582 lines
28 KiB
CSV
582 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,183900,531890515,2220,2220,2220,2220,5129
|
|
20230809,183800,531890515,2220,2220,2220,2220,0
|
|
20230809,183700,531890515,2220,2220,2220,2220,0
|
|
20230809,183600,531890515,2220,2220,2220,2220,0
|
|
20230809,183500,531890515,2220,2220,2220,2220,0
|
|
20230809,183400,531890515,2220,2220,2220,2220,0
|
|
20230809,183300,531890515,2220,2220,2220,2220,0
|
|
20230809,183200,531890515,2220,2220,2220,2220,0
|
|
20230809,183100,531890515,2220,2220,2220,2220,0
|
|
20230809,183000,531890515,2220,2220,2220,2220,0
|
|
20230809,182900,531890515,2220,2220,2220,2220,0
|
|
20230809,182800,531890515,2220,2220,2220,2220,0
|
|
20230809,182700,531890515,2220,2220,2220,2220,0
|
|
20230809,182600,531890515,2220,2220,2220,2220,0
|
|
20230809,182500,531890515,2220,2220,2220,2220,0
|
|
20230809,182400,531890515,2220,2220,2220,2220,0
|
|
20230809,182300,531890515,2220,2220,2220,2220,0
|
|
20230809,182200,531890515,2220,2220,2220,2220,0
|
|
20230809,182100,531890515,2220,2220,2220,2220,0
|
|
20230809,182000,531890515,2220,2220,2220,2220,0
|
|
20230809,181900,531890515,2220,2220,2220,2220,0
|
|
20230809,181800,531890515,2220,2220,2220,2220,0
|
|
20230809,181700,531890515,2220,2220,2220,2220,0
|
|
20230809,181600,531890515,2220,2220,2220,2220,0
|
|
20230809,181500,531890515,2220,2220,2220,2220,0
|
|
20230809,181400,531890515,2220,2220,2220,2220,0
|
|
20230809,181300,531890515,2220,2220,2220,2220,0
|
|
20230809,181200,531890515,2220,2220,2220,2220,0
|
|
20230809,181100,531890515,2220,2220,2220,2220,0
|
|
20230809,181000,531890515,2220,2220,2220,2220,0
|
|
20230809,180900,531890515,2220,2220,2220,2220,5129
|
|
20230809,180800,531890515,2220,2220,2220,2220,0
|
|
20230809,180700,531890515,2220,2220,2220,2220,0
|
|
20230809,180600,531890515,2220,2220,2220,2220,0
|
|
20230809,180500,531890515,2220,2220,2220,2220,0
|
|
20230809,180400,531890515,2220,2220,2220,2220,0
|
|
20230809,180300,531890515,2220,2220,2220,2220,0
|
|
20230809,180200,531890515,2220,2220,2220,2220,0
|
|
20230809,180100,531890515,2220,2220,2220,2220,0
|
|
20230809,180000,531890515,2220,2220,2220,2220,0
|
|
20230809,175900,531890515,2220,2220,2220,2220,0
|
|
20230809,175800,531890515,2220,2220,2220,2220,0
|
|
20230809,175700,531890515,2220,2220,2220,2220,0
|
|
20230809,175600,531890515,2220,2220,2220,2220,0
|
|
20230809,175500,531890515,2220,2220,2220,2220,0
|
|
20230809,175400,531890515,2220,2220,2220,2220,0
|
|
20230809,175300,531890515,2220,2220,2220,2220,0
|
|
20230809,175200,531890515,2220,2220,2220,2220,0
|
|
20230809,175100,531890515,2220,2220,2220,2220,0
|
|
20230809,175000,531890515,2220,2220,2220,2220,0
|
|
20230809,174900,531890515,2220,2220,2220,2220,0
|
|
20230809,174800,531890515,2220,2220,2220,2220,0
|
|
20230809,174700,531890515,2220,2220,2220,2220,0
|
|
20230809,174600,531890515,2220,2220,2220,2220,0
|
|
20230809,174500,531890515,2220,2220,2220,2220,0
|
|
20230809,174400,531890515,2220,2220,2220,2220,0
|
|
20230809,174300,531890515,2220,2220,2220,2220,0
|
|
20230809,174200,531890515,2220,2220,2220,2220,0
|
|
20230809,174100,531890515,2220,2220,2220,2220,0
|
|
20230809,174000,531890515,2220,2220,2220,2220,0
|
|
20230809,173900,531890515,2220,2220,2220,2220,5129
|
|
20230809,173800,531890515,2220,2220,2220,2220,0
|
|
20230809,173700,531890515,2220,2220,2220,2220,0
|
|
20230809,173600,531890515,2220,2220,2220,2220,0
|
|
20230809,173500,531890515,2220,2220,2220,2220,0
|
|
20230809,173400,531890515,2220,2220,2220,2220,0
|
|
20230809,173300,531890515,2220,2220,2220,2220,0
|
|
20230809,173200,531890515,2220,2220,2220,2220,0
|
|
20230809,173100,531890515,2220,2220,2220,2220,0
|
|
20230809,173000,531890515,2220,2220,2220,2220,0
|
|
20230809,172900,531890515,2220,2220,2220,2220,0
|
|
20230809,172800,531890515,2220,2220,2220,2220,0
|
|
