585 lines
30 KiB
CSV
585 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184200,14775062140,2350,2350,2350,2350,38800
|
|
20230830,184100,14775062140,2350,2350,2350,2350,0
|
|
20230830,184000,14775062140,2350,2350,2350,2350,0
|
|
20230830,183900,14775062140,2350,2350,2350,2350,0
|
|
20230830,183800,14775062140,2350,2350,2350,2350,0
|
|
20230830,183700,14775062140,2350,2350,2350,2350,0
|
|
20230830,183600,14775062140,2350,2350,2350,2350,0
|
|
20230830,183500,14775062140,2350,2350,2350,2350,0
|
|
20230830,183400,14775062140,2350,2350,2350,2350,0
|
|
20230830,183300,14775062140,2350,2350,2350,2350,0
|
|
20230830,183200,14775062140,2350,2350,2350,2350,0
|
|
20230830,183100,14775062140,2350,2350,2350,2350,0
|
|
20230830,183000,14775062140,2350,2350,2350,2350,0
|
|
20230830,182900,14775062140,2350,2350,2350,2350,0
|
|
20230830,182800,14775062140,2350,2350,2350,2350,0
|
|
20230830,182700,14775062140,2350,2350,2350,2350,0
|
|
20230830,182600,14775062140,2350,2350,2350,2350,0
|
|
20230830,182500,14775062140,2350,2350,2350,2350,0
|
|
20230830,182400,14775062140,2350,2350,2350,2350,0
|
|
20230830,182300,14775062140,2350,2350,2350,2350,0
|
|
20230830,182200,14775062140,2350,2350,2350,2350,0
|
|
20230830,182100,14775062140,2350,2350,2350,2350,0
|
|
20230830,182000,14775062140,2350,2350,2350,2350,0
|
|
20230830,181900,14775062140,2350,2350,2350,2350,0
|
|
20230830,181800,14775062140,2350,2350,2350,2350,0
|
|
20230830,181700,14775062140,2350,2350,2350,2350,0
|
|
20230830,181600,14775062140,2350,2350,2350,2350,0
|
|
20230830,181500,14775062140,2350,2350,2350,2350,0
|
|
20230830,181400,14775062140,2350,2350,2350,2350,0
|
|
20230830,181300,14775062140,2350,2350,2350,2350,0
|
|
20230830,181200,14775062140,2350,2350,2350,2350,38800
|
|
20230830,181100,14775062140,2350,2350,2350,2350,0
|
|
20230830,181000,14775062140,2350,2350,2350,2350,0
|
|
20230830,180900,14775062140,2350,2350,2350,2350,0
|
|
20230830,180800,14775062140,2350,2350,2350,2350,0
|
|
20230830,180700,14775062140,2350,2350,2350,2350,0
|
|
20230830,180600,14775062140,2350,2350,2350,2350,0
|
|
20230830,180500,14775062140,2350,2350,2350,2350,0
|
|
20230830,180400,14775062140,2350,2350,2350,2350,0
|
|
20230830,180300,14775062140,2350,2350,2350,2350,0
|
|
20230830,180200,14775062140,2350,2350,2350,2350,0
|
|
20230830,180100,14775062140,2350,2350,2350,2350,0
|
|
20230830,180000,14775062140,2350,2350,2350,2350,0
|
|
20230830,175900,14775062140,2350,2350,2350,2350,0
|
|
20230830,175800,14775062140,2350,2350,2350,2350,0
|
|
20230830,175700,14775062140,2350,2350,2350,2350,0
|
|
20230830,175600,14775062140,2350,2350,2350,2350,0
|
|
20230830,175500,14775062140,2350,2350,2350,2350,0
|
|
20230830,175400,14775062140,2350,2350,2350,2350,0
|
|
20230830,175300,14775062140,2350,2350,2350,2350,0
|
|
20230830,175200,14775062140,2350,2350,2350,2350,0
|
|
20230830,175100,14775062140,2350,2350,2350,2350,0
|
|
20230830,175000,14775062140,2350,2350,2350,2350,0
|
|
20230830,174900,14775062140,2350,2350,2350,2350,0
|
|
20230830,174800,14775062140,2350,2350,2350,2350,0
|
|
20230830,174700,14775062140,2350,2350,2350,2350,0
|
|
20230830,174600,14775062140,2350,2350,2350,2350,0
|
|
20230830,174500,14775062140,2350,2350,2350,2350,0
|
|
20230830,174400,14775062140,2350,2350,2350,2350,0
|
|
20230830,174300,14775062140,2350,2350,2350,2350,0
|
|
20230830,174200,14775062140,2350,2350,2350,2350,38800
|
|
20230830,174100,14775062140,2350,2350,2350,2350,0
|
|
20230830,174000,14775062140,2350,2350,2350,2350,0
|
|
20230830,173900,14775062140,2350,2350,2350,2350,0
|
|
20230830,173800,14775062140,2350,2350,2350,2350,0
|
|
20230830,173700,14775062140,2350,2350,2350,2350,0
|
|
20230830,173600,14775062140,2350,2350,2350,2350,0
|
|
20230830,173500,14775062140,2350,2350,2350,2350,0
|
|
20230830,173400,14775062140,2350,2350,2350,2350,0
|
|
20230830,173300,14775062140,2350,2350,2350,2350,0
|
|
20230830,173200,14775062140,2350,2350,2350,2350,0
|
|
20230830,173100,14775062140,2350,2350,2350,2350,0
|
|
20230830,173000,14775062140,2350,2350,2350,2350,0
|
|
20230830,172900,14775062140,2350,2350,2350,2350,0
|
