599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185600,1477720350,2065,2065,2065,2065,16383
|
|
20230901,185500,1477720350,2065,2065,2065,2065,0
|
|
20230901,185400,1477720350,2065,2065,2065,2065,0
|
|
20230901,185300,1477720350,2065,2065,2065,2065,0
|
|
20230901,185200,1477720350,2065,2065,2065,2065,0
|
|
20230901,185100,1477720350,2065,2065,2065,2065,0
|
|
20230901,185000,1477720350,2065,2065,2065,2065,0
|
|
20230901,184900,1477720350,2065,2065,2065,2065,0
|
|
20230901,184800,1477720350,2065,2065,2065,2065,0
|
|
20230901,184700,1477720350,2065,2065,2065,2065,0
|
|
20230901,184600,1477720350,2065,2065,2065,2065,0
|
|
20230901,184500,1477720350,2065,2065,2065,2065,0
|
|
20230901,184400,1477720350,2065,2065,2065,2065,0
|
|
20230901,184300,1477720350,2065,2065,2065,2065,0
|
|
20230901,184200,1477720350,2065,2065,2065,2065,0
|
|
20230901,184100,1477720350,2065,2065,2065,2065,0
|
|
20230901,184000,1477720350,2065,2065,2065,2065,0
|
|
20230901,183900,1477720350,2065,2065,2065,2065,0
|
|
20230901,183800,1477720350,2065,2065,2065,2065,0
|
|
20230901,183700,1477720350,2065,2065,2065,2065,0
|
|
20230901,183600,1477720350,2065,2065,2065,2065,0
|
|
20230901,183500,1477720350,2065,2065,2065,2065,0
|
|
20230901,183400,1477720350,2065,2065,2065,2065,0
|
|
20230901,183300,1477720350,2065,2065,2065,2065,0
|
|
20230901,183200,1477720350,2065,2065,2065,2065,0
|
|
20230901,183100,1477720350,2065,2065,2065,2065,0
|
|
20230901,183000,1477720350,2065,2065,2065,2065,0
|
|
20230901,182900,1477720350,2065,2065,2065,2065,0
|
|
20230901,182800,1477720350,2065,2065,2065,2065,0
|
|
20230901,182700,1477720350,2065,2065,2065,2065,0
|
|
20230901,182600,1477720350,2065,2065,2065,2065,16383
|
|
20230901,182500,1477720350,2065,2065,2065,2065,0
|
|
20230901,182400,1477720350,2065,2065,2065,2065,0
|
|
20230901,182300,1477720350,2065,2065,2065,2065,0
|
|
20230901,182200,1477720350,2065,2065,2065,2065,0
|
|
20230901,182100,1477720350,2065,2065,2065,2065,0
|
|
20230901,182000,1477720350,2065,2065,2065,2065,0
|
|
20230901,181900,1477720350,2065,2065,2065,2065,0
|
|
20230901,181800,1477720350,2065,2065,2065,2065,0
|
|
20230901,181700,1477720350,2065,2065,2065,2065,0
|
|
20230901,181600,1477720350,2065,2065,2065,2065,0
|
|
20230901,181500,1477720350,2065,2065,2065,2065,0
|
|
20230901,181400,1477720350,2065,2065,2065,2065,0
|
|
20230901,181300,1477720350,2065,2065,2065,2065,0
|
|
20230901,181200,1477720350,2065,2065,2065,2065,0
|
|
20230901,181100,1477720350,2065,2065,2065,2065,0
|
|
20230901,181000,1477720350,2065,2065,2065,2065,0
|
|
20230901,180900,1477720350,2065,2065,2065,2065,0
|
|
20230901,180800,1477720350,2065,2065,2065,2065,0
|
|
20230901,180700,1477720350,2065,2065,2065,2065,0
|
|
20230901,180600,1477720350,2065,2065,2065,2065,0
|
|
20230901,180500,1477720350,2065,2065,2065,2065,0
|
|
20230901,180400,1477720350,2065,2065,2065,2065,0
|
|
20230901,180300,1477720350,2065,2065,2065,2065,0
|
|
20230901,180200,1477720350,2065,2065,2065,2065,0
|
|
20230901,180100,1477720350,2065,2065,2065,2065,0
|
|
20230901,180000,1477720350,2065,2065,2065,2065,0
|
|
20230901,175900,1477720350,2065,2065,2065,2065,0
|
|
20230901,175800,1477720350,2065,2065,2065,2065,0
|
|
20230901,175700,1477720350,2065,2065,2065,2065,0
|
|
20230901,175600,1477720350,2065,2065,2065,2065,16383
|
|
20230901,175500,1477720350,2065,2065,2065,2065,0
|
|
20230901,175400,1477720350,2065,2065,2065,2065,0
|
|
20230901,175300,1477720350,2065,2065,2065,2065,0
|
|
20230901,175200,1477720350,2065,2065,2065,2065,0
|
|
20230901,175100,1477720350,2065,2065,2065,2065,0
|
|
20230901,175000,1477720350,2065,2065,2065,2065,0
|
|
20230901,174900,1477720350,2065,2065,2065,2065,0
|
|
20230901,174800,1477720350,2065,2065,2065,2065,0
|
|
20230901,174700,1477720350,2065,2065,2065,2065,0
|
|
20230901,174600,1477720350,2065,2065,2065,2065,0
|
|
20230901,174500,1477720350,2065,2065,2065,2065,0
|
|
20230901,174400,1477720350,2065,2065,2065,2065,0
|
|
20230901,174300,1477720350,2065,2065,2065,2065,0
|
|
20230901,174200,1477720350,2065,2065,2065,2065,0