20230809,172700,531890515,2220,2220,2220,2220,0
|
|
20230809,172600,531890515,2220,2220,2220,2220,0
|
|
20230809,172500,531890515,2220,2220,2220,2220,0
|
|
20230809,172400,531890515,2220,2220,2220,2220,0
|
|
20230809,172300,531890515,2220,2220,2220,2220,0
|
|
20230809,172200,531890515,2220,2220,2220,2220,0
|
|
20230809,172100,531890515,2220,2220,2220,2220,0
|
|
20230809,172000,531890515,2220,2220,2220,2220,0
|
|
20230809,171900,531890515,2220,2220,2220,2220,0
|
|
20230809,171800,531890515,2220,2220,2220,2220,0
|
|
20230809,171700,531890515,2220,2220,2220,2220,0
|
|
20230809,171600,531890515,2220,2220,2220,2220,0
|
|
20230809,171500,531890515,2220,2220,2220,2220,0
|
|
20230809,171400,531890515,2220,2220,2220,2220,0
|
|
20230809,171300,531890515,2220,2220,2220,2220,0
|
|
20230809,171200,531890515,2220,2220,2220,2220,0
|
|
20230809,171100,531890515,2220,2220,2220,2220,0
|
|
20230809,171000,531890515,2220,2220,2220,2220,0
|
|
20230809,170900,531890515,2220,2220,2220,2220,5129
|
|
20230809,170800,531890515,2220,2220,2220,2220,0
|
|
20230809,170700,531890515,2220,2220,2220,2220,0
|
|
20230809,170600,531890515,2220,2220,2220,2220,0
|
|
20230809,170500,531890515,2220,2220,2220,2220,0
|
|
20230809,170400,531890515,2220,2220,2220,2220,0
|
|
20230809,170300,531890515,2220,2220,2220,2220,0
|
|
20230809,170200,531890515,2220,2220,2220,2220,0
|
|
20230809,170100,531890515,2220,2220,2220,2220,0
|
|
20230809,170000,531890515,2220,2220,2220,2220,0
|
|
20230809,165900,531890515,2220,2220,2220,2220,0
|
|
20230809,165800,531890515,2220,2220,2220,2220,0
|
|
20230809,165700,531890515,2220,2220,2220,2220,0
|
|
20230809,165600,531890515,2220,2220,2220,2220,0
|
|
20230809,165500,531890515,2220,2220,2220,2220,0
|
|
20230809,165400,531890515,2220,2220,2220,2220,0
|
|
20230809,165300,531890515,2220,2220,2220,2220,0
|
|
20230809,165200,531890515,2220,2220,2220,2220,0
|
|
20230809,165100,531890515,2220,2220,2220,2220,0
|
|
20230809,165000,531890515,2220,2220,2220,2220,0
|
|
20230809,164900,531890515,2220,2220,2220,2220,0
|
|
20230809,164800,531890515,2220,2220,2220,2220,0
|
|
20230809,164700,531890515,2220,2220,2220,2220,0
|
|
20230809,164600,531890515,2220,2220,2220,2220,0
|
|
20230809,164500,531890515,2220,2220,2220,2220,0
|
|
20230809,164400,531890515,2220,2220,2220,2220,0
|
|
20230809,164300,531890515,2220,2220,2220,2220,0
|
|
20230809,164200,531890515,2220,2220,2220,2220,0
|
|
20230809,164100,531890515,2220,2220,2220,2220,0
|
|
20230809,164000,531890515,2220,2220,2220,2220,0
|
|
20230809,163900,531890515,2220,2220,2220,2220,5129
|
|
20230809,163800,531890515,2220,2220,2220,2220,0
|
|
20230809,163700,531890515,2220,2220,2220,2220,0
|
|
20230809,163600,531890515,2220,2220,2220,2220,0
|
|
20230809,163500,531890515,2220,2220,2220,2220,0
|
|
20230809,163400,531890515,2220,2220,2220,2220,0
|
|
20230809,163300,531890515,2220,2220,2220,2220,0
|
|
20230809,163200,531890515,2220,2220,2220,2220,0
|
|
20230809,163100,531890515,2220,2220,2220,2220,0
|
|
20230809,163000,531890515,2220,2220,2220,2220,0
|
|
20230809,162900,531890515,2220,2220,2220,2220,0
|
|
20230809,162800,531890515,2220,2220,2220,2220,0
|
|
20230809,162700,531890515,2220,2220,2220,2220,0
|
|
20230809,162600,531890515,2220,2220,2220,2220,0
|
|
20230809,162500,531890515,2220,2220,2220,2220,0
|
|
20230809,162400,531890515,2220,2220,2220,2220,0
|
|
20230809,162300,531890515,2220,2220,2220,2220,0
|
|
20230809,162200,531890515,2220,2220,2220,2220,0
|
|
20230809,162100,531890515,2220,2220,2220,2220,0
|
|
20230809,162000,531890515,2220,2220,2220,2220,0
|
|
20230809,161900,531890515,2220,2220,2220,2220,0
|
|
20230809,161800,531890515,2220,2220,2220,2220,0
|
|
20230809,161700,531890515,2220,2220,2220,2220,0
|
|
20230809,161600,531890515,2220,2220,2220,2220,0
|
|
20230809,161500,531890515,2220,2220,2220,2220,0
|
|
20230809,161400,531890515,2220,2220,2220,2220,0
