583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184000,366790645,2250,2250,2250,2250,7945
|
|
20230904,183900,366790645,2250,2250,2250,2250,0
|
|
20230904,183800,366790645,2250,2250,2250,2250,0
|
|
20230904,183700,366790645,2250,2250,2250,2250,0
|
|
20230904,183600,366790645,2250,2250,2250,2250,0
|
|
20230904,183500,366790645,2250,2250,2250,2250,0
|
|
20230904,183400,366790645,2250,2250,2250,2250,0
|
|
20230904,183300,366790645,2250,2250,2250,2250,0
|
|
20230904,183200,366790645,2250,2250,2250,2250,0
|
|
20230904,183100,366790645,2250,2250,2250,2250,0
|
|
20230904,183000,366790645,2250,2250,2250,2250,0
|
|
20230904,182900,366790645,2250,2250,2250,2250,0
|
|
20230904,182800,366790645,2250,2250,2250,2250,0
|
|
20230904,182700,366790645,2250,2250,2250,2250,0
|
|
20230904,182600,366790645,2250,2250,2250,2250,0
|
|
20230904,182500,366790645,2250,2250,2250,2250,0
|
|
20230904,182400,366790645,2250,2250,2250,2250,0
|
|
20230904,182300,366790645,2250,2250,2250,2250,0
|
|
20230904,182200,366790645,2250,2250,2250,2250,0
|
|
20230904,182100,366790645,2250,2250,2250,2250,0
|
|
20230904,182000,366790645,2250,2250,2250,2250,0
|
|
20230904,181900,366790645,2250,2250,2250,2250,0
|
|
20230904,181800,366790645,2250,2250,2250,2250,0
|
|
20230904,181700,366790645,2250,2250,2250,2250,0
|
|
20230904,181600,366790645,2250,2250,2250,2250,0
|
|
20230904,181500,366790645,2250,2250,2250,2250,0
|
|
20230904,181400,366790645,2250,2250,2250,2250,0
|
|
20230904,181300,366790645,2250,2250,2250,2250,0
|
|
20230904,181200,366790645,2250,2250,2250,2250,0
|
|
20230904,181100,366790645,2250,2250,2250,2250,0
|
|
20230904,181000,366790645,2250,2250,2250,2250,7945
|
|
20230904,180900,366790645,2250,2250,2250,2250,0
|
|
20230904,180800,366790645,2250,2250,2250,2250,0
|
|
20230904,180700,366790645,2250,2250,2250,2250,0
|
|
20230904,180600,366790645,2250,2250,2250,2250,0
|
|
20230904,180500,366790645,2250,2250,2250,2250,0
|
|
20230904,180400,366790645,2250,2250,2250,2250,0
|
|
20230904,180300,366790645,2250,2250,2250,2250,0
|
|
20230904,180200,366790645,2250,2250,2250,2250,0
|
|
20230904,180100,366790645,2250,2250,2250,2250,0
|
|
20230904,180000,366790645,2250,2250,2250,2250,0
|
|
20230904,175900,366790645,2250,2250,2250,2250,0
|
|
20230904,175800,366790645,2250,2250,2250,2250,0
|
|
20230904,175700,366790645,2250,2250,2250,2250,0
|
|
20230904,175600,366790645,2250,2250,2250,2250,0
|
|
20230904,175500,366790645,2250,2250,2250,2250,0
|
|
20230904,175400,366790645,2250,2250,2250,2250,0
|
|
20230904,175300,366790645,2250,2250,2250,2250,0
|
|
20230904,175200,366790645,2250,2250,2250,2250,0
|
|
20230904,175100,366790645,2250,2250,2250,2250,0
|
|
20230904,175000,366790645,2250,2250,2250,2250,0
|
|
20230904,174900,366790645,2250,2250,2250,2250,0
|
|
20230904,174800,366790645,2250,2250,2250,2250,0
|
|
20230904,174700,366790645,2250,2250,2250,2250,0
|
|
20230904,174600,366790645,2250,2250,2250,2250,0
|
|
20230904,174500,366790645,2250,2250,2250,2250,0
|
|
20230904,174400,366790645,2250,2250,2250,2250,0
|
|
20230904,174300,366790645,2250,2250,2250,2250,0
|
|
20230904,174200,366790645,2250,2250,2250,2250,0
|
|
20230904,174100,366790645,2250,2250,2250,2250,0
|
|
20230904,174000,366790645,2250,2250,2250,2250,7945
|
|
20230904,173900,366790645,2250,2250,2250,2250,0
|
|
20230904,173800,366790645,2250,2250,2250,2250,0
|
|
20230904,173700,366790645,2250,2250,2250,2250,0
|
|
20230904,173600,366790645,2250,2250,2250,2250,0
|
|
20230904,173500,366790645,2250,2250,2250,2250,0
|
|
20230904,173400,366790645,2250,2250,2250,2250,0
|
|
20230904,173300,366790645,2250,2250,2250,2250,0
|
|
20230904,173200,366790645,2250,2250,2250,2250,0
|
|
20230904,173100,366790645,2250,2250,2250,2250,0
|
|
20230904,173000,366790645,2250,2250,2250,2250,0
|
|
20230904,172900,366790645,2250,2250,2250,2250,0
|
|
20230904,172800,366790645,2250,2250,2250,2250,0