|
20230830,172800,14775062140,2350,2350,2350,2350,0
|
|
20230830,172700,14775062140,2350,2350,2350,2350,0
|
|
20230830,172600,14775062140,2350,2350,2350,2350,0
|
|
20230830,172500,14775062140,2350,2350,2350,2350,0
|
|
20230830,172400,14775062140,2350,2350,2350,2350,0
|
|
20230830,172300,14775062140,2350,2350,2350,2350,0
|
|
20230830,172200,14775062140,2350,2350,2350,2350,0
|
|
20230830,172100,14775062140,2350,2350,2350,2350,0
|
|
20230830,172000,14775062140,2350,2350,2350,2350,0
|
|
20230830,171900,14775062140,2350,2350,2350,2350,0
|
|
20230830,171800,14775062140,2350,2350,2350,2350,0
|
|
20230830,171700,14775062140,2350,2350,2350,2350,0
|
|
20230830,171600,14775062140,2350,2350,2350,2350,0
|
|
20230830,171500,14775062140,2350,2350,2350,2350,0
|
|
20230830,171400,14775062140,2350,2350,2350,2350,0
|
|
20230830,171300,14775062140,2350,2350,2350,2350,0
|
|
20230830,171200,14775062140,2350,2350,2350,2350,38800
|
|
20230830,171100,14775062140,2350,2350,2350,2350,0
|
|
20230830,171000,14775062140,2350,2350,2350,2350,0
|
|
20230830,170900,14775062140,2350,2350,2350,2350,0
|
|
20230830,170800,14775062140,2350,2350,2350,2350,0
|
|
20230830,170700,14775062140,2350,2350,2350,2350,0
|
|
20230830,170600,14775062140,2350,2350,2350,2350,0
|
|
20230830,170500,14775062140,2350,2350,2350,2350,0
|
|
20230830,170400,14775062140,2350,2350,2350,2350,0
|
|
20230830,170300,14775062140,2350,2350,2350,2350,0
|
|
20230830,170200,14775062140,2350,2350,2350,2350,0
|
|
20230830,170100,14775062140,2350,2350,2350,2350,0
|
|
20230830,170000,14775062140,2350,2350,2350,2350,0
|
|
20230830,165900,14775062140,2350,2350,2350,2350,0
|
|
20230830,165800,14775062140,2350,2350,2350,2350,0
|
|
20230830,165700,14775062140,2350,2350,2350,2350,0
|
|
20230830,165600,14775062140,2350,2350,2350,2350,0
|
|
20230830,165500,14775062140,2350,2350,2350,2350,0
|
|
20230830,165400,14775062140,2350,2350,2350,2350,0
|
|
20230830,165300,14775062140,2350,2350,2350,2350,0
|
|
20230830,165200,14775062140,2350,2350,2350,2350,0
|
|
20230830,165100,14775062140,2350,2350,2350,2350,0
|
|
20230830,165000,14775062140,2350,2350,2350,2350,0
|
|
20230830,164900,14775062140,2350,2350,2350,2350,0
|
|
20230830,164800,14775062140,2350,2350,2350,2350,0
|
|
20230830,164700,14775062140,2350,2350,2350,2350,0
|
|
20230830,164600,14775062140,2350,2350,2350,2350,0
|
|
20230830,164500,14775062140,2350,2350,2350,2350,0
|
|
20230830,164400,14775062140,2350,2350,2350,2350,0
|
|
20230830,164300,14775062140,2350,2350,2350,2350,0
|
|
20230830,164200,14775062140,2350,2350,2350,2350,38800
|
|
20230830,164100,14775062140,2350,2350,2350,2350,0
|
|
20230830,164000,14775062140,2350,2350,2350,2350,0
|
|
20230830,163900,14775062140,2350,2350,2350,2350,0
|
|
20230830,163800,14775062140,2350,2350,2350,2350,0
|
|
20230830,163700,14775062140,2350,2350,2350,2350,0
|
|
20230830,163600,14775062140,2350,2350,2350,2350,0
|
|
20230830,163500,14775062140,2350,2350,2350,2350,0
|
|
20230830,163400,14775062140,2350,2350,2350,2350,0
|
|
20230830,163300,14775062140,2350,2350,2350,2350,0
|
|
20230830,163200,14775062140,2350,2350,2350,2350,0
|
|
20230830,163100,14775062140,2350,2350,2350,2350,0
|
|
20230830,163000,14775062140,2350,2350,2350,2350,0
|
|
20230830,162900,14775062140,2350,2350,2350,2350,0
|
|
20230830,162800,14775062140,2350,2350,2350,2350,0
|
|
20230830,162700,14775062140,2350,2350,2350,2350,0
|
|
20230830,162600,14775062140,2350,2350,2350,2350,0
|
|
20230830,162500,14775062140,2350,2350,2350,2350,0
|
|
20230830,162400,14775062140,2350,2350,2350,2350,0
|
|
20230830,162300,14775062140,2350,2350,2350,2350,0
|
|
20230830,162200,14775062140,2350,2350,2350,2350,0
|
|
20230830,162100,14775062140,2350,2350,2350,2350,0
|
|
20230830,162000,14775062140,2350,2350,2350,2350,0
|
|
20230830,161900,14775062140,2350,2350,2350,2350,0
|
|
20230830,161800,14775062140,2350,2350,2350,2350,0
|
|
20230830,161700,14775062140,2350,2350,2350,2350,0
|
|
20230830,161600,14775062140,2350,2350,2350,2350,0
|
|
20230830,161500,14775062140,2350,2350,2350,2350,0
|
|
20230830,161400,14775062140,2350,2350,2350,2350,0
|
|