|
|
20230809,161300,531890515,2220,2220,2220,2220,0
|
|
20230809,161200,531890515,2220,2220,2220,2220,0
|
|
20230809,161100,531890515,2220,2220,2220,2220,0
|
|
20230809,161000,531890515,2220,2220,2220,2220,0
|
|
20230809,160900,531890515,2220,2220,2220,2220,5129
|
|
20230809,160800,531890515,2220,2220,2220,2220,0
|
|
20230809,160700,531890515,2220,2220,2220,2220,0
|
|
20230809,160600,531890515,2220,2220,2220,2220,0
|
|
20230809,160500,531890515,2220,2220,2220,2220,0
|
|
20230809,160400,531890515,2220,2220,2220,2220,0
|
|
20230809,160300,531890515,2220,2220,2220,2220,0
|
|
20230809,160200,531890515,2220,2220,2220,2220,0
|
|
20230809,160100,531890515,2220,2220,2220,2220,0
|
|
20230809,160000,531890515,2220,2220,2220,2220,0
|
|
20230809,155900,531890515,2220,2220,2220,2220,0
|
|
20230809,155800,531890515,2220,2220,2220,2220,0
|
|
20230809,155700,531890515,2220,2220,2220,2220,0
|
|
20230809,155600,531890515,2220,2220,2220,2220,0
|
|
20230809,155500,531890515,2220,2220,2220,2220,0
|
|
20230809,155400,531890515,2220,2220,2220,2220,0
|
|
20230809,155300,531890515,2220,2220,2220,2220,0
|
|
20230809,155200,531890515,2220,2220,2220,2220,0
|
|
20230809,155100,531890515,2220,2220,2220,2220,0
|
|
20230809,155000,531890515,2220,2220,2220,2220,0
|
|
20230809,154900,531890515,2220,2220,2220,2220,0
|
|
20230809,154800,531890515,2220,2220,2220,2220,0
|
|
20230809,154700,531890515,2220,2220,2220,2220,0
|
|
20230809,154600,531890515,2220,2220,2220,2220,0
|
|
20230809,154500,531890515,2220,2220,2220,2220,0
|
|
20230809,154400,531890515,2220,2220,2220,2220,0
|
|
20230809,154300,531890515,2220,2220,2220,2220,0
|
|
20230809,154200,531890515,2220,2220,2220,2220,0
|
|
20230809,154100,531890515,2220,2220,2220,2220,0
|
|
20230809,154000,531890515,2220,2220,2220,2220,0
|
|
20230809,153900,531890515,2220,2220,2220,2220,5129
|
|
20230809,153800,531890515,2220,2220,2220,2220,0
|
|
20230809,153700,531890515,2220,2220,2220,2220,0
|
|
20230809,153600,531890515,2220,2220,2220,2220,0
|
|
20230809,153500,531890515,2220,2220,2220,2220,0
|
|
20230809,153400,531890515,2220,2220,2220,2220,0
|
|
20230809,153300,531890515,2220,2220,2220,2220,0
|
|
20230809,153200,531890515,2220,2220,2220,2220,0
|
|
20230809,153100,531890515,2220,2220,2220,2220,0
|
|
20230809,153000,531890515,2220,2220,2220,2220,5129
|
|
20230809,152900,520504135,2220,2220,2220,2220,0
|
|
20230809,152800,520504135,2220,2220,2220,2220,0
|
|
20230809,152700,520504135,2220,2220,2220,2220,0
|
|
20230809,152600,520504135,2220,2220,2220,2220,0
|
|
20230809,152500,520504135,2220,2220,2220,2220,0
|
|
20230809,152400,520504135,2220,2220,2220,2220,0
|
|
20230809,152300,520504135,2220,2220,2220,2220,0
|
|
20230809,152200,520504135,2220,2220,2220,2220,0
|
|
20230809,152100,520504135,2220,2220,2220,2220,0
|
|
20230809,152000,520504135,2220,2220,2220,2220,0
|
|
20230809,151900,520504135,2220,2215,2220,2215,126
|
|
20230809,151800,520224785,2215,2215,2215,2215,831
|
|
20230809,151700,518384120,2215,2220,2220,2215,292
|
|
20230809,151600,517735890,2220,2210,2220,2210,2
|
|
20230809,151500,517731460,2210,2210,2210,2210,2
|
|
20230809,151400,517727040,2215,2220,2220,2215,315
|
|
20230809,151300,517027765,2220,2215,2220,2210,248
|
|
20230809,151200,516479665,2215,2220,2220,2205,7744
|
|
20230809,151100,499355500,2220,2220,2220,2220,89
|
|
20230809,151000,499157920,2225,2220,2225,2220,188
|
|
20230809,150900,498740000,2225,2225,2225,2225,2
|
|
20230809,150800,498735550,2220,2220,2220,2220,7
|
|
20230809,150700,498720010,2220,2220,2220,2215,2377
|
|
20230809,150600,493454815,2225,2230,2230,2225,10
|
|
20230809,150500,493432540,2230,2210,2230,2210,502
|
|
20230809,150400,492313100,2210,2210,2210,2210,0
|
|
20230809,150300,492313100,2210,2230,2230,2210,10
|
|
20230809,150200,492290920,2230,2220,2230,2210,2396
|
|
20230809,150100,486983415,2230,2230,2230,2230,0
