642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193900,1493151140,2850,2850,2850,2850,4700
|
|
20230908,193800,1493151140,2850,2850,2850,2850,0
|
|
20230908,193700,1493151140,2850,2850,2850,2850,0
|
|
20230908,193600,1493151140,2850,2850,2850,2850,0
|
|
20230908,193500,1493151140,2850,2850,2850,2850,0
|
|
20230908,193400,1493151140,2850,2850,2850,2850,0
|
|
20230908,193300,1493151140,2850,2850,2850,2850,0
|
|
20230908,193200,1493151140,2850,2850,2850,2850,0
|
|
20230908,193100,1493151140,2850,2850,2850,2850,0
|
|
20230908,193000,1493151140,2850,2850,2850,2850,0
|
|
20230908,192900,1493151140,2850,2850,2850,2850,0
|
|
20230908,192800,1493151140,2850,2850,2850,2850,0
|
|
20230908,192700,1493151140,2850,2850,2850,2850,0
|
|
20230908,192600,1493151140,2850,2850,2850,2850,0
|
|
20230908,192500,1493151140,2850,2850,2850,2850,0
|
|
20230908,192400,1493151140,2850,2850,2850,2850,0
|
|
20230908,192300,1493151140,2850,2850,2850,2850,0
|
|
20230908,192200,1493151140,2850,2850,2850,2850,0
|
|
20230908,192100,1493151140,2850,2850,2850,2850,0
|
|
20230908,192000,1493151140,2850,2850,2850,2850,0
|
|
20230908,191900,1493151140,2850,2850,2850,2850,0
|
|
20230908,191800,1493151140,2850,2850,2850,2850,0
|
|
20230908,191700,1493151140,2850,2850,2850,2850,0
|
|
20230908,191600,1493151140,2850,2850,2850,2850,0
|
|
20230908,191500,1493151140,2850,2850,2850,2850,0
|
|
20230908,191400,1493151140,2850,2850,2850,2850,0
|
|
20230908,191300,1493151140,2850,2850,2850,2850,0
|
|
20230908,191200,1493151140,2850,2850,2850,2850,0
|
|
20230908,191100,1493151140,2850,2850,2850,2850,0
|
|
20230908,191000,1493151140,2850,2850,2850,2850,0
|
|
20230908,190900,1493151140,2850,2850,2850,2850,4700
|
|
20230908,190800,1493151140,2850,2850,2850,2850,0
|
|
20230908,190700,1493151140,2850,2850,2850,2850,0
|
|
20230908,190600,1493151140,2850,2850,2850,2850,0
|
|
20230908,190500,1493151140,2850,2850,2850,2850,0
|
|
20230908,190400,1493151140,2850,2850,2850,2850,0
|
|
20230908,190300,1493151140,2850,2850,2850,2850,0
|
|
20230908,190200,1493151140,2850,2850,2850,2850,0
|
|
20230908,190100,1493151140,2850,2850,2850,2850,0
|
|
20230908,190000,1493151140,2850,2850,2850,2850,0
|
|
20230908,185900,1493151140,2850,2850,2850,2850,0
|
|
20230908,185800,1493151140,2850,2850,2850,2850,0
|
|
20230908,185700,1493151140,2850,2850,2850,2850,0
|
|
20230908,185600,1493151140,2850,2850,2850,2850,0
|
|
20230908,185500,1493151140,2850,2850,2850,2850,0
|
|
20230908,185400,1493151140,2850,2850,2850,2850,0
|
|
20230908,185300,1493151140,2850,2850,2850,2850,0
|
|
20230908,185200,1493151140,2850,2850,2850,2850,0
|
|
20230908,185100,1493151140,2850,2850,2850,2850,0
|
|
20230908,185000,1493151140,2850,2850,2850,2850,0
|
|
20230908,184900,1493151140,2850,2850,2850,2850,0
|
|
20230908,184800,1493151140,2850,2850,2850,2850,0
|
|
20230908,184700,1493151140,2850,2850,2850,2850,0
|
|
20230908,184600,1493151140,2850,2850,2850,2850,0
|
|
20230908,184500,1493151140,2850,2850,2850,2850,0
|
|
20230908,184400,1493151140,2850,2850,2850,2850,0
|
|
20230908,184300,1493151140,2850,2850,2850,2850,0
|
|
20230908,184200,1493151140,2850,2850,2850,2850,0
|
|
20230908,184100,1493151140,2850,2850,2850,2850,0
|
|
20230908,184000,1493151140,2850,2850,2850,2850,0
|
|
20230908,183900,1493151140,2850,2850,2850,2850,4700
|
|
20230908,183800,1493151140,2850,2850,2850,2850,0
|
|
20230908,183700,1493151140,2850,2850,2850,2850,0
|
|
20230908,183600,1493151140,2850,2850,2850,2850,0
|
|
20230908,183500,1493151140,2850,2850,2850,2850,0
|
|
20230908,183400,1493151140,2850,2850,2850,2850,0
|
|
20230908,183300,1493151140,2850,2850,2850,2850,0
|
|
20230908,183200,1493151140,2850,2850,2850,2850,0
|
|
20230908,183100,1493151140,2850,2850,2850,2850,0
|
|
20230908,183000,1493151140,2850,2850,2850,2850,0
|
|
20230908,182900,1493151140,2850,2850,2850,2850,0
|
|
20230908,182800,1493151140,2850,2850,2850,2850,0
|
|
20230908,182700,1493151140,2850,2850,2850,2850,0
|
|
20230908,182600,1493151140,2850,2850,2850,2850,0
|
|
20230908,182500,1493151140,2850,2850,2850,2850,0
|
|
20230908,182400,1493151140,2850,2850,2850,2850,0
|
|
20230908,182300,1493151140,2850,2850,2850,2850,0
|
|
20230908,182200,1493151140,2850,2850,2850,2850,0
|
|
20230908,182100,1493151140,2850,2850,2850,2850,0
|
|
20230908,182000,1493151140,2850,2850,2850,2850,0