20230830,161300,14775062140,2350,2350,2350,2350,0
|
|
20230830,161200,14775062140,2350,2350,2350,2350,38800
|
|
20230830,161100,14775062140,2350,2350,2350,2350,0
|
|
20230830,161000,14775062140,2350,2350,2350,2350,0
|
|
20230830,160900,14775062140,2350,2350,2350,2350,0
|
|
20230830,160800,14775062140,2350,2350,2350,2350,0
|
|
20230830,160700,14775062140,2350,2350,2350,2350,0
|
|
20230830,160600,14775062140,2350,2350,2350,2350,0
|
|
20230830,160500,14775062140,2350,2350,2350,2350,0
|
|
20230830,160400,14775062140,2350,2350,2350,2350,0
|
|
20230830,160300,14775062140,2350,2350,2350,2350,0
|
|
20230830,160200,14775062140,2350,2350,2350,2350,0
|
|
20230830,160100,14775062140,2350,2350,2350,2350,0
|
|
20230830,160000,14775062140,2350,2350,2350,2350,0
|
|
20230830,155900,14775062140,2350,2350,2350,2350,0
|
|
20230830,155800,14775062140,2350,2350,2350,2350,0
|
|
20230830,155700,14775062140,2350,2350,2350,2350,0
|
|
20230830,155600,14775062140,2350,2350,2350,2350,0
|
|
20230830,155500,14775062140,2350,2350,2350,2350,0
|
|
20230830,155400,14775062140,2350,2350,2350,2350,0
|
|
20230830,155300,14775062140,2350,2350,2350,2350,0
|
|
20230830,155200,14775062140,2350,2350,2350,2350,0
|
|
20230830,155100,14775062140,2350,2350,2350,2350,0
|
|
20230830,155000,14775062140,2350,2350,2350,2350,0
|
|
20230830,154900,14775062140,2350,2350,2350,2350,0
|
|
20230830,154800,14775062140,2350,2350,2350,2350,0
|
|
20230830,154700,14775062140,2350,2350,2350,2350,0
|
|
20230830,154600,14775062140,2350,2350,2350,2350,0
|
|
20230830,154500,14775062140,2350,2350,2350,2350,0
|
|
20230830,154400,14775062140,2350,2350,2350,2350,0
|
|
20230830,154300,14775062140,2350,2350,2350,2350,0
|
|
20230830,154200,14775062140,2350,2350,2350,2350,38800
|
|
20230830,154100,14775062140,2350,2350,2350,2350,0
|
|
20230830,154000,14775062140,2350,2350,2350,2350,0
|
|
20230830,153900,14775062140,2350,2350,2350,2350,0
|
|
20230830,153800,14775062140,2350,2350,2350,2350,0
|
|
20230830,153700,14775062140,2350,2350,2350,2350,0
|
|
20230830,153600,14775062140,2350,2350,2350,2350,0
|
|
20230830,153500,14775062140,2350,2350,2350,2350,0
|
|
20230830,153400,14775062140,2350,2350,2350,2350,0
|
|
20230830,153300,14775062140,2350,2350,2350,2350,0
|
|
20230830,153200,14775062140,2350,2350,2350,2350,0
|
|
20230830,153100,14775062140,2350,2350,2350,2350,0
|
|
20230830,153000,14775062140,2350,2350,2350,2350,38800
|
|
20230830,152900,14683882140,2355,2355,2355,2355,0
|
|
20230830,152800,14683882140,2355,2355,2355,2355,0
|
|
20230830,152700,14683882140,2355,2355,2355,2355,0
|
|
20230830,152600,14683882140,2355,2355,2355,2355,0
|
|
20230830,152500,14683882140,2355,2355,2355,2355,0
|
|
20230830,152400,14683882140,2355,2355,2355,2355,0
|
|
20230830,152300,14683882140,2355,2355,2355,2355,0
|
|
20230830,152200,14683882140,2355,2355,2355,2355,0
|
|
20230830,152100,14683882140,2355,2355,2355,2355,0
|
|
20230830,152000,14683882140,2355,2355,2355,2355,0
|
|
20230830,151900,14683882140,2355,2355,2360,2345,30458
|
|
20230830,151800,14612271735,2355,2360,2360,2355,6196
|
|
20230830,151700,14597673820,2360,2355,2360,2355,3613
|
|
20230830,151600,14589154615,2355,2360,2360,2355,1733
|
|
20230830,151500,14585073385,2355,2360,2360,2355,2238
|
|
20230830,151400,14579796665,2360,2360,2365,2360,2988
|
|
20230830,151300,14572744965,2360,2355,2360,2355,17751
|
|
20230830,151200,14530904575,2355,2360,2360,2350,4261
|
|
20230830,151100,14520869225,2360,2350,2360,2345,9675
|
|
20230830,151000,14498109710,2350,2350,2350,2345,19925
|
|
20230830,150900,14451380995,2350,2355,2355,2345,1544
|
|
20230830,150800,14447750990,2355,2355,2355,2350,1511
|
|
20230830,150700,14444198165,2355,2355,2360,2350,4004
|
|
20230830,150600,14434775290,2355,2350,2355,2350,9929
|
|
20230830,150500,14411411595,2350,2350,2350,2345,817
|
|
20230830,150400,14409495645,2350,2350,2350,2345,1665
|
|
20230830,150300,14405586395,2350,2350,2350,2345,11989
|
|
20230830,150200,14377417600,2345,2350,2350,2345,782
|
|
20230830,150100,14375582635,2350,2350,2350,2345,2724
|
|
20230830,150000,14369185690,2350,2335,2350,2335,10553
|
|