|
|
20230901,174100,1477720350,2065,2065,2065,2065,0
|
|
20230901,174000,1477720350,2065,2065,2065,2065,0
|
|
20230901,173900,1477720350,2065,2065,2065,2065,0
|
|
20230901,173800,1477720350,2065,2065,2065,2065,0
|
|
20230901,173700,1477720350,2065,2065,2065,2065,0
|
|
20230901,173600,1477720350,2065,2065,2065,2065,0
|
|
20230901,173500,1477720350,2065,2065,2065,2065,0
|
|
20230901,173400,1477720350,2065,2065,2065,2065,0
|
|
20230901,173300,1477720350,2065,2065,2065,2065,0
|
|
20230901,173200,1477720350,2065,2065,2065,2065,0
|
|
20230901,173100,1477720350,2065,2065,2065,2065,0
|
|
20230901,173000,1477720350,2065,2065,2065,2065,0
|
|
20230901,172900,1477720350,2065,2065,2065,2065,0
|
|
20230901,172800,1477720350,2065,2065,2065,2065,0
|
|
20230901,172700,1477720350,2065,2065,2065,2065,0
|
|
20230901,172600,1477720350,2065,2065,2065,2065,16383
|
|
20230901,172500,1477720350,2065,2065,2065,2065,0
|
|
20230901,172400,1477720350,2065,2065,2065,2065,0
|
|
20230901,172300,1477720350,2065,2065,2065,2065,0
|
|
20230901,172200,1477720350,2065,2065,2065,2065,0
|
|
20230901,172100,1477720350,2065,2065,2065,2065,0
|
|
20230901,172000,1477720350,2065,2065,2065,2065,0
|
|
20230901,171900,1477720350,2065,2065,2065,2065,0
|
|
20230901,171800,1477720350,2065,2065,2065,2065,0
|
|
20230901,171700,1477720350,2065,2065,2065,2065,0
|
|
20230901,171600,1477720350,2065,2065,2065,2065,0
|
|
20230901,171500,1477720350,2065,2065,2065,2065,0
|
|
20230901,171400,1477720350,2065,2065,2065,2065,0
|
|
20230901,171300,1477720350,2065,2065,2065,2065,0
|
|
20230901,171200,1477720350,2065,2065,2065,2065,0
|
|
20230901,171100,1477720350,2065,2065,2065,2065,0
|
|
20230901,171000,1477720350,2065,2065,2065,2065,0
|
|
20230901,170900,1477720350,2065,2065,2065,2065,0
|
|
20230901,170800,1477720350,2065,2065,2065,2065,0
|
|
20230901,170700,1477720350,2065,2065,2065,2065,0
|
|
20230901,170600,1477720350,2065,2065,2065,2065,0
|
|
20230901,170500,1477720350,2065,2065,2065,2065,0
|
|
20230901,170400,1477720350,2065,2065,2065,2065,0
|
|
20230901,170300,1477720350,2065,2065,2065,2065,0
|
|
20230901,170200,1477720350,2065,2065,2065,2065,0
|
|
20230901,170100,1477720350,2065,2065,2065,2065,0
|
|
20230901,170000,1477720350,2065,2065,2065,2065,0
|
|
20230901,165900,1477720350,2065,2065,2065,2065,0
|
|
20230901,165800,1477720350,2065,2065,2065,2065,0
|
|
20230901,165700,1477720350,2065,2065,2065,2065,0
|
|
20230901,165600,1477720350,2065,2065,2065,2065,16383
|
|
20230901,165500,1477720350,2065,2065,2065,2065,0
|
|
20230901,165400,1477720350,2065,2065,2065,2065,0
|
|
20230901,165300,1477720350,2065,2065,2065,2065,0
|
|
20230901,165200,1477720350,2065,2065,2065,2065,0
|
|
20230901,165100,1477720350,2065,2065,2065,2065,0
|
|
20230901,165000,1477720350,2065,2065,2065,2065,0
|
|
20230901,164900,1477720350,2065,2065,2065,2065,0
|
|
20230901,164800,1477720350,2065,2065,2065,2065,0
|
|
20230901,164700,1477720350,2065,2065,2065,2065,0
|
|
20230901,164600,1477720350,2065,2065,2065,2065,0
|
|
20230901,164500,1477720350,2065,2065,2065,2065,0
|
|
20230901,164400,1477720350,2065,2065,2065,2065,0
|
|
20230901,164300,1477720350,2065,2065,2065,2065,0
|
|
20230901,164200,1477720350,2065,2065,2065,2065,0
|
|
20230901,164100,1477720350,2065,2065,2065,2065,0
|
|
20230901,164000,1477720350,2065,2065,2065,2065,0
|
|
20230901,163900,1477720350,2065,2065,2065,2065,0
|
|
20230901,163800,1477720350,2065,2065,2065,2065,0
|
|
20230901,163700,1477720350,2065,2065,2065,2065,0
|
|
20230901,163600,1477720350,2065,2065,2065,2065,0
|
|
20230901,163500,1477720350,2065,2065,2065,2065,0
|
|
20230901,163400,1477720350,2065,2065,2065,2065,0
|
|
20230901,163300,1477720350,2065,2065,2065,2065,0
|
|
20230901,163200,1477720350,2065,2065,2065,2065,0
|
|
20230901,163100,1477720350,2065,2065,2065,2065,0
|
|
20230901,163000,1477720350,2065,2065,2065,2065,0
|
|
20230901,162900,1477720350,2065,2065,2065,2065,0
|
|
20230901,162800,1477720350,2065,2065,2065,2065,0
|
|
20230901,162700,1477720350,2065,2065,2065,2065,0
|
|
20230901,162600,1477720350,2065,2065,2065,2065,16383