|
|
20230908,181900,1493151140,2850,2850,2850,2850,0
|
|
20230908,181800,1493151140,2850,2850,2850,2850,0
|
|
20230908,181700,1493151140,2850,2850,2850,2850,0
|
|
20230908,181600,1493151140,2850,2850,2850,2850,0
|
|
20230908,181500,1493151140,2850,2850,2850,2850,0
|
|
20230908,181400,1493151140,2850,2850,2850,2850,0
|
|
20230908,181300,1493151140,2850,2850,2850,2850,0
|
|
20230908,181200,1493151140,2850,2850,2850,2850,0
|
|
20230908,181100,1493151140,2850,2850,2850,2850,0
|
|
20230908,181000,1493151140,2850,2850,2850,2850,0
|
|
20230908,180900,1493151140,2850,2850,2850,2850,4700
|
|
20230908,180800,1493151140,2850,2850,2850,2850,0
|
|
20230908,180700,1493151140,2850,2850,2850,2850,0
|
|
20230908,180600,1493151140,2850,2850,2850,2850,0
|
|
20230908,180500,1493151140,2850,2850,2850,2850,0
|
|
20230908,180400,1493151140,2850,2850,2850,2850,0
|
|
20230908,180300,1493151140,2850,2850,2850,2850,0
|
|
20230908,180200,1493151140,2850,2850,2850,2850,0
|
|
20230908,180100,1493151140,2850,2850,2850,2850,0
|
|
20230908,180000,1493151140,2850,2850,2850,2850,0
|
|
20230908,175900,1493151140,2850,2850,2850,2850,0
|
|
20230908,175800,1493151140,2850,2850,2850,2850,0
|
|
20230908,175700,1493151140,2850,2850,2850,2850,0
|
|
20230908,175600,1493151140,2850,2850,2850,2850,0
|
|
20230908,175500,1493151140,2850,2850,2850,2850,0
|
|
20230908,175400,1493151140,2850,2850,2850,2850,0
|
|
20230908,175300,1493151140,2850,2850,2850,2850,0
|
|
20230908,175200,1493151140,2850,2850,2850,2850,0
|
|
20230908,175100,1493151140,2850,2850,2850,2850,0
|
|
20230908,175000,1493151140,2850,2850,2850,2850,0
|
|
20230908,174900,1493151140,2850,2850,2850,2850,0
|
|
20230908,174800,1493151140,2850,2850,2850,2850,0
|
|
20230908,174700,1493151140,2850,2850,2850,2850,0
|
|
20230908,174600,1493151140,2850,2850,2850,2850,0
|
|
20230908,174500,1493151140,2850,2850,2850,2850,0
|
|
20230908,174400,1493151140,2850,2850,2850,2850,0
|
|
20230908,174300,1493151140,2850,2850,2850,2850,0
|
|
20230908,174200,1493151140,2850,2850,2850,2850,0
|
|
20230908,174100,1493151140,2850,2850,2850,2850,0
|
|
20230908,174000,1493151140,2850,2850,2850,2850,0
|
|
20230908,173900,1493151140,2850,2850,2850,2850,4700
|
|
20230908,173800,1493151140,2850,2850,2850,2850,0
|
|
20230908,173700,1493151140,2850,2850,2850,2850,0
|
|
20230908,173600,1493151140,2850,2850,2850,2850,0
|
|
20230908,173500,1493151140,2850,2850,2850,2850,0
|
|
20230908,173400,1493151140,2850,2850,2850,2850,0
|
|
20230908,173300,1493151140,2850,2850,2850,2850,0
|
|
20230908,173200,1493151140,2850,2850,2850,2850,0
|
|
20230908,173100,1493151140,2850,2850,2850,2850,0
|
|
20230908,173000,1493151140,2850,2850,2850,2850,0
|
|
20230908,172900,1493151140,2850,2850,2850,2850,0
|
|
20230908,172800,1493151140,2850,2850,2850,2850,0
|
|
20230908,172700,1493151140,2850,2850,2850,2850,0
|
|
20230908,172600,1493151140,2850,2850,2850,2850,0
|
|
20230908,172500,1493151140,2850,2850,2850,2850,0
|
|
20230908,172400,1493151140,2850,2850,2850,2850,0
|
|
20230908,172300,1493151140,2850,2850,2850,2850,0
|
|
20230908,172200,1493151140,2850,2850,2850,2850,0
|
|
20230908,172100,1493151140,2850,2850,2850,2850,0
|
|
20230908,172000,1493151140,2850,2850,2850,2850,0
|
|
20230908,171900,1493151140,2850,2850,2850,2850,0
|
|
20230908,171800,1493151140,2850,2850,2850,2850,0
|
|
20230908,171700,1493151140,2850,2850,2850,2850,0
|
|
20230908,171600,1493151140,2850,2850,2850,2850,0
|
|
20230908,171500,1493151140,2850,2850,2850,2850,0
|
|
20230908,171400,1493151140,2850,2850,2850,2850,0
|
|
20230908,171300,1493151140,2850,2850,2850,2850,0
|
|
20230908,171200,1493151140,2850,2850,2850,2850,0
|
|
20230908,171100,1493151140,2850,2850,2850,2850,0
|
|
20230908,171000,1493151140,2850,2850,2850,2850,0
|
|
20230908,170900,1493151140,2850,2850,2850,2850,4700
|
|
20230908,170800,1493151140,2850,2850,2850,2850,0
|
|
20230908,170700,1493151140,2850,2850,2850,2850,0
|
|
20230908,170600,1493151140,2850,2850,2850,2850,0
|
|
20230908,170500,1493151140,2850,2850,2850,2850,0
|
|
20230908,170400,1493151140,2850,2850,2850,2850,0
|
|
20230908,170300,1493151140,2850,2850,2850,2850,0
|
|
20230908,170200,1493151140,2850,2850,2850,2850,0
|
|
20230908,170100,1493151140,2850,2850,2850,2850,0
|
|
20230908,170000,1493151140,2850,2850,2850,2850,0