|
|
20230904,172700,366790645,2250,2250,2250,2250,0
|
|
20230904,172600,366790645,2250,2250,2250,2250,0
|
|
20230904,172500,366790645,2250,2250,2250,2250,0
|
|
20230904,172400,366790645,2250,2250,2250,2250,0
|
|
20230904,172300,366790645,2250,2250,2250,2250,0
|
|
20230904,172200,366790645,2250,2250,2250,2250,0
|
|
20230904,172100,366790645,2250,2250,2250,2250,0
|
|
20230904,172000,366790645,2250,2250,2250,2250,0
|
|
20230904,171900,366790645,2250,2250,2250,2250,0
|
|
20230904,171800,366790645,2250,2250,2250,2250,0
|
|
20230904,171700,366790645,2250,2250,2250,2250,0
|
|
20230904,171600,366790645,2250,2250,2250,2250,0
|
|
20230904,171500,366790645,2250,2250,2250,2250,0
|
|
20230904,171400,366790645,2250,2250,2250,2250,0
|
|
20230904,171300,366790645,2250,2250,2250,2250,0
|
|
20230904,171200,366790645,2250,2250,2250,2250,0
|
|
20230904,171100,366790645,2250,2250,2250,2250,0
|
|
20230904,171000,366790645,2250,2250,2250,2250,7945
|
|
20230904,170900,366790645,2250,2250,2250,2250,0
|
|
20230904,170800,366790645,2250,2250,2250,2250,0
|
|
20230904,170700,366790645,2250,2250,2250,2250,0
|
|
20230904,170600,366790645,2250,2250,2250,2250,0
|
|
20230904,170500,366790645,2250,2250,2250,2250,0
|
|
20230904,170400,366790645,2250,2250,2250,2250,0
|
|
20230904,170300,366790645,2250,2250,2250,2250,0
|
|
20230904,170200,366790645,2250,2250,2250,2250,0
|
|
20230904,170100,366790645,2250,2250,2250,2250,0
|
|
20230904,170000,366790645,2250,2250,2250,2250,0
|
|
20230904,165900,366790645,2250,2250,2250,2250,0
|
|
20230904,165800,366790645,2250,2250,2250,2250,0
|
|
20230904,165700,366790645,2250,2250,2250,2250,0
|
|
20230904,165600,366790645,2250,2250,2250,2250,0
|
|
20230904,165500,366790645,2250,2250,2250,2250,0
|
|
20230904,165400,366790645,2250,2250,2250,2250,0
|
|
20230904,165300,366790645,2250,2250,2250,2250,0
|
|
20230904,165200,366790645,2250,2250,2250,2250,0
|
|
20230904,165100,366790645,2250,2250,2250,2250,0
|
|
20230904,165000,366790645,2250,2250,2250,2250,0
|
|
20230904,164900,366790645,2250,2250,2250,2250,0
|
|
20230904,164800,366790645,2250,2250,2250,2250,0
|
|
20230904,164700,366790645,2250,2250,2250,2250,0
|
|
20230904,164600,366790645,2250,2250,2250,2250,0
|
|
20230904,164500,366790645,2250,2250,2250,2250,0
|
|
20230904,164400,366790645,2250,2250,2250,2250,0
|
|
20230904,164300,366790645,2250,2250,2250,2250,0
|
|
20230904,164200,366790645,2250,2250,2250,2250,0
|
|
20230904,164100,366790645,2250,2250,2250,2250,0
|
|
20230904,164000,366790645,2250,2250,2250,2250,7945
|
|
20230904,163900,366790645,2250,2250,2250,2250,0
|
|
20230904,163800,366790645,2250,2250,2250,2250,0
|
|
20230904,163700,366790645,2250,2250,2250,2250,0
|
|
20230904,163600,366790645,2250,2250,2250,2250,0
|
|
20230904,163500,366790645,2250,2250,2250,2250,0
|
|
20230904,163400,366790645,2250,2250,2250,2250,0
|
|
20230904,163300,366790645,2250,2250,2250,2250,0
|
|
20230904,163200,366790645,2250,2250,2250,2250,0
|
|
20230904,163100,366790645,2250,2250,2250,2250,0
|
|
20230904,163000,366790645,2250,2250,2250,2250,0
|
|
20230904,162900,366790645,2250,2250,2250,2250,0
|
|
20230904,162800,366790645,2250,2250,2250,2250,0
|
|
20230904,162700,366790645,2250,2250,2250,2250,0
|
|
20230904,162600,366790645,2250,2250,2250,2250,0
|
|
20230904,162500,366790645,2250,2250,2250,2250,0
|
|
20230904,162400,366790645,2250,2250,2250,2250,0
|
|
20230904,162300,366790645,2250,2250,2250,2250,0
|
|
20230904,162200,366790645,2250,2250,2250,2250,0
|
|
20230904,162100,366790645,2250,2250,2250,2250,0
|
|
20230904,162000,366790645,2250,2250,2250,2250,0
|
|
20230904,161900,366790645,2250,2250,2250,2250,0
|
|
20230904,161800,366790645,2250,2250,2250,2250,0
|
|
20230904,161700,366790645,2250,2250,2250,2250,0
|
|
20230904,161600,366790645,2250,2250,2250,2250,0
|
|
20230904,161500,366790645,2250,2250,2250,2250,0
|
|
20230904,161400,366790645,2250,2250,2250,2250,0
