630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,192700,570488360,2485,2485,2485,2485,6321
|
|
20230906,192600,570488360,2485,2485,2485,2485,0
|
|
20230906,192500,570488360,2485,2485,2485,2485,0
|
|
20230906,192400,570488360,2485,2485,2485,2485,0
|
|
20230906,192300,570488360,2485,2485,2485,2485,0
|
|
20230906,192200,570488360,2485,2485,2485,2485,0
|
|
20230906,192100,570488360,2485,2485,2485,2485,0
|
|
20230906,192000,570488360,2485,2485,2485,2485,0
|
|
20230906,191900,570488360,2485,2485,2485,2485,0
|
|
20230906,191800,570488360,2485,2485,2485,2485,0
|
|
20230906,191700,570488360,2485,2485,2485,2485,0
|
|
20230906,191600,570488360,2485,2485,2485,2485,0
|
|
20230906,191500,570488360,2485,2485,2485,2485,0
|
|
20230906,191400,570488360,2485,2485,2485,2485,0
|
|
20230906,191300,570488360,2485,2485,2485,2485,0
|
|
20230906,191200,570488360,2485,2485,2485,2485,0
|
|
20230906,191100,570488360,2485,2485,2485,2485,0
|
|
20230906,191000,570488360,2485,2485,2485,2485,0
|
|
20230906,190900,570488360,2485,2485,2485,2485,0
|
|
20230906,190800,570488360,2485,2485,2485,2485,0
|
|
20230906,190700,570488360,2485,2485,2485,2485,0
|
|
20230906,190600,570488360,2485,2485,2485,2485,0
|
|
20230906,190500,570488360,2485,2485,2485,2485,0
|
|
20230906,190400,570488360,2485,2485,2485,2485,0
|
|
20230906,190300,570488360,2485,2485,2485,2485,0
|
|
20230906,190200,570488360,2485,2485,2485,2485,0
|
|
20230906,190100,570488360,2485,2485,2485,2485,0
|
|
20230906,190000,570488360,2485,2485,2485,2485,0
|
|
20230906,185900,570488360,2485,2485,2485,2485,0
|
|
20230906,185800,570488360,2485,2485,2485,2485,0
|
|
20230906,185700,570488360,2485,2485,2485,2485,6321
|
|
20230906,185600,570488360,2485,2485,2485,2485,0
|
|
20230906,185500,570488360,2485,2485,2485,2485,0
|
|
20230906,185400,570488360,2485,2485,2485,2485,0
|
|
20230906,185300,570488360,2485,2485,2485,2485,0
|
|
20230906,185200,570488360,2485,2485,2485,2485,0
|
|
20230906,185100,570488360,2485,2485,2485,2485,0
|
|
20230906,185000,570488360,2485,2485,2485,2485,0
|
|
20230906,184900,570488360,2485,2485,2485,2485,0
|
|
20230906,184800,570488360,2485,2485,2485,2485,0
|
|
20230906,184700,570488360,2485,2485,2485,2485,0
|
|
20230906,184600,570488360,2485,2485,2485,2485,0
|
|
20230906,184500,570488360,2485,2485,2485,2485,0
|
|
20230906,184400,570488360,2485,2485,2485,2485,0
|
|
20230906,184300,570488360,2485,2485,2485,2485,0
|
|
20230906,184200,570488360,2485,2485,2485,2485,0
|
|
20230906,184100,570488360,2485,2485,2485,2485,0
|
|
20230906,184000,570488360,2485,2485,2485,2485,0
|
|
20230906,183900,570488360,2485,2485,2485,2485,0
|
|
20230906,183800,570488360,2485,2485,2485,2485,0
|
|
20230906,183700,570488360,2485,2485,2485,2485,0
|
|
20230906,183600,570488360,2485,2485,2485,2485,0
|
|
20230906,183500,570488360,2485,2485,2485,2485,0
|
|
20230906,183400,570488360,2485,2485,2485,2485,0
|
|
20230906,183300,570488360,2485,2485,2485,2485,0
|
|
20230906,183200,570488360,2485,2485,2485,2485,0
|
|
20230906,183100,570488360,2485,2485,2485,2485,0
|
|
20230906,183000,570488360,2485,2485,2485,2485,0
|
|
20230906,182900,570488360,2485,2485,2485,2485,0
|
|
20230906,182800,570488360,2485,2485,2485,2485,0
|
|
20230906,182700,570488360,2485,2485,2485,2485,6321
|
|
20230906,182600,570488360,2485,2485,2485,2485,0
|
|
20230906,182500,570488360,2485,2485,2485,2485,0
|
|
20230906,182400,570488360,2485,2485,2485,2485,0
|
|
20230906,182300,570488360,2485,2485,2485,2485,0
|
|
20230906,182200,570488360,2485,2485,2485,2485,0
|
|
20230906,182100,570488360,2485,2485,2485,2485,0
|
|
20230906,182000,570488360,2485,2485,2485,2485,0
|
|
20230906,181900,570488360,2485,2485,2485,2485,0
|
|
20230906,181800,570488360,2485,2485,2485,2485,0
|
|
20230906,181700,570488360,2485,2485,2485,2485,0
|
|
20230906,181600,570488360,2485,2485,2485,2485,0
|
|
20230906,181500,570488360,2485,2485,2485,2485,0
|
|
20230906,181400,570488360,2485,2485,2485,2485,0
|
|
20230906,181300,570488360,2485,2485,2485,2485,0
|
|
20230906,181200,570488360,2485,2485,2485,2485,0
|
|
20230906,181100,570488360,2485,2485,2485,2485,0
|
|
20230906,181000,570488360,2485,2485,2485,2485,0
|
|