|
|
20230908,165900,1493151140,2850,2850,2850,2850,0
|
|
20230908,165800,1493151140,2850,2850,2850,2850,0
|
|
20230908,165700,1493151140,2850,2850,2850,2850,0
|
|
20230908,165600,1493151140,2850,2850,2850,2850,0
|
|
20230908,165500,1493151140,2850,2850,2850,2850,0
|
|
20230908,165400,1493151140,2850,2850,2850,2850,0
|
|
20230908,165300,1493151140,2850,2850,2850,2850,0
|
|
20230908,165200,1493151140,2850,2850,2850,2850,0
|
|
20230908,165100,1493151140,2850,2850,2850,2850,0
|
|
20230908,165000,1493151140,2850,2850,2850,2850,0
|
|
20230908,164900,1493151140,2850,2850,2850,2850,0
|
|
20230908,164800,1493151140,2850,2850,2850,2850,0
|
|
20230908,164700,1493151140,2850,2850,2850,2850,0
|
|
20230908,164600,1493151140,2850,2850,2850,2850,0
|
|
20230908,164500,1493151140,2850,2850,2850,2850,0
|
|
20230908,164400,1493151140,2850,2850,2850,2850,0
|
|
20230908,164300,1493151140,2850,2850,2850,2850,0
|
|
20230908,164200,1493151140,2850,2850,2850,2850,0
|
|
20230908,164100,1493151140,2850,2850,2850,2850,0
|
|
20230908,164000,1493151140,2850,2850,2850,2850,0
|
|
20230908,163900,1493151140,2850,2850,2850,2850,4700
|
|
20230908,163800,1493151140,2850,2850,2850,2850,0
|
|
20230908,163700,1493151140,2850,2850,2850,2850,0
|
|
20230908,163600,1493151140,2850,2850,2850,2850,0
|
|
20230908,163500,1493151140,2850,2850,2850,2850,0
|
|
20230908,163400,1493151140,2850,2850,2850,2850,0
|
|
20230908,163300,1493151140,2850,2850,2850,2850,0
|
|
20230908,163200,1493151140,2850,2850,2850,2850,0
|
|
20230908,163100,1493151140,2850,2850,2850,2850,0
|
|
20230908,163000,1493151140,2850,2850,2850,2850,0
|
|
20230908,162900,1493151140,2850,2850,2850,2850,0
|
|
20230908,162800,1493151140,2850,2850,2850,2850,0
|
|
20230908,162700,1493151140,2850,2850,2850,2850,0
|
|
20230908,162600,1493151140,2850,2850,2850,2850,0
|
|
20230908,162500,1493151140,2850,2850,2850,2850,0
|
|
20230908,162400,1493151140,2850,2850,2850,2850,0
|
|
20230908,162300,1493151140,2850,2850,2850,2850,0
|
|
20230908,162200,1493151140,2850,2850,2850,2850,0
|
|
20230908,162100,1493151140,2850,2850,2850,2850,0
|
|
20230908,162000,1493151140,2850,2850,2850,2850,0
|
|
20230908,161900,1493151140,2850,2850,2850,2850,0
|
|
20230908,161800,1493151140,2850,2850,2850,2850,0
|
|
20230908,161700,1493151140,2850,2850,2850,2850,0
|
|
20230908,161600,1493151140,2850,2850,2850,2850,0
|
|
20230908,161500,1493151140,2850,2850,2850,2850,0
|
|
20230908,161400,1493151140,2850,2850,2850,2850,0
|
|
20230908,161300,1493151140,2850,2850,2850,2850,0
|
|
20230908,161200,1493151140,2850,2850,2850,2850,0
|
|
20230908,161100,1493151140,2850,2850,2850,2850,0
|
|
20230908,161000,1493151140,2850,2850,2850,2850,0
|
|
20230908,160900,1493151140,2850,2850,2850,2850,4700
|
|
20230908,160800,1493151140,2850,2850,2850,2850,0
|
|
20230908,160700,1493151140,2850,2850,2850,2850,0
|
|
20230908,160600,1493151140,2850,2850,2850,2850,0
|
|
20230908,160500,1493151140,2850,2850,2850,2850,0
|
|
20230908,160400,1493151140,2850,2850,2850,2850,0
|
|
20230908,160300,1493151140,2850,2850,2850,2850,0
|
|
20230908,160200,1493151140,2850,2850,2850,2850,0
|
|
20230908,160100,1493151140,2850,2850,2850,2850,0
|
|
20230908,160000,1493151140,2850,2850,2850,2850,0
|
|
20230908,155900,1493151140,2850,2850,2850,2850,0
|
|
20230908,155800,1493151140,2850,2850,2850,2850,0
|
|
20230908,155700,1493151140,2850,2850,2850,2850,0
|
|
20230908,155600,1493151140,2850,2850,2850,2850,0
|
|
20230908,155500,1493151140,2850,2850,2850,2850,0
|
|
20230908,155400,1493151140,2850,2850,2850,2850,0
|
|
20230908,155300,1493151140,2850,2850,2850,2850,0
|
|
20230908,155200,1493151140,2850,2850,2850,2850,0
|
|
20230908,155100,1493151140,2850,2850,2850,2850,0
|
|
20230908,155000,1493151140,2850,2850,2850,2850,0
|
|
20230908,154900,1493151140,2850,2850,2850,2850,0
|
|
20230908,154800,1493151140,2850,2850,2850,2850,0
|
|
20230908,154700,1493151140,2850,2850,2850,2850,0
|
|
20230908,154600,1493151140,2850,2850,2850,2850,0
|
|
20230908,154500,1493151140,2850,2850,2850,2850,0
|
|
20230908,154400,1493151140,2850,2850,2850,2850,0
|
|
20230908,154300,1493151140,2850,2850,2850,2850,0
|
|
20230908,154200,1493151140,2850,2850,2850,2850,0
|
|
20230908,154100,1493151140,2850,2850,2850,2850,0
|
|
20230908,154000,1493151140,2850,2850,2850,2850,0
|
|