|
|
20230904,161300,366790645,2250,2250,2250,2250,0
|
|
20230904,161200,366790645,2250,2250,2250,2250,0
|
|
20230904,161100,366790645,2250,2250,2250,2250,0
|
|
20230904,161000,366790645,2250,2250,2250,2250,7945
|
|
20230904,160900,366790645,2250,2250,2250,2250,0
|
|
20230904,160800,366790645,2250,2250,2250,2250,0
|
|
20230904,160700,366790645,2250,2250,2250,2250,0
|
|
20230904,160600,366790645,2250,2250,2250,2250,0
|
|
20230904,160500,366790645,2250,2250,2250,2250,0
|
|
20230904,160400,366790645,2250,2250,2250,2250,0
|
|
20230904,160300,366790645,2250,2250,2250,2250,0
|
|
20230904,160200,366790645,2250,2250,2250,2250,0
|
|
20230904,160100,366790645,2250,2250,2250,2250,0
|
|
20230904,160000,366790645,2250,2250,2250,2250,0
|
|
20230904,155900,366790645,2250,2250,2250,2250,0
|
|
20230904,155800,366790645,2250,2250,2250,2250,0
|
|
20230904,155700,366790645,2250,2250,2250,2250,0
|
|
20230904,155600,366790645,2250,2250,2250,2250,0
|
|
20230904,155500,366790645,2250,2250,2250,2250,0
|
|
20230904,155400,366790645,2250,2250,2250,2250,0
|
|
20230904,155300,366790645,2250,2250,2250,2250,0
|
|
20230904,155200,366790645,2250,2250,2250,2250,0
|
|
20230904,155100,366790645,2250,2250,2250,2250,0
|
|
20230904,155000,366790645,2250,2250,2250,2250,0
|
|
20230904,154900,366790645,2250,2250,2250,2250,0
|
|
20230904,154800,366790645,2250,2250,2250,2250,0
|
|
20230904,154700,366790645,2250,2250,2250,2250,0
|
|
20230904,154600,366790645,2250,2250,2250,2250,0
|
|
20230904,154500,366790645,2250,2250,2250,2250,0
|
|
20230904,154400,366790645,2250,2250,2250,2250,0
|
|
20230904,154300,366790645,2250,2250,2250,2250,0
|
|
20230904,154200,366790645,2250,2250,2250,2250,0
|
|
20230904,154100,366790645,2250,2250,2250,2250,0
|
|
20230904,154000,366790645,2250,2250,2250,2250,7945
|
|
20230904,153900,366790645,2250,2250,2250,2250,0
|
|
20230904,153800,366790645,2250,2250,2250,2250,0
|
|
20230904,153700,366790645,2250,2250,2250,2250,0
|
|
20230904,153600,366790645,2250,2250,2250,2250,0
|
|
20230904,153500,366790645,2250,2250,2250,2250,0
|
|
20230904,153400,366790645,2250,2250,2250,2250,0
|
|
20230904,153300,366790645,2250,2250,2250,2250,0
|
|
20230904,153200,366790645,2250,2250,2250,2250,0
|
|
20230904,153100,366790645,2250,2250,2250,2250,0
|
|
20230904,153000,366790645,2250,2250,2250,2250,7945
|
|
20230904,152900,348914395,2270,2270,2270,2270,0
|
|
20230904,152800,348914395,2270,2270,2270,2270,0
|
|
20230904,152700,348914395,2270,2270,2270,2270,0
|
|
20230904,152600,348914395,2270,2270,2270,2270,0
|
|
20230904,152500,348914395,2270,2270,2270,2270,0
|
|
20230904,152400,348914395,2270,2270,2270,2270,0
|
|
20230904,152300,348914395,2270,2270,2270,2270,0
|
|
20230904,152200,348914395,2270,2270,2270,2270,0
|
|
20230904,152100,348914395,2270,2270,2270,2270,0
|
|
20230904,152000,348914395,2270,2270,2270,2270,0
|
|
20230904,151900,348914395,2270,2260,2270,2260,981
|
|
20230904,151800,346694435,2260,2260,2265,2260,1387
|
|
20230904,151700,343559795,2265,2265,2265,2265,0
|
|
20230904,151600,343559795,2265,2265,2265,2265,0
|
|
20230904,151500,343559795,2265,2265,2265,2265,3
|
|
20230904,151400,343553000,2265,2265,2265,2265,101
|
|
20230904,151300,343324235,2270,2265,2270,2265,539
|
|
20230904,151200,342103395,2265,2265,2265,2265,2582
|
|
20230904,151100,336255165,2265,2270,2270,2265,320
|
|
20230904,151000,335529865,2270,2280,2280,2265,2208
|
|
20230904,150900,330519495,2275,2270,2280,2270,525
|
|
20230904,150800,329327235,2280,2280,2280,2280,1
|
|
20230904,150700,329324955,2275,2270,2280,2270,2629
|
|
20230904,150600,323346615,2265,2265,2265,2265,0
|
|
20230904,150500,323346615,2265,2265,2265,2265,1493
|
|
20230904,150400,319964970,2260,2260,2260,2260,100
|
|
20230904,150300,319738970,2260,2255,2260,2255,5700
|
|
20230904,150200,306877180,2255,2255,2255,2255,686
|
|
20230904,150100,305330250,2250,2250,2250,2250,250