20230906,180900,570488360,2485,2485,2485,2485,0
|
|
20230906,180800,570488360,2485,2485,2485,2485,0
|
|
20230906,180700,570488360,2485,2485,2485,2485,0
|
|
20230906,180600,570488360,2485,2485,2485,2485,0
|
|
20230906,180500,570488360,2485,2485,2485,2485,0
|
|
20230906,180400,570488360,2485,2485,2485,2485,0
|
|
20230906,180300,570488360,2485,2485,2485,2485,0
|
|
20230906,180200,570488360,2485,2485,2485,2485,0
|
|
20230906,180100,570488360,2485,2485,2485,2485,0
|
|
20230906,180000,570488360,2485,2485,2485,2485,0
|
|
20230906,175900,570488360,2485,2485,2485,2485,0
|
|
20230906,175800,570488360,2485,2485,2485,2485,0
|
|
20230906,175700,570488360,2485,2485,2485,2485,6321
|
|
20230906,175600,570488360,2485,2485,2485,2485,0
|
|
20230906,175500,570488360,2485,2485,2485,2485,0
|
|
20230906,175400,570488360,2485,2485,2485,2485,0
|
|
20230906,175300,570488360,2485,2485,2485,2485,0
|
|
20230906,175200,570488360,2485,2485,2485,2485,0
|
|
20230906,175100,570488360,2485,2485,2485,2485,0
|
|
20230906,175000,570488360,2485,2485,2485,2485,0
|
|
20230906,174900,570488360,2485,2485,2485,2485,0
|
|
20230906,174800,570488360,2485,2485,2485,2485,0
|
|
20230906,174700,570488360,2485,2485,2485,2485,0
|
|
20230906,174600,570488360,2485,2485,2485,2485,0
|
|
20230906,174500,570488360,2485,2485,2485,2485,0
|
|
20230906,174400,570488360,2485,2485,2485,2485,0
|
|
20230906,174300,570488360,2485,2485,2485,2485,0
|
|
20230906,174200,570488360,2485,2485,2485,2485,0
|
|
20230906,174100,570488360,2485,2485,2485,2485,0
|
|
20230906,174000,570488360,2485,2485,2485,2485,0
|
|
20230906,173900,570488360,2485,2485,2485,2485,0
|
|
20230906,173800,570488360,2485,2485,2485,2485,0
|
|
20230906,173700,570488360,2485,2485,2485,2485,0
|
|
20230906,173600,570488360,2485,2485,2485,2485,0
|
|
20230906,173500,570488360,2485,2485,2485,2485,0
|
|
20230906,173400,570488360,2485,2485,2485,2485,0
|
|
20230906,173300,570488360,2485,2485,2485,2485,0
|
|
20230906,173200,570488360,2485,2485,2485,2485,0
|
|
20230906,173100,570488360,2485,2485,2485,2485,0
|
|
20230906,173000,570488360,2485,2485,2485,2485,0
|
|
20230906,172900,570488360,2485,2485,2485,2485,0
|
|
20230906,172800,570488360,2485,2485,2485,2485,0
|
|
20230906,172700,570488360,2485,2485,2485,2485,6321
|
|
20230906,172600,570488360,2485,2485,2485,2485,0
|
|
20230906,172500,570488360,2485,2485,2485,2485,0
|
|
20230906,172400,570488360,2485,2485,2485,2485,0
|
|
20230906,172300,570488360,2485,2485,2485,2485,0
|
|
20230906,172200,570488360,2485,2485,2485,2485,0
|
|
20230906,172100,570488360,2485,2485,2485,2485,0
|
|
20230906,172000,570488360,2485,2485,2485,2485,0
|
|
20230906,171900,570488360,2485,2485,2485,2485,0
|
|
20230906,171800,570488360,2485,2485,2485,2485,0
|
|
20230906,171700,570488360,2485,2485,2485,2485,0
|
|
20230906,171600,570488360,2485,2485,2485,2485,0
|
|
20230906,171500,570488360,2485,2485,2485,2485,0
|
|
20230906,171400,570488360,2485,2485,2485,2485,0
|
|
20230906,171300,570488360,2485,2485,2485,2485,0
|
|
20230906,171200,570488360,2485,2485,2485,2485,0
|
|
20230906,171100,570488360,2485,2485,2485,2485,0
|
|
20230906,171000,570488360,2485,2485,2485,2485,0
|
|
20230906,170900,570488360,2485,2485,2485,2485,0
|
|
20230906,170800,570488360,2485,2485,2485,2485,0
|
|
20230906,170700,570488360,2485,2485,2485,2485,0
|
|
20230906,170600,570488360,2485,2485,2485,2485,0
|
|
20230906,170500,570488360,2485,2485,2485,2485,0
|
|
20230906,170400,570488360,2485,2485,2485,2485,0
|
|
20230906,170300,570488360,2485,2485,2485,2485,0
|
|
20230906,170200,570488360,2485,2485,2485,2485,0
|
|
20230906,170100,570488360,2485,2485,2485,2485,0
|
|
20230906,170000,570488360,2485,2485,2485,2485,0
|
|
20230906,165900,570488360,2485,2485,2485,2485,0
|
|
20230906,165800,570488360,2485,2485,2485,2485,0
|
|
20230906,165700,570488360,2485,2485,2485,2485,6321
|
|
20230906,165600,570488360,2485,2485,2485,2485,0
|
|
20230906,165500,570488360,2485,2485,2485,2485,0
|
|
20230906,165400,570488360,2485,2485,2485,2485,0
|
|
20230906,165300,570488360,2485,2485,2485,2485,0
|
|
20230906,165200,570488360,2485,2485,2485,2485,0
|
|
20230906,165100,570488360,2485,2485,2485,2485,0
|
|
20230906,165000,570488360,2485,2485,2485,2485,0