|
|
20230809,150000,486983415,2230,2220,2230,2220,4276
|
|
20230809,145900,477449245,2220,2220,2220,2220,240
|
|
20230809,145800,476916445,2220,2220,2220,2220,5900
|
|
20230809,145700,463818445,2220,2220,2220,2220,90
|
|
20230809,145600,463618645,2220,2220,2220,2220,0
|
|
20230809,145500,463618645,2220,2220,2220,2220,399
|
|
20230809,145400,462732865,2220,2220,2220,2220,1
|
|
20230809,145300,462730645,2225,2225,2225,2225,44
|
|
20230809,145200,462632745,2225,2225,2225,2225,0
|
|
20230809,145100,462632745,2225,2225,2225,2225,100
|
|
20230809,145000,462410245,2225,2225,2225,2225,2
|
|
20230809,144900,462405795,2230,2225,2230,2225,202
|
|
20230809,144800,461955345,2230,2220,2230,2220,228
|
|
20230809,144700,461446965,2230,2225,2230,2225,52
|
|
20230809,144600,461331060,2230,2225,2230,2225,545
|
|
20230809,144500,460116730,2230,2225,2230,2225,46
|
|
20230809,144400,460014160,2225,2220,2230,2220,61
|
|
20230809,144300,459878430,2220,2220,2220,2220,534
|
|
20230809,144200,458692950,2220,2230,2230,2220,24
|
|
20230809,144100,458639550,2215,2225,2225,2215,1016
|
|
20230809,144000,456388950,2225,2220,2225,2220,276
|
|
20230809,143900,455775895,2225,2225,2225,2225,0
|
|
20230809,143800,455775895,2225,2225,2225,2225,551
|
|
20230809,143700,454549920,2225,2220,2225,2220,22
|
|
20230809,143600,454501070,2225,2225,2225,2225,2
|
|
20230809,143500,454496620,2225,2225,2225,2225,10
|
|
20230809,143400,454474370,2230,2225,2230,2225,5002
|
|
20230809,143300,443319920,2220,2220,2220,2220,41
|
|
20230809,143200,443228900,2230,2220,2230,2220,647
|
|
20230809,143100,441792430,2220,2215,2220,2210,4402
|
|
20230809,143000,432058990,2215,2215,2215,2215,226
|
|
20230809,142900,431558400,2220,2220,2220,2220,1
|
|
20230809,142800,431556180,2215,2215,2215,2215,339
|
|
20230809,142700,430805295,2215,2215,2215,2215,851
|
|
20230809,142600,428920330,2220,2220,2220,2220,2
|
|
20230809,142500,428915890,2220,2225,2225,2215,2199
|
|
20230809,142400,424042600,2220,2220,2220,2220,0
|
|
20230809,142300,424042600,2220,2225,2225,2220,145
|
|
20230809,142200,423720685,2220,2220,2220,2220,0
|
|
20230809,142100,423720685,2220,2220,2220,2220,0
|
|
20230809,142000,423720685,2220,2225,2225,2220,20
|
|
20230809,141900,423676230,2230,2230,2230,2230,0
|
|
20230809,141800,423676230,2230,2230,2230,2230,2
|
|
20230809,141700,423671770,2230,2230,2230,2230,12
|
|
20230809,141600,423645010,2230,2230,2230,2230,0
|
|
20230809,141500,423645010,2230,2230,2230,2230,0
|
|
20230809,141400,423645010,2230,2230,2230,2230,0
|
|
20230809,141300,423645010,2230,2230,2230,2230,2
|
|
20230809,141200,423640550,2235,2225,2235,2225,2556
|
|
20230809,141100,417940470,2220,2215,2220,2215,489
|
|
20230809,141000,416856015,2220,2225,2225,2220,9
|
|
20230809,140900,416836025,2225,2225,2225,2225,0
|
|
20230809,140800,416836025,2225,2225,2225,2225,2
|
|
20230809,140700,416831575,2225,2220,2230,2220,253
|
|
20230809,140600,416269895,2225,2230,2230,2225,105
|
|
20230809,140500,416036265,2230,2225,2230,2225,4
|
|
20230809,140400,416027355,2230,2230,2230,2230,0
|
|
20230809,140300,416027355,2230,2220,2230,2215,170
|
|
20230809,140200,415650500,2215,2215,2215,2215,0
|
|
20230809,140100,415650500,2215,2215,2215,2215,0
|
|
20230809,140000,415650500,2215,2215,2215,2215,50
|
|
20230809,135900,415539750,2230,2230,2230,2230,1
|
|
20230809,135800,415537520,2210,2230,2230,2210,13003
|
|
20230809,135700,386707770,2230,2230,2230,2230,1047
|
|
20230809,135600,384372960,2235,2235,2235,2235,10
|
|
20230809,135500,384350610,2235,2235,2235,2235,0
|
|
20230809,135400,384350610,2235,2235,2235,2235,22
|
|
20230809,135300,384301440,2235,2235,2235,2235,100
|
|
20230809,135200,384077940,2230,2230,2230,2230,100
|
|
20230809,135100,383854940,2230,2230,2230,2230,5
|
|
20230809,135000,383843790,2235,2235,2235,2235,123
|
|
20230809,134900,383568885,2235,2235,2235,2235,10
|
|