|
|
20230904,150000,304767750,2250,2250,2250,2250,0
|
|
20230904,145900,304767750,2250,2250,2250,2250,0
|
|
20230904,145800,304767750,2250,2250,2250,2250,1981
|
|
20230904,145700,300310500,2250,2255,2255,2250,21
|
|
20230904,145600,300263150,2255,2255,2255,2255,682
|
|
20230904,145500,298725240,2255,2255,2255,2255,1559
|
|
20230904,145400,295209695,2260,2260,2260,2260,4
|
|
20230904,145300,295200655,2255,2260,2260,2255,92
|
|
20230904,145200,294992825,2255,2255,2255,2255,0
|
|
20230904,145100,294992825,2255,2255,2255,2255,0
|
|
20230904,145000,294992825,2255,2255,2255,2255,207
|
|
20230904,144900,294526040,2260,2260,2260,2260,0
|
|
20230904,144800,294526040,2260,2260,2260,2260,0
|
|
20230904,144700,294526040,2260,2260,2260,2260,100
|
|
20230904,144600,294300040,2260,2260,2260,2260,0
|
|
20230904,144500,294300040,2260,2260,2260,2260,1
|
|
20230904,144400,294297780,2250,2250,2250,2250,0
|
|
20230904,144300,294297780,2250,2255,2255,2250,6
|
|
20230904,144200,294284260,2255,2255,2260,2255,257
|
|
20230904,144100,293704625,2260,2260,2260,2255,553
|
|
20230904,144000,292455060,2260,2260,2260,2260,10
|
|
20230904,143900,292432460,2260,2255,2260,2255,401
|
|
20230904,143800,291528050,2255,2255,2255,2255,1672
|
|
20230904,143700,287757690,2255,2255,2255,2255,200
|
|
20230904,143600,287306690,2255,2255,2255,2255,0
|
|
20230904,143500,287306690,2255,2255,2255,2255,10
|
|
20230904,143400,287284140,2255,2255,2255,2255,0
|
|
20230904,143300,287284140,2255,2255,2255,2255,0
|
|
20230904,143200,287284140,2255,2255,2255,2255,0
|
|
20230904,143100,287284140,2255,2255,2255,2255,7
|
|
20230904,143000,287268355,2255,2255,2255,2255,0
|
|
20230904,142900,287268355,2255,2255,2255,2255,200
|
|
20230904,142800,286817355,2255,2255,2255,2255,0
|
|
20230904,142700,286817355,2255,2255,2255,2255,11
|
|
20230904,142600,286792550,2255,2255,2255,2255,0
|
|
20230904,142500,286792550,2255,2255,2255,2255,587
|
|
20230904,142400,285468865,2240,2245,2245,2240,3046
|
|
20230904,142300,278637195,2245,2245,2250,2245,300
|
|
20230904,142200,277962855,2250,2250,2250,2250,220
|
|
20230904,142100,277467855,2255,2245,2255,2245,162
|
|
20230904,142000,277102845,2255,2250,2255,2250,44
|
|
20230904,141900,277003640,2255,2255,2255,2255,0
|
|
20230904,141800,277003640,2255,2255,2255,2255,0
|
|
20230904,141700,277003640,2255,2250,2255,2250,792
|
|
20230904,141600,275221420,2250,2250,2250,2250,0
|
|
20230904,141500,275221420,2250,2250,2250,2250,450
|
|
20230904,141400,274208920,2245,2245,2245,2245,0
|
|
20230904,141300,274208920,2245,2255,2255,2245,4086
|
|
20230904,141200,265026060,2250,2250,2250,2250,33
|
|
20230904,141100,264951810,2250,2250,2250,2250,664
|
|
20230904,141000,263457810,2255,2255,2255,2255,0
|
|
20230904,140900,263457810,2255,2255,2255,2255,0
|
|
20230904,140800,263457810,2255,2260,2260,2255,852
|
|
20230904,140700,261536500,2255,2255,2255,2255,0
|
|
20230904,140600,261536500,2255,2255,2255,2255,1
|
|
20230904,140500,261534245,2255,2255,2255,2255,4
|
|
20230904,140400,261525225,2255,2255,2255,2255,14
|
|
20230904,140300,261493655,2255,2255,2255,2255,13
|
|
20230904,140200,261464340,2255,2255,2260,2255,369
|
|
20230904,140100,260632240,2255,2255,2255,2255,0
|
|
20230904,140000,260632240,2255,2260,2260,2255,81
|
|
20230904,135900,260449535,2260,2260,2260,2260,0
|
|
20230904,135800,260449535,2260,2260,2260,2260,0
|
|
20230904,135700,260449535,2260,2255,2260,2255,2100
|
|
20230904,135600,255713535,2250,2250,2250,2250,0
|
|
20230904,135500,255713535,2250,2250,2250,2250,10
|
|
20230904,135400,255691035,2255,2255,2255,2255,0
|
|
20230904,135300,255691035,2255,2255,2255,2255,4
|
|
20230904,135200,255682015,2255,2255,2255,2255,848
|
|
20230904,135100,253769775,2255,2255,2255,2255,0
|
|
20230904,135000,253769775,2255,2255,2255,2255,0
|
|
20230904,134900,253769775,2255,2255,2255,2255,0
|
|