|
|
20230906,164900,570488360,2485,2485,2485,2485,0
|
|
20230906,164800,570488360,2485,2485,2485,2485,0
|
|
20230906,164700,570488360,2485,2485,2485,2485,0
|
|
20230906,164600,570488360,2485,2485,2485,2485,0
|
|
20230906,164500,570488360,2485,2485,2485,2485,0
|
|
20230906,164400,570488360,2485,2485,2485,2485,0
|
|
20230906,164300,570488360,2485,2485,2485,2485,0
|
|
20230906,164200,570488360,2485,2485,2485,2485,0
|
|
20230906,164100,570488360,2485,2485,2485,2485,0
|
|
20230906,164000,570488360,2485,2485,2485,2485,0
|
|
20230906,163900,570488360,2485,2485,2485,2485,0
|
|
20230906,163800,570488360,2485,2485,2485,2485,0
|
|
20230906,163700,570488360,2485,2485,2485,2485,0
|
|
20230906,163600,570488360,2485,2485,2485,2485,0
|
|
20230906,163500,570488360,2485,2485,2485,2485,0
|
|
20230906,163400,570488360,2485,2485,2485,2485,0
|
|
20230906,163300,570488360,2485,2485,2485,2485,0
|
|
20230906,163200,570488360,2485,2485,2485,2485,0
|
|
20230906,163100,570488360,2485,2485,2485,2485,0
|
|
20230906,163000,570488360,2485,2485,2485,2485,0
|
|
20230906,162900,570488360,2485,2485,2485,2485,0
|
|
20230906,162800,570488360,2485,2485,2485,2485,0
|
|
20230906,162700,570488360,2485,2485,2485,2485,6321
|
|
20230906,162600,570488360,2485,2485,2485,2485,0
|
|
20230906,162500,570488360,2485,2485,2485,2485,0
|
|
20230906,162400,570488360,2485,2485,2485,2485,0
|
|
20230906,162300,570488360,2485,2485,2485,2485,0
|
|
20230906,162200,570488360,2485,2485,2485,2485,0
|
|
20230906,162100,570488360,2485,2485,2485,2485,0
|
|
20230906,162000,570488360,2485,2485,2485,2485,0
|
|
20230906,161900,570488360,2485,2485,2485,2485,0
|
|
20230906,161800,570488360,2485,2485,2485,2485,0
|
|
20230906,161700,570488360,2485,2485,2485,2485,0
|
|
20230906,161600,570488360,2485,2485,2485,2485,0
|
|
20230906,161500,570488360,2485,2485,2485,2485,0
|
|
20230906,161400,570488360,2485,2485,2485,2485,0
|
|
20230906,161300,570488360,2485,2485,2485,2485,0
|
|
20230906,161200,570488360,2485,2485,2485,2485,0
|
|
20230906,161100,570488360,2485,2485,2485,2485,0
|
|
20230906,161000,570488360,2485,2485,2485,2485,0
|
|
20230906,160900,570488360,2485,2485,2485,2485,0
|
|
20230906,160800,570488360,2485,2485,2485,2485,0
|
|
20230906,160700,570488360,2485,2485,2485,2485,0
|
|
20230906,160600,570488360,2485,2485,2485,2485,0
|
|
20230906,160500,570488360,2485,2485,2485,2485,0
|
|
20230906,160400,570488360,2485,2485,2485,2485,0
|
|
20230906,160300,570488360,2485,2485,2485,2485,0
|
|
20230906,160200,570488360,2485,2485,2485,2485,0
|
|
20230906,160100,570488360,2485,2485,2485,2485,0
|
|
20230906,160000,570488360,2485,2485,2485,2485,0
|
|
20230906,155900,570488360,2485,2485,2485,2485,0
|
|
20230906,155800,570488360,2485,2485,2485,2485,0
|
|
20230906,155700,570488360,2485,2485,2485,2485,6321
|
|
20230906,155600,570488360,2485,2485,2485,2485,0
|
|
20230906,155500,570488360,2485,2485,2485,2485,0
|
|
20230906,155400,570488360,2485,2485,2485,2485,0
|
|
20230906,155300,570488360,2485,2485,2485,2485,0
|
|
20230906,155200,570488360,2485,2485,2485,2485,0
|
|
20230906,155100,570488360,2485,2485,2485,2485,0
|
|
20230906,155000,570488360,2485,2485,2485,2485,0
|
|
20230906,154900,570488360,2485,2485,2485,2485,0
|
|
20230906,154800,570488360,2485,2485,2485,2485,0
|
|
20230906,154700,570488360,2485,2485,2485,2485,0
|
|
20230906,154600,570488360,2485,2485,2485,2485,0
|
|
20230906,154500,570488360,2485,2485,2485,2485,0
|
|
20230906,154400,570488360,2485,2485,2485,2485,0
|
|
20230906,154300,570488360,2485,2485,2485,2485,0
|
|
20230906,154200,570488360,2485,2485,2485,2485,0
|
|
20230906,154100,570488360,2485,2485,2485,2485,0
|
|
20230906,154000,570488360,2485,2485,2485,2485,0
|
|
20230906,153900,570488360,2485,2485,2485,2485,0
|
|
20230906,153800,570488360,2485,2485,2485,2485,0
|
|
20230906,153700,570488360,2485,2485,2485,2485,0
|
|
20230906,153600,570488360,2485,2485,2485,2485,0
|
|
20230906,153500,570488360,2485,2485,2485,2485,0
|
|
20230906,153400,570488360,2485,2485,2485,2485,0
|
|
20230906,153300,570488360,2485,2485,2485,2485,0
|
|
20230906,153200,570488360,2485,2485,2485,2485,0
|
|
20230906,153100,570488360,2485,2485,2485,2485,0
|
|