20230809,134800,383546535,2230,2230,2230,2230,0
|
|
20230809,134700,383546535,2230,2230,2230,2230,0
|
|
20230809,134600,383546535,2230,2235,2235,2230,166
|
|
20230809,134500,383176305,2235,2235,2235,2235,1
|
|
20230809,134400,383174070,2235,2235,2235,2235,261
|
|
20230809,134300,382590735,2235,2230,2235,2230,16
|
|
20230809,134200,382555015,2230,2230,2230,2230,0
|
|
20230809,134100,382555015,2230,2230,2230,2230,1
|
|
20230809,134000,382552785,2225,2225,2225,2225,0
|
|
20230809,133900,382552785,2225,2225,2225,2225,0
|
|
20230809,133800,382552785,2225,2230,2230,2225,700
|
|
20230809,133700,380995275,2225,2225,2225,2225,0
|
|
20230809,133600,380995275,2225,2225,2225,2225,20
|
|
20230809,133500,380950775,2240,2240,2240,2240,0
|
|
20230809,133400,380950775,2240,2240,2240,2240,0
|
|
20230809,133300,380950775,2240,2240,2240,2240,50
|
|
20230809,133200,380838775,2235,2240,2240,2235,2
|
|
20230809,133100,380834300,2235,2235,2235,2235,10039
|
|
20230809,133000,358397135,2240,2240,2240,2240,0
|
|
20230809,132900,358397135,2240,2240,2240,2240,100
|
|
20230809,132800,358173135,2235,2235,2235,2235,2961
|
|
20230809,132700,351555300,2235,2235,2235,2235,0
|
|
20230809,132600,351555300,2235,2235,2235,2235,1
|
|
20230809,132500,351553065,2220,2220,2220,2220,15
|
|
20230809,132400,351519765,2235,2235,2235,2235,0
|
|
20230809,132300,351519765,2235,2225,2235,2225,197
|
|
20230809,132200,351080140,2225,2225,2225,2225,0
|
|
20230809,132100,351080140,2225,2220,2225,2220,1812
|
|
20230809,132000,347057490,2220,2225,2225,2220,1037
|
|
20230809,131900,344755165,2220,2220,2220,2220,0
|
|
20230809,131800,344755165,2220,2220,2220,2220,0
|
|
20230809,131700,344755165,2220,2225,2225,2220,1205
|
|
20230809,131600,342080055,2220,2230,2230,2220,1502
|
|
20230809,131500,338736585,2230,2230,2230,2230,0
|
|
20230809,131400,338736585,2230,2230,2230,2230,0
|
|
20230809,131300,338736585,2230,2230,2230,2230,2
|
|
20230809,131200,338732125,2230,2230,2230,2230,35
|
|
20230809,131100,338654075,2230,2235,2235,2230,4
|
|
20230809,131000,338645145,2235,2235,2235,2235,3
|
|
20230809,130900,338638440,2235,2235,2235,2235,0
|
|
20230809,130800,338638440,2235,2230,2235,2230,10
|
|
20230809,130700,338616135,2235,2235,2235,2235,0
|
|
20230809,130600,338616135,2235,2235,2235,2235,0
|
|
20230809,130500,338616135,2235,2235,2235,2235,0
|
|
20230809,130400,338616135,2235,2235,2235,2235,0
|
|
20230809,130300,338616135,2235,2235,2235,2235,9
|
|
20230809,130200,338596020,2235,2245,2245,2215,2377
|
|
20230809,130100,333316950,2245,2240,2250,2240,4883
|
|
20230809,130000,322353135,2240,2235,2240,2235,455
|
|
20230809,125900,321335710,2235,2235,2235,2235,1
|
|
20230809,125800,321333475,2230,2230,2230,2230,4
|
|
20230809,125700,321324555,2230,2230,2230,2230,0
|
|
20230809,125600,321324555,2230,2230,2230,2230,9
|
|
20230809,125500,321304485,2235,2235,2235,2235,1870
|
|
20230809,125400,317125035,2235,2235,2235,2235,1005
|
|
20230809,125300,314878860,2235,2235,2235,2235,2001
|
|
20230809,125200,310406625,2235,2220,2235,2220,10005
|
|
20230809,125100,288074550,2220,2220,2220,2220,6
|
|
20230809,125000,288061230,2220,2220,2220,2220,1
|
|
20230809,124900,288059010,2210,2210,2210,2210,0
|
|
20230809,124800,288059010,2210,2210,2210,2210,0
|
|
20230809,124700,288059010,2210,2215,2215,2210,495
|
|
20230809,124600,286964695,2215,2215,2215,2215,0
|
|
20230809,124500,286964695,2215,2220,2220,2215,52
|
|
20230809,124400,286849260,2220,2220,2220,2220,0
|
|
20230809,124300,286849260,2220,2210,2220,2210,2067
|
|
20230809,124200,282281170,2210,2210,2210,2210,0
|
|
20230809,124100,282281170,2210,2210,2210,2210,2574
|
|
20230809,124000,276592630,2210,2210,2210,2210,0
|
|
20230809,123900,276592630,2210,2210,2210,2210,110
|
|
20230809,123800,276349530,2220,2220,2220,2220,0
|
|
20230809,123700,276349530,2220,2220,2220,2220,0
|
|