20230904,134800,253769775,2255,2255,2255,2255,0
|
|
20230904,134700,253769775,2255,2255,2255,2255,0
|
|
20230904,134600,253769775,2255,2255,2255,2255,0
|
|
20230904,134500,253769775,2255,2260,2260,2255,336
|
|
20230904,134400,253010425,2260,2260,2260,2260,0
|
|
20230904,134300,253010425,2260,2260,2260,2260,0
|
|
20230904,134200,253010425,2260,2255,2260,2250,391
|
|
20230904,134100,252129325,2260,2260,2260,2260,15
|
|
20230904,134000,252095425,2260,2260,2260,2260,50
|
|
20230904,133900,251982425,2260,2260,2260,2260,0
|
|
20230904,133800,251982425,2260,2255,2260,2255,2
|
|
20230904,133700,251977910,2260,2260,2260,2260,0
|
|
20230904,133600,251977910,2260,2260,2260,2260,14
|
|
20230904,133500,251946270,2260,2255,2260,2255,127
|
|
20230904,133400,251659815,2250,2250,2250,2250,600
|
|
20230904,133300,250309815,2245,2245,2245,2245,448
|
|
20230904,133200,249304055,2245,2245,2245,2245,82
|
|
20230904,133100,249119965,2250,2250,2250,2250,0
|
|
20230904,133000,249119965,2250,2245,2250,2245,71
|
|
20230904,132900,248960565,2245,2245,2245,2245,0
|
|
20230904,132800,248960565,2245,2245,2245,2245,0
|
|
20230904,132700,248960565,2245,2245,2245,2245,21
|
|
20230904,132600,248913420,2250,2250,2250,2250,92
|
|
20230904,132500,248706420,2250,2245,2250,2245,31
|
|
20230904,132400,248636715,2245,2245,2245,2245,16
|
|
20230904,132300,248600795,2245,2245,2245,2245,33
|
|
20230904,132200,248526710,2250,2250,2250,2250,422
|
|
20230904,132100,247577210,2250,2250,2250,2250,0
|
|
20230904,132000,247577210,2250,2250,2250,2250,1
|
|
20230904,131900,247574960,2240,2240,2240,2240,1
|
|
20230904,131800,247572720,2245,2245,2245,2245,0
|
|
20230904,131700,247572720,2245,2245,2245,2245,3
|
|
20230904,131600,247565985,2250,2240,2250,2240,2
|
|
20230904,131500,247561495,2245,2245,2245,2245,84
|
|
20230904,131400,247372915,2250,2245,2250,2245,4
|
|
20230904,131300,247363930,2240,2240,2240,2240,0
|
|
20230904,131200,247363930,2240,2240,2240,2240,2312
|
|
20230904,131100,242185050,2240,2240,2240,2240,83
|
|
20230904,131000,241999130,2245,2245,2245,2245,0
|
|
20230904,130900,241999130,2245,2235,2245,2235,2274
|
|
20230904,130800,236914200,2245,2245,2245,2245,0
|
|
20230904,130700,236914200,2245,2245,2245,2245,0
|
|
20230904,130600,236914200,2245,2235,2245,2235,301
|
|
20230904,130500,236241455,2235,2235,2235,2235,50
|
|
20230904,130400,236129705,2230,2245,2250,2230,2102
|
|
20230904,130300,231431210,2240,2245,2245,2240,86
|
|
20230904,130200,231238215,2245,2245,2245,2245,20
|
|
20230904,130100,231193315,2240,2240,2240,2240,300
|
|
20230904,130000,230521315,2255,2255,2255,2255,12
|
|
20230904,125900,230494255,2255,2250,2255,2250,20
|
|
20230904,125800,230449170,2250,2250,2250,2250,0
|
|
20230904,125700,230449170,2250,2255,2255,2250,200
|
|
20230904,125600,229998670,2255,2255,2255,2255,0
|
|
20230904,125500,229998670,2255,2255,2255,2255,0
|
|
20230904,125400,229998670,2255,2255,2255,2255,0
|
|
20230904,125300,229998670,2255,2255,2255,2255,1
|
|
20230904,125200,229996415,2235,2255,2255,2235,3293
|
|
20230904,125100,222616800,2250,2250,2250,2250,0
|
|
20230904,125000,222616800,2250,2250,2250,2250,63
|
|
20230904,124900,222475050,2250,2245,2250,2245,671
|
|
20230904,124800,220966910,2250,2250,2250,2250,0
|
|
20230904,124700,220966910,2250,2250,2250,2250,643
|
|
20230904,124600,219520160,2255,2260,2260,2255,515
|
|
20230904,124500,218356335,2255,2255,2255,2255,2
|
|
20230904,124400,218351825,2260,2255,2260,2255,3
|
|
20230904,124300,218345055,2255,2250,2255,2250,57
|
|
20230904,124200,218216525,2255,2255,2255,2255,0
|
|
20230904,124100,218216525,2255,2255,2255,2255,2
|
|
20230904,124000,218212015,2255,2255,2255,2255,0
|
|
20230904,123900,218212015,2255,2255,2255,2255,0
|
|
20230904,123800,218212015,2255,2255,2255,2255,0
|
|
20230904,123700,218212015,2255,2255,2255,2255,0
|
|
20230904,123600,218212015,2255,2245,2255,2245,85