20230908,153900,1493151140,2850,2850,2850,2850,4700
|
|
20230908,153800,1493151140,2850,2850,2850,2850,0
|
|
20230908,153700,1493151140,2850,2850,2850,2850,0
|
|
20230908,153600,1493151140,2850,2850,2850,2850,0
|
|
20230908,153500,1493151140,2850,2850,2850,2850,0
|
|
20230908,153400,1493151140,2850,2850,2850,2850,0
|
|
20230908,153300,1493151140,2850,2850,2850,2850,0
|
|
20230908,153200,1493151140,2850,2850,2850,2850,0
|
|
20230908,153100,1493151140,2850,2850,2850,2850,0
|
|
20230908,153000,1493151140,2850,2850,2850,2850,4700
|
|
20230908,152900,1479756140,2840,2840,2840,2840,0
|
|
20230908,152800,1479756140,2840,2840,2840,2840,0
|
|
20230908,152700,1479756140,2840,2840,2840,2840,0
|
|
20230908,152600,1479756140,2840,2840,2840,2840,0
|
|
20230908,152500,1479756140,2840,2840,2840,2840,0
|
|
20230908,152400,1479756140,2840,2840,2840,2840,0
|
|
20230908,152300,1479756140,2840,2840,2840,2840,0
|
|
20230908,152200,1479756140,2840,2840,2840,2840,0
|
|
20230908,152100,1479756140,2840,2840,2840,2840,0
|
|
20230908,152000,1479756140,2840,2840,2840,2840,0
|
|
20230908,151900,1479756140,2840,2840,2840,2840,616
|
|
20230908,151800,1478006700,2855,2855,2855,2855,105
|
|
20230908,151700,1477706925,2840,2855,2855,2840,501
|
|
20230908,151600,1476284070,2840,2835,2840,2815,3725
|
|
20230908,151500,1465781710,2855,2860,2860,2820,8402
|
|
20230908,151400,1442013690,2845,2850,2860,2845,880
|
|
20230908,151300,1439505675,2850,2860,2860,2850,358
|
|
20230908,151200,1438481815,2855,2850,2855,2845,1118
|
|
20230908,151100,1435292450,2840,2835,2840,2835,2358
|
|
20230908,151000,1428600730,2835,2835,2835,2835,628
|
|
20230908,150900,1426820350,2835,2835,2835,2835,3
|
|
20230908,150800,1426811845,2835,2835,2835,2835,22
|
|
20230908,150700,1426749475,2835,2835,2835,2835,4
|
|
20230908,150600,1426738135,2840,2840,2840,2840,0
|
|
20230908,150500,1426738135,2840,2840,2840,2840,115
|
|
20230908,150400,1426411535,2840,2840,2840,2840,0
|
|
20230908,150300,1426411535,2840,2840,2840,2840,70
|
|
20230908,150200,1426212735,2840,2840,2840,2840,0
|
|
20230908,150100,1426212735,2840,2840,2840,2840,0
|
|
20230908,150000,1426212735,2840,2845,2845,2840,944
|
|
20230908,145900,1423531765,2845,2840,2845,2840,253
|
|
20230908,145800,1422813235,2835,2835,2835,2835,65
|
|
20230908,145700,1422628960,2840,2840,2840,2840,1
|
|
20230908,145600,1422626120,2835,2835,2835,2835,0
|
|
20230908,145500,1422626120,2835,2835,2835,2835,0
|
|
20230908,145400,1422626120,2835,2835,2835,2835,0
|
|
20230908,145300,1422626120,2835,2835,2835,2835,24
|
|
20230908,145200,1422558080,2835,2825,2835,2800,3120
|
|
20230908,145100,1413798885,2805,2825,2825,2805,2052
|
|
20230908,145000,1408038990,2825,2825,2825,2825,75
|
|
20230908,144900,1407827115,2825,2825,2825,2825,0
|
|
20230908,144800,1407827115,2825,2835,2835,2825,205
|
|
20230908,144700,1407246940,2840,2845,2845,2840,369
|
|
20230908,144600,1406198955,2845,2850,2850,2845,792
|
|
20230908,144500,1403945265,2850,2835,2855,2835,3255
|
|
20230908,144400,1394687500,2835,2835,2835,2835,17
|
|
20230908,144300,1394639305,2840,2835,2840,2835,103
|
|
20230908,144200,1394347295,2835,2835,2835,2835,0
|
|
20230908,144100,1394347295,2835,2835,2835,2835,1
|
|
20230908,144000,1394344460,2820,2820,2820,2820,0
|
|
20230908,143900,1394344460,2820,2820,2825,2820,100
|
|
20230908,143800,1394062270,2815,2815,2815,2815,0
|
|
20230908,143700,1394062270,2815,2815,2815,2815,0
|
|
20230908,143600,1394062270,2815,2815,2815,2815,309
|
|
20230908,143500,1393192435,2815,2815,2815,2815,400
|
|
20230908,143400,1392066435,2815,2800,2815,2800,1734
|
|
20230908,143300,1387194425,2815,2815,2815,2815,1
|
|
20230908,143200,1387191610,2795,2795,2795,2795,163
|
|
20230908,143100,1386736025,2815,2820,2820,2815,797
|
|
20230908,143000,1384492025,2845,2845,2845,2845,0
|
|
20230908,142900,1384492025,2845,2850,2850,2785,3359
|
|
20230908,142800,1375058545,2850,2850,2850,2850,0
|
|
20230908,142700,1375058545,2850,2850,2850,2850,2
|
|
20230908,142600,1375052845,2850,2850,2850,2850,0
|
|
20230908,142500,1375052845,2850,2850,2850,2850,30
|
|
20230908,142400,1374967345,2850,2845,2850,2845,502
|
|
20230908,142300,1373539150,2825,2825,2825,2825,1
|
|
20230908,142200,1373536325,2845,2845,2845,2845,5
|
|
20230908,142100,1373522100,2845,2845,2845,2845,3000
|
|