20230809,123600,276349530,2220,2220,2220,2220,1
|
|
20230809,123500,276347310,2205,2210,2210,2205,50
|
|
20230809,123400,276236950,2215,2215,2215,2215,3
|
|
20230809,123300,276230305,2215,2215,2215,2215,143
|
|
20230809,123200,275913560,2220,2220,2220,2220,2
|
|
20230809,123100,275909120,2225,2225,2225,2225,1
|
|
20230809,123000,275906895,2205,2225,2225,2205,4803
|
|
20230809,122900,265273515,2225,2225,2225,2225,1000
|
|
20230809,122800,263048515,2230,2230,2230,2230,0
|
|
20230809,122700,263048515,2230,2230,2230,2230,1
|
|
20230809,122600,263046285,2220,2220,2220,2220,46
|
|
20230809,122500,262944165,2230,2230,2230,2230,0
|
|
20230809,122400,262944165,2230,2230,2230,2230,0
|
|
20230809,122300,262944165,2230,2230,2230,2230,7
|
|
20230809,122200,262928555,2230,2230,2230,2230,0
|
|
20230809,122100,262928555,2230,2230,2230,2230,2
|
|
20230809,122000,262924095,2220,2220,2220,2220,0
|
|
20230809,121900,262924095,2220,2220,2220,2220,0
|
|
20230809,121800,262924095,2220,2220,2220,2220,0
|
|
20230809,121700,262924095,2220,2220,2220,2220,1
|
|
20230809,121600,262921875,2225,2225,2225,2225,0
|
|
20230809,121500,262921875,2225,2225,2225,2225,550
|
|
20230809,121400,261698125,2225,2230,2230,2225,1649
|
|
20230809,121300,258020880,2230,2230,2230,2230,0
|
|
20230809,121200,258020880,2230,2230,2230,2225,4
|
|
20230809,121100,258011970,2210,2210,2210,2210,28
|
|
20230809,121000,257950090,2220,2220,2220,2220,0
|
|
20230809,120900,257950090,2220,2220,2220,2220,1000
|
|
20230809,120800,255730090,2230,2225,2230,2225,1801
|
|
20230809,120700,251722860,2210,2225,2225,2210,1157
|
|
20230809,120600,249165875,2205,2220,2220,2205,2609
|
|
20230809,120500,243404780,2225,2225,2225,2225,4
|
|
20230809,120400,243395880,2210,2210,2210,2210,123
|
|
20230809,120300,243124050,2210,2230,2230,2210,502
|
|
20230809,120200,242014570,2230,2230,2230,2230,2
|
|
20230809,120100,242010110,2210,2210,2210,2210,100
|
|
20230809,120000,241789110,2230,2230,2230,2230,10
|
|
20230809,115900,241766810,2230,2230,2230,2230,0
|
|
20230809,115800,241766810,2230,2220,2230,2220,101
|
|
20230809,115700,241542580,2230,2230,2230,2230,0
|
|
20230809,115600,241542580,2230,2210,2230,2210,880
|
|
20230809,115500,239597760,2215,2215,2215,2215,270
|
|
20230809,115400,238999710,2230,2230,2230,2230,0
|
|
20230809,115300,238999710,2230,2230,2230,2230,0
|
|
20230809,115200,238999710,2230,2230,2230,2230,3
|
|
20230809,115100,238993020,2230,2230,2230,2230,0
|
|
20230809,115000,238993020,2230,2230,2230,2230,8
|
|
20230809,114900,238975180,2210,2215,2215,2210,2042
|
|
20230809,114800,234462150,2220,2220,2220,2220,5
|
|
20230809,114700,234451050,2215,2215,2215,2215,0
|
|
20230809,114600,234451050,2215,2215,2215,2215,0
|
|
20230809,114500,234451050,2215,2215,2215,2215,1000
|
|
20230809,114400,232236050,2215,2215,2215,2215,219
|
|
20230809,114300,231750965,2215,2215,2215,2215,0
|
|
20230809,114200,231750965,2215,2225,2225,2215,417
|
|
20230809,114100,230826285,2225,2225,2225,2225,0
|
|
20230809,114000,230826285,2225,2215,2225,2215,1001
|
|
20230809,113900,228599070,2235,2235,2235,2235,0
|
|
20230809,113800,228599070,2235,2235,2235,2235,0
|
|
20230809,113700,228599070,2235,2235,2235,2235,0
|
|
20230809,113600,228599070,2235,2220,2235,2220,271
|
|
20230809,113500,227997435,2230,2230,2230,2230,500
|
|
20230809,113400,226882435,2230,2230,2230,2230,10
|
|
20230809,113300,226860135,2230,2230,2230,2230,1
|
|
20230809,113200,226857905,2220,2230,2230,2220,1107
|
|
20230809,113100,224399295,2230,2230,2230,2230,0
|
|
20230809,113000,224399295,2230,2230,2230,2230,0
|
|
20230809,112900,224399295,2230,2230,2230,2230,3
|
|
20230809,112800,224392605,2230,2230,2230,2230,0
|
|
20230809,112700,224392605,2230,2230,2230,2230,1
|
|
20230809,112600,224390375,2225,2225,2225,2225,0
|
|
20230809,112500,224390375,2225,2225,2225,2225,2
|
|
20230809,112400,224385925,2230,2230,2230,2230,1
|