|
|
20230904,123500,218020870,2255,2255,2255,2255,0
|
|
20230904,123400,218020870,2255,2255,2255,2255,0
|
|
20230904,123300,218020870,2255,2255,2255,2255,0
|
|
20230904,123200,218020870,2255,2255,2255,2255,0
|
|
20230904,123100,218020870,2255,2255,2255,2255,20
|
|
20230904,123000,217975770,2255,2255,2255,2255,10
|
|
20230904,122900,217953220,2245,2245,2245,2245,1419
|
|
20230904,122800,214767565,2260,2255,2260,2255,4
|
|
20230904,122700,214758540,2260,2260,2260,2255,15
|
|
20230904,122600,214724660,2245,2245,2245,2245,79
|
|
20230904,122500,214547305,2260,2245,2260,2245,11
|
|
20230904,122400,214522595,2245,2260,2260,2245,11
|
|
20230904,122300,214497885,2245,2245,2245,2245,240
|
|
20230904,122200,213959085,2250,2250,2250,2250,2104
|
|
20230904,122100,209225085,2250,2250,2250,2250,0
|
|
20230904,122000,209225085,2250,2250,2250,2250,0
|
|
20230904,121900,209225085,2250,2250,2250,2250,0
|
|
20230904,121800,209225085,2250,2250,2250,2250,35
|
|
20230904,121700,209146335,2250,2250,2250,2250,0
|
|
20230904,121600,209146335,2250,2250,2250,2250,0
|
|
20230904,121500,209146335,2250,2255,2255,2250,15
|
|
20230904,121400,209112530,2250,2250,2250,2250,4
|
|
20230904,121300,209103530,2250,2250,2250,2250,0
|
|
20230904,121200,209103530,2250,2250,2250,2250,10
|
|
20230904,121100,209081030,2250,2250,2250,2250,0
|
|
20230904,121000,209081030,2250,2250,2250,2250,482
|
|
20230904,120900,207996530,2250,2250,2250,2250,0
|
|
20230904,120800,207996530,2250,2250,2250,2250,50
|
|
20230904,120700,207884030,2250,2250,2250,2250,0
|
|
20230904,120600,207884030,2250,2250,2250,2250,0
|
|
20230904,120500,207884030,2250,2250,2250,2250,0
|
|
20230904,120400,207884030,2250,2250,2250,2250,500
|
|
20230904,120300,206759030,2250,2250,2250,2250,1
|
|
20230904,120200,206756780,2250,2250,2250,2250,0
|
|
20230904,120100,206756780,2250,2250,2250,2245,52
|
|
20230904,120000,206639805,2260,2260,2260,2260,0
|
|
20230904,115900,206639805,2260,2245,2260,2245,1339
|
|
20230904,115800,203633735,2245,2245,2245,2245,31
|
|
20230904,115700,203564140,2245,2245,2245,2245,62
|
|
20230904,115600,203424950,2250,2245,2250,2245,746
|
|
20230904,115500,201750175,2250,2250,2250,2250,1543
|
|
20230904,115400,198278425,2255,2255,2255,2255,1
|
|
20230904,115300,198276170,2250,2250,2250,2250,126
|
|
20230904,115200,197992670,2250,2255,2255,2250,212
|
|
20230904,115100,197515660,2250,2250,2250,2250,33
|
|
20230904,115000,197441410,2245,2250,2250,2245,122
|
|
20230904,114900,197167070,2245,2245,2255,2245,126
|
|
20230904,114800,196883960,2250,2250,2250,2245,79
|
|
20230904,114700,196706370,2255,2250,2255,2250,56
|
|
20230904,114600,196580365,2250,2255,2255,2250,455
|
|
20230904,114500,195556600,2245,2255,2255,2245,166
|
|
20230904,114400,195183235,2250,2250,2250,2250,49
|
|
20230904,114300,195072985,2255,2255,2260,2250,1025
|
|
20230904,114200,192766540,2250,2250,2250,2250,31
|
|
20230904,114100,192696790,2260,2260,2260,2250,65
|
|
20230904,114000,192550210,2255,2255,2255,2255,35
|
|
20230904,113900,192471285,2255,2260,2260,2255,34
|
|
20230904,113800,192394610,2255,2255,2255,2255,3
|
|
20230904,113700,192387845,2255,2250,2255,2250,38
|
|
20230904,113600,192302335,2255,2250,2255,2250,59
|
|
20230904,113500,192169445,2255,2255,2255,2255,5
|
|
20230904,113400,192158170,2260,2255,2260,2255,151
|
|
20230904,113300,191817070,2260,2260,2260,2260,1
|
|
20230904,113200,191814810,2265,2250,2265,2250,230
|
|
20230904,113100,191295765,2255,2250,2255,2250,32
|
|
20230904,113000,191223760,2255,2255,2255,2255,3
|
|
20230904,112900,191216995,2260,2250,2260,2250,64
|
|
20230904,112800,191072985,2250,2250,2250,2250,33
|
|
20230904,112700,190998735,2250,2250,2250,2250,31
|
|
20230904,112600,190928985,2250,2250,2250,2250,9
|
|
20230904,112500,190908735,2250,2250,2250,2250,98
|
|
20230904,112400,190688235,2250,2250,2250,2250,62
|
|