20230830,145900,14344441970,2350,2345,2350,2345,2474
|
|
20230830,145800,14338639010,2345,2335,2350,2335,9773
|
|
20230830,145700,14315763330,2330,2330,2330,2330,300
|
|
20230830,145600,14315064330,2335,2330,2335,2325,3209
|
|
20230830,145500,14307591335,2340,2335,2340,2330,16957
|
|
20230830,145400,14268004365,2330,2330,2330,2330,2045
|
|
20230830,145300,14263239515,2330,2330,2330,2325,461
|
|
20230830,145200,14262166430,2325,2330,2330,2325,259
|
|
20230830,145100,14261562980,2335,2330,2335,2330,9766
|
|
20230830,145000,14238762535,2330,2325,2335,2325,1348
|
|
20230830,144900,14235626000,2325,2325,2325,2325,66
|
|
20230830,144800,14235472550,2325,2335,2335,2325,658
|
|
20230830,144700,14233942340,2325,2335,2335,2325,5095
|
|
20230830,144600,14222063190,2335,2335,2335,2335,133
|
|
20230830,144500,14221752635,2330,2335,2335,2330,408
|
|
20230830,144400,14220801990,2335,2330,2335,2330,521
|
|
20230830,144300,14219585705,2330,2335,2335,2330,72
|
|
20230830,144200,14219417705,2335,2335,2340,2335,1417
|
|
20230830,144100,14216108985,2340,2340,2340,2335,15
|
|
20230830,144000,14216073890,2340,2345,2345,2335,2158
|
|
20230830,143900,14211025830,2350,2350,2350,2340,712
|
|
20230830,143800,14209354365,2350,2350,2350,2350,170
|
|
20230830,143700,14208954865,2345,2340,2345,2340,2056
|
|
20230830,143600,14204135675,2345,2335,2345,2335,1819
|
|
20230830,143500,14199878565,2335,2335,2340,2335,199
|
|
20230830,143400,14199413885,2335,2330,2340,2330,195
|
|
20230830,143300,14198959460,2340,2340,2340,2340,1
|
|
20230830,143200,14198957120,2340,2335,2340,2325,2633
|
|
20230830,143100,14192829380,2330,2325,2335,2325,2858
|
|
20230830,143000,14186178780,2330,2330,2330,2325,81
|
|
20230830,142900,14185990055,2330,2330,2335,2320,114
|
|
20230830,142800,14185724530,2320,2325,2325,2320,1425
|
|
20230830,142700,14182414555,2325,2325,2340,2325,3020
|
|
20230830,142600,14175392830,2325,2335,2340,2325,3546
|
|
20230830,142500,14167125610,2335,2345,2345,2335,23
|
|
20230830,142400,14167071790,2345,2340,2345,2340,62
|
|
20230830,142300,14166926455,2340,2340,2340,2335,720
|
|
20230830,142200,14165245155,2340,2340,2340,2335,382
|
|
20230830,142100,14164351355,2340,2340,2340,2340,779
|
|
20230830,142000,14162528495,2345,2350,2350,2340,1316
|
|
20230830,141900,14159439650,2350,2345,2350,2345,808
|
|
20230830,141800,14157541450,2350,2350,2355,2350,5014
|
|
20230830,141700,14145758515,2350,2345,2355,2345,8166
|
|
20230830,141600,14126583910,2345,2335,2345,2335,5607
|
|
20230830,141500,14113463570,2335,2340,2340,2325,3066
|
|
20230830,141400,14106316725,2335,2330,2335,2325,12169
|
|
20230830,141300,14077951545,2330,2330,2330,2330,1
|
|
20230830,141200,14077949215,2320,2325,2325,2320,843
|
|
20230830,141100,14075991850,2325,2325,2325,2320,1947
|
|
20230830,141000,14071470340,2325,2330,2330,2325,628
|
|
20230830,140900,14070009740,2325,2325,2325,2325,481
|
|
20230830,140800,14068891415,2325,2325,2330,2325,114
|
|
20230830,140700,14068626335,2325,2325,2325,2325,1865
|
|
20230830,140600,14064290210,2325,2325,2330,2325,4210
|
|
20230830,140500,14054501950,2325,2330,2330,2325,1746
|
|
20230830,140400,14050442440,2325,2330,2330,2325,99
|
|
20230830,140300,14050212005,2330,2330,2330,2325,108
|
|
20230830,140200,14049960370,2325,2320,2325,2320,1785
|
|
20230830,140100,14045810780,2320,2320,2325,2315,3018
|
|
20230830,140000,14038817015,2320,2320,2320,2315,11711
|
|
20230830,135900,14011704150,2325,2325,2325,2320,202
|
|
20230830,135800,14011234510,2325,2325,2330,2325,419
|
|
20230830,135700,14010260275,2320,2325,2325,2320,3581
|
|
20230830,135600,14001950520,2325,2325,2330,2320,170
|
|
20230830,135500,14001555290,2325,2325,2325,2320,696
|
|
20230830,135400,13999940255,2330,2325,2330,2320,1356
|
|
20230830,135300,13996792345,2325,2330,2330,2320,13582
|
|
20230830,135200,13965242435,2335,2335,2335,2335,0
|
|
20230830,135100,13965242435,2335,2330,2335,2330,351
|
|
20230830,135000,13964424405,2330,2330,2335,2330,914
|
|
20230830,134900,13962293935,2330,2335,2335,2330,1466
|
|
20230830,134800,13958877870,2335,2330,2335,2330,6
|
|
20230830,134700,13958863885,2330,2335,2335,2330,849