|
|
20230901,162500,1477720350,2065,2065,2065,2065,0
|
|
20230901,162400,1477720350,2065,2065,2065,2065,0
|
|
20230901,162300,1477720350,2065,2065,2065,2065,0
|
|
20230901,162200,1477720350,2065,2065,2065,2065,0
|
|
20230901,162100,1477720350,2065,2065,2065,2065,0
|
|
20230901,162000,1477720350,2065,2065,2065,2065,0
|
|
20230901,161900,1477720350,2065,2065,2065,2065,0
|
|
20230901,161800,1477720350,2065,2065,2065,2065,0
|
|
20230901,161700,1477720350,2065,2065,2065,2065,0
|
|
20230901,161600,1477720350,2065,2065,2065,2065,0
|
|
20230901,161500,1477720350,2065,2065,2065,2065,0
|
|
20230901,161400,1477720350,2065,2065,2065,2065,0
|
|
20230901,161300,1477720350,2065,2065,2065,2065,0
|
|
20230901,161200,1477720350,2065,2065,2065,2065,0
|
|
20230901,161100,1477720350,2065,2065,2065,2065,0
|
|
20230901,161000,1477720350,2065,2065,2065,2065,0
|
|
20230901,160900,1477720350,2065,2065,2065,2065,0
|
|
20230901,160800,1477720350,2065,2065,2065,2065,0
|
|
20230901,160700,1477720350,2065,2065,2065,2065,0
|
|
20230901,160600,1477720350,2065,2065,2065,2065,0
|
|
20230901,160500,1477720350,2065,2065,2065,2065,0
|
|
20230901,160400,1477720350,2065,2065,2065,2065,0
|
|
20230901,160300,1477720350,2065,2065,2065,2065,0
|
|
20230901,160200,1477720350,2065,2065,2065,2065,0
|
|
20230901,160100,1477720350,2065,2065,2065,2065,0
|
|
20230901,160000,1477720350,2065,2065,2065,2065,0
|
|
20230901,155900,1477720350,2065,2065,2065,2065,0
|
|
20230901,155800,1477720350,2065,2065,2065,2065,0
|
|
20230901,155700,1477720350,2065,2065,2065,2065,0
|
|
20230901,155600,1477720350,2065,2065,2065,2065,16383
|
|
20230901,155500,1477720350,2065,2065,2065,2065,0
|
|
20230901,155400,1477720350,2065,2065,2065,2065,0
|
|
20230901,155300,1477720350,2065,2065,2065,2065,0
|
|
20230901,155200,1477720350,2065,2065,2065,2065,0
|
|
20230901,155100,1477720350,2065,2065,2065,2065,0
|
|
20230901,155000,1477720350,2065,2065,2065,2065,0
|
|
20230901,154900,1477720350,2065,2065,2065,2065,0
|
|
20230901,154800,1477720350,2065,2065,2065,2065,0
|
|
20230901,154700,1477720350,2065,2065,2065,2065,0
|
|
20230901,154600,1477720350,2065,2065,2065,2065,0
|
|
20230901,154500,1477720350,2065,2065,2065,2065,0
|
|
20230901,154400,1477720350,2065,2065,2065,2065,0
|
|
20230901,154300,1477720350,2065,2065,2065,2065,0
|
|
20230901,154200,1477720350,2065,2065,2065,2065,0
|
|
20230901,154100,1477720350,2065,2065,2065,2065,0
|
|
20230901,154000,1477720350,2065,2065,2065,2065,0
|
|
20230901,153900,1477720350,2065,2065,2065,2065,0
|
|
20230901,153800,1477720350,2065,2065,2065,2065,0
|
|
20230901,153700,1477720350,2065,2065,2065,2065,0
|
|
20230901,153600,1477720350,2065,2065,2065,2065,0
|
|
20230901,153500,1477720350,2065,2065,2065,2065,0
|
|
20230901,153400,1477720350,2065,2065,2065,2065,0
|
|
20230901,153300,1477720350,2065,2065,2065,2065,0
|
|
20230901,153200,1477720350,2065,2065,2065,2065,0
|
|
20230901,153100,1477720350,2065,2065,2065,2065,0
|
|
20230901,153000,1477720350,2065,2065,2065,2065,16383
|
|
20230901,152900,1443889455,2065,2065,2065,2065,0
|
|
20230901,152800,1443889455,2065,2065,2065,2065,0
|
|
20230901,152700,1443889455,2065,2065,2065,2065,0
|
|
20230901,152600,1443889455,2065,2065,2065,2065,0
|
|
20230901,152500,1443889455,2065,2065,2065,2065,0
|
|
20230901,152400,1443889455,2065,2065,2065,2065,0
|
|
20230901,152300,1443889455,2065,2065,2065,2065,0
|
|
20230901,152200,1443889455,2065,2065,2065,2065,0
|
|
20230901,152100,1443889455,2065,2065,2065,2065,0
|
|
20230901,152000,1443889455,2065,2065,2065,2065,0
|
|
20230901,151900,1443889455,2065,2065,2065,2060,182
|
|
20230901,151800,1443514025,2065,2060,2065,2060,1680
|
|
20230901,151700,1440051385,2065,2065,2065,2060,44
|
|
20230901,151600,1439960540,2065,2065,2065,2065,52
|
|
20230901,151500,1439853160,2060,2065,2065,2060,558
|
|
20230901,151400,1438701890,2060,2065,2065,2060,638
|
|
20230901,151300,1437384920,2060,2060,2060,2060,0
|
|
20230901,151200,1437384920,2060,2060,2060,2060,2
|
|
20230901,151100,1437380800,2060,2060,2060,2060,400
|
|