20230904,112300,190548735,2250,2250,2250,2250,63
|
|
20230904,112200,190406985,2255,2255,2255,2255,1
|
|
20230904,112100,190404730,2250,2250,2250,2250,61
|
|
20230904,112000,190267480,2250,2255,2255,2250,33
|
|
20230904,111900,190193225,2250,2250,2250,2250,31
|
|
20230904,111800,190123475,2255,2255,2255,2255,1
|
|
20230904,111700,190121220,2250,2255,2255,2245,62
|
|
20230904,111600,189981725,2255,2250,2255,2250,34
|
|
20230904,111500,189905220,2250,2250,2250,2250,220
|
|
20230904,111400,189410220,2255,2255,2255,2255,31
|
|
20230904,111300,189340315,2255,2250,2255,2250,63
|
|
20230904,111200,189198410,2255,2255,2255,2255,0
|
|
20230904,111100,189198410,2255,2255,2255,2255,31
|
|
20230904,111000,189128505,2255,2255,2255,2255,32
|
|
20230904,110900,189056345,2250,2250,2250,2250,63
|
|
20230904,110800,188914595,2255,2255,2255,2255,45
|
|
20230904,110700,188813120,2255,2255,2255,2255,20
|
|
20230904,110600,188768020,2255,2255,2255,2255,31
|
|
20230904,110500,188698115,2255,2255,2255,2255,33
|
|
20230904,110400,188623700,2265,2255,2265,2255,40
|
|
20230904,110300,188533425,2260,2255,2265,2255,53
|
|
20230904,110200,188413800,2260,2255,2260,2255,32
|
|
20230904,110100,188341635,2255,2250,2255,2250,97
|
|
20230904,110000,188123215,2250,2250,2250,2250,31
|
|
20230904,105900,188053465,2270,2270,2270,2270,0
|
|
20230904,105800,188053465,2270,2255,2270,2255,96
|
|
20230904,105700,187836945,2250,2255,2255,2250,32
|
|
20230904,105600,187764940,2250,2250,2250,2250,63
|
|
20230904,105500,187623190,2255,2255,2255,2250,40
|
|
20230904,105400,187533150,2250,2250,2250,2250,31
|
|
20230904,105300,187463400,2250,2245,2250,2245,1136
|
|
20230904,105200,184907560,2245,2245,2245,2245,35
|
|
20230904,105100,184828985,2245,2245,2245,2245,37
|
|
20230904,105000,184745920,2245,2245,2245,2245,89
|
|
20230904,104900,184546115,2245,2245,2245,2245,32
|
|
20230904,104800,184474275,2250,2245,2250,2245,55
|
|
20230904,104700,184350680,2255,2245,2255,2245,1050
|
|
20230904,104600,181992930,2245,2245,2245,2245,63
|
|
20230904,104500,181851495,2255,2250,2255,2250,33
|
|
20230904,104400,181777235,2240,2250,2255,2240,1617
|
|
20230904,104300,178146460,2255,2260,2270,2255,129
|
|
20230904,104200,177854975,2265,2265,2270,2265,103
|
|
20230904,104100,177621675,2260,2255,2260,2255,74
|
|
20230904,104000,177454645,2255,2255,2255,2255,166
|
|
20230904,103900,177080315,2255,2255,2255,2255,63
|
|
20230904,103800,176938250,2255,2255,2255,2255,238
|
|
20230904,103700,176401560,2255,2270,2270,2255,75
|
|
20230904,103600,176232415,2270,2255,2270,2255,386
|
|
20230904,103500,175359730,2255,2245,2255,2245,734
|
|
20230904,103400,173711875,2245,2240,2245,2240,55
|
|
20230904,103300,173588515,2240,2250,2250,2240,891
|
|
20230904,103200,171590125,2245,2250,2250,2245,464
|
|
20230904,103100,170548440,2250,2245,2250,2245,11
|
|
20230904,103000,170523740,2245,2250,2250,2240,64
|
|
20230904,102900,170380210,2245,2240,2245,2240,1291
|
|
20230904,102800,167488215,2245,2245,2245,2240,1531
|
|
20230904,102700,164057035,2255,2240,2255,2240,59
|
|
20230904,102600,163924705,2250,2245,2250,2245,37
|
|
20230904,102500,163841615,2245,2245,2245,2245,59
|
|
20230904,102400,163709160,2250,2245,2250,2245,135
|
|
20230904,102300,163406080,2245,2250,2250,2245,1390
|
|
20230904,102200,160280280,2245,2245,2245,2240,375
|
|
20230904,102100,159439395,2245,2245,2245,2245,82
|
|
20230904,102000,159255305,2245,2245,2245,2245,63
|
|
20230904,101900,159113870,2245,2240,2245,2240,36
|
|
20230904,101800,159033210,2245,2245,2245,2240,42
|
|
20230904,101700,158939075,2245,2240,2245,2240,39
|
|
20230904,101600,158851680,2245,2240,2245,2240,36
|
|
20230904,101500,158771015,2240,2240,2240,2240,43
|
|
20230904,101400,158674695,2240,2235,2240,2235,115
|
|
20230904,101300,158417510,2235,2245,2245,2235,813
|
|
20230904,101200,156600100,2245,2240,2245,2240,3613
|
|