20230908,142000,1364987100,2845,2845,2845,2845,0
|
|
20230908,141900,1364987100,2845,2845,2845,2845,4
|
|
20230908,141800,1364975720,2850,2850,2850,2850,3
|
|
20230908,141700,1364967170,2840,2840,2840,2840,152
|
|
20230908,141600,1364535490,2840,2845,2845,2840,786
|
|
20230908,141500,1362300750,2845,2845,2845,2845,2427
|
|
20230908,141400,1355395935,2845,2835,2855,2835,4156
|
|
20230908,141300,1343570880,2825,2815,2825,2815,19
|
|
20230908,141200,1343517285,2815,2815,2815,2815,1546
|
|
20230908,141100,1339165295,2835,2855,2855,2805,12999
|
|
20230908,141000,1302236795,2855,2860,2860,2850,1049
|
|
20230908,140900,1299241695,2850,2865,2880,2850,1261
|
|
20230908,140800,1295642055,2865,2860,2865,2850,1100
|
|
20230908,140700,1292500525,2860,2870,2870,2860,2167
|
|
20230908,140600,1286290945,2895,2895,2895,2895,0
|
|
20230908,140500,1286290945,2895,2890,2895,2890,1803
|
|
20230908,140400,1281077090,2890,2890,2890,2890,519
|
|
20230908,140300,1279577180,2870,2880,2895,2850,10845
|
|
20230908,140200,1248494475,2880,2880,2880,2880,616
|
|
20230908,140100,1246720395,2880,2875,2895,2875,10155
|
|
20230908,140000,1217435440,2875,2875,2880,2875,4921
|
|
20230908,135900,1203286565,2880,2895,2895,2875,4669
|
|
20230908,135800,1189839650,2895,2905,2905,2890,3417
|
|
20230908,135700,1179956475,2895,2905,2905,2895,1776
|
|
20230908,135600,1174802195,2905,2895,2905,2880,1231
|
|
20230908,135500,1171239510,2900,2915,2915,2900,1313
|
|
20230908,135400,1167422455,2915,2915,2915,2915,1340
|
|
20230908,135300,1163516355,2895,2915,2920,2895,1378
|
|
20230908,135200,1159499920,2920,2920,2920,2915,2712
|
|
20230908,135100,1151582610,2935,2880,2935,2875,35562
|
|
20230908,135000,1048328895,2890,2890,2890,2880,5050
|
|
20230908,134900,1033744485,2890,2895,2895,2890,4577
|
|
20230908,134800,1020503945,2895,2885,2895,2880,10254
|
|
20230908,134700,990888455,2885,2870,2885,2870,8621
|
|
20230908,134600,966064850,2870,2860,2870,2850,1815
|
|
20230908,134500,960861495,2855,2855,2855,2850,1497
|
|
20230908,134400,956587760,2855,2880,2885,2855,1559
|
|
20230908,134300,952118960,2885,2855,2885,2850,4527
|
|
20230908,134200,939140015,2850,2865,2885,2850,11466
|
|
20230908,134100,906359185,2885,2900,2900,2865,39130
|
|
20230908,134000,793079305,2895,2895,2895,2895,0
|
|
20230908,133900,793079305,2895,2895,2895,2895,0
|
|
20230908,133800,793079305,2895,2850,2895,2850,14684
|
|
20230908,133700,750733760,2860,2865,2875,2860,35467
|
|
20230908,133600,648973535,2865,2855,2865,2855,6250
|
|
20230908,133500,631112545,2850,2820,2850,2820,15279
|
|
20230908,133400,587805095,2820,2805,2820,2800,2107
|
|
20230908,133300,581886095,2805,2800,2805,2800,890
|
|
20230908,133200,579392115,2795,2800,2800,2795,20
|
|
20230908,133100,579336190,2800,2790,2800,2790,2063
|
|
20230908,133000,573580100,2795,2790,2795,2785,690
|
|
20230908,132900,571651675,2790,2790,2790,2785,659
|
|
20230908,132800,569815145,2795,2790,2795,2790,163
|
|
20230908,132700,569360325,2795,2795,2795,2795,0
|
|
20230908,132600,569360325,2795,2795,2795,2795,100
|
|
20230908,132500,569080825,2795,2795,2795,2795,0
|
|
20230908,132400,569080825,2795,2795,2795,2795,821
|
|
20230908,132300,566786130,2790,2805,2805,2790,776
|
|
20230908,132200,564617880,2805,2810,2810,2805,604
|
|
20230908,132100,562923270,2810,2820,2820,2810,969
|
|
20230908,132000,560194310,2825,2825,2825,2825,20
|
|
20230908,131900,560137810,2825,2825,2825,2825,184
|
|
20230908,131800,559618010,2835,2835,2835,2835,0
|
|
20230908,131700,559618010,2835,2835,2835,2835,4
|
|
20230908,131600,559606670,2835,2835,2835,2830,17
|
|
20230908,131500,559558495,2835,2835,2835,2835,35
|
|
20230908,131400,559459270,2835,2830,2835,2830,4134
|
|
20230908,131300,547746450,2815,2815,2815,2815,117
|
|
20230908,131200,547417095,2830,2830,2830,2815,1117
|
|
20230908,131100,544266060,2825,2825,2825,2825,500
|
|
20230908,131000,542853560,2825,2825,2825,2825,345
|
|
20230908,130900,541878935,2825,2835,2835,2825,22
|
|
20230908,130800,541816765,2840,2835,2840,2835,134
|
|
20230908,130700,541436495,2840,2840,2840,2840,161
|
|
20230908,130600,540979255,2840,2840,2850,2840,786
|
|
20230908,130500,538739245,2840,2830,2840,2810,6013
|
|
20230908,130400,521716765,2820,2830,2830,2820,181
|
|
20230908,130300,521204895,2820,2830,2830,2820,260
|
|