|
|
20230830,134600,13956881550,2340,2335,2340,2335,3782
|
|
20230830,134500,13948050270,2335,2335,2340,2335,1169
|
|
20230830,134400,13945318405,2340,2335,2340,2335,300
|
|
20230830,134300,13944616600,2335,2340,2345,2335,4077
|
|
20230830,134200,13935076430,2340,2335,2340,2335,1092
|
|
20230830,134100,13932526560,2335,2335,2335,2330,1032
|
|
20230830,134000,13930117690,2330,2325,2330,2325,1880
|
|
20230830,133900,13925745490,2325,2325,2325,2325,583
|
|
20230830,133800,13924390015,2330,2330,2330,2330,326
|
|
20230830,133700,13923630435,2330,2330,2335,2330,371
|
|
20230830,133600,13922766000,2330,2330,2330,2330,400
|
|
20230830,133500,13921834000,2335,2335,2335,2335,224
|
|
20230830,133400,13921310960,2330,2330,2335,2325,516
|
|
20230830,133300,13920107690,2325,2325,2325,2325,1
|
|
20230830,133200,13920105365,2330,2330,2330,2330,841
|
|
20230830,133100,13918145835,2330,2320,2330,2320,22168
|
|
20230830,133000,13866702035,2320,2325,2330,2320,17315
|
|
20230830,132900,13826464045,2325,2325,2325,2325,3297
|
|
20230830,132800,13818798520,2325,2330,2330,2325,6645
|
|
20230830,132700,13803348085,2330,2330,2330,2330,132
|
|
20230830,132600,13803040525,2330,2330,2330,2325,2183
|
|
20230830,132500,13797965040,2330,2325,2335,2325,1497
|
|
20230830,132400,13794478640,2325,2330,2330,2325,3192
|
|
20230830,132300,13787041335,2335,2330,2335,2330,850
|
|
20230830,132200,13785060585,2330,2330,2330,2330,1811
|
|
20230830,132100,13780840955,2330,2330,2335,2330,1543
|
|
20230830,132000,13777239555,2325,2330,2335,2325,3092
|
|
20230830,131900,13770042845,2335,2335,2335,2330,470
|
|
20230830,131800,13768947240,2335,2330,2335,2330,66
|
|
20230830,131700,13768793240,2330,2335,2335,2330,40
|
|
20230830,131600,13768699860,2335,2335,2335,2335,15
|
|
20230830,131500,13768664835,2325,2330,2330,2325,5307
|
|
20230830,131400,13756317705,2330,2335,2335,2330,2712
|
|
20230830,131300,13749997245,2330,2340,2340,2330,5033
|
|
20230830,131200,13738267915,2340,2335,2340,2335,237
|
|
20230830,131100,13737713990,2335,2340,2340,2335,1521
|
|
20230830,131000,13734162380,2340,2340,2340,2330,4981
|
|
20230830,130900,13722547835,2340,2335,2340,2330,1457
|
|
20230830,130800,13719148135,2330,2335,2335,2330,71
|
|
20230830,130700,13718982600,2335,2335,2335,2335,21
|
|
20230830,130600,13718933565,2335,2335,2335,2335,47
|
|
20230830,130500,13718823820,2335,2335,2335,2335,78
|
|
20230830,130400,13718641690,2330,2335,2335,2330,1198
|
|
20230830,130300,13715844395,2335,2330,2335,2330,1767
|
|
20230830,130200,13711722990,2330,2335,2335,2330,31
|
|
20230830,130100,13711650710,2335,2330,2335,2330,4635
|
|
20230830,130000,13700850510,2330,2335,2335,2330,6
|
|
20230830,125900,13700836505,2335,2330,2335,2330,1407
|
|
20230830,125800,13697558150,2335,2335,2335,2330,4118
|
|
20230830,125700,13687956835,2340,2340,2340,2340,1
|
|
20230830,125600,13687954495,2335,2335,2335,2335,252
|
|
20230830,125500,13687366075,2330,2330,2330,2330,902
|
|
20230830,125400,13685264415,2345,2345,2345,2330,8432
|
|
20230830,125300,13665569715,2345,2345,2345,2330,9950
|
|
20230830,125200,13642380020,2345,2345,2345,2345,632
|
|
20230830,125100,13640897980,2345,2335,2345,2335,934
|
|
20230830,125000,13638709740,2340,2345,2345,2340,130
|
|
20230830,124900,13638405035,2340,2340,2340,2340,520
|
|
20230830,124800,13637188235,2345,2335,2345,2330,1917
|
|
20230830,124700,13632711945,2330,2345,2345,2325,19747
|
|
20230830,124600,13586625735,2345,2345,2345,2345,1002
|
|
20230830,124500,13584276045,2340,2340,2340,2335,606
|
|
20230830,124400,13582858030,2335,2335,2335,2335,1927
|
|
20230830,124300,13578358485,2335,2345,2345,2335,2577
|
|
20230830,124200,13572328340,2345,2345,2345,2340,1193
|
|
20230830,124100,13569535155,2345,2345,2345,2345,2003
|
|
20230830,124000,13564838120,2345,2350,2350,2345,1154
|
|
20230830,123900,13562127800,2350,2345,2350,2345,538
|
|
20230830,123800,13560863675,2345,2345,2345,2345,300
|
|
20230830,123700,13560160175,2350,2350,2350,2345,1495
|
|
20230830,123600,13556651975,2355,2345,2355,2345,3004
|
|
20230830,123500,13549606585,2355,2350,2355,2345,2184
|