|
20230809,112300,224383695,2215,2235,2235,2215,93
|
|
20230809,112200,224177610,2235,2235,2235,2235,100
|
|
20230809,112100,223954110,2235,2235,2235,2235,2
|
|
20230809,112000,223949640,2210,2230,2230,2210,51
|
|
20230809,111900,223836910,2210,2215,2215,2210,1700
|
|
20230809,111800,220073410,2230,2230,2230,2230,0
|
|
20230809,111700,220073410,2230,2230,2230,2230,0
|
|
20230809,111600,220073410,2230,2230,2230,2230,0
|
|
20230809,111500,220073410,2230,2230,2230,2230,0
|
|
20230809,111400,220073410,2230,2225,2230,2225,6
|
|
20230809,111300,220060035,2220,2220,2220,2220,0
|
|
20230809,111200,220060035,2220,2220,2220,2220,0
|
|
20230809,111100,220060035,2220,2220,2220,2220,2380
|
|
20230809,111000,214776435,2220,2220,2220,2220,0
|
|
20230809,110900,214776435,2220,2220,2220,2220,0
|
|
20230809,110800,214776435,2220,2220,2220,2220,2
|
|
20230809,110700,214771995,2225,2225,2225,2225,0
|
|
20230809,110600,214771995,2225,2225,2225,2225,1
|
|
20230809,110500,214769770,2225,2225,2225,2225,3
|
|
20230809,110400,214763095,2225,2225,2225,2225,2
|
|
20230809,110300,214758645,2225,2225,2225,2225,369
|
|
20230809,110200,213937620,2225,2230,2230,2225,39
|
|
20230809,110100,213850690,2230,2230,2230,2230,348
|
|
20230809,110000,213074650,2230,2230,2230,2230,355
|
|
20230809,105900,212283000,2220,2220,2220,2220,1129
|
|
20230809,105800,209776620,2220,2220,2220,2220,225
|
|
20230809,105700,209277120,2220,2220,2220,2215,191
|
|
20230809,105600,208854035,2220,2220,2225,2220,161
|
|
20230809,105500,208496605,2220,2220,2220,2220,0
|
|
20230809,105400,208496605,2220,2220,2220,2220,100
|
|
20230809,105300,208274605,2215,2215,2215,2215,0
|
|
20230809,105200,208274605,2215,2230,2230,2215,11
|
|
20230809,105100,208250180,2230,2230,2230,2230,45
|
|
20230809,105000,208149830,2230,2230,2230,2230,1003
|
|
20230809,104900,205913140,2215,2220,2220,2215,68
|
|
20230809,104800,205762255,2225,2225,2225,2225,64
|
|
20230809,104700,205619855,2230,2230,2230,2230,1303
|
|
20230809,104600,202714165,2235,2235,2235,2235,200
|
|
20230809,104500,202267165,2235,2235,2235,2230,596
|
|
20230809,104400,200935545,2235,2235,2235,2235,0
|
|
20230809,104300,200935545,2235,2235,2235,2235,3
|
|
20230809,104200,200928840,2225,2230,2235,2225,335
|
|
20230809,104100,200183210,2225,2225,2225,2225,20
|
|
20230809,104000,200138710,2225,2230,2230,2225,73
|
|
20230809,103900,199976235,2230,2225,2230,2225,102
|
|
20230809,103800,199749275,2225,2225,2225,2225,100
|
|
20230809,103700,199526775,2235,2235,2235,2235,30
|
|
20230809,103600,199459725,2225,2225,2225,2225,0
|
|
20230809,103500,199459725,2225,2225,2225,2225,156
|
|
20230809,103400,199112625,2225,2230,2230,2225,10
|
|
20230809,103300,199090330,2230,2230,2230,2230,5
|
|
20230809,103200,199079180,2230,2230,2235,2230,3061
|
|
20230809,103100,192253145,2230,2235,2235,2230,1478
|
|
20230809,103000,188956270,2235,2230,2235,2230,1001
|
|
20230809,102900,186724035,2230,2230,2230,2230,100
|
|
20230809,102800,186501035,2230,2230,2230,2230,180
|
|
20230809,102700,186099635,2230,2230,2230,2230,0
|
|
20230809,102600,186099635,2230,2230,2230,2230,76
|
|
20230809,102500,185930155,2230,2230,2230,2230,2665
|
|
20230809,102400,179987205,2230,2235,2245,2230,755
|
|
20230809,102300,178296735,2235,2235,2235,2235,473
|
|
20230809,102200,177239580,2235,2235,2235,2235,10
|
|
20230809,102100,177217230,2235,2235,2235,2235,275
|
|
20230809,102000,176602605,2235,2225,2235,2225,4629
|
|
20230809,101900,166293345,2225,2225,2225,2225,154
|
|
20230809,101800,165950695,2225,2225,2225,2225,0
|
|
20230809,101700,165950695,2225,2225,2225,2220,1221
|
|
20230809,101600,163236470,2225,2225,2225,2225,0
|
|
20230809,101500,163236470,2225,2225,2225,2225,2
|
|
20230809,101400,163232020,2225,2225,2225,2225,980
|
|
20230809,101300,161051520,2225,2230,2230,2225,1098
|
|
20230809,101200,158603115,2230,2230,2230,2230,50
