754945,2265,2265,2265,2265,0
|
|
20230908,124300,860754945,2265,2265,2265,2265,0
|
|
20230908,124200,860754945,2265,2265,2265,2265,20
|
|
20230908,124100,860709645,2265,2265,2265,2265,35
|
|
20230908,124000,860630370,2265,2265,2265,2265,5
|
|
20230908,123900,860619045,2270,2270,2270,2270,5
|
|
20230908,123800,860607695,2260,2260,2260,2260,0
|
|
20230908,123700,860607695,2260,2270,2270,2260,50
|
|
20230908,123600,860494495,2275,2275,2275,2275,1
|
|
20230908,123500,860492220,2270,2270,2270,2270,143
|
|
20230908,123400,860167610,2270,2270,2270,2270,0
|
|
20230908,123300,860167610,2270,2270,2270,2270,48
|
|
20230908,123200,860058650,2245,2280,2280,2245,30000
|
|
20230908,123100,792273715,2285,2285,2285,2285,3
|
|
20230908,123000,792266860,2285,2285,2285,2285,49
|
|
20230908,122900,792154895,2280,2285,2285,2280,2083
|
|
20230908,122800,787401530,2285,2290,2290,2285,4866
|
|
20230908,122700,776275720,2290,2290,2290,2290,49
|
|
20230908,122600,776163510,2290,2290,2290,2290,48
|
|
20230908,122500,776053590,2290,2290,2290,2290,99
|
|
20230908,122400,775826880,2290,2295,2295,2290,92
|
|
20230908,122300,775616165,2295,2295,2295,2295,35
|
|
20230908,122200,775535840,2290,2290,2290,2290,48
|
|
20230908,122100,775425920,2290,2290,2290,2290,49
|
|
20230908,122000,775313710,2295,2290,2295,2290,51
|
|
20230908,121900,775196905,2290,2290,2290,2290,1427
|
|
20230908,121800,771929075,2290,2290,2290,2290,940
|
|
20230908,121700,769776475,2290,2285,2290,2285,98
|
|
20230908,121600,769552295,2285,2290,2290,2285,100
|
|
20230908,121500,769323550,2285,2285,2285,2285,149
|
|
20230908,121400,768983085,2290,2285,2290,2285,859
|
|
20230908,121300,767016125,2285,2285,2285,2285,48
|
|
20230908,121200,766906445,2285,2285,2285,2285,49
|
|
20230908,121100,766794480,2290,2285,2290,2285,49
|
|
20230908,121000,766682510,2285,2285,2285,2285,0
|
|
20230908,120900,766682510,2285,2285,2285,2285,55
|
|
20230908,120800,766556835,2285,2285,2285,2285,108
|
|
20230908,120700,766310055,2285,2290,2290,2285,1384
|
|
20230908,120600,763142650,2290,2290,2290,2290,340
|
|
20230908,120500,762364050,2290,2290,2290,2290,0
|
|
20230908,120400,762364050,2290,2295,2295,2290,558
|
|
20230908,120300,761083680,2295,2295,2295,2295,349
|
|
20230908,120200,760282725,2295,2295,2295,2295,48
|
|
20230908,120100,760172565,2300,2300,2300,2300,307
|
|
20230908,120000,759466465,2295,2300,2300,2295,89
|
|
20230908,115900,759262010,2300,2295,2300,2295,69
|
|
20230908,115800,759103555,2295,2295,2295,2295,1148
|
|
20230908,115700,756468895,2295,2295,2295,2295,549
|
|
20230908,115600,755208940,2300,2300,2300,2300,2
|
|
20230908,115500,755204340,2295,2295,2295,2295,48
|
|
20230908,115400,755094180,2300,2300,2300,2295,250
|
|
20230908,115300,754519425,2300,2295,2300,2295,50
|
|
20230908,115200,754404665,2300,2295,2300,2295,1494
|
|
20230908,115100,750969060,2290,2295,2300,2290,2482
|
|
20230908,115000,745283525,2295,2295,2295,2290,2268
|
|
20230908,114900,740078710,2295,2295,2295,2290,82
|
|
20230908,114800,739890760,2295,2280,2295,2280,3490
