629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,192600,1183979900,2505,2505,2505,2505,9894
|
|
20230908,192500,1183979900,2505,2505,2505,2505,0
|
|
20230908,192400,1183979900,2505,2505,2505,2505,0
|
|
20230908,192300,1183979900,2505,2505,2505,2505,0
|
|
20230908,192200,1183979900,2505,2505,2505,2505,0
|
|
20230908,192100,1183979900,2505,2505,2505,2505,0
|
|
20230908,192000,1183979900,2505,2505,2505,2505,0
|
|
20230908,191900,1183979900,2505,2505,2505,2505,0
|
|
20230908,191800,1183979900,2505,2505,2505,2505,0
|
|
20230908,191700,1183979900,2505,2505,2505,2505,0
|
|
20230908,191600,1183979900,2505,2505,2505,2505,0
|
|
20230908,191500,1183979900,2505,2505,2505,2505,0
|
|
20230908,191400,1183979900,2505,2505,2505,2505,0
|
|
20230908,191300,1183979900,2505,2505,2505,2505,0
|
|
20230908,191200,1183979900,2505,2505,2505,2505,0
|
|
20230908,191100,1183979900,2505,2505,2505,2505,0
|
|
20230908,191000,1183979900,2505,2505,2505,2505,0
|
|
20230908,190900,1183979900,2505,2505,2505,2505,0
|
|
20230908,190800,1183979900,2505,2505,2505,2505,0
|
|
20230908,190700,1183979900,2505,2505,2505,2505,0
|
|
20230908,190600,1183979900,2505,2505,2505,2505,0
|
|
20230908,190500,1183979900,2505,2505,2505,2505,0
|
|
20230908,190400,1183979900,2505,2505,2505,2505,0
|
|
20230908,190300,1183979900,2505,2505,2505,2505,0
|
|
20230908,190200,1183979900,2505,2505,2505,2505,0
|
|
20230908,190100,1183979900,2505,2505,2505,2505,0
|
|
20230908,190000,1183979900,2505,2505,2505,2505,0
|
|
20230908,185900,1183979900,2505,2505,2505,2505,0
|
|
20230908,185800,1183979900,2505,2505,2505,2505,0
|
|
20230908,185700,1183979900,2505,2505,2505,2505,0
|
|
20230908,185600,1183979900,2505,2505,2505,2505,9894
|
|
20230908,185500,1183979900,2505,2505,2505,2505,0
|
|
20230908,185400,1183979900,2505,2505,2505,2505,0
|
|
20230908,185300,1183979900,2505,2505,2505,2505,0
|
|
20230908,185200,1183979900,2505,2505,2505,2505,0
|
|
20230908,185100,1183979900,2505,2505,2505,2505,0
|
|
20230908,185000,1183979900,2505,2505,2505,2505,0
|
|
20230908,184900,1183979900,2505,2505,2505,2505,0
|
|
20230908,184800,1183979900,2505,2505,2505,2505,0
|
|
20230908,184700,1183979900,2505,2505,2505,2505,0
|
|
20230908,184600,1183979900,2505,2505,2505,2505,0
|
|
20230908,184500,1183979900,2505,2505,2505,2505,0
|
|
20230908,184400,1183979900,2505,2505,2505,2505,0
|
|
20230908,184300,1183979900,2505,2505,2505,2505,0
|
|
20230908,184200,1183979900,2505,2505,2505,2505,0
|
|
20230908,184100,1183979900,2505,2505,2505,2505,0
|
|
20230908,184000,1183979900,2505,2505,2505,2505,0
|
|
20230908,183900,1183979900,2505,2505,2505,2505,0
|
|
20230908,183800,1183979900,2505,2505,2505,2505,0
|
|
20230908,183700,1183979900,2505,2505,2505,2505,0
|
|
20230908,183600,1183979900,2505,2505,2505,2505,0
|
|
20230908,183500,1183979900,2505,2505,2505,2505,0
|
|
20230908,183400,1183979900,2505,2505,2505,2505,0
|
|
20230908,183300,1183979900,2505,2505,2505,2505,0
|
|
20230908,183200,1183979900,2505,2505,2505,2505,0
|
|
20230908,183100,1183979900,2505,2505,2505,2505,0
|
|
20230908,183000,1183979900,2505,2505,2505,2505,0
|
|
20230908,182900,1183979900,2505,2505,2505,2505,0
|
|
20230908,182800,1183979900,2505,2505,2505,2505,0
|
|
20230908,182700,1183979900,2505,2505,2505,2505,0
|
|
20230908,182600,1183979900,2505,2505,2505,2505,9894
|
|
20230908,182500,1183979900,2505,2505,2505,2505,0
|
|
20230908,182400,1183979900,2505,2505,2505,2505,0
|
|
20230908,182300,1183979900,2505,2505,2505,2505,0
|
|
20230908,182200,1183979900,2505,2505,2505,2505,0
|
|
20230908,182100,1183979900,2505,2505,2505,2505,0
|
|
20230908,182000,1183979900,2505,2505,2505,2505,0
|
|
20230908,181900,1183979900,2505,2505,2505,2505,0
|
|
20230908,181800,1183979900,2505,2505,2505,2505,0
|
|
20230908,181700,1183979900,2505,2505,2505,2505,0
|
|
20230908,181600,1183979900,2505,2505,2505,2505,0
|
|
20230908,181500,1183979900,2505,2505,2505,2505,0
|
|
20230908,181400,1183979900,2505,2505,2505,2505,0
|
|
20230908,181300,1183979900,2505,2505,2505,2505,0
|
|
20230908,181200,1183979900,2505,2505,2505,2505,0
|
|
20230908,181100,1183979900,2505,2505,2505,2505,0
|
|
20230908,181000,1183979900,2505,2505,2505,2505,0
|
|
20230908,180900,1183979900,2505,2505,2505,2505,0
|
|