20230901,151000,1436556800,2060,2060,2060,2060,3120
|
|
20230901,150900,1430129600,2060,2060,2060,2050,4694
|
|
20230901,150800,1420481825,2060,2060,2060,2060,816
|
|
20230901,150700,1418800865,2060,2060,2060,2060,1042
|
|
20230901,150600,1416654345,2060,2060,2060,2060,33
|
|
20230901,150500,1416586365,2065,2060,2065,2060,482
|
|
20230901,150400,1415591555,2060,2060,2060,2060,407
|
|
20230901,150300,1414753135,2060,2060,2060,2060,989
|
|
20230901,150200,1412715795,2060,2060,2060,2060,1609
|
|
20230901,150100,1409401255,2060,2060,2060,2060,1
|
|
20230901,150000,1409399195,2060,2055,2060,2055,222
|
|
20230901,145900,1408942780,2055,2060,2060,2055,600
|
|
20230901,145800,1407709280,2060,2060,2060,2060,500
|
|
20230901,145700,1406679280,2060,2060,2060,2060,394
|
|
20230901,145600,1405867640,2060,2055,2060,2055,154
|
|
20230901,145500,1405550580,2055,2050,2055,2050,700
|
|
20230901,145400,1404112375,2055,2055,2055,2055,281
|
|
20230901,145300,1403534920,2055,2055,2055,2055,91
|
|
20230901,145200,1403347915,2055,2055,2055,2055,210
|
|
20230901,145100,1402916365,2050,2050,2050,2050,346
|
|
20230901,145000,1402207065,2050,2050,2050,2050,586
|
|
20230901,144900,1401005765,2050,2050,2050,2050,649
|
|
20230901,144800,1399675315,2050,2050,2050,2050,234
|
|
20230901,144700,1399195615,2050,2050,2050,2050,100
|
|
20230901,144600,1398990615,2050,2050,2050,2050,0
|
|
20230901,144500,1398990615,2050,2050,2050,2050,0
|
|
20230901,144400,1398990615,2050,2050,2050,2050,87
|
|
20230901,144300,1398812265,2045,2045,2045,2045,783
|
|
20230901,144200,1397211030,2045,2045,2045,2045,613
|
|
20230901,144100,1395957445,2050,2050,2050,2050,10
|
|
20230901,144000,1395936945,2050,2050,2050,2050,529
|
|
20230901,143900,1394852495,2050,2050,2050,2050,322
|
|
20230901,143800,1394192395,2050,2050,2050,2050,0
|
|
20230901,143700,1394192395,2050,2050,2050,2050,99
|
|
20230901,143600,1393989445,2050,2050,2050,2050,5
|
|
20230901,143500,1393979195,2050,2050,2050,2050,23
|
|
20230901,143400,1393932045,2050,2050,2050,2050,20
|
|
20230901,143300,1393891045,2050,2050,2050,2050,110
|
|
20230901,143200,1393665545,2050,2050,2050,2050,0
|
|
20230901,143100,1393665545,2050,2050,2050,2050,1000
|
|
20230901,143000,1391615545,2050,2050,2050,2050,735
|
|
20230901,142900,1390108795,2050,2050,2050,2050,25
|
|
20230901,142800,1390057545,2050,2050,2050,2050,2416
|
|
20230901,142700,1385104745,2050,2050,2050,2050,100
|
|
20230901,142600,1384899745,2055,2055,2055,2055,0
|
|
20230901,142500,1384899745,2055,2050,2055,2050,5880
|
|
20230901,142400,1372817820,2050,2050,2050,2050,5
|
|
20230901,142300,1372807570,2050,2055,2055,2050,5211
|
|
20230901,142200,1362125015,2055,2055,2055,2055,100
|
|
20230901,142100,1361919515,2055,2055,2055,2055,3
|
|
20230901,142000,1361913350,2055,2055,2055,2055,5
|
|
20230901,141900,1361903075,2055,2055,2055,2055,0
|
|
20230901,141800,1361903075,2055,2055,2055,2055,100
|
|
20230901,141700,1361697575,2055,2060,2060,2055,422
|
|
20230901,141600,1360828535,2050,2050,2050,2050,9
|
|
20230901,141500,1360810085,2050,2050,2050,2050,21
|
|
20230901,141400,1360767035,2050,2050,2050,2050,0
|
|
20230901,141300,1360767035,2050,2050,2050,2050,75
|
|
20230901,141200,1360613285,2050,2055,2055,2050,500
|
|
20230901,141100,1359587300,2055,2055,2055,2055,0
|
|
20230901,141000,1359587300,2055,2055,2055,2055,247
|
|
20230901,140900,1359079715,2055,2060,2060,2055,5329
|
|
20230901,140800,1348127950,2060,2060,2060,2060,88
|
|
20230901,140700,1347946670,2060,2060,2060,2060,0
|
|
20230901,140600,1347946670,2060,2060,2060,2060,2000
|
|
20230901,140500,1343826670,2060,2060,2060,2060,86
|
|
20230901,140400,1343649510,2060,2060,2060,2060,0
|
|
20230901,140300,1343649510,2060,2060,2060,2060,0
|
|
20230901,140200,1343649510,2060,2060,2060,2060,10
|
|
20230901,140100,1343628910,2060,2060,2060,2060,0
|
|
20230901,140000,1343628910,2060,2060,2060,2060,0
|
|
20230901,135900,1343628910,2060,2060,2060,2060,500
|
|
20230901,135800,1342598910,2060,2060,2060,2060,0
|
|
20230901,135700,1342598910,2060,2060,2060,2060,138
|
|