20230906,153000,570488360,2485,2485,2485,2485,6321
|
|
20230906,152900,554780675,2470,2470,2470,2470,0
|
|
20230906,152800,554780675,2470,2470,2470,2470,0
|
|
20230906,152700,554780675,2470,2470,2470,2470,0
|
|
20230906,152600,554780675,2470,2470,2470,2470,0
|
|
20230906,152500,554780675,2470,2470,2470,2470,0
|
|
20230906,152400,554780675,2470,2470,2470,2470,0
|
|
20230906,152300,554780675,2470,2470,2470,2470,0
|
|
20230906,152200,554780675,2470,2470,2470,2470,0
|
|
20230906,152100,554780675,2470,2470,2470,2470,0
|
|
20230906,152000,554780675,2470,2470,2470,2470,0
|
|
20230906,151900,554780675,2470,2455,2470,2455,4315
|
|
20230906,151800,544152805,2460,2465,2465,2460,100
|
|
20230906,151700,543906785,2465,2465,2465,2465,200
|
|
20230906,151600,543413785,2470,2465,2470,2465,9203
|
|
20230906,151500,520728020,2470,2470,2470,2470,40
|
|
20230906,151400,520629220,2470,2460,2475,2455,590
|
|
20230906,151300,519178555,2470,2455,2470,2455,853
|
|
20230906,151200,517072245,2470,2460,2470,2460,1602
|
|
20230906,151100,513131315,2470,2475,2475,2455,2192
|
|
20230906,151000,507739115,2475,2460,2475,2455,2014
|
|
20230906,150900,502785550,2460,2460,2460,2460,507
|
|
20230906,150800,501538330,2475,2460,2475,2460,2918
|
|
20230906,150700,494359780,2475,2460,2475,2460,110
|
|
20230906,150600,494088910,2465,2465,2465,2465,897
|
|
20230906,150500,491877805,2470,2465,2470,2465,1102
|
|
20230906,150400,489161365,2465,2470,2470,2465,1607
|
|
20230906,150300,485199105,2470,2475,2475,2465,536
|
|
20230906,150200,483875005,2465,2470,2475,2465,1644
|
|
20230906,150100,479820300,2475,2475,2475,2475,0
|
|
20230906,150000,479820300,2475,2460,2475,2460,109
|
|
20230906,145900,479552130,2460,2460,2460,2460,0
|
|
20230906,145800,479552130,2460,2460,2460,2460,1
|
|
20230906,145700,479549670,2460,2460,2460,2460,10
|
|
20230906,145600,479525070,2475,2475,2475,2475,0
|
|
20230906,145500,479525070,2475,2460,2475,2455,892
|
|
20230906,145400,477329925,2475,2475,2475,2460,1358
|
|
20230906,145300,473976375,2475,2460,2475,2460,2086
|
|
20230906,145200,468818085,2460,2460,2465,2460,1379
|
|
20230906,145100,465424510,2465,2465,2465,2465,4
|
|
20230906,145000,465414650,2465,2465,2465,2465,95
|
|
20230906,144900,465180475,2465,2465,2470,2460,6460
|
|
20230906,144800,449260230,2465,2470,2470,2465,5000
|
|
20230906,144700,436934975,2475,2475,2475,2475,0
|
|
20230906,144600,436934975,2475,2480,2480,2470,417
|
|
20230906,144500,435903835,2480,2480,2480,2480,0
|
|
20230906,144400,435903835,2480,2480,2480,2480,13
|
|
20230906,144300,435871595,2480,2470,2480,2470,30
|
|
20230906,144200,435797485,2480,2480,2480,2475,151
|
|
20230906,144100,435423255,2480,2480,2480,2480,1000
|
|
20230906,144000,432943255,2480,2480,2480,2480,2057
|
|
20230906,143900,427841895,2480,2475,2480,2475,6
|
|
20230906,143800,427827040,2465,2485,2485,2465,4026
|
|
20230906,143700,417888835,2485,2485,2485,2475,1113
|
|
20230906,143600,415123040,2485,2480,2485,2480,1506
|
|
20230906,143500,411382595,2485,2485,2485,2485,0
|
|
20230906,143400,411382595,2485,2485,2485,2485,0
|
|
20230906,143300,411382595,2485,2485,2485,2485,0
|
|
20230906,143200,411382595,2485,2485,2485,2485,0
|
|
20230906,143100,411382595,2485,2485,2485,2485,0
|
|
20230906,143000,411382595,2485,2485,2485,2485,0
|
|
20230906,142900,411382595,2485,2485,2485,2485,0
|
|
20230906,142800,411382595,2485,2485,2485,2485,0
|
|
20230906,142700,411382595,2485,2475,2485,2475,805
|
|
20230906,142600,409390210,2485,2475,2485,2475,8
|
|
20230906,142500,409370380,2470,2480,2480,2470,10000
|
|
20230906,142400,384631235,2490,2490,2490,2490,401
|
|
20230906,142300,383632745,2490,2490,2490,2490,0
|
|
20230906,142200,383632745,2490,2480,2490,2480,4
|
|
20230906,142100,383622815,2490,2490,2490,2490,201
|
|
20230906,142000,383122325,2480,2480,2480,2480,1900
|
|
20230906,141900,378410325,2490,2490,2495,2490,466
|
|
20230906,141800,377249980,2490,2485,2490,2480,3270
|
|
20230906,141700,369132285,2490,2485,2490,2485,842
|
|
20230906,141600,367039910,2480,2480,2480,2480,512
|
|
20230906,141500,365770150,2495,2495,2495,2495,1
|
|
20230906,141400,365767655,2480,2480,2480,2480,448
|
|
20230906,141300,364656615,2505,2490,2505,2490,12610