|
|
20230908,114700,731899050,2290,2285,2290,2285,10389
|
|
20230908,114600,708160030,2285,2280,2285,2280,5458
|
|
20230908,114500,695690740,2280,2280,2280,2280,158
|
|
20230908,114400,695330500,2285,2280,2285,2280,50
|
|
20230908,114300,695216495,2285,2285,2285,2285,0
|
|
20230908,114200,695216495,2285,2275,2285,2275,1110
|
|
20230908,114100,692690645,2285,2275,2285,2275,2069
|
|
20230908,114000,687973470,2275,2275,2275,2275,48
|
|
20230908,113900,687864270,2275,2275,2275,2275,50
|
|
20230908,113800,687750520,2280,2280,2280,2280,3
|
|
20230908,113700,687743680,2275,2280,2280,2275,49
|
|
20230908,113600,687632200,2275,2280,2280,2275,68
|
|
20230908,113500,687477405,2275,2275,2275,2275,49
|
|
20230908,113400,687365930,2280,2280,2280,2280,878
|
|
20230908,113300,685364090,2275,2275,2275,2275,48
|
|
20230908,113200,685254890,2275,2275,2275,2275,49
|
|
20230908,113100,685143415,2275,2275,2275,2275,48
|
|
20230908,113000,685034215,2275,2275,2275,2275,71
|
|
20230908,112900,684872690,2275,2275,2275,2275,31
|
|
20230908,112800,684802165,2275,2280,2280,2275,128
|
|
20230908,112700,684510415,2280,2280,2280,2270,2420
|
|
20230908,112600,679013055,2280,2280,2280,2275,74
|
|
20230908,112500,678844580,2280,2275,2280,2275,32
|
|
20230908,112400,678771760,2275,2280,2280,2275,21
|
|
20230908,112300,678723980,2275,2275,2275,2275,81
|
|
20230908,112200,678539705,2275,2275,2275,2275,16
|
|
20230908,112100,678503305,2275,2275,2275,2275,100
|
|
20230908,112000,678275805,2270,2265,2270,2265,2436
|
|
20230908,111900,672751080,2265,2265,2265,2265,0
|
|
20230908,111800,672751080,2265,2265,2265,2265,0
|
|
20230908,111700,672751080,2265,2265,2265,2265,0
|
|
20230908,111600,672751080,2265,2265,2265,2265,0
|
|
20230908,111500,672751080,2265,2265,2265,2265,0
|
|
20230908,111400,672751080,2265,2265,2265,2265,1
|
|
20230908,111300,672748815,2270,2270,2270,2270,0
|
|
20230908,111200,672748815,2270,2270,2270,2270,1
|
|
20230908,111100,672746545,2265,2265,2265,2265,0
|
|
20230908,111000,672746545,2265,2265,2265,2265,15
|
|
20230908,110900,672712570,2270,2270,2270,2270,142
|
|
20230908,110800,672390230,2270,2270,2270,2270,66
|
|
20230908,110700,672240410,2270,2270,2270,2270,2
|
|
20230908,110600,672235870,2270,2275,2275,2270,23
|
|
20230908,110500,672183610,2275,2270,2275,2270,300
|
|
20230908,110400,671502245,2265,2265,2265,2265,112
|
|
20230908,110300,671248565,2265,2265,2265,2265,1781
|
|
20230908,110200,667214600,2270,2270,2270,2270,0
|
|
20230908,110100,667214600,2270,2270,2270,2270,2777
|
|
20230908,110000,660910810,2270,2270,2270,2270,48
|
|
20230908,105900,660801850,2270,2270,2270,2270,49
|
|
20230908,105800,660690620,2270,2270,2270,2270,0
|
|
20230908,105700,660690620,2270,2270,2270,2270,48
|
|
20230908,105600,660581660,2270,2270,2270,2270,60
|
|
20230908,105500,660445460,2275,2270,2275,2270,149
|
|
20230908,105400,660106730,2275,2275,2275,2275,0
|
|
20230908,105300,660106730,2275,2280,2280,2275,3
|
|
20230908,105200,660099900,2280,2280,2280,2270,63
|
|