20230901,135600,1342314630,2060,2060,2060,2060,12
|
|
20230901,135500,1342289910,2060,2060,2060,2060,834
|
|
20230901,135400,1340571870,2065,2060,2065,2060,820
|
|
20230901,135300,1338878675,2060,2060,2060,2060,36
|
|
20230901,135200,1338804515,2060,2065,2065,2060,553
|
|
20230901,135100,1337662860,2060,2060,2065,2060,449
|
|
20230901,135000,1336737915,2065,2060,2065,2060,975
|
|
20230901,134900,1334728910,2065,2065,2065,2065,1932
|
|
20230901,134800,1330739330,2065,2065,2065,2065,301
|
|
20230901,134700,1330117765,2060,2065,2065,2060,9
|
|
20230901,134600,1330099190,2065,2065,2065,2065,462
|
|
20230901,134500,1329145160,2065,2065,2065,2060,59
|
|
20230901,134400,1329023365,2065,2065,2065,2065,0
|
|
20230901,134300,1329023365,2065,2065,2065,2065,62
|
|
20230901,134200,1328895335,2060,2060,2060,2060,0
|
|
20230901,134100,1328895335,2060,2060,2060,2060,47
|
|
20230901,134000,1328798515,2060,2060,2060,2060,503
|
|
20230901,133900,1327762335,2065,2065,2065,2065,385
|
|
20230901,133800,1326967310,2060,2060,2060,2060,0
|
|
20230901,133700,1326967310,2060,2060,2060,2060,545
|
|
20230901,133600,1325844610,2065,2060,2065,2060,79
|
|
20230901,133500,1325681860,2060,2060,2060,2060,0
|
|
20230901,133400,1325681860,2060,2060,2060,2060,0
|
|
20230901,133300,1325681860,2060,2060,2060,2060,530
|
|
20230901,133200,1324590060,2060,2060,2060,2060,570
|
|
20230901,133100,1323415860,2055,2060,2060,2055,2213
|
|
20230901,133000,1318857085,2065,2065,2065,2065,0
|
|
20230901,132900,1318857085,2065,2065,2065,2065,96
|
|
20230901,132800,1318658845,2065,2065,2065,2065,0
|
|
20230901,132700,1318658845,2065,2065,2065,2065,484
|
|
20230901,132600,1317659385,2060,2060,2060,2060,37
|
|
20230901,132500,1317583165,2060,2060,2060,2060,50
|
|
20230901,132400,1317480165,2060,2060,2060,2060,2500
|
|
20230901,132300,1312330165,2060,2060,2060,2060,525
|
|
20230901,132200,1311248665,2060,2060,2060,2060,5
|
|
20230901,132100,1311238365,2060,2060,2060,2060,2823
|
|
20230901,132000,1305422985,2055,2055,2055,2055,0
|
|
20230901,131900,1305422985,2055,2055,2055,2055,56
|
|
20230901,131800,1305307905,2055,2055,2055,2055,492
|
|
20230901,131700,1304296845,2055,2055,2055,2055,6
|
|
20230901,131600,1304284515,2055,2050,2055,2050,2072
|
|
20230901,131500,1300031970,2050,2050,2050,2050,387
|
|
20230901,131400,1299238620,2050,2050,2050,2050,0
|
|
20230901,131300,1299238620,2050,2050,2050,2050,1
|
|
20230901,131200,1299236570,2045,2045,2045,2045,0
|
|
20230901,131100,1299236570,2045,2045,2045,2045,2
|
|
20230901,131000,1299232480,2045,2050,2050,2045,277
|
|
20230901,130900,1298664800,2050,2050,2050,2050,0
|
|
20230901,130800,1298664800,2050,2050,2050,2050,300
|
|
20230901,130700,1298049800,2050,2050,2050,2050,525
|
|
20230901,130600,1296973550,2050,2050,2050,2050,0
|
|
20230901,130500,1296973550,2050,2045,2050,2040,1201
|
|
20230901,130400,1294522595,2045,2050,2050,2045,8097
|
|
20230901,130300,1277946680,2045,2045,2045,2045,0
|
|
20230901,130200,1277946680,2045,2050,2050,2045,14488
|
|
20230901,130100,1248295730,2050,2050,2050,2050,10
|
|
20230901,130000,1248275230,2045,2045,2045,2045,300
|
|
20230901,125900,1247661730,2050,2050,2050,2050,10
|
|
20230901,125800,1247641230,2050,2050,2050,2050,170
|
|
20230901,125700,1247292730,2045,2050,2050,2045,323
|
|
20230901,125600,1246630585,2050,2050,2050,2050,5000
|
|
20230901,125500,1236380585,2050,2055,2055,2050,15100
|
|
20230901,125400,1205425085,2055,2055,2055,2055,369
|
|
20230901,125300,1204666790,2055,2055,2055,2055,18
|
|
20230901,125200,1204629800,2050,2050,2055,2045,19264
|
|
20230901,125100,1165133830,2050,2050,2055,2050,2203
|
|
20230901,125000,1160615140,2050,2050,2050,2050,5000
|
|
20230901,124900,1150365140,2055,2055,2055,2055,0
|
|
20230901,124800,1150365140,2055,2050,2055,2050,891
|
|
20230901,124700,1148536050,2050,2050,2050,2050,3026
|
|
20230901,124600,1142332750,2050,2050,2050,2050,300
|
|
20230901,124500,1141717750,2050,2050,2050,2050,2894
|
|
20230901,124400,1135785050,2050,2050,2050,2050,3147
|
|
20230901,124300,1129333700,2050,2055,2055,2050,565