20230908,180800,1183979900,2505,2505,2505,2505,0
|
|
20230908,180700,1183979900,2505,2505,2505,2505,0
|
|
20230908,180600,1183979900,2505,2505,2505,2505,0
|
|
20230908,180500,1183979900,2505,2505,2505,2505,0
|
|
20230908,180400,1183979900,2505,2505,2505,2505,0
|
|
20230908,180300,1183979900,2505,2505,2505,2505,0
|
|
20230908,180200,1183979900,2505,2505,2505,2505,0
|
|
20230908,180100,1183979900,2505,2505,2505,2505,0
|
|
20230908,180000,1183979900,2505,2505,2505,2505,0
|
|
20230908,175900,1183979900,2505,2505,2505,2505,0
|
|
20230908,175800,1183979900,2505,2505,2505,2505,0
|
|
20230908,175700,1183979900,2505,2505,2505,2505,0
|
|
20230908,175600,1183979900,2505,2505,2505,2505,9894
|
|
20230908,175500,1183979900,2505,2505,2505,2505,0
|
|
20230908,175400,1183979900,2505,2505,2505,2505,0
|
|
20230908,175300,1183979900,2505,2505,2505,2505,0
|
|
20230908,175200,1183979900,2505,2505,2505,2505,0
|
|
20230908,175100,1183979900,2505,2505,2505,2505,0
|
|
20230908,175000,1183979900,2505,2505,2505,2505,0
|
|
20230908,174900,1183979900,2505,2505,2505,2505,0
|
|
20230908,174800,1183979900,2505,2505,2505,2505,0
|
|
20230908,174700,1183979900,2505,2505,2505,2505,0
|
|
20230908,174600,1183979900,2505,2505,2505,2505,0
|
|
20230908,174500,1183979900,2505,2505,2505,2505,0
|
|
20230908,174400,1183979900,2505,2505,2505,2505,0
|
|
20230908,174300,1183979900,2505,2505,2505,2505,0
|
|
20230908,174200,1183979900,2505,2505,2505,2505,0
|
|
20230908,174100,1183979900,2505,2505,2505,2505,0
|
|
20230908,174000,1183979900,2505,2505,2505,2505,0
|
|
20230908,173900,1183979900,2505,2505,2505,2505,0
|
|
20230908,173800,1183979900,2505,2505,2505,2505,0
|
|
20230908,173700,1183979900,2505,2505,2505,2505,0
|
|
20230908,173600,1183979900,2505,2505,2505,2505,0
|
|
20230908,173500,1183979900,2505,2505,2505,2505,0
|
|
20230908,173400,1183979900,2505,2505,2505,2505,0
|
|
20230908,173300,1183979900,2505,2505,2505,2505,0
|
|
20230908,173200,1183979900,2505,2505,2505,2505,0
|
|
20230908,173100,1183979900,2505,2505,2505,2505,0
|
|
20230908,173000,1183979900,2505,2505,2505,2505,0
|
|
20230908,172900,1183979900,2505,2505,2505,2505,0
|
|
20230908,172800,1183979900,2505,2505,2505,2505,0
|
|
20230908,172700,1183979900,2505,2505,2505,2505,0
|
|
20230908,172600,1183979900,2505,2505,2505,2505,9894
|
|
20230908,172500,1183979900,2505,2505,2505,2505,0
|
|
20230908,172400,1183979900,2505,2505,2505,2505,0
|
|
20230908,172300,1183979900,2505,2505,2505,2505,0
|
|
20230908,172200,1183979900,2505,2505,2505,2505,0
|
|
20230908,172100,1183979900,2505,2505,2505,2505,0
|
|
20230908,172000,1183979900,2505,2505,2505,2505,0
|
|
20230908,171900,1183979900,2505,2505,2505,2505,0
|
|
20230908,171800,1183979900,2505,2505,2505,2505,0
|
|
20230908,171700,1183979900,2505,2505,2505,2505,0
|
|
20230908,171600,1183979900,2505,2505,2505,2505,0
|
|
20230908,171500,1183979900,2505,2505,2505,2505,0
|
|
20230908,171400,1183979900,2505,2505,2505,2505,0
|
|
20230908,171300,1183979900,2505,2505,2505,2505,0
|
|
20230908,171200,1183979900,2505,2505,2505,2505,0
|
|
20230908,171100,1183979900,2505,2505,2505,2505,0
|
|
20230908,171000,1183979900,2505,2505,2505,2505,0
|
|
20230908,170900,1183979900,2505,2505,2505,2505,0
|
|
20230908,170800,1183979900,2505,2505,2505,2505,0
|
|
20230908,170700,1183979900,2505,2505,2505,2505,0
|
|
20230908,170600,1183979900,2505,2505,2505,2505,0
|
|
20230908,170500,1183979900,2505,2505,2505,2505,0
|
|
20230908,170400,1183979900,2505,2505,2505,2505,0
|
|
20230908,170300,1183979900,2505,2505,2505,2505,0
|
|
20230908,170200,1183979900,2505,2505,2505,2505,0
|
|
20230908,170100,1183979900,2505,2505,2505,2505,0
|
|
20230908,170000,1183979900,2505,2505,2505,2505,0
|
|
20230908,165900,1183979900,2505,2505,2505,2505,0
|
|
20230908,165800,1183979900,2505,2505,2505,2505,0
|
|
20230908,165700,1183979900,2505,2505,2505,2505,0
|
|
20230908,165600,1183979900,2505,2505,2505,2505,9894
|
|
20230908,165500,1183979900,2505,2505,2505,2505,0
|
|
20230908,165400,1183979900,2505,2505,2505,2505,0
|
|
20230908,165300,1183979900,2505,2505,2505,2505,0
|
|
20230908,165200,1183979900,2505,2505,2505,2505,0
|
|
20230908,165100,1183979900,2505,2505,2505,2505,0
|
|
20230908,165000,1183979900,2505,2505,2505,2505,0
|
|