20230904,101100,148503160,2240,2240,2245,2240,1532
|
|
20230904,101000,145071475,2240,2245,2245,2240,304
|
|
20230904,100900,144390045,2245,2250,2255,2245,1087
|
|
20230904,100800,141949290,2250,2250,2250,2250,31
|
|
20230904,100700,141879540,2250,2250,2250,2250,255
|
|
20230904,100600,141305790,2250,2255,2255,2250,1072
|
|
20230904,100500,138893635,2255,2255,2255,2255,32
|
|
20230904,100400,138821475,2270,2270,2270,2270,443
|
|
20230904,100300,137815865,2270,2255,2270,2250,605
|
|
20230904,100200,136451735,2250,2250,2250,2250,61
|
|
20230904,100100,136314485,2255,2255,2255,2250,346
|
|
20230904,100000,135534410,2255,2265,2265,2255,1079
|
|
20230904,095900,133096425,2265,2265,2270,2265,120
|
|
20230904,095800,132824615,2265,2270,2270,2265,998
|
|
20230904,095700,130559545,2270,2270,2270,2270,139
|
|
20230904,095600,130244015,2265,2270,2270,2260,80
|
|
20230904,095500,130063035,2265,2265,2265,2260,419
|
|
20230904,095400,129114335,2265,2265,2265,2265,31
|
|
20230904,095300,129044120,2265,2270,2270,2265,41
|
|
20230904,095200,128951250,2265,2265,2265,2265,95
|
|
20230904,095100,128736075,2270,2270,2270,2270,22
|
|
20230904,095000,128686135,2275,2260,2275,2260,2510
|
|
20230904,094900,122985200,2260,2265,2265,2260,663
|
|
20230904,094800,121484455,2260,2265,2265,2260,176
|
|
20230904,094700,121085970,2265,2265,2265,2265,55
|
|
20230904,094600,120961395,2265,2260,2265,2260,126
|
|
20230904,094500,120676260,2255,2255,2255,2255,32
|
|
20230904,094400,120604100,2260,2260,2260,2260,97
|
|
20230904,094300,120384880,2260,2260,2260,2260,40
|
|
20230904,094200,120294480,2255,2260,2260,2255,1781
|
|
20230904,094100,116269575,2265,2265,2265,2265,350
|
|
20230904,094000,115476825,2265,2265,2265,2260,131
|
|
20230904,093900,115180750,2265,2265,2265,2265,30
|
|
20230904,093800,115112800,2270,2265,2270,2260,305
|
|
20230904,093700,114422625,2270,2270,2270,2270,27
|
|
20230904,093600,114361335,2270,2270,2275,2270,96
|
|
20230904,093500,114143410,2265,2265,2265,2260,1163
|
|
20230904,093400,111514370,2260,2260,2260,2260,31
|
|
20230904,093300,111444310,2265,2255,2265,2255,1347
|
|
20230904,093200,108393825,2255,2255,2255,2255,1
|
|
20230904,093100,108391570,2265,2260,2265,2260,33
|
|
20230904,093000,108316980,2260,2260,2260,2260,82
|
|
20230904,092900,108131660,2260,2260,2260,2260,1157
|
|
20230904,092800,105516840,2260,2260,2260,2260,35
|
|
20230904,092700,105437740,2260,2260,2260,2255,3101
|
|
20230904,092600,98442135,2255,2260,2260,2255,518
|
|
20230904,092500,97273440,2260,2265,2265,2260,32
|
|
20230904,092400,97201115,2260,2260,2265,2260,3507
|
|
20230904,092300,89274715,2260,2265,2265,2260,575
|
|
20230904,092200,87973825,2265,2270,2270,2265,61
|
|
20230904,092100,87835645,2275,2270,2275,2270,200
|
|
20230904,092000,87380800,2275,2270,2275,2270,450
|
|
20230904,091900,86357210,2275,2270,2275,2270,1006
|
|
20230904,091800,84071240,2255,2260,2265,2255,3563
|
|
20230904,091700,76016835,2260,2255,2260,2255,338
|
|
20230904,091600,75254470,2265,2260,2265,2260,100
|
|
20230904,091500,75028180,2265,2260,2265,2255,1212
|
|
20230904,091400,72289670,2265,2260,2265,2255,332
|
|
20230904,091300,71540845,2265,2270,2270,2255,84
|
|
20230904,091200,71350600,2260,2280,2280,2260,2585
|
|
20230904,091100,65490700,2280,2280,2285,2280,2311
|
|
20230904,091000,60221615,2275,2280,2280,2275,666
|
|
20230904,090900,58703290,2280,2275,2280,2275,593
|
|
20230904,090800,57351435,2275,2280,2280,2275,477
|
|
20230904,090700,56264030,2275,2260,2275,2260,1629
|
|
20230904,090600,52562060,2260,2235,2265,2235,1479
|
|
20230904,090500,49224920,2235,2250,2250,2235,114
|
|
20230904,090400,48968970,2235,2245,2250,2220,4940
|
|
20230904,090300,37948950,2245,2250,2250,2245,42
|
|
20230904,090200,37854610,2230,2230,2255,2225,3803
|
|
20230904,090100,29335525,2220,2220,2245,2220,2982
|
|
20230904,090000,22679670,2220,2220,2240,2220,10194
|