20230908,130200,520471175,2830,2820,2835,2820,3235
|
|
20230908,130100,511330265,2820,2830,2830,2820,3053
|
|
20230908,130000,502719315,2830,2840,2840,2830,2806
|
|
20230908,125900,494752630,2840,2865,2870,2840,3929
|
|
20230908,125800,483496425,2880,2840,2885,2840,13561
|
|
20230908,125700,444758115,2840,2840,2840,2840,73
|
|
20230908,125600,444550795,2840,2800,2850,2800,29460
|
|
20230908,125500,361661975,2800,2790,2800,2790,3344
|
|
20230908,125400,352329730,2775,2775,2775,2775,200
|
|
20230908,125300,351774730,2790,2790,2790,2790,0
|
|
20230908,125200,351774730,2790,2795,2795,2790,8
|
|
20230908,125100,351752405,2795,2780,2795,2780,4427
|
|
20230908,125000,339429440,2775,2775,2775,2775,0
|
|
20230908,124900,339429440,2775,2775,2775,2775,2
|
|
20230908,124800,339423890,2775,2775,2775,2775,381
|
|
20230908,124700,338366615,2795,2795,2795,2795,0
|
|
20230908,124600,338366615,2795,2795,2795,2795,105
|
|
20230908,124500,338073140,2805,2800,2805,2800,349
|
|
20230908,124400,337095860,2800,2780,2800,2780,1052
|
|
20230908,124300,334153380,2780,2785,2800,2780,330
|
|
20230908,124200,333235380,2805,2805,2805,2805,535
|
|
20230908,124100,331734705,2805,2805,2805,2805,0
|
|
20230908,124000,331734705,2805,2795,2805,2795,17047
|
|
20230908,123900,284007810,2795,2780,2795,2780,1091
|
|
20230908,123800,280960465,2780,2780,2780,2780,2
|
|
20230908,123700,280954905,2790,2770,2790,2770,5
|
|
20230908,123600,280941035,2790,2790,2790,2790,2
|
|
20230908,123500,280935455,2785,2785,2785,2785,266
|
|
20230908,123400,280194645,2785,2770,2785,2770,2458
|
|
20230908,123300,273361840,2770,2765,2770,2765,79
|
|
20230908,123200,273143025,2760,2740,2760,2740,2329
|
|
20230908,123100,266752835,2725,2725,2725,2725,392
|
|
20230908,123000,265684635,2725,2725,2725,2725,50
|
|
20230908,122900,265548385,2725,2725,2725,2725,0
|
|
20230908,122800,265548385,2725,2725,2725,2725,36
|
|
20230908,122700,265450285,2715,2715,2715,2715,0
|
|
20230908,122600,265450285,2715,2715,2715,2715,0
|
|
20230908,122500,265450285,2715,2715,2715,2715,0
|
|
20230908,122400,265450285,2715,2715,2715,2715,500
|
|
20230908,122300,264092785,2725,2715,2725,2715,218
|
|
20230908,122200,263500905,2715,2715,2715,2715,100
|
|
20230908,122100,263229405,2715,2715,2715,2715,0
|
|
20230908,122000,263229405,2715,2715,2715,2715,0
|
|
20230908,121900,263229405,2715,2715,2715,2715,0
|
|
20230908,121800,263229405,2715,2715,2715,2715,0
|
|
20230908,121700,263229405,2715,2715,2715,2715,450
|
|
20230908,121600,262007655,2715,2715,2715,2715,0
|
|
20230908,121500,262007655,2715,2715,2715,2715,0
|
|
20230908,121400,262007655,2715,2720,2720,2715,910
|
|
20230908,121300,259535545,2725,2725,2725,2725,3
|
|
20230908,121200,259527370,2725,2725,2725,2725,1
|
|
20230908,121100,259524645,2720,2720,2720,2720,1
|
|
20230908,121000,259521925,2720,2730,2730,2720,1080
|
|
20230908,120900,256582205,2725,2725,2730,2725,1013
|
|
20230908,120800,253821775,2740,2740,2740,2740,0
|
|
20230908,120700,253821775,2740,2740,2740,2740,0
|
|
20230908,120600,253821775,2740,2740,2740,2740,0
|
|
20230908,120500,253821775,2740,2740,2740,2740,0
|
|
20230908,120400,253821775,2740,2740,2740,2740,0
|
|
20230908,120300,253821775,2740,2740,2740,2740,0
|
|
20230908,120200,253821775,2740,2740,2740,2740,0
|
|
20230908,120100,253821775,2740,2740,2740,2740,0
|
|
20230908,120000,253821775,2740,2740,2740,2740,0
|
|
20230908,115900,253821775,2740,2740,2740,2740,0
|
|
20230908,115800,253821775,2740,2740,2740,2740,0
|
|
20230908,115700,253821775,2740,2740,2740,2740,1
|
|
20230908,115600,253819035,2725,2725,2725,2725,0
|
|
20230908,115500,253819035,2725,2725,2725,2725,0
|
|
20230908,115400,253819035,2725,2725,2725,2725,0
|
|
20230908,115300,253819035,2725,2725,2725,2725,0
|
|
20230908,115200,253819035,2725,2725,2725,2725,0
|
|
20230908,115100,253819035,2725,2725,2725,2725,1000
|
|
20230908,115000,251094035,2740,2740,2740,2740,1
|
|
20230908,114900,251091295,2725,2725,2725,2725,0
|
|
20230908,114800,251091295,2725,2725,2725,2725,128
|
|
20230908,114700,250742495,2720,2720,2720,2720,0
|
|
20230908,114600,250742495,2720,2740,2740,2720,537
|
|
20230908,114500,249281095,2745,2745,2745,2745,0
|
|
20230908,114400,249281095,2745,2745,2745,2745,0
|
|
20230908,114300,249281095,2745,2745,2745,2745,0
|
|
20230908,114200,249281095,2745,2745,2745,2745,0
