638 lines
32 KiB
CSV
638 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193500,8428290780,2255,2255,2255,2255,36688
|
|
20230908,193400,8428290780,2255,2255,2255,2255,0
|
|
20230908,193300,8428290780,2255,2255,2255,2255,0
|
|
20230908,193200,8428290780,2255,2255,2255,2255,0
|
|
20230908,193100,8428290780,2255,2255,2255,2255,0
|
|
20230908,193000,8428290780,2255,2255,2255,2255,0
|
|
20230908,192900,8428290780,2255,2255,2255,2255,0
|
|
20230908,192800,8428290780,2255,2255,2255,2255,0
|
|
20230908,192700,8428290780,2255,2255,2255,2255,0
|
|
20230908,192600,8428290780,2255,2255,2255,2255,0
|
|
20230908,192500,8428290780,2255,2255,2255,2255,0
|
|
20230908,192400,8428290780,2255,2255,2255,2255,0
|
|
20230908,192300,8428290780,2255,2255,2255,2255,0
|
|
20230908,192200,8428290780,2255,2255,2255,2255,0
|
|
20230908,192100,8428290780,2255,2255,2255,2255,0
|
|
20230908,192000,8428290780,2255,2255,2255,2255,0
|
|
20230908,191900,8428290780,2255,2255,2255,2255,0
|
|
20230908,191800,8428290780,2255,2255,2255,2255,0
|
|
20230908,191700,8428290780,2255,2255,2255,2255,0
|
|
20230908,191600,8428290780,2255,2255,2255,2255,0
|
|
20230908,191500,8428290780,2255,2255,2255,2255,0
|
|
20230908,191400,8428290780,2255,2255,2255,2255,0
|
|
20230908,191300,8428290780,2255,2255,2255,2255,0
|
|
20230908,191200,8428290780,2255,2255,2255,2255,0
|
|
20230908,191100,8428290780,2255,2255,2255,2255,0
|
|
20230908,191000,8428290780,2255,2255,2255,2255,0
|
|
20230908,190900,8428290780,2255,2255,2255,2255,0
|
|
20230908,190800,8428290780,2255,2255,2255,2255,0
|
|
20230908,190700,8428290780,2255,2255,2255,2255,0
|
|
20230908,190600,8428290780,2255,2255,2255,2255,0
|
|
20230908,190500,8428290780,2255,2255,2255,2255,36688
|
|
20230908,190400,8428290780,2255,2255,2255,2255,0
|
|
20230908,190300,8428290780,2255,2255,2255,2255,0
|
|
20230908,190200,8428290780,2255,2255,2255,2255,0
|
|
20230908,190100,8428290780,2255,2255,2255,2255,0
|
|
20230908,190000,8428290780,2255,2255,2255,2255,0
|
|
20230908,185900,8428290780,2255,2255,2255,2255,0
|
|
20230908,185800,8428290780,2255,2255,2255,2255,0
|
|
20230908,185700,8428290780,2255,2255,2255,2255,0
|
|
20230908,185600,8428290780,2255,2255,2255,2255,0
|
|
20230908,185500,8428290780,2255,2255,2255,2255,0
|
|
20230908,185400,8428290780,2255,2255,2255,2255,0
|
|
20230908,185300,8428290780,2255,2255,2255,2255,0
|
|
20230908,185200,8428290780,2255,2255,2255,2255,0
|
|
20230908,185100,8428290780,2255,2255,2255,2255,0
|
|
20230908,185000,8428290780,2255,2255,2255,2255,0
|
|
20230908,184900,8428290780,2255,2255,2255,2255,0
|
|
20230908,184800,8428290780,2255,2255,2255,2255,0
|
|
20230908,184700,8428290780,2255,2255,2255,2255,0
|
|
20230908,184600,8428290780,2255,2255,2255,2255,0
|
|
20230908,184500,8428290780,2255,2255,2255,2255,0
|
|
20230908,184400,8428290780,2255,2255,2255,2255,0
|
|
20230908,184300,8428290780,2255,2255,2255,2255,0
|
|
20230908,184200,8428290780,2255,2255,2255,2255,0
|
|
20230908,184100,8428290780,2255,2255,2255,2255,0
|
|
20230908,184000,8428290780,2255,2255,2255,2255,0
|
|
20230908,183900,8428290780,2255,2255,2255,2255,0
|
|
20230908,183800,8428290780,2255,2255,2255,2255,0
|
|
20230908,183700,8428290780,2255,2255,2255,2255,0
|
|
20230908,183600,8428290780,2255,2255,2255,2255,0
|
|
20230908,183500,8428290780,2255,2255,2255,2255,36688
|
|
20230908,183400,8428290780,2255,2255,2255,2255,0
|
|
20230908,183300,8428290780,2255,2255,2255,2255,0
|
|
20230908,183200,8428290780,2255,2255,2255,2255,0
|
|
20230908,183100,8428290780,2255,2255,2255,2255,0
|
|
20230908,183000,8428290780,2255,2255,2255,2255,0
|
|
20230908,182900,8428290780,2255,2255,2255,2255,0
|
|
20230908,182800,8428290780,2255,2255,2255,2255,0
|
|
20230908,182700,8428290780,2255,2255,2255,2255,0
|
|
20230908,182600,8428290780,2255,2255,2255,2255,0
|
|
20230908,182500,8428290780,2255,2255,2255,2255,0
|
|
20230908,182400,8428290780,2255,2255,2255,2255,0
|
|
20230908,182300,8428290780,2255,2255,2255,2255,0
|
|
20230908,182200,8428290780,2255,2255,2255,2255,0
|
|
20230908,182100,8428290780,2255,2255,2255,2255,0
|
|
20230908,182000,8428290780,2255,2255,2255,2255,0
|
|
20230908,181900,8428290780,2255,2255,2255,2255,0
|
|
20230908,181800,8428290780,2255,2255,2255,2255,0
|
|
20230908,181700,8428290780,2255,2255,2255,2255,0
|
|
20230908,181600,8428290780,2255,2255,2255,2255,0
|
|
20230908,181500,8428290780,2255,2255,2255,2255,0
|
|