|
|
20230901,124200,1128173875,2055,2055,2055,2055,1390
|
|
20230901,124100,1125317425,2050,2050,2050,2050,442
|
|
20230901,124000,1124411325,2050,2050,2050,2050,349
|
|
20230901,123900,1123695875,2045,2050,2050,2045,462
|
|
20230901,123800,1122749125,2050,2050,2050,2050,414
|
|
20230901,123700,1121900425,2050,2050,2050,2050,372
|
|
20230901,123600,1121137825,2050,2050,2050,2050,1181
|
|
20230901,123500,1118716775,2050,2050,2050,2050,2200
|
|
20230901,123400,1114206775,2055,2050,2055,2050,3938
|
|
20230901,123300,1106131685,2050,2050,2055,2050,6332
|
|
20230901,123200,1093149465,2050,2050,2050,2050,0
|
|
20230901,123100,1093149465,2050,2050,2050,2050,706
|
|
20230901,123000,1091702165,2050,2050,2050,2050,7160
|
|
20230901,122900,1077024165,2045,2050,2050,2045,3181
|
|
20230901,122800,1070504615,2050,2060,2060,2050,2858
|
|
20230901,122700,1064645325,2060,2050,2060,2050,5410
|
|
20230901,122600,1053550770,2055,2060,2060,2045,5007
|
|
20230901,122500,1043286425,2055,2055,2055,2055,3569
|
|
20230901,122400,1035952130,2055,2055,2055,2055,6
|
|
20230901,122300,1035939800,2055,2050,2055,2050,4000
|
|
20230901,122200,1027729910,2050,2050,2050,2050,0
|
|
20230901,122100,1027729910,2050,2050,2050,2050,0
|
|
20230901,122000,1027729910,2050,2050,2050,2050,0
|
|
20230901,121900,1027729910,2050,2045,2050,2045,2
|
|
20230901,121800,1027725815,2035,2035,2035,2035,0
|
|
20230901,121700,1027725815,2035,2035,2035,2035,0
|
|
20230901,121600,1027725815,2035,2035,2035,2035,0
|
|
20230901,121500,1027725815,2035,2040,2040,2035,2693
|
|
20230901,121400,1022241525,2035,2035,2035,2035,0
|
|
20230901,121300,1022241525,2035,2040,2040,2035,3706
|
|
20230901,121200,1014697890,2040,2055,2055,2040,2000
|
|
20230901,121100,1010616360,2055,2055,2055,2055,600
|
|
20230901,121000,1009383360,2055,2055,2055,2055,312
|
|
20230901,120900,1008742200,2055,2045,2055,2045,818
|
|
20230901,120800,1007069380,2045,2045,2045,2045,789
|
|
20230901,120700,1005455875,2050,2050,2050,2050,1
|
|
20230901,120600,1005453825,2055,2055,2055,2055,14
|
|
20230901,120500,1005425055,2045,2045,2045,2045,0
|
|
20230901,120400,1005425055,2045,2045,2045,2045,0
|
|
20230901,120300,1005425055,2045,2045,2045,2045,2600
|
|
20230901,120200,1000108055,2050,2055,2055,2050,937
|
|
20230901,120100,998183520,2050,2050,2050,2050,919
|
|
20230901,120000,996299570,2050,2050,2050,2050,0
|
|
20230901,115900,996299570,2050,2050,2050,2050,0
|
|
20230901,115800,996299570,2050,2050,2050,2050,2
|
|
20230901,115700,996295470,2045,2045,2050,2025,13968
|
|
20230901,115600,967823245,2050,2050,2050,2050,0
|
|
20230901,115500,967823245,2050,2050,2050,2050,396
|
|
20230901,115400,967011445,2045,2045,2045,2045,17
|
|
20230901,115300,966976680,2050,2045,2050,2045,4
|
|
20230901,115200,966968495,2050,2050,2050,2050,466
|
|
20230901,115100,966013195,2050,2050,2050,2050,700
|
|
20230901,115000,964578195,2050,2050,2050,2050,0
|
|
20230901,114900,964578195,2050,2050,2050,2050,556
|
|
20230901,114800,963438395,2045,2045,2045,2045,238
|
|
20230901,114700,962951685,2045,2045,2045,2045,20
|
|
20230901,114600,962910785,2045,2045,2045,2045,5
|
|
20230901,114500,962900560,2045,2050,2050,2045,791
|
|
20230901,114400,961280260,2045,2045,2045,2045,20
|
|
20230901,114300,961239360,2045,2045,2045,2045,40
|
|
20230901,114200,961157560,2045,2050,2050,2045,1018
|
|
20230901,114100,959073160,2045,2045,2045,2045,44
|
|
20230901,114000,958983180,2045,2045,2045,2045,221
|
|
20230901,113900,958531235,2050,2040,2050,2040,1001
|
|
20230901,113800,956489185,2045,2040,2045,2040,3571
|
|
20230901,113700,949201825,2040,2040,2040,2040,496
|
|
20230901,113600,948189985,2045,2050,2050,2045,394
|
|
20230901,113500,947382385,2050,2050,2050,2050,0
|
|
20230901,113400,947382385,2050,2050,2050,2035,1494
|
|
20230901,113300,944334685,2050,2050,2050,2050,0
|
|
20230901,113200,944334685,2050,2050,2050,2040,2473
|
|
20230901,113100,939283035,2050,2050,2050,2040,2382
|
|
20230901,113000,934420285,2050,2050,2050,2050,2141
|
|
20230901,112900,930031235,2040,2050,2050,2040,8500
|
|