|
|
20230809,101100,158491615,2230,2230,2230,2230,0
|
|
20230809,101000,158491615,2230,2225,2230,2225,43
|
|
20230809,100900,158395730,2225,2225,2225,2225,41
|
|
20230809,100800,158304505,2225,2225,2225,2225,39
|
|
20230809,100700,158217730,2225,2225,2225,2225,1567
|
|
20230809,100600,154731155,2225,2225,2225,2225,195
|
|
20230809,100500,154297280,2225,2225,2225,2225,17
|
|
20230809,100400,154259455,2225,2225,2225,2225,2384
|
|
20230809,100300,148955055,2220,2220,2220,2220,350
|
|
20230809,100200,148178055,2210,2205,2210,2205,280
|
|
20230809,100100,147560505,2200,2200,2200,2200,0
|
|
20230809,100000,147560505,2200,2200,2200,2200,0
|
|
20230809,095900,147560505,2200,2210,2210,2200,3000
|
|
20230809,095800,140947060,2215,2215,2215,2215,40
|
|
20230809,095700,140858460,2210,2210,2210,2210,100
|
|
20230809,095600,140637460,2210,2210,2210,2210,2
|
|
20230809,095500,140633040,2210,2210,2210,2210,0
|
|
20230809,095400,140633040,2210,2215,2215,2210,1298
|
|
20230809,095300,137758255,2220,2220,2220,2220,0
|
|
20230809,095200,137758255,2220,2220,2220,2220,3
|
|
20230809,095100,137751595,2220,2220,2220,2220,308
|
|
20230809,095000,137067835,2220,2220,2220,2220,110
|
|
20230809,094900,136823635,2220,2220,2220,2220,2
|
|
20230809,094800,136819195,2215,2215,2215,2215,1838
|
|
20230809,094700,132748025,2215,2215,2215,2215,0
|
|
20230809,094600,132748025,2215,2210,2215,2210,74
|
|
20230809,094500,132584480,2210,2200,2210,2200,767
|
|
20230809,094400,130897000,2200,2200,2200,2200,45
|
|
20230809,094300,130798000,2210,2210,2210,2210,0
|
|
20230809,094200,130798000,2210,2210,2210,2210,0
|
|
20230809,094100,130798000,2210,2210,2210,2210,0
|
|
20230809,094000,130798000,2210,2210,2210,2210,6
|
|
20230809,093900,130784740,2205,2205,2205,2205,158
|
|
20230809,093800,130436350,2200,2205,2205,2200,8
|
|
20230809,093700,130418725,2205,2205,2205,2205,7
|
|
20230809,093600,130403290,2205,2200,2205,2200,210
|
|
20230809,093500,129941240,2200,2190,2200,2190,3
|
|
20230809,093400,129934650,2200,2200,2200,2200,0
|
|
20230809,093300,129934650,2200,2195,2200,2190,2799
|
|
20230809,093200,123801385,2195,2195,2195,2195,71
|
|
20230809,093100,123645540,2200,2200,2200,2200,102
|
|
20230809,093000,123421140,2200,2195,2200,2190,4704
|
|
20230809,092900,113109360,2195,2195,2195,2195,1774
|
|
20230809,092800,109215430,2195,2205,2205,2195,1388
|
|
20230809,092700,106160980,2210,2210,2210,2210,31
|
|
20230809,092600,106092470,2215,2210,2215,2210,104
|
|
20230809,092500,105862620,2210,2205,2210,2205,3
|
|
20230809,092400,105855995,2210,2210,2210,2210,0
|
|
20230809,092300,105855995,2210,2215,2215,2210,1439
|
|
20230809,092200,102673635,2220,2225,2225,2220,2730
|
|
20230809,092100,96612035,2220,2220,2220,2220,2069
|
|
20230809,092000,92018855,2220,2220,2220,2220,117
|
|
20230809,091900,91759115,2215,2215,2215,2215,0
|
|
20230809,091800,91759115,2215,2215,2220,2215,375
|
|
20230809,091700,90928140,2215,2210,2215,2210,109
|
|
20230809,091600,90686955,2210,2210,2210,2210,10
|
|
20230809,091500,90664855,2210,2210,2210,2210,138
|
|
20230809,091400,90359875,2210,2210,2210,2210,10
|
|
20230809,091300,90337775,2210,2210,2210,2210,74
|
|
20230809,091200,90174235,2210,2220,2220,2210,13
|
|
20230809,091100,90145465,2220,2205,2220,2200,604
|
|
20230809,091000,88816185,2200,2220,2220,2200,3419
|
|
20230809,090900,81277710,2205,2210,2220,2200,2878
|
|
20230809,090800,74929100,2205,2210,2220,2200,549
|
|
20230809,090700,73715585,2200,2195,2200,2195,1978
|
|
20230809,090600,69365485,2195,2195,2195,2190,402
|
|
20230809,090500,68483895,2195,2195,2195,2195,2096
|
|
20230809,090400,63883175,2195,2195,2195,2190,4060
|
|
20230809,090300,54976950,2195,2195,2210,2195,727
|
|
20230809,090200,53378900,2190,2195,2210,2190,3685
|
|
20230809,090100,45306400,2190,2200,2200,2190,6904
|
|
20230809,090000,30155950,2215,2245,2245,2200,13505
|