20230908,105100,659956750,2280,2280,2280,2280,10
|
|
20230908,105000,659933950,2285,2285,2285,2285,22
|
|
20230908,104900,659883680,2285,2275,2285,2270,310
|
|
20230908,104800,659178350,2270,2270,2270,2270,278
|
|
20230908,104700,658547290,2270,2270,2270,2270,500
|
|
20230908,104600,657412290,2270,2270,2270,2270,1
|
|
20230908,104500,657410020,2265,2265,2265,2265,2
|
|
20230908,104400,657405490,2270,2270,2270,2270,0
|
|
20230908,104300,657405490,2270,2270,2270,2270,335
|
|
20230908,104200,656645040,2270,2270,2270,2270,250
|
|
20230908,104100,656077540,2270,2270,2270,2270,0
|
|
20230908,104000,656077540,2270,2270,2270,2270,2
|
|
20230908,103900,656073000,2270,2270,2270,2270,501
|
|
20230908,103800,654935730,2265,2265,2265,2265,2300
|
|
20230908,103700,649726230,2260,2260,2260,2260,0
|
|
20230908,103600,649726230,2260,2260,2260,2260,100
|
|
20230908,103500,649500230,2260,2260,2260,2260,850
|
|
20230908,103400,647579230,2260,2260,2260,2260,1
|
|
20230908,103300,647576970,2260,2260,2260,2260,383
|
|
20230908,103200,646711390,2260,2260,2260,2260,5
|
|
20230908,103100,646700090,2260,2260,2260,2260,2
|
|
20230908,103000,646695570,2255,2265,2265,2255,2296
|
|
20230908,102900,641497225,2250,2250,2250,2250,0
|
|
20230908,102800,641497225,2250,2260,2260,2250,3000
|
|
20230908,102700,634728100,2265,2265,2265,2265,0
|
|
20230908,102600,634728100,2265,2265,2265,2265,100
|
|
20230908,102500,634501600,2270,2270,2270,2270,1
|
|
20230908,102400,634499330,2265,2265,2265,2265,76
|
|
20230908,102300,634327190,2250,2250,2250,2250,0
|
|
20230908,102200,634327190,2250,2280,2280,2250,10001
|
|
20230908,102100,611768700,2260,2260,2260,2260,0
|
|
20230908,102000,611768700,2260,2285,2285,2260,395
|
|
20230908,101900,610875650,2285,2280,2285,2280,2189
|
|
20230908,101800,605884725,2265,2265,2265,2265,1000
|
|
20230908,101700,603619725,2265,2280,2280,2265,10482
|
|
20230908,101600,579851760,2290,2290,2290,2290,0
|
|
20230908,101500,579851760,2290,2290,2290,2290,0
|
|
20230908,101400,579851760,2290,2295,2295,2290,11
|
|
20230908,101300,579826555,2295,2295,2295,2295,5
|
|
20230908,101200,579815080,2295,2295,2295,2295,1
|
|
20230908,101100,579812785,2280,2280,2280,2280,4
|
|
20230908,101000,579803665,2295,2295,2295,2295,0
|
|
20230908,100900,579803665,2295,2295,2295,2295,217
|
|
20230908,100800,579305650,2295,2295,2295,2295,217
|
|
20230908,100700,578807635,2295,2295,2295,2295,0
|
|
20230908,100600,578807635,2295,2295,2295,2295,296
|
|
20230908,100500,578128315,2295,2280,2295,2280,10644
|
|
20230908,100400,553737155,2280,2280,2280,2280,190
|
|
20230908,100300,553303955,2270,2265,2280,2265,775
|
|
20230908,100200,551546135,2280,2280,2280,2280,6
|
|
20230908,100100,551532455,2270,2280,2280,2265,3561
|
|
20230908,100000,543435385,2280,2280,2280,2280,10
|
|
20230908,095900,543412585,2280,2280,2280,2280,222
|
|
20230908,095800,542906425,2285,2285,2285,2285,3682
|
|
20230908,095700,534493055,2290,2305,2305,2200,84246
|
|
20230908,095600,343932055,2310,2310,2310,2310,89
|
|