20230908,181400,8428290780,2255,2255,2255,2255,0
|
|
20230908,181300,8428290780,2255,2255,2255,2255,0
|
|
20230908,181200,8428290780,2255,2255,2255,2255,0
|
|
20230908,181100,8428290780,2255,2255,2255,2255,0
|
|
20230908,181000,8428290780,2255,2255,2255,2255,0
|
|
20230908,180900,8428290780,2255,2255,2255,2255,0
|
|
20230908,180800,8428290780,2255,2255,2255,2255,0
|
|
20230908,180700,8428290780,2255,2255,2255,2255,0
|
|
20230908,180600,8428290780,2255,2255,2255,2255,0
|
|
20230908,180500,8428290780,2255,2255,2255,2255,36688
|
|
20230908,180400,8428290780,2255,2255,2255,2255,0
|
|
20230908,180300,8428290780,2255,2255,2255,2255,0
|
|
20230908,180200,8428290780,2255,2255,2255,2255,0
|
|
20230908,180100,8428290780,2255,2255,2255,2255,0
|
|
20230908,180000,8428290780,2255,2255,2255,2255,0
|
|
20230908,175900,8428290780,2255,2255,2255,2255,0
|
|
20230908,175800,8428290780,2255,2255,2255,2255,0
|
|
20230908,175700,8428290780,2255,2255,2255,2255,0
|
|
20230908,175600,8428290780,2255,2255,2255,2255,0
|
|
20230908,175500,8428290780,2255,2255,2255,2255,0
|
|
20230908,175400,8428290780,2255,2255,2255,2255,0
|
|
20230908,175300,8428290780,2255,2255,2255,2255,0
|
|
20230908,175200,8428290780,2255,2255,2255,2255,0
|
|
20230908,175100,8428290780,2255,2255,2255,2255,0
|
|
20230908,175000,8428290780,2255,2255,2255,2255,0
|
|
20230908,174900,8428290780,2255,2255,2255,2255,0
|
|
20230908,174800,8428290780,2255,2255,2255,2255,0
|
|
20230908,174700,8428290780,2255,2255,2255,2255,0
|
|
20230908,174600,8428290780,2255,2255,2255,2255,0
|
|
20230908,174500,8428290780,2255,2255,2255,2255,0
|
|
20230908,174400,8428290780,2255,2255,2255,2255,0
|
|
20230908,174300,8428290780,2255,2255,2255,2255,0
|
|
20230908,174200,8428290780,2255,2255,2255,2255,0
|
|
20230908,174100,8428290780,2255,2255,2255,2255,0
|
|
20230908,174000,8428290780,2255,2255,2255,2255,0
|
|
20230908,173900,8428290780,2255,2255,2255,2255,0
|
|
20230908,173800,8428290780,2255,2255,2255,2255,0
|
|
20230908,173700,8428290780,2255,2255,2255,2255,0
|
|
20230908,173600,8428290780,2255,2255,2255,2255,0
|
|
20230908,173500,8428290780,2255,2255,2255,2255,36688
|
|
20230908,173400,8428290780,2255,2255,2255,2255,0
|
|
20230908,173300,8428290780,2255,2255,2255,2255,0
|
|
20230908,173200,8428290780,2255,2255,2255,2255,0
|
|
20230908,173100,8428290780,2255,2255,2255,2255,0
|
|
20230908,173000,8428290780,2255,2255,2255,2255,0
|
|
20230908,172900,8428290780,2255,2255,2255,2255,0
|
|
20230908,172800,8428290780,2255,2255,2255,2255,0
|
|
20230908,172700,8428290780,2255,2255,2255,2255,0
|
|
20230908,172600,8428290780,2255,2255,2255,2255,0
|
|
20230908,172500,8428290780,2255,2255,2255,2255,0
|
|
20230908,172400,8428290780,2255,2255,2255,2255,0
|
|
20230908,172300,8428290780,2255,2255,2255,2255,0
|
|
20230908,172200,8428290780,2255,2255,2255,2255,0
|
|
20230908,172100,8428290780,2255,2255,2255,2255,0
|
|
20230908,172000,8428290780,2255,2255,2255,2255,0
|
|
20230908,171900,8428290780,2255,2255,2255,2255,0
|
|
20230908,171800,8428290780,2255,2255,2255,2255,0
|
|
20230908,171700,8428290780,2255,2255,2255,2255,0
|
|
20230908,171600,8428290780,2255,2255,2255,2255,0
|
|
20230908,171500,8428290780,2255,2255,2255,2255,0
|
|
20230908,171400,8428290780,2255,2255,2255,2255,0
|
|
20230908,171300,8428290780,2255,2255,2255,2255,0
|
|
20230908,171200,8428290780,2255,2255,2255,2255,0
|
|
20230908,171100,8428290780,2255,2255,2255,2255,0
|
|
20230908,171000,8428290780,2255,2255,2255,2255,0
|
|
20230908,170900,8428290780,2255,2255,2255,2255,0
|
|
20230908,170800,8428290780,2255,2255,2255,2255,0
|
|
20230908,170700,8428290780,2255,2255,2255,2255,0
|
|
20230908,170600,8428290780,2255,2255,2255,2255,0
|
|
20230908,170500,8428290780,2255,2255,2255,2255,36688
|
|
20230908,170400,8428290780,2255,2255,2255,2255,0
|
|
20230908,170300,8428290780,2255,2255,2255,2255,0
|
|
20230908,170200,8428290780,2255,2255,2255,2255,0
|
|
20230908,170100,8428290780,2255,2255,2255,2255,0
|
|
20230908,170000,8428290780,2255,2255,2255,2255,0
|
|
20230908,165900,8428290780,2255,2255,2255,2255,0
|
|
20230908,165800,8428290780,2255,2255,2255,2255,0
|
|
20230908,165700,8428290780,2255,2255,2255,2255,0
|
|
20230908,165600,8428290780,2255,2255,2255,2255,0
|
|
20230908,165500,8428290780,2255,2255,2255,2255,0
|
|
20230908,165400,8428290780,2255,2255,2255,2255,0
|
|
20230908,165300,8428290780,2255,2255,2255,2255,0
|
|