20230901,112800,912651235,2040,2040,2050,2040,21
|
|
20230901,112700,912608385,2040,2040,2040,2040,1073
|
|
20230901,112600,910419465,2040,2040,2050,2040,783
|
|
20230901,112500,908821785,2040,2035,2040,2035,5291
|
|
20230901,112400,898031245,2035,2035,2035,2035,0
|
|
20230901,112300,898031245,2035,2035,2035,2035,0
|
|
20230901,112200,898031245,2035,2035,2035,2035,1342
|
|
20230901,112100,895300275,2025,2025,2025,2025,1604
|
|
20230901,112000,892052175,2025,2025,2025,2010,65850
|
|
20230901,111900,759308215,2020,2020,2020,2020,459
|
|
20230901,111800,758381035,2020,2035,2035,2020,14507
|
|
20230901,111700,729002545,2035,2035,2035,2035,0
|
|
20230901,111600,729002545,2035,2035,2035,2035,0
|
|
20230901,111500,729002545,2035,2035,2035,2035,75
|
|
20230901,111400,728849920,2035,2035,2035,2035,27
|
|
20230901,111300,728794975,2035,2035,2035,2035,14
|
|
20230901,111200,728766485,2035,2035,2035,2035,5
|
|
20230901,111100,728756310,2030,2050,2050,2030,10799
|
|
20230901,111000,706823320,2040,2040,2040,2040,66
|
|
20230901,110900,706688680,2030,2035,2035,2030,1159
|
|
20230901,110800,704333840,2040,2040,2040,2040,919
|
|
20230901,110700,702459080,2040,2040,2040,2040,1405
|
|
20230901,110600,699592880,2040,2035,2040,2035,4349
|
|
20230901,110500,690730920,2030,2030,2030,2030,0
|
|
20230901,110400,690730920,2030,2030,2030,2030,15
|
|
20230901,110300,690700470,2040,2030,2040,2030,3156
|
|
20230901,110200,684283090,2035,2035,2035,2035,4
|
|
20230901,110100,684274950,2030,2030,2030,2030,4176
|
|
20230901,110000,675797670,2040,2040,2040,2040,16
|
|
20230901,105900,675765030,2040,2035,2040,2035,6912
|
|
20230901,105800,661686020,2040,2040,2040,2040,5096
|
|
20230901,105700,651290180,2040,2040,2040,2040,5000
|
|
20230901,105600,641090180,2040,2040,2040,2040,1
|
|
20230901,105500,641088140,2040,2040,2040,2040,100
|
|
20230901,105400,640884140,2040,2040,2040,2040,4812
|
|
20230901,105300,631067660,2045,2045,2045,2045,150
|
|
20230901,105200,630760910,2045,2045,2045,2045,300
|
|
20230901,105100,630147410,2055,2055,2055,2055,5
|
|
20230901,105000,630137135,2055,2040,2055,2040,6160
|
|
20230901,104900,617512275,2040,2045,2045,2040,2510
|
|
20230901,104800,612391850,2045,2045,2045,2045,1776
|
|
20230901,104700,608759930,2045,2045,2045,2045,2800
|
|
20230901,104600,603033930,2045,2045,2045,2045,0
|
|
20230901,104500,603033930,2045,2045,2045,2045,87
|
|
20230901,104400,602856015,2045,2040,2045,2040,1334
|
|
20230901,104300,600134105,2030,2030,2030,2030,361
|
|
20230901,104200,599401275,2040,2040,2040,2025,12604
|
|
20230901,104100,573804035,2040,2040,2040,2040,183
|
|
20230901,104000,573430715,2040,2040,2040,2040,17
|
|
20230901,103900,573396035,2040,2035,2045,2035,9134
|
|
20230901,103800,554794320,2040,2040,2040,2040,1200
|
|
20230901,103700,552346320,2040,2040,2040,2040,140
|
|
20230901,103600,552060720,2040,2045,2045,2040,7650
|
|
20230901,103500,536453565,2050,2050,2050,2045,2791
|
|
20230901,103400,530744015,2050,2050,2050,2050,200
|
|
20230901,103300,530334015,2050,2045,2050,2045,4405
|
|
20230901,103200,521306265,2050,2050,2050,2050,5
|
|
20230901,103100,521296015,2045,2045,2045,2045,719
|
|
20230901,103000,519825660,2050,2055,2055,2050,622
|
|
20230901,102900,518550555,2055,2050,2055,2050,323
|
|
20230901,102800,517887790,2055,2055,2055,2050,808
|
|
20230901,102700,516228855,2055,2055,2055,2050,1865
|
|
20230901,102600,512404085,2050,2055,2055,2050,203
|
|
20230901,102500,511987920,2055,2055,2055,2055,3553
|
|
20230901,102400,504686505,2055,2055,2055,2055,958
|
|
20230901,102300,502717815,2055,2055,2055,2055,4
|
|
20230901,102200,502709595,2055,2050,2055,2050,4259
|
|
20230901,102100,493978620,2050,2050,2050,2045,1368
|
|
20230901,102000,491180335,2050,2050,2055,2050,4986
|
|
20230901,101900,480959030,2050,2050,2050,2050,9
|
|
20230901,101800,480940580,2050,2050,2050,2045,7827
|
|
20230901,101700,464934025,2050,2050,2050,2050,800
|
|
20230901,101600,463294025,2050,2050,2060,2050,12176
|
|
20230901,101500,438311465,2055,2055,2055,2055,152
|
|
20230901,101400,437999105,2050,2055,2055,2050,548