20230908,164900,1183979900,2505,2505,2505,2505,0
|
|
20230908,164800,1183979900,2505,2505,2505,2505,0
|
|
20230908,164700,1183979900,2505,2505,2505,2505,0
|
|
20230908,164600,1183979900,2505,2505,2505,2505,0
|
|
20230908,164500,1183979900,2505,2505,2505,2505,0
|
|
20230908,164400,1183979900,2505,2505,2505,2505,0
|
|
20230908,164300,1183979900,2505,2505,2505,2505,0
|
|
20230908,164200,1183979900,2505,2505,2505,2505,0
|
|
20230908,164100,1183979900,2505,2505,2505,2505,0
|
|
20230908,164000,1183979900,2505,2505,2505,2505,0
|
|
20230908,163900,1183979900,2505,2505,2505,2505,0
|
|
20230908,163800,1183979900,2505,2505,2505,2505,0
|
|
20230908,163700,1183979900,2505,2505,2505,2505,0
|
|
20230908,163600,1183979900,2505,2505,2505,2505,0
|
|
20230908,163500,1183979900,2505,2505,2505,2505,0
|
|
20230908,163400,1183979900,2505,2505,2505,2505,0
|
|
20230908,163300,1183979900,2505,2505,2505,2505,0
|
|
20230908,163200,1183979900,2505,2505,2505,2505,0
|
|
20230908,163100,1183979900,2505,2505,2505,2505,0
|
|
20230908,163000,1183979900,2505,2505,2505,2505,0
|
|
20230908,162900,1183979900,2505,2505,2505,2505,0
|
|
20230908,162800,1183979900,2505,2505,2505,2505,0
|
|
20230908,162700,1183979900,2505,2505,2505,2505,0
|
|
20230908,162600,1183979900,2505,2505,2505,2505,9894
|
|
20230908,162500,1183979900,2505,2505,2505,2505,0
|
|
20230908,162400,1183979900,2505,2505,2505,2505,0
|
|
20230908,162300,1183979900,2505,2505,2505,2505,0
|
|
20230908,162200,1183979900,2505,2505,2505,2505,0
|
|
20230908,162100,1183979900,2505,2505,2505,2505,0
|
|
20230908,162000,1183979900,2505,2505,2505,2505,0
|
|
20230908,161900,1183979900,2505,2505,2505,2505,0
|
|
20230908,161800,1183979900,2505,2505,2505,2505,0
|
|
20230908,161700,1183979900,2505,2505,2505,2505,0
|
|
20230908,161600,1183979900,2505,2505,2505,2505,0
|
|
20230908,161500,1183979900,2505,2505,2505,2505,0
|
|
20230908,161400,1183979900,2505,2505,2505,2505,0
|
|
20230908,161300,1183979900,2505,2505,2505,2505,0
|
|
20230908,161200,1183979900,2505,2505,2505,2505,0
|
|
20230908,161100,1183979900,2505,2505,2505,2505,0
|
|
20230908,161000,1183979900,2505,2505,2505,2505,0
|
|
20230908,160900,1183979900,2505,2505,2505,2505,0
|
|
20230908,160800,1183979900,2505,2505,2505,2505,0
|
|
20230908,160700,1183979900,2505,2505,2505,2505,0
|
|
20230908,160600,1183979900,2505,2505,2505,2505,0
|
|
20230908,160500,1183979900,2505,2505,2505,2505,0
|
|
20230908,160400,1183979900,2505,2505,2505,2505,0
|
|
20230908,160300,1183979900,2505,2505,2505,2505,0
|
|
20230908,160200,1183979900,2505,2505,2505,2505,0
|
|
20230908,160100,1183979900,2505,2505,2505,2505,0
|
|
20230908,160000,1183979900,2505,2505,2505,2505,0
|
|
20230908,155900,1183979900,2505,2505,2505,2505,0
|
|
20230908,155800,1183979900,2505,2505,2505,2505,0
|
|
20230908,155700,1183979900,2505,2505,2505,2505,0
|
|
20230908,155600,1183979900,2505,2505,2505,2505,9894
|
|
20230908,155500,1183979900,2505,2505,2505,2505,0
|
|
20230908,155400,1183979900,2505,2505,2505,2505,0
|
|
20230908,155300,1183979900,2505,2505,2505,2505,0
|
|
20230908,155200,1183979900,2505,2505,2505,2505,0
|
|
20230908,155100,1183979900,2505,2505,2505,2505,0
|
|
20230908,155000,1183979900,2505,2505,2505,2505,0
|
|
20230908,154900,1183979900,2505,2505,2505,2505,0
|
|
20230908,154800,1183979900,2505,2505,2505,2505,0
|
|
20230908,154700,1183979900,2505,2505,2505,2505,0
|
|
20230908,154600,1183979900,2505,2505,2505,2505,0
|
|
20230908,154500,1183979900,2505,2505,2505,2505,0
|
|
20230908,154400,1183979900,2505,2505,2505,2505,0
|
|
20230908,154300,1183979900,2505,2505,2505,2505,0
|
|
20230908,154200,1183979900,2505,2505,2505,2505,0
|
|
20230908,154100,1183979900,2505,2505,2505,2505,0
|
|
20230908,154000,1183979900,2505,2505,2505,2505,0
|
|
20230908,153900,1183979900,2505,2505,2505,2505,0
|
|
20230908,153800,1183979900,2505,2505,2505,2505,0
|
|
20230908,153700,1183979900,2505,2505,2505,2505,0
|
|
20230908,153600,1183979900,2505,2505,2505,2505,0
|
|
20230908,153500,1183979900,2505,2505,2505,2505,0
|
|
20230908,153400,1183979900,2505,2505,2505,2505,0
|
|
20230908,153300,1183979900,2505,2505,2505,2505,0
|
|
20230908,153200,1183979900,2505,2505,2505,2505,0
|
|
20230908,153100,1183979900,2505,2505,2505,2505,0
|
|
20230908,153000,1183979900,2505,2505,2505,2505,9894