20230908,095500,343726465,2305,2305,2305,2305,686
|
|
20230908,095400,342145235,2300,2300,2300,2300,0
|
|
20230908,095300,342145235,2300,2300,2300,2300,100
|
|
20230908,095200,341915235,2300,2305,2305,2300,14180
|
|
20230908,095100,309291420,2310,2305,2310,2305,1234
|
|
20230908,095000,306441230,2305,2305,2305,2305,2715
|
|
20230908,094900,300183155,2305,2305,2305,2305,619
|
|
20230908,094800,298756360,2310,2310,2310,2310,1000
|
|
20230908,094700,296446360,2310,2310,2310,2310,550
|
|
20230908,094600,295175860,2315,2315,2315,2315,0
|
|
20230908,094500,295175860,2315,2315,2315,2315,0
|
|
20230908,094400,295175860,2315,2315,2315,2315,7
|
|
20230908,094300,295159655,2320,2320,2320,2320,0
|
|
20230908,094200,295159655,2320,2320,2320,2320,0
|
|
20230908,094100,295159655,2320,2320,2320,2320,34
|
|
20230908,094000,295080775,2320,2320,2320,2320,51
|
|
20230908,093900,294962455,2300,2300,2300,2300,0
|
|
20230908,093800,294962455,2300,2300,2300,2300,500
|
|
20230908,093700,293812455,2300,2305,2305,2300,3000
|
|
20230908,093600,286905660,2320,2305,2320,2305,1501
|
|
20230908,093500,283445840,2320,2310,2320,2305,5827
|
|
20230908,093400,269989075,2325,2325,2325,2325,6
|
|
20230908,093300,269975125,2315,2325,2325,2315,15896
|
|
20230908,093200,233070115,2325,2330,2330,2325,1364
|
|
20230908,093100,229897370,2325,2340,2340,2325,5235
|
|
20230908,093000,217704050,2335,2340,2340,2335,2323
|
|
20230908,092900,212279345,2340,2340,2340,2340,376
|
|
20230908,092800,211399505,2340,2335,2340,2335,403
|
|
20230908,092700,210457985,2335,2345,2345,2335,5615
|
|
20230908,092600,197329830,2340,2335,2345,2335,4379
|
|
20230908,092500,187085720,2335,2335,2335,2335,500
|
|
20230908,092400,185918220,2325,2325,2325,2325,0
|
|
20230908,092300,185918220,2325,2325,2325,2325,1
|
|
20230908,092200,185915895,2325,2325,2325,2320,240
|
|
20230908,092100,185357900,2335,2330,2335,2330,2749
|
|
20230908,092000,178952145,2325,2325,2325,2325,461
|
|
20230908,091900,177880320,2325,2325,2325,2325,125
|
|
20230908,091800,177589695,2325,2320,2325,2320,48
|
|
20230908,091700,177478160,2315,2325,2325,2310,5066
|
|
20230908,091600,165744095,2325,2330,2330,2325,1666
|
|
20230908,091500,161866245,2330,2335,2335,2330,946
|
|
20230908,091400,159657345,2335,2340,2350,2335,6391
|
|
20230908,091300,144688775,2340,2330,2340,2330,6109
|
|
20230908,091200,130429660,2325,2330,2335,2325,3436
|
|
20230908,091100,122425355,2330,2330,2330,2325,1336
|
|
20230908,091000,119312500,2325,2335,2335,2310,1061
|
|
20230908,090900,116850030,2335,2310,2335,2310,22384
|
|
20230908,090800,64860665,2305,2305,2305,2305,2000
|
|
20230908,090700,60250665,2305,2315,2315,2305,139
|
|
20230908,090600,59929880,2315,2300,2315,2300,1102
|
|
20230908,090500,57383255,2295,2300,2300,2295,438
|
|
20230908,090400,56376980,2300,2300,2300,2295,1162
|
|
20230908,090300,53704495,2300,2295,2300,2295,1740
|
|
20230908,090200,49708695,2295,2315,2315,2295,415
|
|
20230908,090100,48756210,2315,2295,2315,2295,4767
|
|
20230908,090000,37766995,2295,2300,2320,2295,16428
|