|
20230830,123400,13544474780,2350,2350,2355,2350,604
|
|
20230830,123300,13543055355,2355,2355,2355,2350,43
|
|
20230830,123200,13542954095,2350,2355,2355,2350,41
|
|
20230830,123100,13542857730,2355,2355,2355,2355,1514
|
|
20230830,123000,13539292260,2350,2350,2355,2350,532
|
|
20230830,122900,13538040060,2355,2350,2355,2350,253
|
|
20230830,122800,13537444505,2355,2350,2355,2350,116
|
|
20230830,122700,13537171900,2345,2350,2350,2345,539
|
|
20230830,122600,13535905440,2345,2345,2345,2345,50
|
|
20230830,122500,13535788190,2350,2350,2350,2345,561
|
|
20230830,122400,13534472405,2350,2350,2350,2345,108
|
|
20230830,122300,13534218615,2345,2350,2350,2340,819
|
|
20230830,122200,13532298515,2345,2345,2350,2340,3305
|
|
20230830,122100,13524551830,2350,2350,2350,2340,2726
|
|
20230830,122000,13518171750,2340,2355,2355,2340,4856
|
|
20230830,121900,13506796960,2355,2350,2355,2345,710
|
|
20230830,121800,13505131685,2355,2355,2355,2355,34
|
|
20230830,121700,13505051615,2345,2355,2355,2345,3986
|
|
20230830,121600,13495694490,2360,2360,2360,2355,1112
|
|
20230830,121500,13493070380,2360,2360,2365,2360,2228
|
|
20230830,121400,13487801440,2350,2360,2360,2350,3238
|
|
20230830,121300,13480174600,2360,2360,2360,2360,2076
|
|
20230830,121200,13475275240,2360,2360,2365,2355,4332
|
|
20230830,121100,13465067300,2365,2370,2375,2360,12285
|
|
20230830,121000,13435966235,2370,2355,2370,2355,17436
|
|
20230830,120900,13394766800,2355,2350,2355,2350,7668
|
|
20230830,120800,13376719155,2350,2350,2355,2350,2436
|
|
20230830,120700,13370993785,2350,2345,2350,2345,2218
|
|
20230830,120600,13365782135,2345,2345,2350,2345,617
|
|
20230830,120500,13364333165,2345,2345,2350,2345,16
|
|
20230830,120400,13364295635,2350,2345,2350,2340,1702
|
|
20230830,120300,13360304345,2345,2335,2345,2335,7435
|
|
20230830,120200,13342907005,2340,2335,2340,2335,807
|
|
20230830,120100,13341019585,2335,2340,2340,2335,1708
|
|
20230830,120000,13337023095,2345,2345,2345,2340,475
|
|
20230830,115900,13335909750,2345,2345,2345,2345,26
|
|
20230830,115800,13335848780,2350,2350,2350,2340,3208
|
|
20230830,115700,13328331820,2350,2340,2350,2335,2914
|
|
20230830,115600,13321511570,2335,2340,2340,2335,143
|
|
20230830,115500,13321177595,2340,2340,2345,2340,1342
|
|
20230830,115400,13318036890,2345,2345,2345,2340,2771
|
|
20230830,115300,13311539925,2350,2350,2350,2350,1086
|
|
20230830,115200,13308987825,2350,2345,2350,2345,7217
|
|
20230830,115100,13292042310,2350,2345,2350,2345,2526
|
|
20230830,115000,13286118825,2340,2345,2345,2340,428
|
|
20230830,114900,13285116240,2345,2345,2345,2340,1979
|
|
20230830,114800,13280478725,2340,2340,2340,2335,3221
|
|
20230830,114700,13272941655,2340,2340,2340,2340,167
|
|
20230830,114600,13272550875,2340,2340,2340,2335,3410
|
|
20230830,114500,13264571530,2335,2330,2335,2330,3502
|
|
20230830,114400,13256396870,2330,2320,2330,2320,3202
|
|
20230830,114300,13248963140,2320,2325,2330,2320,3297
|
|
20230830,114200,13241309090,2325,2325,2325,2325,7763
|
|
20230830,114100,13223260115,2325,2325,2325,2325,1061
|
|
20230830,114000,13220793290,2325,2330,2335,2325,3235
|
|
20230830,113900,13213270715,2330,2335,2335,2330,555
|
|
20230830,113800,13211977365,2335,2330,2335,2330,204
|
|
20230830,113700,13211502000,2330,2330,2335,2330,831
|
|
20230830,113600,13209565520,2335,2340,2340,2330,2466
|
|
20230830,113500,13203809675,2340,2340,2340,2335,234
|
|
20230830,113400,13203263115,2340,2345,2345,2340,986
|
|
20230830,113300,13200955870,2340,2345,2345,2340,904
|
|
20230830,113200,13198840415,2345,2340,2345,2340,657
|
|
20230830,113100,13197302975,2345,2345,2345,2340,662
|
|
20230830,113000,13195753690,2345,2340,2345,2340,60
|
|
20230830,112900,13195613200,2340,2345,2345,2340,3432
|
|
20230830,112800,13187578125,2340,2340,2345,2335,4145
|
|
20230830,112700,13177879820,2340,2330,2340,2330,301
|
|
20230830,112600,13177178065,2330,2340,2340,2330,940
|
|
20230830,112500,13174980445,2340,2335,2340,2335,2169
|
|
20230830,112400,13169915695,2335,2335,2335,2335,148
|
|
20230830,112300,13169570115,2335,2340,2340,2335,2080
|
|