20230908,165200,8428290780,2255,2255,2255,2255,0
|
|
20230908,165100,8428290780,2255,2255,2255,2255,0
|
|
20230908,165000,8428290780,2255,2255,2255,2255,0
|
|
20230908,164900,8428290780,2255,2255,2255,2255,0
|
|
20230908,164800,8428290780,2255,2255,2255,2255,0
|
|
20230908,164700,8428290780,2255,2255,2255,2255,0
|
|
20230908,164600,8428290780,2255,2255,2255,2255,0
|
|
20230908,164500,8428290780,2255,2255,2255,2255,0
|
|
20230908,164400,8428290780,2255,2255,2255,2255,0
|
|
20230908,164300,8428290780,2255,2255,2255,2255,0
|
|
20230908,164200,8428290780,2255,2255,2255,2255,0
|
|
20230908,164100,8428290780,2255,2255,2255,2255,0
|
|
20230908,164000,8428290780,2255,2255,2255,2255,0
|
|
20230908,163900,8428290780,2255,2255,2255,2255,0
|
|
20230908,163800,8428290780,2255,2255,2255,2255,0
|
|
20230908,163700,8428290780,2255,2255,2255,2255,0
|
|
20230908,163600,8428290780,2255,2255,2255,2255,0
|
|
20230908,163500,8428290780,2255,2255,2255,2255,36688
|
|
20230908,163400,8428290780,2255,2255,2255,2255,0
|
|
20230908,163300,8428290780,2255,2255,2255,2255,0
|
|
20230908,163200,8428290780,2255,2255,2255,2255,0
|
|
20230908,163100,8428290780,2255,2255,2255,2255,0
|
|
20230908,163000,8428290780,2255,2255,2255,2255,0
|
|
20230908,162900,8428290780,2255,2255,2255,2255,0
|
|
20230908,162800,8428290780,2255,2255,2255,2255,0
|
|
20230908,162700,8428290780,2255,2255,2255,2255,0
|
|
20230908,162600,8428290780,2255,2255,2255,2255,0
|
|
20230908,162500,8428290780,2255,2255,2255,2255,0
|
|
20230908,162400,8428290780,2255,2255,2255,2255,0
|
|
20230908,162300,8428290780,2255,2255,2255,2255,0
|
|
20230908,162200,8428290780,2255,2255,2255,2255,0
|
|
20230908,162100,8428290780,2255,2255,2255,2255,0
|
|
20230908,162000,8428290780,2255,2255,2255,2255,0
|
|
20230908,161900,8428290780,2255,2255,2255,2255,0
|
|
20230908,161800,8428290780,2255,2255,2255,2255,0
|
|
20230908,161700,8428290780,2255,2255,2255,2255,0
|
|
20230908,161600,8428290780,2255,2255,2255,2255,0
|
|
20230908,161500,8428290780,2255,2255,2255,2255,0
|
|
20230908,161400,8428290780,2255,2255,2255,2255,0
|
|
20230908,161300,8428290780,2255,2255,2255,2255,0
|
|
20230908,161200,8428290780,2255,2255,2255,2255,0
|
|
20230908,161100,8428290780,2255,2255,2255,2255,0
|
|
20230908,161000,8428290780,2255,2255,2255,2255,0
|
|
20230908,160900,8428290780,2255,2255,2255,2255,0
|
|
20230908,160800,8428290780,2255,2255,2255,2255,0
|
|
20230908,160700,8428290780,2255,2255,2255,2255,0
|
|
20230908,160600,8428290780,2255,2255,2255,2255,0
|
|
20230908,160500,8428290780,2255,2255,2255,2255,36688
|
|
20230908,160400,8428290780,2255,2255,2255,2255,0
|
|
20230908,160300,8428290780,2255,2255,2255,2255,0
|
|
20230908,160200,8428290780,2255,2255,2255,2255,0
|
|
20230908,160100,8428290780,2255,2255,2255,2255,0
|
|
20230908,160000,8428290780,2255,2255,2255,2255,0
|
|
20230908,155900,8428290780,2255,2255,2255,2255,0
|
|
20230908,155800,8428290780,2255,2255,2255,2255,0
|
|
20230908,155700,8428290780,2255,2255,2255,2255,0
|
|
20230908,155600,8428290780,2255,2255,2255,2255,0
|
|
20230908,155500,8428290780,2255,2255,2255,2255,0
|
|
20230908,155400,8428290780,2255,2255,2255,2255,0
|
|
20230908,155300,8428290780,2255,2255,2255,2255,0
|
|
20230908,155200,8428290780,2255,2255,2255,2255,0
|
|
20230908,155100,8428290780,2255,2255,2255,2255,0
|
|
20230908,155000,8428290780,2255,2255,2255,2255,0
|
|
20230908,154900,8428290780,2255,2255,2255,2255,0
|
|
20230908,154800,8428290780,2255,2255,2255,2255,0
|
|
20230908,154700,8428290780,2255,2255,2255,2255,0
|
|
20230908,154600,8428290780,2255,2255,2255,2255,0
|
|
20230908,154500,8428290780,2255,2255,2255,2255,0
|
|
20230908,154400,8428290780,2255,2255,2255,2255,0
|
|
20230908,154300,8428290780,2255,2255,2255,2255,0
|
|
20230908,154200,8428290780,2255,2255,2255,2255,0
|
|
20230908,154100,8428290780,2255,2255,2255,2255,0
|
|
20230908,154000,8428290780,2255,2255,2255,2255,0
|
|
20230908,153900,8428290780,2255,2255,2255,2255,0
|
|
20230908,153800,8428290780,2255,2255,2255,2255,0
|
|
20230908,153700,8428290780,2255,2255,2255,2255,0
|
|
20230908,153600,8428290780,2255,2255,2255,2255,0
|
|
20230908,153500,8428290780,2255,2255,2255,2255,36688
|
|
20230908,153400,8428290780,2255,2255,2255,2255,0
|
|
20230908,153300,8428290780,2255,2255,2255,2255,0
|
|
20230908,153200,8428290780,2255,2255,2255,2255,0
|
|
20230908,153100,8428290780,2255,2255,2255,2255,0
|
|
20230908,153000,8428290780,2255,2255,2255,2255,36688