|
|
20230906,141200,333144140,2490,2490,2490,2490,0
|
|
20230906,141100,333144140,2490,2485,2490,2485,4996
|
|
20230906,141000,320706570,2485,2480,2485,2480,2612
|
|
20230906,140900,314219655,2485,2480,2485,2480,2601
|
|
20230906,140800,307765150,2480,2480,2480,2480,1484
|
|
20230906,140700,304084830,2480,2480,2480,2480,0
|
|
20230906,140600,304084830,2480,2480,2480,2475,12
|
|
20230906,140500,304055075,2480,2480,2480,2480,4
|
|
20230906,140400,304045155,2480,2475,2480,2475,1000
|
|
20230906,140300,301565170,2470,2480,2480,2470,40
|
|
20230906,140200,301466360,2480,2480,2480,2480,3
|
|
20230906,140100,301458920,2470,2470,2470,2470,300
|
|
20230906,140000,300717920,2480,2475,2480,2470,3328
|
|
20230906,135900,292485295,2485,2480,2485,2480,98
|
|
20230906,135800,292242250,2480,2480,2480,2480,3
|
|
20230906,135700,292234810,2480,2480,2480,2480,80
|
|
20230906,135600,292036410,2480,2480,2485,2480,18
|
|
20230906,135500,291991765,2480,2480,2480,2480,12
|
|
20230906,135400,291962005,2485,2470,2485,2470,71
|
|
20230906,135300,291786620,2485,2485,2485,2470,1048
|
|
20230906,135200,289198015,2470,2470,2470,2470,1305
|
|
20230906,135100,285974665,2485,2485,2485,2485,0
|
|
20230906,135000,285974665,2485,2485,2485,2485,10
|
|
20230906,134900,285949815,2485,2475,2485,2475,413
|
|
20230906,134800,284927630,2475,2480,2480,2475,1859
|
|
20230906,134700,280324810,2485,2485,2485,2485,3
|
|
20230906,134600,280317355,2490,2490,2490,2490,0
|
|
20230906,134500,280317355,2490,2490,2490,2490,0
|
|
20230906,134400,280317355,2490,2490,2490,2490,0
|
|
20230906,134300,280317355,2490,2490,2490,2490,0
|
|
20230906,134200,280317355,2490,2485,2490,2485,10
|
|
20230906,134100,280292460,2490,2490,2490,2490,0
|
|
20230906,134000,280292460,2490,2490,2490,2490,2
|
|
20230906,133900,280287480,2475,2480,2480,2475,4711
|
|
20230906,133800,268624110,2490,2490,2490,2490,0
|
|
20230906,133700,268624110,2490,2490,2490,2490,1
|
|
20230906,133600,268621620,2490,2490,2490,2490,0
|
|
20230906,133500,268621620,2490,2485,2490,2480,1096
|
|
20230906,133400,265902695,2485,2485,2485,2485,535
|
|
20230906,133300,264573220,2495,2495,2495,2495,10
|
|
20230906,133200,264548270,2495,2495,2495,2495,0
|
|
20230906,133100,264548270,2495,2495,2495,2495,0
|
|
20230906,133000,264548270,2495,2495,2495,2495,0
|
|
20230906,132900,264548270,2495,2495,2495,2495,1
|
|
20230906,132800,264545775,2490,2490,2490,2490,0
|
|
20230906,132700,264545775,2490,2490,2490,2490,1
|
|
20230906,132600,264543285,2495,2495,2495,2495,0
|
|
20230906,132500,264543285,2495,2495,2495,2495,1
|
|
20230906,132400,264540790,2475,2480,2480,2475,1733
|
|
20230906,132300,260249640,2495,2495,2495,2495,0
|
|
20230906,132200,260249640,2495,2495,2495,2495,0
|
|
20230906,132100,260249640,2495,2495,2495,2495,1
|
|
20230906,132000,260247145,2495,2495,2495,2495,1
|
|
20230906,131900,260244650,2495,2485,2495,2485,9
|
|
20230906,131800,260222245,2495,2480,2495,2480,23
|
|
20230906,131700,260165160,2490,2490,2490,2490,0
|
|
20230906,131600,260165160,2490,2490,2490,2490,5
|
|
20230906,131500,260152710,2500,2495,2500,2495,20
|
|
20230906,131400,260102805,2495,2495,2495,2495,580
|
|
20230906,131300,258655705,2495,2495,2495,2495,0
|
|
20230906,131200,258655705,2495,2485,2495,2480,4878
|
|
20230906,131100,246557495,2495,2495,2495,2495,0
|
|
20230906,131000,246557495,2495,2495,2495,2495,40
|
|
20230906,130900,246457695,2495,2490,2500,2485,3336
|
|
20230906,130800,238161850,2500,2500,2500,2500,0
|
|
20230906,130700,238161850,2500,2490,2500,2490,11
|
|
20230906,130600,238134450,2500,2500,2500,2500,0
|
|
20230906,130500,238134450,2500,2500,2500,2500,0
|
|
20230906,130400,238134450,2500,2500,2500,2500,100
|
|
20230906,130300,237884450,2500,2500,2500,2500,0
|
|
20230906,130200,237884450,2500,2500,2500,2500,0
|
|
20230906,130100,237884450,2500,2500,2500,2500,0
|
|
20230906,130000,237884450,2500,2500,2500,2500,1
|
|
20230906,125900,237881950,2490,2490,2490,2490,0
|
|
20230906,125800,237881950,2490,2490,2490,2490,1460
|
|
20230906,125700,234246550,2490,2490,2495,2490,726
|
|
20230906,125600,232438310,2495,2495,2495,2495,0
|
|
20230906,125500,232438310,2495,2495,2495,2495,0