|
|
20230908,152900,1159195430,2500,2500,2500,2500,0
|
|
20230908,152800,1159195430,2500,2500,2500,2500,0
|
|
20230908,152700,1159195430,2500,2500,2500,2500,0
|
|
20230908,152600,1159195430,2500,2500,2500,2500,0
|
|
20230908,152500,1159195430,2500,2500,2500,2500,0
|
|
20230908,152400,1159195430,2500,2500,2500,2500,0
|
|
20230908,152300,1159195430,2500,2500,2500,2500,0
|
|
20230908,152200,1159195430,2500,2500,2500,2500,0
|
|
20230908,152100,1159195430,2500,2500,2500,2500,0
|
|
20230908,152000,1159195430,2500,2500,2500,2500,0
|
|
20230908,151900,1159195430,2500,2495,2505,2490,1637
|
|
20230908,151800,1155106560,2490,2490,2500,2490,12708
|
|
20230908,151700,1123451025,2495,2495,2495,2495,140
|
|
20230908,151600,1123101725,2495,2495,2495,2495,341
|
|
20230908,151500,1122250930,2495,2495,2495,2495,1
|
|
20230908,151400,1122248435,2490,2495,2495,2490,3065
|
|
20230908,151300,1114610560,2500,2495,2500,2495,130
|
|
20230908,151200,1114286100,2500,2495,2500,2490,525
|
|
20230908,151100,1112976340,2505,2505,2505,2505,0
|
|
20230908,151000,1112976340,2505,2505,2505,2505,0
|
|
20230908,150900,1112976340,2505,2505,2505,2505,0
|
|
20230908,150800,1112976340,2505,2495,2505,2495,398
|
|
20230908,150700,1111982815,2495,2495,2495,2495,392
|
|
20230908,150600,1111004775,2495,2500,2505,2495,1604
|
|
20230908,150500,1107002760,2495,2495,2495,2490,1590
|
|
20230908,150400,1103036210,2495,2495,2495,2495,931
|
|
20230908,150300,1100713365,2505,2505,2505,2505,0
|
|
20230908,150200,1100713365,2505,2505,2505,2505,1
|
|
20230908,150100,1100710860,2505,2505,2505,2505,0
|
|
20230908,150000,1100710860,2505,2495,2505,2495,73
|
|
20230908,145900,1100528715,2505,2500,2505,2500,2
|
|
20230908,145800,1100523710,2505,2505,2505,2500,526
|
|
20230908,145700,1099206130,2505,2495,2505,2495,114
|
|
20230908,145600,1098921690,2495,2495,2505,2495,114
|
|
20230908,145500,1098637250,2495,2495,2495,2495,65
|
|
20230908,145400,1098475075,2500,2500,2500,2500,0
|
|
20230908,145300,1098475075,2500,2500,2500,2500,400
|
|
20230908,145200,1097475075,2505,2505,2505,2505,0
|
|
20230908,145100,1097475075,2505,2505,2505,2505,0
|
|
20230908,145000,1097475075,2505,2505,2505,2505,0
|
|
20230908,144900,1097475075,2505,2490,2505,2490,251
|
|
20230908,144800,1096850070,2490,2490,2490,2490,42
|
|
20230908,144700,1096745490,2505,2505,2505,2505,41
|
|
20230908,144600,1096642785,2505,2505,2505,2495,4
|
|
20230908,144500,1096632775,2495,2495,2495,2495,100
|
|
20230908,144400,1096383275,2495,2505,2505,2495,537
|
|
20230908,144300,1095040925,2500,2500,2500,2495,34
|
|
20230908,144200,1094956025,2495,2500,2505,2490,392
|
|
20230908,144100,1093979790,2500,2505,2505,2500,6
|
|
20230908,144000,1093964775,2510,2495,2510,2495,312
|
|
20230908,143900,1093186215,2495,2495,2495,2495,4
|
|
20230908,143800,1093176235,2495,2495,2495,2495,97
|
|
20230908,143700,1092934220,2495,2495,2495,2495,8
|
|
20230908,143600,1092914260,2495,2495,2495,2495,0
|
|
20230908,143500,1092914260,2495,2495,2495,2495,200
|
|
20230908,143400,1092415260,2495,2495,2495,2495,3
|
|
20230908,143300,1092407775,2495,2495,2495,2495,23
|
|
20230908,143200,1092350390,2490,2495,2495,2490,401
|
|
20230908,143100,1091349900,2490,2495,2495,2490,303
|
|
20230908,143000,1090595415,2495,2495,2495,2495,565
|
|
20230908,142900,1089185740,2495,2495,2495,2495,1000
|
|
20230908,142800,1086690740,2490,2490,2490,2490,0
|
|
20230908,142700,1086690740,2490,2490,2490,2490,100
|
|
20230908,142600,1086441740,2495,2495,2495,2495,5
|
|
20230908,142500,1086429265,2495,2495,2495,2495,20
|
|
20230908,142400,1086379365,2495,2495,2495,2495,0
|
|
20230908,142300,1086379365,2495,2495,2495,2495,0
|
|
20230908,142200,1086379365,2495,2490,2495,2490,3405
|
|
20230908,142100,1077900905,2495,2490,2495,2490,2211
|
|
20230908,142000,1072395460,2495,2490,2495,2490,12
|
|
20230908,141900,1072365570,2495,2490,2495,2490,738
|
|
20230908,141800,1070526450,2495,2495,2495,2495,100
|
|
20230908,141700,1070276950,2495,2495,2495,2495,1
|
|
20230908,141600,1070274455,2490,2490,2490,2490,10
|
|
20230908,141500,1070249555,2495,2495,2495,2495,5
|
|
20230908,141400,1070237080,2495,2495,2495,2495,0
|
|
20230908,141300,1070237080,2495,2495,2495,2495,263
|
|