|
|
20230908,152900,8345559340,2250,2250,2250,2250,0
|
|
20230908,152800,8345559340,2250,2250,2250,2250,0
|
|
20230908,152700,8345559340,2250,2250,2250,2250,0
|
|
20230908,152600,8345559340,2250,2250,2250,2250,0
|
|
20230908,152500,8345559340,2250,2250,2250,2250,0
|
|
20230908,152400,8345559340,2250,2250,2250,2250,0
|
|
20230908,152300,8345559340,2250,2250,2250,2250,0
|
|
20230908,152200,8345559340,2250,2250,2250,2250,0
|
|
20230908,152100,8345559340,2250,2250,2250,2250,0
|
|
20230908,152000,8345559340,2250,2250,2250,2250,0
|
|
20230908,151900,8345559340,2250,2240,2250,2240,6578
|
|
20230908,151800,8330808765,2240,2255,2255,2240,33124
|
|
20230908,151700,8256488110,2255,2250,2255,2245,7483
|
|
20230908,151600,8239645060,2255,2250,2255,2250,1990
|
|
20230908,151500,8235162665,2250,2250,2255,2250,6819
|
|
20230908,151400,8219819885,2250,2250,2250,2245,12188
|
|
20230908,151300,8192398385,2250,2250,2250,2245,3081
|
|
20230908,151200,8185468650,2250,2250,2250,2245,7791
|
|
20230908,151100,8167939245,2250,2245,2250,2245,5576
|
|
20230908,151000,8155414875,2245,2245,2250,2240,13589
|
|
20230908,150900,8124926715,2245,2250,2250,2245,4066
|
|
20230908,150800,8115794540,2245,2245,2250,2245,5059
|
|
20230908,150700,8104437035,2245,2240,2245,2240,10455
|
|
20230908,150600,8081001135,2235,2235,2240,2235,9526
|
|
20230908,150500,8059690310,2235,2240,2240,2235,17837
|
|
20230908,150400,8019802955,2240,2240,2240,2240,8168
|
|
20230908,150300,8001506635,2240,2240,2245,2240,8835
|
|
20230908,150200,7981715965,2240,2240,2240,2235,10495
|
|
20230908,150100,7958240815,2240,2240,2245,2235,6563
|
|
20230908,150000,7943551575,2240,2240,2240,2240,16344
|
|
20230908,145900,7906941015,2240,2240,2245,2240,3144
|
|
20230908,145800,7899898445,2240,2245,2245,2240,4127
|
|
20230908,145700,7890642870,2245,2245,2250,2240,11916
|
|
20230908,145600,7863910460,2245,2250,2250,2245,4441
|
|
20230908,145500,7853938260,2245,2255,2255,2245,4642
|
|
20230908,145400,7843499475,2250,2250,2260,2250,13595
|
|
20230908,145300,7812855565,2250,2250,2250,2245,4841
|
|
20230908,145200,7801968865,2250,2245,2250,2245,3859
|
|
20230908,145100,7793305370,2245,2240,2245,2240,5208
|
|
20230908,145000,7781617285,2240,2245,2245,2240,5287
|
|
20230908,144900,7769774360,2245,2240,2245,2240,3614
|
|
20230908,144800,7761665260,2245,2245,2245,2240,7788
|
|
20230908,144700,7744182200,2245,2245,2250,2240,12130
|
|
20230908,144600,7716946860,2245,2240,2245,2240,6424
|
|
20230908,144500,7702534980,2245,2245,2245,2245,1251
|
|
20230908,144400,7699726485,2245,2240,2245,2240,6668
|
|
20230908,144300,7684778475,2245,2245,2250,2245,4774
|
|
20230908,144200,7674060745,2250,2250,2250,2245,5701
|
|
20230908,144100,7661253435,2250,2250,2250,2250,457
|
|
20230908,144000,7660225185,2250,2250,2250,2250,60
|
|
20230908,143900,7660090185,2245,2250,2250,2245,1682
|
|
20230908,143800,7656313230,2245,2255,2260,2245,13692
|
|
20230908,143700,7625480650,2250,2250,2250,2250,4177
|
|
20230908,143600,7616082400,2250,2250,2250,2250,539
|
|
20230908,143500,7614869650,2250,2250,2250,2240,22648
|
|
20230908,143400,7564007325,2255,2250,2255,2250,2462
|
|
20230908,143300,7558467775,2250,2250,2255,2250,8073
|
|
20230908,143200,7540291925,2250,2245,2250,2245,1751
|
|
20230908,143100,7536360675,2245,2250,2250,2245,3768
|
|
20230908,143000,7527901510,2245,2250,2250,2245,3573
|
|
20230908,142900,7519868905,2245,2260,2260,2245,12308
|
|
20230908,142800,7492153570,2260,2260,2260,2260,94
|
|
20230908,142700,7491941130,2260,2260,2260,2255,1682
|
|
20230908,142600,7488142510,2260,2260,2260,2260,3865
|
|
20230908,142500,7479407610,2260,2255,2265,2255,7206
|
|
20230908,142400,7463120570,2260,2260,2260,2255,102
|
|
20230908,142300,7462890345,2255,2255,2255,2255,338
|
|
20230908,142200,7462128155,2255,2250,2255,2245,8531
|
|
20230908,142100,7442932505,2250,2245,2250,2245,5254
|
|
20230908,142000,7431135645,2245,2250,2250,2245,2031
|
|
20230908,141900,7426574890,2250,2250,2250,2245,1611
|
|
20230908,141800,7422954710,2250,2250,2250,2245,8368
|
|
20230908,141700,7404157410,2250,2250,2255,2250,33435
|
|
20230908,141600,7328927485,2250,2255,2255,2250,7907
|
|
20230908,141500,7311097450,2255,2255,2255,2255,3800
|
|
20230908,141400,7302528450,2255,2255,2255,2255,2323
|
|
20230908,141300,7297290085,2255,2255,2255,2255,2395
|
|
20230908,141200,7291889360,2255,2255,2260,2255,387
|
|