|
|
20230906,125400,232438310,2495,2495,2495,2495,3
|
|
20230906,125300,232430825,2495,2495,2495,2495,0
|
|
20230906,125200,232430825,2495,2495,2495,2495,3
|
|
20230906,125100,232423340,2500,2500,2500,2500,0
|
|
20230906,125000,232423340,2500,2500,2500,2500,94
|
|
20230906,124900,232188340,2500,2500,2500,2500,1
|
|
20230906,124800,232185840,2490,2490,2490,2490,0
|
|
20230906,124700,232185840,2490,2490,2490,2490,1
|
|
20230906,124600,232183350,2490,2490,2490,2490,0
|
|
20230906,124500,232183350,2490,2490,2495,2485,1782
|
|
20230906,124400,227751380,2490,2490,2490,2490,0
|
|
20230906,124300,227751380,2490,2490,2490,2490,176
|
|
20230906,124200,227313140,2490,2490,2490,2490,0
|
|
20230906,124100,227313140,2490,2490,2490,2490,0
|
|
20230906,124000,227313140,2490,2490,2490,2490,0
|
|
20230906,123900,227313140,2490,2490,2490,2490,0
|
|
20230906,123800,227313140,2490,2490,2490,2490,1393
|
|
20230906,123700,223844570,2490,2490,2490,2490,2070
|
|
20230906,123600,218690270,2495,2495,2495,2495,342
|
|
20230906,123500,217836980,2495,2495,2495,2495,0
|
|
20230906,123400,217836980,2495,2495,2495,2495,2
|
|
20230906,123300,217831990,2500,2495,2500,2495,3
|
|
20230906,123200,217824495,2490,2490,2490,2490,2
|
|
20230906,123100,217819515,2495,2495,2495,2495,0
|
|
20230906,123000,217819515,2495,2495,2495,2495,0
|
|
20230906,122900,217819515,2495,2495,2495,2495,3
|
|
20230906,122800,217812030,2500,2500,2500,2500,20
|
|
20230906,122700,217762030,2500,2500,2500,2500,292
|
|
20230906,122600,217032030,2500,2500,2500,2500,4
|
|
20230906,122500,217022030,2500,2505,2505,2495,404
|
|
20230906,122400,216013515,2500,2500,2500,2500,0
|
|
20230906,122300,216013515,2500,2500,2500,2500,1
|
|
20230906,122200,216011015,2500,2500,2500,2500,1
|
|
20230906,122100,216008515,2500,2500,2500,2500,2
|
|
20230906,122000,216003515,2500,2500,2500,2500,0
|
|
20230906,121900,216003515,2500,2500,2500,2500,0
|
|
20230906,121800,216003515,2500,2500,2500,2500,0
|
|
20230906,121700,216003515,2500,2500,2500,2500,0
|
|
20230906,121600,216003515,2500,2500,2500,2500,0
|
|
20230906,121500,216003515,2500,2500,2500,2500,50
|
|
20230906,121400,215878515,2500,2500,2500,2500,4
|
|
20230906,121300,215868515,2500,2500,2500,2500,213
|
|
20230906,121200,215336015,2500,2500,2500,2500,279
|
|
20230906,121100,214638515,2505,2500,2505,2490,22
|
|
20230906,121000,214583570,2490,2490,2490,2490,0
|
|
20230906,120900,214583570,2490,2490,2490,2490,540
|
|
20230906,120800,213238970,2495,2495,2495,2495,6
|
|
20230906,120700,213224000,2495,2495,2495,2495,60
|
|
20230906,120600,213074300,2495,2500,2500,2495,201
|
|
20230906,120500,212572800,2495,2495,2495,2495,1
|
|
20230906,120400,212570305,2500,2500,2500,2500,14
|
|
20230906,120300,212535305,2495,2495,2495,2495,0
|
|
20230906,120200,212535305,2495,2495,2495,2495,9
|
|
20230906,120100,212512850,2495,2505,2505,2495,384
|
|
20230906,120000,211552400,2495,2495,2495,2495,135
|
|
20230906,115900,211215575,2495,2495,2495,2495,187
|
|
20230906,115800,210749010,2495,2495,2495,2495,7
|
|
20230906,115700,210731545,2495,2500,2500,2495,2112
|
|
20230906,115600,205460590,2500,2500,2500,2500,223
|
|
20230906,115500,204903090,2500,2500,2500,2500,3100
|
|
20230906,115400,197153090,2500,2500,2500,2500,0
|
|
20230906,115300,197153090,2500,2500,2500,2500,0
|
|
20230906,115200,197153090,2500,2510,2510,2500,1094
|
|
20230906,115100,194416010,2510,2510,2510,2510,29
|
|
20230906,115000,194343220,2510,2510,2510,2510,0
|
|
20230906,114900,194343220,2510,2510,2510,2510,0
|
|
20230906,114800,194343220,2510,2510,2510,2510,1
|
|
20230906,114700,194340710,2510,2510,2510,2510,0
|
|
20230906,114600,194340710,2510,2510,2510,2510,0
|
|
20230906,114500,194340710,2510,2510,2510,2510,0
|
|
20230906,114400,194340710,2510,2510,2510,2510,7
|
|
20230906,114300,194323140,2510,2510,2510,2510,0
|
|
20230906,114200,194323140,2510,2510,2510,2510,0
|
|
20230906,114100,194323140,2510,2515,2515,2510,51
|
|
20230906,114000,194194880,2520,2520,2520,2520,0
|
|
20230906,113900,194194880,2520,2520,2520,2520,1
|
|
20230906,113800,194192360,2505,2505,2505,2505,0
|
|
20230906,113700,194192360,2505,2505,2505,2505,0
|
|