20230830,112200,13164713310,2335,2335,2335,2335,341
|
|
20230830,112100,13163917075,2335,2330,2335,2330,1017
|
|
20230830,112000,13161547100,2330,2335,2340,2330,1600
|
|
20230830,111900,13157813300,2335,2335,2335,2330,1679
|
|
20230830,111800,13153892885,2335,2335,2340,2335,609
|
|
20230830,111700,13152469355,2335,2335,2340,2330,976
|
|
20230830,111600,13150186230,2315,2340,2345,2315,32359
|
|
20230830,111500,13074887505,2345,2350,2350,2345,1271
|
|
20230830,111400,13071906650,2350,2345,2350,2340,453
|
|
20230830,111300,13070844390,2345,2345,2345,2345,539
|
|
20230830,111200,13069580435,2345,2340,2345,2340,12207
|
|
20230830,111100,13040960770,2335,2335,2340,2335,9459
|
|
20230830,111000,13018871900,2340,2340,2340,2335,11212
|
|
20230830,110900,12992635865,2340,2345,2345,2340,1836
|
|
20230830,110800,12988339065,2345,2345,2345,2345,0
|
|
20230830,110700,12988339065,2345,2345,2350,2340,3107
|
|
20230830,110600,12981058145,2345,2345,2345,2345,223
|
|
20230830,110500,12980535210,2340,2340,2345,2340,1757
|
|
20230830,110400,12976422330,2340,2340,2350,2340,2256
|
|
20230830,110300,12971130320,2340,2335,2340,2335,702
|
|
20230830,110200,12969488110,2340,2340,2340,2340,252
|
|
20230830,110100,12968898430,2340,2345,2345,2335,289
|
|
20230830,110000,12968222245,2345,2330,2345,2330,815
|
|
20230830,105900,12966323220,2330,2345,2345,2330,1737
|
|
20230830,105800,12962255510,2345,2335,2345,2325,13742
|
|
20230830,105700,12930178705,2340,2335,2340,2325,4143
|
|
20230830,105600,12920519100,2325,2335,2335,2325,7109
|
|
20230830,105500,12903979300,2335,2330,2340,2330,2898
|
|
20230830,105400,12897211600,2330,2335,2335,2330,2110
|
|
20230830,105300,12892295295,2335,2325,2335,2325,2327
|
|
20230830,105200,12886876215,2325,2335,2335,2325,4090
|
|
20230830,105100,12877339635,2330,2335,2335,2330,5870
|
|
20230830,105000,12863655110,2335,2335,2335,2325,1028
|
|
20230830,104900,12861263265,2330,2335,2335,2325,4310
|
|
20230830,104800,12851223890,2335,2330,2335,2325,12621
|
|
20230830,104700,12821798305,2325,2330,2330,2320,4286
|
|
20230830,104600,12811837785,2330,2330,2335,2315,40975
|
|
20230830,104500,12716624575,2335,2335,2335,2330,4097
|
|
20230830,104400,12707067540,2335,2335,2340,2325,4203
|
|
20230830,104300,12697247565,2325,2335,2340,2325,14525
|
|
20230830,104200,12663374355,2335,2340,2340,2335,1192
|
|
20230830,104100,12660585475,2340,2335,2340,2330,6800
|
|
20230830,104000,12644728385,2335,2325,2335,2320,18093
|
|
20230830,103900,12602652590,2325,2350,2350,2325,24195
|
|
20230830,103800,12546175400,2350,2350,2355,2345,2748
|
|
20230830,103700,12539718525,2355,2365,2365,2350,10994
|
|
20230830,103600,12513816115,2355,2355,2365,2355,4371
|
|
20230830,103500,12503487750,2365,2355,2365,2350,10292
|
|
20230830,103400,12479230440,2365,2370,2375,2355,15808
|
|
20230830,103300,12441869940,2370,2365,2380,2355,19068
|
|
20230830,103200,12396681190,2365,2360,2365,2350,3541
|
|
20230830,103100,12388315545,2350,2350,2360,2345,18190
|
|
20230830,103000,12345619680,2350,2360,2360,2350,4256
|
|
20230830,102900,12335603110,2360,2355,2360,2350,1395
|
|
20230830,102800,12332318240,2355,2350,2355,2350,1477
|
|
20230830,102700,12328843710,2350,2370,2370,2340,25792
|
|
20230830,102600,12268105600,2370,2365,2370,2360,6963
|
|
20230830,102500,12251625565,2365,2360,2365,2355,2149
|
|
20230830,102400,12246545820,2355,2355,2360,2355,2083
|
|
20230830,102300,12241636050,2355,2360,2365,2355,7812
|
|
20230830,102200,12223204150,2360,2360,2365,2360,23555
|
|
20230830,102100,12167553570,2360,2350,2360,2350,7243
|
|
20230830,102000,12150495210,2350,2345,2350,2345,2255
|
|
20230830,101900,12145198645,2345,2340,2350,2340,7329
|
|
20230830,101800,12128045270,2340,2350,2355,2340,5911
|
|
20230830,101700,12114185305,2355,2345,2360,2345,7079
|
|
20230830,101600,12097535070,2345,2345,2350,2340,6155
|
|
20230830,101500,12083107380,2345,2350,2350,2340,10719
|
|
20230830,101400,12057971315,2350,2345,2355,2345,7532
|
|
20230830,101300,12040282685,2350,2345,2350,2340,10074
|
|
20230830,101200,12016673450,2345,2350,2355,2340,9380
|
|
20230830,101100,11994669160,2350,2345,2355,2340,15451