20230908,141100,7291016670,2260,2255,2260,2250,986
|
|
20230908,141000,7288794150,2255,2255,2255,2250,1564
|
|
20230908,140900,7285267370,2255,2260,2260,2255,3171
|
|
20230908,140800,7278116105,2260,2260,2260,2255,1593
|
|
20230908,140700,7274515940,2260,2260,2265,2260,14161
|
|
20230908,140600,7242511685,2265,2270,2270,2265,3626
|
|
20230908,140500,7234296775,2270,2270,2270,2270,64
|
|
20230908,140400,7234151495,2270,2270,2270,2265,4336
|
|
20230908,140300,7224315710,2270,2265,2270,2265,512
|
|
20230908,140200,7223155430,2265,2265,2270,2260,10496
|
|
20230908,140100,7199431395,2265,2270,2270,2260,335
|
|
20230908,140000,7198671700,2270,2260,2270,2260,17153
|
|
20230908,135900,7159893925,2260,2260,2260,2255,9139
|
|
20230908,135800,7139285085,2255,2260,2260,2255,823
|
|
20230908,135700,7137428970,2255,2255,2255,2255,449
|
|
20230908,135600,7136416475,2255,2255,2260,2255,156
|
|
20230908,135500,7136064670,2255,2260,2260,2255,129
|
|
20230908,135400,7135773275,2255,2260,2260,2250,4391
|
|
20230908,135300,7125871515,2260,2260,2265,2260,2673
|
|
20230908,135200,7119830510,2260,2265,2265,2260,5972
|
|
20230908,135100,7106327190,2270,2260,2270,2260,3482
|
|
20230908,135000,7098441270,2260,2270,2270,2260,5649
|
|
20230908,134900,7085641120,2270,2265,2270,2265,5142
|
|
20230908,134800,7073994445,2265,2265,2270,2265,1600
|
|
20230908,134700,7070370395,2265,2265,2265,2265,4052
|
|
20230908,134600,7061192615,2270,2280,2280,2270,14656
|
|
20230908,134500,7027838870,2285,2280,2285,2280,7098
|
|
20230908,134400,7011655355,2285,2280,2285,2280,7413
|
|
20230908,134300,6994753655,2280,2270,2280,2270,6171
|
|
20230908,134200,6980722120,2270,2275,2275,2265,8419
|
|
20230908,134100,6961608255,2280,2275,2280,2275,15668
|
|
20230908,134000,6925960965,2275,2275,2280,2270,1429
|
|
20230908,133900,6922714485,2280,2275,2280,2270,780
|
|
20230908,133800,6920937305,2280,2285,2285,2270,5072
|
|
20230908,133700,6909389225,2285,2275,2285,2270,9548
|
|
20230908,133600,6887626025,2280,2280,2280,2270,13977
|
|
20230908,133500,6855798895,2280,2275,2280,2275,8327
|
|
20230908,133400,6836814370,2275,2275,2275,2275,5125
|
|
20230908,133300,6825154995,2275,2275,2275,2270,17694
|
|
20230908,133200,6784901760,2275,2275,2280,2275,9189
|
|
20230908,133100,6763996285,2270,2270,2270,2265,8726
|
|
20230908,133000,6744188575,2270,2265,2270,2265,9123
|
|
20230908,132900,6723511750,2260,2260,2260,2255,12320
|
|
20230908,132800,6695683555,2260,2260,2260,2260,1925
|
|
20230908,132700,6691333055,2255,2255,2255,2250,9515
|
|
20230908,132600,6669913060,2255,2255,2255,2255,631
|
|
20230908,132500,6668490155,2255,2255,2260,2250,9203
|
|
20230908,132400,6647737310,2255,2255,2255,2250,163
|
|
20230908,132300,6647369850,2250,2250,2250,2250,3262
|
|
20230908,132200,6640030350,2250,2250,2250,2245,1991
|
|
20230908,132100,6635553100,2250,2250,2250,2245,1111
|
|
20230908,132000,6633053850,2250,2250,2255,2245,9526
|
|
20230908,131900,6611611730,2250,2250,2250,2245,6793
|
|
20230908,131800,6596329980,2250,2250,2250,2250,5663
|
|
20230908,131700,6583588230,2250,2250,2250,2250,2616
|
|
20230908,131600,6577702230,2250,2250,2250,2250,3161
|
|
20230908,131500,6570589980,2250,2255,2255,2250,2916
|
|
20230908,131400,6564028950,2255,2250,2255,2250,1305
|
|
20230908,131300,6561091075,2255,2255,2255,2255,53
|
|
20230908,131200,6560971560,2250,2255,2260,2250,2454
|
|
20230908,131100,6555442680,2255,2255,2255,2250,1281
|
|
20230908,131000,6552555925,2250,2255,2255,2250,1237
|
|
20230908,130900,6549767290,2250,2250,2255,2250,1282
|
|
20230908,130800,6546882770,2250,2245,2250,2245,5422
|
|
20230908,130700,6534692815,2250,2250,2250,2245,1727
|
|
20230908,130600,6530812540,2245,2245,2250,2245,2640
|
|
20230908,130500,6524876315,2245,2250,2250,2245,1141
|
|
20230908,130400,6522312065,2245,2250,2250,2245,1049
|
|
20230908,130300,6519951820,2250,2245,2250,2245,1737
|
|
20230908,130200,6516048170,2245,2250,2250,2245,489
|
|
20230908,130100,6514950315,2245,2245,2250,2245,1219
|
|
20230908,130000,6512208670,2250,2245,2250,2245,384
|
|
20230908,125900,6511344760,2245,2245,2245,2240,1692
|
|
20230908,125800,6507550970,2245,2245,2245,2245,895
|
|
20230908,125700,6505541695,2245,2245,2250,2240,7890
|
|
20230908,125600,6487831140,2250,2250,2250,2245,5854
|
|
20230908,125500,6474687395,2250,2245,2250,2245,1088
|
|
20230908,125400,6472241930,2250,2245,2250,2245,782
|
|