20230906,113600,194192360,2505,2505,2505,2505,97
|
|
20230906,113500,193949375,2505,2505,2505,2505,31
|
|
20230906,113400,193871720,2505,2505,2505,2505,865
|
|
20230906,113300,191704895,2515,2515,2515,2515,0
|
|
20230906,113200,191704895,2515,2515,2515,2515,5
|
|
20230906,113100,191692320,2515,2515,2515,2505,682
|
|
20230906,113000,189980090,2515,2515,2515,2515,0
|
|
20230906,112900,189980090,2515,2515,2515,2515,0
|
|
20230906,112800,189980090,2515,2515,2515,2505,222
|
|
20230906,112700,189421950,2515,2515,2515,2515,0
|
|
20230906,112600,189421950,2515,2515,2515,2515,18
|
|
20230906,112500,189376680,2515,2515,2515,2515,0
|
|
20230906,112400,189376680,2515,2500,2515,2500,501
|
|
20230906,112300,188124165,2515,2515,2515,2515,30
|
|
20230906,112200,188048715,2515,2515,2515,2515,0
|
|
20230906,112100,188048715,2515,2515,2515,2515,5
|
|
20230906,112000,188036140,2520,2520,2520,2520,0
|
|
20230906,111900,188036140,2520,2520,2520,2520,3
|
|
20230906,111800,188028580,2500,2500,2500,2500,0
|
|
20230906,111700,188028580,2500,2520,2520,2500,414
|
|
20230906,111600,186993300,2520,2510,2520,2510,1000
|
|
20230906,111500,184478740,2500,2500,2500,2500,0
|
|
20230906,111400,184478740,2500,2505,2505,2500,244
|
|
20230906,111300,183868330,2505,2505,2505,2505,300
|
|
20230906,111200,183116830,2505,2505,2505,2505,0
|
|
20230906,111100,183116830,2505,2505,2505,2505,400
|
|
20230906,111000,182114830,2505,2515,2515,2505,21
|
|
20230906,110900,182062215,2500,2505,2505,2500,3000
|
|
20230906,110800,174548355,2505,2510,2510,2505,851
|
|
20230906,110700,172413845,2515,2515,2515,2515,0
|
|
20230906,110600,172413845,2515,2515,2515,2515,500
|
|
20230906,110500,171156345,2515,2515,2515,2515,1
|
|
20230906,110400,171153830,2515,2515,2515,2515,32
|
|
20230906,110300,171073350,2515,2510,2515,2510,569
|
|
20230906,110200,169645155,2510,2510,2510,2510,0
|
|
20230906,110100,169645155,2510,2510,2510,2510,0
|
|
20230906,110000,169645155,2510,2510,2510,2510,0
|
|
20230906,105900,169645155,2510,2510,2510,2510,200
|
|
20230906,105800,169143155,2510,2510,2510,2510,1749
|
|
20230906,105700,164753165,2515,2515,2515,2515,1
|
|
20230906,105600,164750650,2510,2510,2510,2510,0
|
|
20230906,105500,164750650,2510,2510,2510,2510,1
|
|
20230906,105400,164748140,2515,2515,2515,2515,0
|
|
20230906,105300,164748140,2515,2515,2515,2515,11
|
|
20230906,105200,164720475,2510,2510,2510,2510,0
|
|
20230906,105100,164720475,2510,2510,2510,2510,0
|
|
20230906,105000,164720475,2510,2510,2510,2510,1750
|
|
20230906,104900,160327975,2515,2515,2515,2515,0
|
|
20230906,104800,160327975,2515,2510,2515,2510,21
|
|
20230906,104700,160275260,2505,2505,2505,2505,10
|
|
20230906,104600,160250210,2515,2515,2515,2515,0
|
|
20230906,104500,160250210,2515,2515,2515,2515,30
|
|
20230906,104400,160174760,2515,2515,2515,2515,2498
|
|
20230906,104300,153892290,2515,2510,2515,2510,501
|
|
20230906,104200,152632800,2510,2510,2510,2510,1392
|
|
20230906,104100,149138880,2520,2520,2520,2520,0
|
|
20230906,104000,149138880,2520,2520,2520,2520,0
|
|
20230906,103900,149138880,2520,2510,2520,2510,522
|
|
20230906,103800,147824010,2520,2520,2520,2520,94
|
|
20230906,103700,147587130,2520,2520,2520,2520,0
|
|
20230906,103600,147587130,2520,2520,2520,2520,10
|
|
20230906,103500,147561930,2520,2520,2520,2520,0
|
|
20230906,103400,147561930,2520,2520,2520,2510,31
|
|
20230906,103300,147483820,2520,2510,2520,2510,732
|
|
20230906,103200,145646280,2510,2510,2510,2510,637
|
|
20230906,103100,144047410,2510,2510,2510,2510,0
|
|
20230906,103000,144047410,2510,2520,2520,2510,14
|
|
20230906,102900,144012170,2515,2515,2515,2515,382
|
|
20230906,102800,143051440,2515,2515,2515,2515,130
|
|
20230906,102700,142724490,2515,2515,2515,2515,322
|
|
20230906,102600,141914660,2515,2515,2515,2515,0
|
|
20230906,102500,141914660,2515,2515,2515,2515,41
|
|
20230906,102400,141811545,2515,2510,2515,2505,4379
|
|
20230906,102300,130830275,2515,2515,2515,2515,1213
|
|
20230906,102200,127779580,2515,2515,2515,2515,0
|
|
20230906,102100,127779580,2515,2515,2515,2515,0
|
|
20230906,102000,127779580,2515,2515,2515,2515,0
|
|
20230906,101900,127779580,2515,2510,2515,2510,256
|
|