|
|
20230908,114100,249281095,2745,2745,2745,2745,0
|
|
20230908,114000,249281095,2745,2745,2745,2745,0
|
|
20230908,113900,249281095,2745,2725,2745,2720,2283
|
|
20230908,113800,243060305,2725,2725,2725,2725,0
|
|
20230908,113700,243060305,2725,2725,2725,2725,0
|
|
20230908,113600,243060305,2725,2725,2725,2725,3
|
|
20230908,113500,243052130,2745,2745,2745,2745,0
|
|
20230908,113400,243052130,2745,2745,2745,2745,0
|
|
20230908,113300,243052130,2745,2745,2745,2745,0
|
|
20230908,113200,243052130,2745,2745,2745,2745,0
|
|
20230908,113100,243052130,2745,2745,2745,2745,0
|
|
20230908,113000,243052130,2745,2745,2745,2745,1
|
|
20230908,112900,243049385,2740,2750,2750,2740,911
|
|
20230908,112800,240549750,2750,2750,2750,2750,0
|
|
20230908,112700,240549750,2750,2750,2750,2750,0
|
|
20230908,112600,240549750,2750,2750,2750,2750,5
|
|
20230908,112500,240536000,2750,2750,2750,2750,36
|
|
20230908,112400,240437000,2750,2750,2750,2750,0
|
|
20230908,112300,240437000,2750,2750,2750,2750,0
|
|
20230908,112200,240437000,2750,2750,2750,2750,149
|
|
20230908,112100,240027250,2745,2745,2745,2745,0
|
|
20230908,112000,240027250,2745,2745,2745,2745,0
|
|
20230908,111900,240027250,2745,2750,2750,2745,111
|
|
20230908,111800,239722500,2755,2755,2755,2755,503
|
|
20230908,111700,238336735,2760,2760,2760,2760,0
|
|
20230908,111600,238336735,2760,2760,2760,2760,0
|
|
20230908,111500,238336735,2760,2760,2760,2760,0
|
|
20230908,111400,238336735,2760,2760,2760,2760,0
|
|
20230908,111300,238336735,2760,2760,2760,2760,101
|
|
20230908,111200,238057975,2770,2770,2770,2770,0
|
|
20230908,111100,238057975,2770,2770,2770,2770,100
|
|
20230908,111000,237780975,2770,2760,2770,2760,500
|
|
20230908,110900,236398975,2760,2765,2765,2760,29
|
|
20230908,110800,236318890,2760,2760,2760,2760,501
|
|
20230908,110700,234936130,2780,2780,2780,2780,100
|
|
20230908,110600,234658130,2790,2790,2790,2790,0
|
|
20230908,110500,234658130,2790,2790,2790,2790,2
|
|
20230908,110400,234652550,2790,2780,2795,2775,5721
|
|
20230908,110300,218736120,2795,2800,2800,2780,422
|
|
20230908,110200,217562715,2800,2770,2800,2770,5710
|
|
20230908,110100,201664815,2770,2770,2770,2770,34
|
|
20230908,110000,201570635,2765,2755,2765,2755,1176
|
|
20230908,105900,198323220,2755,2755,2755,2755,0
|
|
20230908,105800,198323220,2755,2755,2755,2755,832
|
|
20230908,105700,196031060,2755,2755,2755,2755,1168
|
|
20230908,105600,192813220,2755,2755,2755,2755,0
|
|
20230908,105500,192813220,2755,2755,2755,2755,11
|
|
20230908,105400,192782915,2755,2755,2755,2755,0
|
|
20230908,105300,192782915,2755,2755,2755,2755,0
|
|
20230908,105200,192782915,2755,2755,2755,2755,500
|
|
20230908,105100,191405415,2755,2755,2755,2755,0
|
|
20230908,105000,191405415,2755,2755,2755,2755,0
|
|
20230908,104900,191405415,2755,2755,2755,2755,20
|
|
20230908,104800,191350315,2755,2740,2755,2740,33
|
|
20230908,104700,191259510,2755,2755,2755,2755,1
|
|
20230908,104600,191256755,2755,2755,2755,2755,28
|
|
20230908,104500,191179615,2740,2740,2740,2740,0
|
|
20230908,104400,191179615,2740,2755,2755,2740,115
|
|
20230908,104300,190863355,2760,2750,2765,2750,24
|
|
20230908,104200,190797190,2750,2780,2780,2750,221
|
|
20230908,104100,190184990,2805,2800,2820,2785,2503
|
|
20230908,104000,183155740,2800,2725,2800,2725,7471
|
|
20230908,103900,162544405,2725,2720,2725,2720,1049
|
|
20230908,103800,159689395,2720,2720,2720,2720,0
|
|
20230908,103700,159689395,2720,2720,2720,2720,0
|
|
20230908,103600,159689395,2720,2720,2720,2720,0
|
|
20230908,103500,159689395,2720,2720,2720,2720,145
|
|
20230908,103400,159294995,2720,2720,2720,2720,0
|
|
20230908,103300,159294995,2720,2720,2720,2720,0
|
|
20230908,103200,159294995,2720,2720,2720,2720,0
|
|
20230908,103100,159294995,2720,2700,2720,2700,34
|
|
20230908,103000,159203175,2720,2720,2720,2720,0
|
|
20230908,102900,159203175,2720,2720,2720,2720,0
|
|
20230908,102800,159203175,2720,2715,2720,2715,200
|
|
20230908,102700,158659735,2715,2715,2715,2715,427
|
|
20230908,102600,157500430,2715,2715,2715,2715,0
|
|
20230908,102500,157500430,2715,2710,2720,2710,1307
|
|
20230908,102400,153950700,2715,2715,2715,2715,0
|
|
20230908,102300,153950700,2715,2700,2715,2700,200
|
|
20230908,102200,153410490,2685,2695,2700,2685,15003
|
|