20230908,125300,6470485335,2250,2245,2250,2245,55
|
|
20230908,125200,6470361675,2250,2250,2250,2245,20850
|
|
20230908,125100,6423481480,2250,2250,2255,2250,2035
|
|
20230908,125000,6418901970,2255,2250,2255,2250,1908
|
|
20230908,124900,6414608890,2250,2250,2255,2250,1752
|
|
20230908,124800,6410666550,2255,2250,2255,2250,3428
|
|
20230908,124700,6402936540,2255,2250,2255,2250,6795
|
|
20230908,124600,6387617855,2255,2250,2255,2250,1820
|
|
20230908,124500,6383515315,2250,2255,2255,2250,9345
|
|
20230908,124400,6362465860,2255,2255,2255,2255,19
|
|
20230908,124300,6362423015,2250,2255,2255,2250,1246
|
|
20230908,124200,6359613995,2255,2255,2255,2250,2767
|
|
20230908,124100,6353387225,2255,2255,2260,2250,5697
|
|
20230908,124000,6340543980,2255,2255,2255,2250,10649
|
|
20230908,123900,6316546835,2255,2250,2255,2250,1136
|
|
20230908,123800,6313986730,2250,2250,2250,2250,722
|
|
20230908,123700,6312362230,2250,2250,2250,2250,929
|
|
20230908,123600,6310271980,2250,2250,2250,2245,3334
|
|
20230908,123500,6302779885,2250,2245,2250,2245,499
|
|
20230908,123400,6301657140,2245,2245,2250,2240,9343
|
|
20230908,123300,6280687760,2245,2245,2245,2240,805
|
|
20230908,123200,6278880960,2245,2245,2245,2245,4977
|
|
20230908,123100,6267707595,2250,2245,2250,2245,198
|
|
20230908,123000,6267263070,2250,2250,2250,2245,423
|
|
20230908,122900,6266311325,2245,2245,2250,2245,637
|
|
20230908,122800,6264881230,2250,2250,2250,2245,341
|
|
20230908,122700,6264113985,2250,2250,2255,2250,7180
|
|
20230908,122600,6247958370,2250,2250,2255,2250,11187
|
|
20230908,122500,6222776550,2250,2250,2250,2250,898
|
|
20230908,122400,6220756050,2245,2250,2250,2245,8057
|
|
20230908,122300,6202660090,2250,2245,2250,2245,380
|
|
20230908,122200,6201806385,2245,2250,2250,2245,644
|
|
20230908,122100,6200360535,2245,2240,2250,2240,13073
|
|
20230908,122000,6171034325,2240,2245,2245,2240,5913
|
|
20230908,121900,6157782760,2245,2245,2245,2245,22
|
|
20230908,121800,6157733370,2245,2245,2245,2240,1169
|
|
20230908,121700,6155109430,2240,2245,2245,2240,7600
|
|
20230908,121600,6138072750,2245,2245,2245,2240,2081
|
|
20230908,121500,6133403465,2245,2245,2250,2240,5934
|
|
20230908,121400,6120108590,2240,2245,2250,2240,6164
|
|
20230908,121300,6106258610,2245,2245,2250,2245,2513
|
|
20230908,121200,6100606590,2245,2240,2245,2240,1442
|
|
20230908,121100,6097369365,2240,2245,2245,2235,18911
|
|
20230908,121000,6055089210,2245,2245,2245,2240,4924
|
|
20230908,120900,6044052495,2245,2245,2245,2240,2563
|
|
20230908,120800,6038309530,2240,2240,2240,2240,5224
|
|
20230908,120700,6026607770,2240,2250,2250,2240,7799
|
|
20230908,120600,6009121940,2250,2245,2250,2245,11641
|
|
20230908,120500,5982979665,2250,2250,2250,2250,912
|
|
20230908,120400,5980927665,2250,2245,2250,2240,7966
|
|
20230908,120300,5963059535,2245,2245,2245,2240,2331
|
|
20230908,120200,5957836835,2245,2245,2245,2240,2669
|
|
20230908,120100,5951846305,2245,2235,2245,2235,1943
|
|
20230908,120000,5947494460,2240,2240,2245,2235,3506
|
|
20230908,115900,5939648410,2240,2245,2245,2240,6735
|
|
20230908,115800,5924561185,2245,2245,2245,2240,22969
|
|
20230908,115700,5873106060,2245,2245,2245,2245,8336
|
|
20230908,115600,5854391740,2245,2250,2250,2245,18840
|
|
20230908,115500,5812093415,2250,2255,2255,2250,8047
|
|
20230908,115400,5793984790,2255,2255,2255,2255,537
|
|
20230908,115300,5792773855,2255,2255,2255,2250,1449
|
|
20230908,115200,5789506910,2255,2250,2260,2250,1378
|
|
20230908,115100,5786405870,2255,2255,2260,2255,1460
|
|
20230908,115000,5783109410,2255,2260,2265,2255,15314
|
|
20230908,114900,5748503760,2260,2265,2265,2260,3321
|
|
20230908,114800,5740989300,2265,2260,2265,2260,503
|
|
20230908,114700,5739852515,2260,2260,2265,2260,1910
|
|
20230908,114600,5735532745,2260,2265,2265,2260,1688
|
|
20230908,114500,5731717815,2265,2270,2270,2260,8069
|
|
20230908,114400,5713439615,2270,2270,2270,2265,10590
|
|
20230908,114300,5689400715,2270,2270,2270,2270,183
|
|
20230908,114200,5688985305,2270,2265,2275,2265,9932
|
|
20230908,114100,5666454385,2265,2260,2265,2260,2486
|
|
20230908,114000,5660834325,2260,2255,2260,2255,2703
|
|
20230908,113900,5654728800,2255,2255,2260,2255,2022
|
|
20230908,113800,5650162735,2260,2255,2260,2255,3919
|
|
20230908,113700,5641322805,2250,2255,2255,2250,4187
|
|
20230908,113600,5631895860,2255,2255,2255,2250,1028
|
|
20230908,113500,5629577760,2255,2255,2255,2255,7470