20230908,141200,1069580895,2490,2490,2490,2490,154
|
|
20230908,141100,1069197435,2490,2495,2495,2490,246
|
|
20230908,141000,1068584875,2505,2495,2505,2495,13
|
|
20230908,140900,1068552420,2505,2495,2505,2495,1389
|
|
20230908,140800,1065086430,2495,2495,2495,2490,1567
|
|
20230908,140700,1061184380,2495,2495,2495,2495,301
|
|
20230908,140600,1060433385,2495,2495,2495,2495,0
|
|
20230908,140500,1060433385,2495,2495,2495,2495,500
|
|
20230908,140400,1059185885,2495,2495,2495,2495,567
|
|
20230908,140300,1057771220,2490,2500,2500,2490,7708
|
|
20230908,140200,1038552120,2500,2500,2500,2500,0
|
|
20230908,140100,1038552120,2500,2500,2500,2500,0
|
|
20230908,140000,1038552120,2500,2500,2500,2500,640
|
|
20230908,135900,1036952120,2500,2500,2500,2500,0
|
|
20230908,135800,1036952120,2500,2500,2500,2500,219
|
|
20230908,135700,1036404620,2500,2500,2500,2500,30
|
|
20230908,135600,1036329620,2495,2495,2495,2495,0
|
|
20230908,135500,1036329620,2495,2495,2495,2495,1535
|
|
20230908,135400,1032499795,2495,2495,2495,2495,600
|
|
20230908,135300,1031002795,2500,2500,2500,2500,1
|
|
20230908,135200,1031000295,2510,2500,2510,2495,1547
|
|
20230908,135100,1027132305,2500,2500,2500,2500,0
|
|
20230908,135000,1027132305,2500,2500,2500,2500,0
|
|
20230908,134900,1027132305,2500,2500,2500,2500,297
|
|
20230908,134800,1026389805,2500,2500,2500,2500,0
|
|
20230908,134700,1026389805,2500,2500,2500,2500,10
|
|
20230908,134600,1026364805,2510,2510,2510,2510,0
|
|
20230908,134500,1026364805,2510,2510,2510,2510,50
|
|
20230908,134400,1026239305,2510,2510,2510,2495,4
|
|
20230908,134300,1026229295,2495,2500,2510,2495,208
|
|
20230908,134200,1025710220,2495,2495,2495,2495,49
|
|
20230908,134100,1025587965,2495,2495,2510,2495,638
|
|
20230908,134000,1023995640,2500,2500,2500,2500,121
|
|
20230908,133900,1023693140,2500,2500,2500,2500,0
|
|
20230908,133800,1023693140,2500,2500,2500,2500,0
|
|
20230908,133700,1023693140,2500,2500,2500,2500,100
|
|
20230908,133600,1023443140,2505,2495,2505,2495,576
|
|
20230908,133500,1022005520,2510,2510,2510,2510,0
|
|
20230908,133400,1022005520,2510,2510,2510,2500,87
|
|
20230908,133300,1021787810,2510,2510,2510,2510,0
|
|
20230908,133200,1021787810,2510,2500,2510,2500,25
|
|
20230908,133100,1021725295,2500,2500,2500,2500,0
|
|
20230908,133000,1021725295,2500,2500,2500,2500,200
|
|
20230908,132900,1021225295,2510,2500,2510,2495,1167
|
|
20230908,132800,1018310445,2500,2500,2500,2500,144
|
|
20230908,132700,1017950445,2500,2500,2500,2500,605
|
|
20230908,132600,1016437945,2510,2510,2510,2510,0
|
|
20230908,132500,1016437945,2510,2510,2510,2510,0
|
|
20230908,132400,1016437945,2510,2510,2510,2510,0
|
|
20230908,132300,1016437945,2510,2500,2510,2500,6
|
|
20230908,132200,1016422935,2500,2500,2500,2500,96
|
|
20230908,132100,1016182935,2500,2500,2500,2500,18
|
|
20230908,132000,1016137935,2495,2495,2495,2495,535
|
|
20230908,131900,1014803110,2500,2500,2500,2500,0
|
|
20230908,131800,1014803110,2500,2500,2500,2500,0
|
|
20230908,131700,1014803110,2500,2500,2500,2500,200
|
|
20230908,131600,1014303110,2510,2510,2510,2505,500
|
|
20230908,131500,1013049110,2515,2515,2515,2515,0
|
|
20230908,131400,1013049110,2515,2500,2515,2500,2063
|
|
20230908,131300,1007877495,2495,2500,2510,2495,3298
|
|
20230908,131200,999633970,2500,2500,2500,2500,952
|
|
20230908,131100,997253970,2500,2500,2500,2500,0
|
|
20230908,131000,997253970,2500,2495,2500,2495,156
|
|
20230908,130900,996864630,2500,2500,2500,2500,605
|
|
20230908,130800,995352130,2500,2490,2500,2490,3204
|
|
20230908,130700,987344170,2490,2490,2490,2490,300
|
|
20230908,130600,986597170,2490,2490,2490,2490,537
|
|
20230908,130500,985260040,2495,2495,2505,2495,2151
|
|
20230908,130400,979893285,2495,2495,2495,2495,50
|
|
20230908,130300,979768535,2500,2500,2500,2500,0
|
|
20230908,130200,979768535,2500,2500,2500,2500,5
|
|
20230908,130100,979756035,2505,2505,2505,2505,0
|
|
20230908,130000,979756035,2505,2505,2505,2505,1
|
|
20230908,125900,979753530,2500,2500,2500,2500,20
|
|
20230908,125800,979703530,2505,2505,2505,2505,1
|
|
20230908,125700,979701025,2500,2500,2500,2500,2
|
|
20230908,125600,979696025,2500,2500,2505,2500,692
|
|
20230908,125500,977965515,2500,2500,2500,2500,4
|
|