|
|
20230901,101300,436873965,2055,2055,2055,2055,1293
|
|
20230901,101200,434216850,2050,2050,2050,2050,1553
|
|
20230901,101100,431033200,2045,2040,2045,2040,883
|
|
20230901,101000,429227470,2035,2040,2045,2035,3885
|
|
20230901,100900,421316960,2030,2045,2045,2030,3127
|
|
20230901,100800,414968100,2030,2040,2045,2030,5712
|
|
20230901,100700,403348325,2040,2040,2040,2040,1000
|
|
20230901,100600,401308325,2040,2045,2045,2040,1452
|
|
20230901,100500,398346145,2040,2055,2055,2030,17045
|
|
20230901,100400,363501345,2055,2060,2060,2055,2820
|
|
20230901,100300,357700985,2060,2060,2060,2055,8219
|
|
20230901,100200,340804430,2060,2060,2060,2060,1132
|
|
20230901,100100,338472510,2060,2060,2060,2060,15
|
|
20230901,100000,338441610,2060,2060,2060,2060,996
|
|
20230901,095900,336389850,2060,2065,2065,2055,6005
|
|
20230901,095800,324021080,2065,2070,2070,2065,2629
|
|
20230901,095700,318592025,2065,2070,2070,2065,5825
|
|
20230901,095600,306549705,2070,2080,2080,2070,516
|
|
20230901,095500,305481225,2075,2080,2080,2075,51
|
|
20230901,095400,305375395,2070,2070,2070,2070,0
|
|
20230901,095300,305375395,2070,2070,2070,2070,6
|
|
20230901,095200,305362975,2080,2080,2080,2080,337
|
|
20230901,095100,304662015,2080,2080,2080,2080,12
|
|
20230901,095000,304637055,2080,2080,2080,2080,4
|
|
20230901,094900,304628735,2080,2070,2080,2070,4810
|
|
20230901,094800,294671935,2070,2070,2070,2070,266
|
|
20230901,094700,294121315,2070,2070,2070,2070,2
|
|
20230901,094600,294117175,2080,2080,2080,2070,9901
|
|
20230901,094500,273616950,2080,2080,2080,2080,64
|
|
20230901,094400,273483830,2080,2075,2080,2075,298
|
|
20230901,094300,272865040,2080,2085,2085,2080,1402
|
|
20230901,094200,269948870,2080,2080,2080,2075,2641
|
|
20230901,094100,264455640,2080,2080,2080,2075,114
|
|
20230901,094000,264219025,2070,2075,2075,2070,2289
|
|
20230901,093900,259480055,2075,2080,2080,2070,2284
|
|
20230901,093800,254741725,2080,2075,2080,2075,1515
|
|
20230901,093700,251598055,2080,2085,2085,2075,23
|
|
20230901,093600,251550315,2075,2075,2075,2075,1000
|
|
20230901,093500,249475315,2070,2085,2085,2070,801
|
|
20230901,093400,247817230,2070,2075,2075,2070,22941
|
|
20230901,093300,200329260,2075,2085,2090,2070,16041
|
|
20230901,093200,166970940,2090,2090,2090,2090,6
|
|
20230901,093100,166958400,2090,2090,2090,2090,1
|
|
20230901,093000,166956310,2085,2085,2085,2085,11
|
|
20230901,092900,166933375,2080,2085,2085,2080,3920
|
|
20230901,092800,158775485,2090,2090,2090,2090,600
|
|
20230901,092700,157521485,2090,2090,2090,2085,11317
|
|
20230901,092600,133918600,2090,2100,2100,2085,4036
|
|
20230901,092500,125458990,2100,2100,2100,2100,30
|
|
20230901,092400,125395990,2100,2100,2100,2100,60
|
|
20230901,092300,125269990,2100,2100,2100,2100,51
|
|
20230901,092200,125162890,2100,2100,2100,2100,1500
|
|
20230901,092100,122012890,2095,2095,2095,2095,2140
|
|
20230901,092000,117529590,2095,2085,2095,2085,5455
|
|
20230901,091900,106145645,2095,2095,2095,2090,1113
|
|
20230901,091800,103819420,2095,2095,2095,2090,1607
|
|
20230901,091700,100460140,2095,2090,2095,2090,21
|
|
20230901,091600,100416170,2090,2090,2090,2090,203
|
|
20230901,091500,99991900,2085,2090,2095,2085,2570
|
|
20230901,091400,94620635,2090,2090,2095,2085,5510
|
|
20230901,091300,83111020,2090,2090,2090,2090,1000
|
|
20230901,091200,81021020,2085,2100,2100,2085,1704
|
|
20230901,091100,77467585,2085,2090,2090,2085,500
|
|
20230901,091000,76422975,2105,2090,2105,2090,432
|
|
20230901,090900,75513915,2090,2090,2090,2090,253
|
|
20230901,090800,74985145,2090,2090,2090,2090,68
|
|
20230901,090700,74843025,2090,2115,2115,2090,1307
|
|
20230901,090600,72110220,2115,2090,2115,2090,6751
|
|
20230901,090500,57991475,2080,2085,2085,2080,12739
|
|
20230901,090400,31441595,2085,2085,2085,2085,1172
|
|
20230901,090300,28997975,2085,2095,2095,2085,775
|
|
20230901,090200,27378785,2095,2100,2100,2095,912
|
|
20230901,090100,25467505,2100,2110,2120,2100,5550
|
|
20230901,090000,13753505,2110,2100,2110,2095,6547
|