|
|
20230908,113400,5612732910,2255,2260,2260,2255,1495
|
|
20230908,113300,5609361615,2255,2250,2255,2250,1873
|
|
20230908,113200,5605138400,2250,2255,2265,2250,4798
|
|
20230908,113100,5594315805,2255,2245,2255,2245,16371
|
|
20230908,113000,5557530020,2245,2240,2245,2240,421
|
|
20230908,112900,5556585925,2245,2240,2245,2240,150
|
|
20230908,112800,5556249415,2240,2240,2245,2240,6008
|
|
20230908,112700,5542776605,2240,2240,2240,2240,4953
|
|
20230908,112600,5531681885,2240,2245,2245,2240,11540
|
|
20230908,112500,5505810315,2245,2245,2250,2240,7916
|
|
20230908,112400,5488056870,2245,2245,2245,2240,6446
|
|
20230908,112300,5473608755,2245,2240,2245,2240,6675
|
|
20230908,112200,5458654010,2240,2250,2250,2240,14890
|
|
20230908,112100,5425246940,2250,2255,2255,2245,14307
|
|
20230908,112000,5393091930,2255,2250,2255,2245,2868
|
|
20230908,111900,5386641410,2250,2250,2250,2245,5451
|
|
20230908,111800,5374393645,2245,2250,2255,2245,16564
|
|
20230908,111700,5337139395,2255,2255,2255,2250,998
|
|
20230908,111600,5334893120,2255,2255,2255,2255,216
|
|
20230908,111500,5334406040,2255,2260,2260,2250,6892
|
|
20230908,111400,5318885705,2260,2260,2260,2255,64
|
|
20230908,111300,5318741120,2255,2260,2265,2255,4431
|
|
20230908,111200,5308747435,2260,2260,2265,2260,2722
|
|
20230908,111100,5302594705,2260,2260,2260,2260,289
|
|
20230908,111000,5301941565,2260,2260,2265,2260,2034
|
|
20230908,110900,5297344320,2255,2260,2260,2255,13020
|
|
20230908,110800,5267981270,2260,2265,2265,2260,6396
|
|
20230908,110700,5253525530,2265,2265,2265,2265,2420
|
|
20230908,110600,5248044230,2265,2265,2265,2260,2456
|
|
20230908,110500,5242481580,2265,2260,2265,2260,791
|
|
20230908,110400,5240689985,2265,2265,2270,2265,2032
|
|
20230908,110300,5236086840,2260,2265,2270,2260,4369
|
|
20230908,110200,5226199820,2265,2260,2265,2260,1079
|
|
20230908,110100,5223758775,2260,2270,2270,2260,2718
|
|
20230908,110000,5217604855,2270,2265,2270,2265,2954
|
|
20230908,105900,5210911545,2265,2260,2265,2260,3182
|
|
20230908,105800,5203704340,2260,2265,2265,2260,141
|
|
20230908,105700,5203385670,2265,2265,2265,2265,1420
|
|
20230908,105600,5200169370,2265,2270,2270,2260,3283
|
|
20230908,105500,5192731865,2270,2255,2270,2255,12335
|
|
20230908,105400,5164847040,2255,2255,2255,2255,13443
|
|
20230908,105300,5134533075,2255,2260,2260,2250,2520
|
|
20230908,105200,5128846880,2260,2250,2260,2245,11993
|
|
20230908,105100,5101794715,2245,2250,2255,2245,4474
|
|
20230908,105000,5091731450,2250,2255,2255,2250,5827
|
|
20230908,104900,5078613755,2255,2250,2255,2245,4119
|
|
20230908,104800,5069348130,2255,2255,2255,2255,1102
|
|
20230908,104700,5066863120,2255,2250,2255,2250,1896
|
|
20230908,104600,5062588140,2250,2255,2255,2250,6317
|
|
20230908,104500,5048364375,2250,2250,2250,2245,1590
|
|
20230908,104400,5044786880,2245,2250,2250,2240,4157
|
|
20230908,104300,5035462645,2250,2245,2250,2240,5735
|
|
20230908,104200,5022582685,2245,2250,2250,2245,23494
|
|
20230908,104100,4969828135,2255,2250,2255,2245,10307
|
|
20230908,104000,4946647465,2255,2255,2255,2250,2021
|
|
20230908,103900,4942091605,2255,2250,2255,2250,11413
|
|
20230908,103800,4916367475,2255,2250,2255,2245,11586
|
|
20230908,103700,4890290315,2250,2255,2255,2245,7889
|
|
20230908,103600,4872540070,2255,2255,2255,2255,1541
|
|
20230908,103500,4869065115,2260,2255,2260,2255,1143
|
|
20230908,103400,4866487615,2255,2250,2255,2250,9035
|
|
20230908,103300,4846122715,2250,2255,2255,2250,2574
|
|
20230908,103200,4840320585,2255,2255,2260,2250,7364
|
|
20230908,103100,4823737025,2255,2255,2255,2250,8010
|
|
20230908,103000,4805699420,2255,2265,2265,2255,12647
|
|
20230908,102900,4777148540,2265,2260,2265,2260,3640
|
|
20230908,102800,4768920890,2260,2255,2260,2255,901
|
|
20230908,102700,4766887630,2255,2250,2255,2250,1857
|
|
20230908,102600,4762704665,2250,2255,2260,2250,1746
|
|
20230908,102500,4758768990,2255,2255,2255,2250,3405
|
|
20230908,102400,4751103365,2260,2250,2260,2250,4296
|
|
20230908,102300,4741414860,2250,2250,2255,2250,715
|
|
20230908,102200,4739805960,2250,2250,2255,2250,2196
|
|
20230908,102100,4734864860,2250,2255,2255,2250,3071
|
|
20230908,102000,4727952915,2255,2255,2255,2255,4109
|
|
20230908,101900,4718687120,2255,2255,2255,2255,8054
|
|
20230908,101800,4700525350,2250,2240,2255,2240,15278
|
|
20230908,101700,4666260785,2240,2245,2245,2235,36977