20230908,102100,112904660,2700,2700,2700,2700,5
|
|
20230908,102000,112891160,2700,2700,2700,2700,0
|
|
20230908,101900,112891160,2700,2700,2700,2700,0
|
|
20230908,101800,112891160,2700,2700,2700,2700,0
|
|
20230908,101700,112891160,2700,2700,2700,2700,0
|
|
20230908,101600,112891160,2700,2700,2700,2700,0
|
|
20230908,101500,112891160,2700,2690,2700,2690,2709
|
|
20230908,101400,105581505,2690,2690,2690,2690,0
|
|
20230908,101300,105581505,2690,2690,2690,2690,1
|
|
20230908,101200,105578815,2685,2685,2685,2685,2
|
|
20230908,101100,105573445,2690,2685,2690,2685,7
|
|
20230908,101000,105554645,2685,2685,2690,2685,976
|
|
20230908,100900,102930580,2685,2685,2685,2685,40
|
|
20230908,100800,102823180,2670,2670,2670,2670,0
|
|
20230908,100700,102823180,2670,2670,2670,2670,0
|
|
20230908,100600,102823180,2670,2670,2670,2670,0
|
|
20230908,100500,102823180,2670,2670,2670,2670,0
|
|
20230908,100400,102823180,2670,2670,2670,2670,0
|
|
20230908,100300,102823180,2670,2670,2670,2670,0
|
|
20230908,100200,102823180,2670,2670,2670,2670,1
|
|
20230908,100100,102820510,2685,2685,2685,2685,0
|
|
20230908,100000,102820510,2685,2685,2685,2685,1
|
|
20230908,095900,102817825,2685,2685,2685,2685,0
|
|
20230908,095800,102817825,2685,2685,2685,2685,0
|
|
20230908,095700,102817825,2685,2685,2685,2685,0
|
|
20230908,095600,102817825,2685,2685,2685,2685,0
|
|
20230908,095500,102817825,2685,2685,2685,2685,0
|
|
20230908,095400,102817825,2685,2685,2685,2685,0
|
|
20230908,095300,102817825,2685,2685,2685,2685,500
|
|
20230908,095200,101475325,2685,2685,2685,2685,0
|
|
20230908,095100,101475325,2685,2680,2685,2680,30
|
|
20230908,095000,101394875,2665,2670,2670,2665,171
|
|
20230908,094900,100938715,2690,2685,2690,2675,690
|
|
20230908,094800,99082805,2685,2680,2685,2680,360
|
|
20230908,094700,98116430,2680,2670,2680,2665,692
|
|
20230908,094600,96265000,2670,2660,2670,2660,11
|
|
20230908,094500,96235690,2655,2655,2655,2655,0
|
|
20230908,094400,96235690,2655,2655,2655,2655,0
|
|
20230908,094300,96235690,2655,2655,2655,2655,0
|
|
20230908,094200,96235690,2655,2655,2655,2655,0
|
|
20230908,094100,96235690,2655,2660,2660,2655,303
|
|
20230908,094000,95430115,2670,2665,2670,2665,469
|
|
20230908,093900,94178885,2660,2660,2660,2660,0
|
|
20230908,093800,94178885,2660,2660,2660,2660,200
|
|
20230908,093700,93646885,2660,2645,2660,2645,445
|
|
20230908,093600,92469830,2640,2640,2640,2640,0
|
|
20230908,093500,92469830,2640,2660,2660,2640,2001
|
|
20230908,093400,87184325,2660,2660,2660,2660,1
|
|
20230908,093300,87181665,2650,2650,2650,2650,1
|
|
20230908,093200,87179015,2650,2645,2650,2645,11
|
|
20230908,093100,87149915,2645,2645,2645,2645,0
|
|
20230908,093000,87149915,2645,2645,2645,2645,37
|
|
20230908,092900,87052050,2645,2645,2645,2645,0
|
|
20230908,092800,87052050,2645,2645,2645,2645,10
|
|
20230908,092700,87025600,2645,2645,2645,2645,200
|
|
20230908,092600,86496600,2650,2650,2650,2650,240
|
|
20230908,092500,85860600,2650,2650,2650,2650,100
|
|
20230908,092400,85595600,2655,2655,2655,2655,311
|
|
20230908,092300,84769895,2660,2660,2660,2660,0
|
|
20230908,092200,84769895,2660,2660,2660,2660,0
|
|
20230908,092100,84769895,2660,2660,2660,2660,90
|
|
20230908,092000,84530495,2700,2700,2700,2700,0
|
|
20230908,091900,84530495,2700,2700,2700,2700,0
|
|
20230908,091800,84530495,2700,2700,2700,2700,60
|
|
20230908,091700,84368495,2700,2700,2700,2700,10
|
|
20230908,091600,84341495,2675,2645,2675,2645,19022
|
|
20230908,091500,33869610,2630,2630,2630,2630,295
|
|
20230908,091400,33093760,2625,2625,2625,2625,0
|
|
20230908,091300,33093760,2625,2620,2645,2620,554
|
|
20230908,091200,31628535,2610,2615,2615,2610,2203
|
|
20230908,091100,25878410,2615,2615,2615,2615,270
|
|
20230908,091000,25172360,2610,2610,2610,2610,0
|
|
20230908,090900,25172360,2610,2625,2625,2610,1499
|
|
20230908,090800,21248980,2630,2630,2630,2630,500
|
|
20230908,090700,19933980,2650,2645,2650,2620,1105
|
|
20230908,090600,17035445,2625,2625,2625,2625,600
|
|
20230908,090500,15460445,2625,2630,2630,2625,1421
|
|
20230908,090400,11728760,2630,2645,2645,2630,3000
|
|
20230908,090300,3821785,2645,2645,2645,2645,414
|
|
20230908,090200,2726755,2645,2645,2645,2645,480
|
|
20230908,090100,1457155,2635,2635,2635,2635,0
|
|
20230908,090000,1457155,2635,2635,2635,2635,553
|