|
|
20230830,101000,11958385445,2345,2345,2365,2345,36448
|
|
20230830,100900,11872655760,2350,2365,2375,2345,73957
|
|
20230830,100800,11698444910,2365,2375,2385,2365,30742
|
|
20230830,100700,11625498650,2375,2375,2390,2375,11190
|
|
20230830,100600,11598825075,2390,2380,2390,2375,17058
|
|
20230830,100500,11558196635,2385,2390,2390,2380,20838
|
|
20230830,100400,11508515635,2385,2385,2395,2380,9783
|
|
20230830,100300,11485179085,2390,2395,2400,2385,28534
|
|
20230830,100200,11416936260,2390,2385,2395,2385,8417
|
|
20230830,100100,11396827160,2390,2390,2390,2385,5105
|
|
20230830,100000,11384629475,2385,2380,2390,2375,20416
|
|
20230830,095900,11336006640,2380,2385,2390,2370,33923
|
|
20230830,095800,11255285800,2380,2400,2400,2370,73542
|
|
20230830,095700,11080086245,2400,2405,2405,2395,5979
|
|
20230830,095600,11065754005,2405,2395,2405,2390,14873
|
|
20230830,095500,11030082810,2395,2400,2400,2395,12057
|
|
20230830,095400,11001173100,2405,2395,2405,2390,14061
|
|
20230830,095300,10967449325,2385,2410,2410,2385,25812
|
|
20230830,095200,10905629740,2405,2405,2415,2400,33735
|
|
20230830,095100,10824362935,2405,2390,2410,2390,30001
|
|
20230830,095000,10752327355,2395,2395,2400,2380,56525
|
|
20230830,094900,10617322440,2400,2410,2410,2390,35913
|
|
20230830,094800,10531201490,2410,2410,2410,2400,28856
|
|
20230830,094700,10461785055,2410,2415,2420,2405,30696
|
|
20230830,094600,10387755665,2420,2430,2435,2410,32184
|
|
20230830,094500,10309836150,2425,2420,2435,2415,16369
|
|
20230830,094400,10270136710,2415,2420,2420,2400,71644
|
|
20230830,094300,10097806630,2420,2450,2455,2400,126420
|
|
20230830,094200,9791649140,2445,2435,2450,2430,39904
|
|
20230830,094100,9694290540,2440,2440,2450,2435,43035
|
|
20230830,094000,9589251970,2445,2450,2450,2430,87589
|
|
20230830,093900,9375515470,2450,2470,2485,2450,119397
|
|
20230830,093800,9081938375,2485,2500,2510,2460,112117
|
|
20230830,093700,8804202875,2500,2515,2525,2485,125238
|
|
20230830,093600,8490619010,2525,2510,2530,2510,238315
|
|
20230830,093500,7890131180,2515,2465,2515,2465,87952
|
|
20230830,093400,7670917535,2485,2515,2515,2455,149158
|
|
20230830,093300,7298959075,2510,2485,2520,2480,237924
|
|
20230830,093200,6702927985,2480,2430,2480,2425,93671
|
|
20230830,093100,6472380795,2425,2450,2470,2425,136341
|
|
20230830,093000,6139058090,2450,2490,2500,2450,130030
|
|
20230830,092900,5816766670,2500,2480,2510,2470,196994
|
|
20230830,092800,5324930340,2485,2490,2495,2450,98817
|
|
20230830,092700,5080948270,2490,2470,2495,2460,162045
|
|
20230830,092600,4678369860,2470,2470,2485,2450,127838
|
|
20230830,092500,4362323840,2475,2445,2475,2435,71255
|
|
20230830,092400,4187531910,2455,2470,2485,2440,222051
|
|
20230830,092300,3640014830,2470,2465,2480,2445,229838
|
|
20230830,092200,3072866235,2455,2455,2455,2455,0
|
|
20230830,092100,3072866235,2455,2395,2460,2395,228998
|
|
20230830,092000,2513876200,2400,2400,2405,2390,9990
|
|
20230830,091900,2489940835,2405,2385,2410,2380,24507
|
|
20230830,091800,2431382645,2395,2410,2410,2385,34488
|
|
20230830,091700,2348677660,2410,2390,2425,2390,42067
|
|
20230830,091600,2247201150,2390,2405,2405,2390,46151
|
|
20230830,091500,2136636245,2405,2420,2425,2400,79109
|
|
20230830,091400,1946009795,2420,2400,2425,2400,58017
|
|
20230830,091300,1806025395,2405,2410,2425,2385,105249
|
|
20230830,091200,1552590920,2405,2390,2415,2385,92813
|
|
20230830,091100,1329228650,2385,2370,2410,2365,91767
|
|
20230830,091000,1109330140,2375,2380,2415,2370,170656
|
|
20230830,090900,701183485,2380,2350,2390,2330,158134
|
|
20230830,090800,327690080,2350,2300,2350,2300,67603
|
|
20230830,090700,170935120,2305,2235,2320,2235,64736
|
|
20230830,090600,22736670,2230,2230,2230,2230,525
|
|
20230830,090500,21565920,2230,2230,2230,2230,0
|
|
20230830,090400,21565920,2230,2230,2230,2230,39
|
|
20230830,090300,21478950,2225,2225,2225,2225,10
|
|
20230830,090200,21456700,2225,2225,2230,2225,1381
|
|
20230830,090100,18383665,2225,2235,2245,2225,5271
|
|
20230830,090000,6597040,2245,2240,2245,2235,2944
|