20230906,101800,127136600,2515,2520,2520,2515,2650
|
|
20230906,101700,120471800,2520,2520,2520,2520,10
|
|
20230906,101600,120446600,2520,2515,2520,2515,476
|
|
20230906,101500,119249410,2515,2515,2515,2515,0
|
|
20230906,101400,119249410,2515,2515,2515,2515,2
|
|
20230906,101300,119244380,2515,2515,2515,2515,0
|
|
20230906,101200,119244380,2515,2515,2515,2515,1500
|
|
20230906,101100,115471880,2530,2530,2530,2530,0
|
|
20230906,101000,115471880,2530,2530,2530,2530,0
|
|
20230906,100900,115471880,2530,2515,2530,2515,301
|
|
20230906,100800,114714850,2530,2530,2530,2530,20
|
|
20230906,100700,114664250,2510,2510,2510,2510,0
|
|
20230906,100600,114664250,2510,2515,2515,2510,334
|
|
20230906,100500,113825440,2515,2515,2515,2515,0
|
|
20230906,100400,113825440,2515,2515,2515,2515,0
|
|
20230906,100300,113825440,2515,2515,2515,2515,0
|
|
20230906,100200,113825440,2515,2520,2520,2515,2373
|
|
20230906,100100,107855485,2530,2530,2530,2530,10
|
|
20230906,100000,107830185,2530,2530,2530,2530,0
|
|
20230906,095900,107830185,2530,2530,2530,2530,0
|
|
20230906,095800,107830185,2530,2530,2530,2530,4
|
|
20230906,095700,107820065,2520,2520,2520,2520,8
|
|
20230906,095600,107799905,2530,2530,2530,2530,0
|
|
20230906,095500,107799905,2530,2530,2530,2530,10
|
|
20230906,095400,107774605,2530,2530,2530,2530,6
|
|
20230906,095300,107759425,2530,2520,2530,2520,2662
|
|
20230906,095200,101033065,2520,2520,2520,2520,0
|
|
20230906,095100,101033065,2520,2520,2520,2520,0
|
|
20230906,095000,101033065,2520,2520,2520,2520,500
|
|
20230906,094900,99773065,2520,2525,2525,2520,1333
|
|
20230906,094800,96412240,2530,2530,2530,2530,0
|
|
20230906,094700,96412240,2530,2525,2530,2520,7
|
|
20230906,094600,96394545,2530,2530,2530,2530,0
|
|
20230906,094500,96394545,2530,2530,2530,2530,0
|
|
20230906,094400,96394545,2530,2530,2530,2530,0
|
|
20230906,094300,96394545,2530,2530,2530,2530,800
|
|
20230906,094200,94370545,2530,2530,2530,2530,0
|
|
20230906,094100,94370545,2530,2530,2530,2530,2
|
|
20230906,094000,94365485,2530,2520,2530,2520,202
|
|
20230906,093900,93856425,2530,2530,2530,2530,39
|
|
20230906,093800,93757755,2535,2535,2535,2535,131
|
|
20230906,093700,93425670,2540,2540,2540,2530,2868
|
|
20230906,093600,86168605,2540,2540,2540,2540,24
|
|
20230906,093500,86107645,2540,2540,2540,2540,100
|
|
20230906,093400,85853645,2540,2530,2540,2530,123
|
|
20230906,093300,85541375,2540,2535,2540,2535,419
|
|
20230906,093200,84479120,2540,2540,2540,2540,2
|
|
20230906,093100,84474040,2535,2540,2540,2535,1001
|
|
20230906,093000,81934000,2540,2535,2540,2530,555
|
|
20230906,092900,80527175,2540,2540,2540,2540,0
|
|
20230906,092800,80527175,2540,2540,2540,2540,120
|
|
20230906,092700,80222375,2540,2535,2540,2535,691
|
|
20230906,092600,78468185,2535,2535,2535,2535,699
|
|
20230906,092500,76696220,2530,2535,2535,2530,311
|
|
20230906,092400,75908190,2535,2535,2535,2535,250
|
|
20230906,092300,75274440,2530,2530,2530,2530,101
|
|
20230906,092200,75018910,2530,2535,2535,2530,147
|
|
20230906,092100,74646995,2530,2530,2530,2530,307
|
|
20230906,092000,73870285,2510,2510,2510,2510,0
|
|
20230906,091900,73870285,2510,2510,2510,2510,0
|
|
20230906,091800,73870285,2510,2510,2510,2510,66
|
|
20230906,091700,73704625,2505,2525,2525,2505,3305
|
|
20230906,091600,65377545,2530,2530,2530,2530,27
|
|
20230906,091500,65309235,2530,2530,2530,2530,203
|
|
20230906,091400,64795645,2530,2530,2530,2530,151
|
|
20230906,091300,64413615,2530,2530,2530,2530,2
|
|
20230906,091200,64408555,2530,2535,2535,2530,149
|
|
20230906,091100,64031335,2540,2540,2540,2535,416
|
|
20230906,091000,62974945,2540,2540,2540,2540,22
|
|
20230906,090900,62919065,2540,2535,2540,2535,1024
|
|
20230906,090800,60323105,2535,2530,2535,2530,4339
|
|
20230906,090700,49340285,2540,2540,2540,2540,24
|
|
20230906,090600,49279325,2540,2540,2540,2540,108
|
|
20230906,090500,49005005,2540,2540,2545,2535,3195
|
|
20230906,090400,40894290,2545,2540,2550,2540,1665
|
|
20230906,090300,36657685,2520,2525,2535,2520,2560
|
|
20230906,090200,30186165,2530,2500,2530,2500,81
|
|
20230906,090100,29983150,2530,2500,2530,2500,4396
|
|
20230906,090000,18861540,2525,2500,2525,2500,7530
|