|
|
20230908,101600,4583435590,2245,2245,2250,2245,30199
|
|
20230908,101500,4515618490,2250,2250,2250,2245,10799
|
|
20230908,101400,4491321455,2250,2255,2255,2245,20426
|
|
20230908,101300,4445408725,2255,2255,2255,2250,67188
|
|
20230908,101200,4294224995,2255,2260,2260,2255,18041
|
|
20230908,101100,4253522420,2260,2265,2265,2255,20788
|
|
20230908,101000,4206535025,2265,2260,2265,2260,5221
|
|
20230908,100900,4194728715,2260,2270,2270,2260,7747
|
|
20230908,100800,4177181395,2270,2265,2270,2260,4330
|
|
20230908,100700,4167376635,2260,2265,2265,2260,2488
|
|
20230908,100600,4161747975,2265,2260,2265,2260,1842
|
|
20230908,100500,4157579370,2260,2255,2260,2255,15482
|
|
20230908,100400,4122593235,2255,2260,2260,2255,2024
|
|
20230908,100300,4118026360,2260,2255,2260,2250,13677
|
|
20230908,100200,4087200985,2255,2255,2260,2255,8960
|
|
20230908,100100,4066980735,2255,2260,2260,2255,5478
|
|
20230908,100000,4054625950,2260,2260,2265,2255,9663
|
|
20230908,095900,4032812450,2260,2255,2260,2255,15877
|
|
20230908,095800,3996996820,2255,2265,2265,2255,12948
|
|
20230908,095700,3967728465,2260,2270,2270,2260,6381
|
|
20230908,095600,3953275360,2270,2260,2270,2255,18503
|
|
20230908,095500,3911449705,2260,2260,2265,2250,29529
|
|
20230908,095400,3844826170,2260,2270,2275,2255,29784
|
|
20230908,095300,3777444295,2275,2265,2285,2265,11929
|
|
20230908,095200,3750298235,2270,2270,2270,2265,5556
|
|
20230908,095100,3737698405,2270,2280,2280,2265,8763
|
|
20230908,095000,3717801255,2280,2260,2300,2260,29661
|
|
20230908,094900,3650160135,2260,2260,2265,2255,18855
|
|
20230908,094800,3607570095,2260,2270,2275,2255,96217
|
|
20230908,094700,3389803655,2275,2280,2280,2275,27766
|
|
20230908,094600,3326619330,2280,2270,2280,2270,16888
|
|
20230908,094500,3288158660,2275,2275,2280,2270,10152
|
|
20230908,094400,3265069790,2275,2275,2280,2270,18297
|
|
20230908,094300,3223476865,2275,2280,2280,2270,31395
|
|
20230908,094200,3152027585,2280,2275,2285,2275,15709
|
|
20230908,094100,3116231405,2270,2275,2280,2270,23876
|
|
20230908,094000,3061996905,2275,2280,2280,2275,16736
|
|
20230908,093900,3023894830,2280,2285,2290,2275,23540
|
|
20230908,093800,2970216025,2285,2290,2295,2280,14867
|
|
20230908,093700,2936211585,2290,2295,2295,2285,15532
|
|
20230908,093600,2900667090,2295,2305,2305,2290,6650
|
|
20230908,093500,2885404165,2305,2290,2305,2285,16690
|
|
20230908,093400,2847106860,2290,2285,2300,2285,10328
|
|
20230908,093300,2823459975,2285,2295,2300,2280,13967
|
|
20230908,093200,2791479815,2290,2285,2290,2275,61977
|
|
20230908,093100,2650164555,2285,2295,2295,2280,21292
|
|
20230908,093000,2601396385,2295,2300,2300,2290,5160
|
|
20230908,092900,2589556405,2300,2295,2320,2295,28564
|
|
20230908,092800,2523659485,2290,2300,2300,2290,21222
|
|
20230908,092700,2474907125,2295,2280,2300,2280,28382
|
|
20230908,092600,2409840585,2280,2275,2280,2250,120322
|
|
20230908,092500,2137736035,2275,2270,2280,2260,68210
|
|
20230908,092400,1983043815,2270,2285,2290,2270,59626
|
|
20230908,092300,1847312045,2290,2295,2295,2280,22829
|
|
20230908,092200,1795099265,2290,2300,2305,2270,157522
|
|
20230908,092100,1436290150,2305,2335,2335,2280,128890
|
|
20230908,092000,1139683195,2340,2325,2345,2325,25548
|
|
20230908,091900,1080047050,2325,2325,2325,2320,10581
|
|
20230908,091800,1055452365,2325,2325,2330,2320,7141
|
|
20230908,091700,1038849615,2325,2320,2325,2320,8732
|
|
20230908,091600,1018568535,2320,2315,2325,2315,18023
|
|
20230908,091500,976804715,2325,2325,2330,2315,29600
|
|
20230908,091400,908073300,2325,2320,2330,2320,10664
|
|
20230908,091300,883281625,2325,2320,2325,2320,9884
|
|
20230908,091200,860301660,2325,2320,2325,2310,39274
|
|
20230908,091100,769300825,2320,2320,2330,2315,11612
|
|
20230908,091000,742350155,2320,2315,2330,2310,17634
|
|
20230908,090900,701453830,2310,2340,2340,2310,60207
|
|
20230908,090800,561100825,2340,2350,2350,2330,24604
|
|
20230908,090700,503581905,2350,2360,2360,2350,7163
|
|
20230908,090600,486725865,2355,2350,2365,2330,11922
|
|
20230908,090500,458691335,2355,2390,2390,2355,43353
|
|
20230908,090400,355424015,2390,2360,2390,2355,29248
|
|
20230908,090300,285922710,2365,2310,2370,2305,27573
|
|
20230908,090200,221770045,2305,2335,2335,2305,31904
|
|
20230908,090100,147829480,2325,2335,2345,2325,7768
|
|
20230908,090000,129684700,2335,2355,2355,2300,54131
|