20230908,125400,977955515,2500,2500,2500,2495,6029
|
|
20230908,125300,962912880,2500,2500,2500,2500,25
|
|
20230908,125200,962850380,2500,2500,2500,2500,23
|
|
20230908,125100,962792880,2500,2500,2500,2500,37
|
|
20230908,125000,962700380,2500,2500,2500,2500,32
|
|
20230908,124900,962620380,2500,2500,2500,2500,40
|
|
20230908,124800,962520380,2500,2495,2500,2495,814
|
|
20230908,124700,960487910,2500,2500,2500,2500,6
|
|
20230908,124600,960472910,2500,2500,2500,2500,500
|
|
20230908,124500,959222910,2500,2500,2500,2500,0
|
|
20230908,124400,959222910,2500,2505,2505,2500,8
|
|
20230908,124300,959202905,2500,2500,2500,2500,5
|
|
20230908,124200,959190405,2500,2500,2500,2500,300
|
|
20230908,124100,958440405,2500,2500,2500,2500,0
|
|
20230908,124000,958440405,2500,2500,2500,2495,952
|
|
20230908,123900,956063075,2495,2495,2495,2495,534
|
|
20230908,123800,954730745,2500,2505,2505,2500,516
|
|
20230908,123700,953440695,2495,2495,2495,2495,960
|
|
20230908,123600,951045495,2495,2495,2495,2495,0
|
|
20230908,123500,951045495,2495,2500,2500,2495,537
|
|
20230908,123400,949705665,2505,2505,2505,2500,157
|
|
20230908,123300,949312690,2505,2505,2505,2505,5
|
|
20230908,123200,949300165,2505,2505,2505,2505,0
|
|
20230908,123100,949300165,2505,2505,2505,2505,561
|
|
20230908,123000,947894860,2505,2505,2505,2505,0
|
|
20230908,122900,947894860,2505,2500,2505,2500,655
|
|
20230908,122800,946257355,2500,2500,2500,2500,100
|
|
20230908,122700,946007355,2500,2500,2500,2500,103
|
|
20230908,122600,945749855,2500,2500,2500,2500,56
|
|
20230908,122500,945609855,2500,2500,2500,2500,65
|
|
20230908,122400,945447355,2505,2510,2510,2500,3530
|
|
20230908,122300,936622335,2500,2500,2500,2500,0
|
|
20230908,122200,936622335,2500,2505,2505,2500,636
|
|
20230908,122100,935031980,2505,2505,2505,2505,0
|
|
20230908,122000,935031980,2505,2510,2510,2505,859
|
|
20230908,121900,932879660,2510,2510,2510,2510,0
|
|
20230908,121800,932879660,2510,2510,2510,2510,0
|
|
20230908,121700,932879660,2510,2510,2510,2510,50
|
|
20230908,121600,932754160,2510,2500,2510,2500,2
|
|
20230908,121500,932749150,2510,2510,2510,2510,9
|
|
20230908,121400,932726560,2500,2505,2510,2500,113
|
|
20230908,121300,932443490,2500,2505,2505,2500,707
|
|
20230908,121200,930675960,2500,2505,2505,2500,550
|
|
20230908,121100,929300880,2500,2500,2500,2500,1330
|
|
20230908,121000,925975880,2505,2505,2505,2505,101
|
|
20230908,120900,925722875,2500,2505,2505,2500,1201
|
|
20230908,120800,922719370,2505,2505,2505,2505,35
|
|
20230908,120700,922631695,2505,2505,2505,2505,129
|
|
20230908,120600,922308550,2505,2505,2505,2505,256
|
|
20230908,120500,921667270,2510,2505,2510,2505,8
|
|
20230908,120400,921647225,2505,2510,2515,2505,2672
|
|
20230908,120300,914953850,2505,2505,2505,2505,100
|
|
20230908,120200,914703350,2505,2505,2505,2505,5
|
|
20230908,120100,914690825,2515,2515,2515,2515,198
|
|
20230908,120000,914192855,2515,2515,2515,2515,2
|
|
20230908,115900,914187825,2515,2520,2520,2505,1068
|
|
20230908,115800,911512415,2520,2510,2520,2505,910
|
|
20230908,115700,909232360,2510,2510,2510,2510,1000
|
|
20230908,115600,906722360,2510,2510,2510,2505,697
|
|
20230908,115500,904975870,2520,2515,2520,2515,330
|
|
20230908,115400,904144925,2515,2515,2515,2515,0
|
|
20230908,115300,904144925,2515,2515,2515,2515,198
|
|
20230908,115200,903646955,2515,2510,2515,2510,301
|
|
20230908,115100,902891440,2520,2520,2520,2520,0
|
|
20230908,115000,902891440,2520,2510,2520,2510,71
|
|
20230908,114900,902713220,2515,2515,2515,2515,0
|
|
20230908,114800,902713220,2515,2510,2515,2510,224
|
|
20230908,114700,902149980,2510,2510,2510,2510,22
|
|
20230908,114600,902094760,2510,2510,2510,2510,275
|
|
20230908,114500,901404510,2520,2515,2520,2515,225
|
|
20230908,114400,900838630,2515,2515,2515,2515,0
|
|
20230908,114300,900838630,2515,2515,2515,2515,40
|
|
20230908,114200,900738030,2515,2515,2515,2515,0
|
|
20230908,114100,900738030,2515,2510,2515,2510,84
|
|
20230908,114000,900527175,2515,2515,2515,2515,0
|
|
20230908,113900,900527175,2515,2515,2515,2515,1
|
|
20230908,113800,900524660,2520,2520,2520,2520,0
|
|
20230908,113700,900524660,2520,2520,2520,2520,3
|
|
20230908,113600,900517100,2520,2520,2520,2520,0
|
|
20230908,113500,900517100,2520,2520,2520,2520,1000
|
|
20230908,113400,897997100,2520,2520,2520,2520,5
|
|
20230908,113300,897984500,2515,2515,2515,2515,2000
|
|
20230908,113200,892954500,2515,2515,2515,2515,0
|
|
20230908,113100,892954500,2515,2515,2515,2515,0
|
|
20230908,113000,892954500,2515,2515,2515,2515,1
|
|
20230908,112900,892951985,2515,2515,2515,2515,0
|
|
20230908,112800,892951985,2515,2515,2515,2515,10
|
|
20230908,112700,892926835,2515,2515,2515,2515,3
|
|
20230908,112600,892919290,2500,2515,2515,2500,918
|
|
20230908,112500,890618335,2515,2515,2515,2515,0
|
|
20230908,112400,890618335,2515,2515,2515,2515,1
|
|
20230908,112300,890615820,2500,2500,2515,2500,711
|
|
20230908,112200,888837720,2515,2500,2515,2500,5
|
|
20230908,112100,888825205,2515,2515,2515,2495,2672
|
|
20230908,112000,882146785,2515,2505,2515,2505,1096
|
|
20230908,111900,879400320,2510,2500,2510,2500,397
|
|
20230908,111800,878407810,2510,2510,2510,2510,190
|
|
20230908,111700,877930910,2515,2515,2515,2515,0
|
|
20230908,111600,877930910,2515,2510,2515,2510,1313
|
|
20230908,111500,874635275,2515,2515,2515,2515,0
|
|
20230908,111400,874635275,2515,2515,2515,2515,198
|
|
20230908,111300,874137305,2515,2515,2515,2515,0
|
|
20230908,111200,874137305,2515,2515,2515,2515,0
|
|
20230908,111100,874137305,2515,2515,2515,2505,72
|
|
20230908,111000,873956925,2515,2500,2515,2500,201
|
|
20230908,110900,873454410,2500,2515,2515,2500,101
|
|
20230908,110800,873201895,2505,2520,2520,2505,101
|
|
20230908,110700,872948875,2510,2505,2520,2505,388
|
|
20230908,110600,871976705,2520,2515,2520,2515,497
|
|
20230908,110500,870724765,2520,2510,2520,2510,455
|
|
20230908,110400,869582530,2510,2510,2510,2510,300
|
|
20230908,110300,868829530,2510,2505,2510,2505,125
|
|
20230908,110200,868516400,2505,2505,2505,2505,100
|
|
20230908,110100,868265900,2510,2510,2510,2510,496
|
|
20230908,110000,867020940,2510,2495,2510,2495,1502
|
|
20230908,105900,863267420,2495,2505,2510,2490,10468
|
|
20230908,105800,837170200,2515,2505,2515,2495,6191
|
|
20230908,105700,821687470,2505,2515,2515,2505,3596
|
|
20230908,105600,812653205,2535,2535,2535,2535,0
|
|
20230908,105500,812653205,2535,2535,2535,2535,0
|
|
20230908,105400,812653205,2535,2535,2535,2535,0
|
|
20230908,105300,812653205,2535,2535,2535,2535,0
|
|
20230908,105200,812653205,2535,2535,2535,2535,0
|
|
20230908,105100,812653205,2535,2535,2535,2535,0
|
|
20230908,105000,812653205,2535,2520,2535,2520,668
|
|
20230908,104900,810969830,2535,2535,2535,2525,1285
|
|
20230908,104800,807716315,2530,2520,2530,2515,1421
|
|
20230908,104700,804127460,2530,2530,2530,2515,573
|
|
20230908,104600,802686320,2520,2520,2520,2520,1082
|
|
20230908,104500,799959680,2520,2520,2520,2520,96
|
|
20230908,104400,799717760,2535,2530,2535,2530,1312
|
|
20230908,104300,796397090,2530,2530,2530,2530,0
|
|
20230908,104200,796397090,2530,2525,2530,2525,205
|
|
20230908,104100,795879460,2530,2530,2530,2530,126
|
|
20230908,104000,795560680,2530,2525,2530,2525,757
|
|
20230908,103900,793649250,2525,2520,2525,2520,180
|
|
20230908,103800,793195645,2520,2530,2530,2520,367
|
|
20230908,103700,792270480,2530,2530,2530,2530,2
|
|
20230908,103600,792265420,2515,2525,2530,2515,299
|
|
20230908,103500,791509255,2520,2520,2520,2520,430
|
|
20230908,103400,790425655,2525,2515,2530,2515,635
|
|
20230908,103300,788827670,2530,2525,2530,2520,1508
|
|
20230908,103200,785020460,2525,2525,2525,2525,50
|
|
20230908,103100,784894210,2525,2520,2525,2520,912
|
|
20230908,103000,782594245,2520,2520,2520,2520,1
|
|
20230908,102900,782591725,2510,2510,2520,2510,202
|
|
20230908,102800,782084695,2520,2520,2520,2520,396
|
|
20230908,102700,781086775,2520,2510,2520,2510,194
|
|
20230908,102600,780599380,2510,2510,2510,2510,659
|
|
20230908,102500,778945290,2515,2515,2515,2515,0
|
|
20230908,102400,778945290,2515,2515,2515,2515,78
|
|
20230908,102300,778749120,2515,2515,2515,2510,65
|
|
20230908,102200,778585650,2515,2515,2515,2515,0
|
|
20230908,102100,778585650,2515,2515,2515,2515,0
|
|
20230908,102000,778585650,2515,2505,2515,2505,4
|
|
20230908,101900,778575620,2515,2510,2515,2510,101
|
|
20230908,101800,778322105,2510,2510,2510,2510,0
|
|
20230908,101700,778322105,2510,2505,2510,2505,201
|
|
20230908,101600,777817600,2515,2500,2515,2500,200
|
|
20230908,101500,777317325,2500,2505,2505,2500,559
|
|
20230908,101400,775917895,2515,2515,2515,2515,0
|
|
20230908,101300,775917895,2515,2515,2515,2515,10
|
|
20230908,101200,775892745,2515,2505,2515,2505,825
|
|
20230908,101100,773820530,2505,2505,2505,2505,1032
|
|
20230908,101000,771235370,2505,2505,2505,2505,531
|
|
20230908,100900,769905215,2505,2510,2510,2505,2850
|
|
20230908,100800,762759965,2510,2520,2520,2510,450
|
|
20230908,100700,761627565,2520,2520,2520,2520,4
|
|
20230908,100600,761617485,2510,2510,2510,2510,1293
|
|
20230908,100500,758372055,2510,2515,2515,2510,480
|
|
20230908,100400,757167105,2520,2520,2520,2515,770
|
|
20230908,100300,755229900,2520,2520,2520,2520,576
|
|
20230908,100200,753778380,2520,2520,2520,2505,1222
|
|
20230908,100100,750702855,2505,2505,2505,2505,378
|
|
20230908,100000,749755965,2525,2520,2525,2510,1949
|
|
20230908,095900,744850890,2520,2520,2520,2520,2000
|
|
20230908,095800,739810890,2525,2500,2525,2500,7641
|
|
20230908,095700,720633740,2500,2510,2510,2500,548
|
|
20230908,095600,719260600,2510,2505,2510,2490,326
|
|
20230908,095500,718444245,2490,2505,2505,2490,8633
|
|
20230908,095400,696941710,2505,2505,2505,2495,6165
|
|
20230908,095300,681525205,2510,2505,2510,2505,769
|
|
20230908,095200,679596360,2505,2510,2510,2505,744
|
|
20230908,095100,677732625,2510,2515,2515,2510,23
|
|
20230908,095000,677674785,2520,2510,2520,2505,6738
|
|
20230908,094900,660735635,2505,2510,2515,2505,797
|
|
20230908,094800,658739115,2505,2515,2515,2505,538
|
|
20230908,094700,657391365,2515,2505,2515,2505,39
|
|
20230908,094600,657293560,2505,2515,2515,2505,1139
|
|
20230908,094500,654439400,2510,2515,2515,2510,368
|
|
20230908,094400,653513905,2505,2500,2515,2500,942
|
|
20230908,094300,651156390,2500,2515,2515,2500,1046
|
|
20230908,094200,648534645,2515,2505,2515,2505,631
|
|
20230908,094100,646952780,2515,2515,2520,2510,568
|
|
20230908,094000,645525755,2515,2515,2520,2515,612
|
|
20230908,093900,643985020,2520,2520,2520,2520,249
|
|
20230908,093800,643357540,2500,2520,2520,2500,5594
|
|
20230908,093700,629346345,2520,2515,2520,2505,1023
|
|
20230908,093600,626778930,2525,2510,2525,2510,1863
|
|
20230908,093500,622102770,2510,2530,2530,2510,4662
|
|
20230908,093400,610376960,2530,2525,2530,2520,3206
|
|
20230908,093300,602284795,2530,2520,2530,2520,2051
|
|
20230908,093200,597111255,2520,2530,2535,2520,8778
|
|
20230908,093100,574937685,2540,2530,2540,2530,429
|
|
20230908,093000,573852305,2530,2530,2545,2530,1193
|
|
20230908,092900,570832435,2530,2540,2540,2530,4853
|
|
20230908,092800,558542010,2540,2545,2555,2540,5019
|
|
20230908,092700,545767980,2545,2545,2555,2540,748
|
|
20230908,092600,543866890,2555,2545,2555,2540,1174
|
|
20230908,092500,540882870,2545,2545,2560,2540,1468
|
|
20230908,092400,537150845,2545,2565,2565,2545,1842
|
|
20230908,092300,532455525,2565,2545,2565,2545,545
|
|
20230908,092200,531064480,2545,2560,2560,2545,16120
|
|
20230908,092100,489924630,2555,2565,2565,2555,3959
|
|
20230908,092000,479793840,2565,2570,2570,2565,197
|
|
20230908,091900,479288050,2570,2570,2570,2570,4
|
|
20230908,091800,479277770,2565,2565,2565,2565,1477
|
|
20230908,091700,475489265,2565,2570,2575,2565,3017
|
|
20230908,091600,467735765,2575,2570,2575,2565,2796
|
|
20230908,091500,460549875,2575,2575,2575,2565,1089
|
|
20230908,091400,457751855,2575,2590,2600,2575,3294
|
|
20230908,091300,449228645,2565,2565,2615,2560,5038
|
|
20230908,091200,436303885,2565,2560,2575,2560,3107
|
|
20230908,091100,428309145,2560,2575,2580,2560,2266
|
|
20230908,091000,422483760,2575,2655,2665,2545,32174
|
|
20230908,090900,338512545,2660,2640,2665,2640,4736
|
|
20230908,090800,325928170,2655,2615,2660,2615,9401
|
|
20230908,090700,301094635,2620,2615,2635,2610,12175
|
|
20230908,090600,269225000,2620,2640,2640,2615,8336
|
|
20230908,090500,247362455,2640,2630,2655,2630,8297
|
|
20230908,090400,225447060,2640,2665,2680,2620,31385
|
|
20230908,090300,142127660,2675,2620,2685,2620,23568
|
|
20230908,090200,79544010,2620,2625,2630,2615,1929
|
|
20230908,090100,74483630,2625,2605,2625,2605,3513
|
|
20230908,090000,65286575,2615,2595,2620,2585,25127
|