583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,184000,858241040,2405,2405,2405,2405,4814
|
|
20230901,183900,858241040,2405,2405,2405,2405,0
|
|
20230901,183800,858241040,2405,2405,2405,2405,0
|
|
20230901,183700,858241040,2405,2405,2405,2405,0
|
|
20230901,183600,858241040,2405,2405,2405,2405,0
|
|
20230901,183500,858241040,2405,2405,2405,2405,0
|
|
20230901,183400,858241040,2405,2405,2405,2405,0
|
|
20230901,183300,858241040,2405,2405,2405,2405,0
|
|
20230901,183200,858241040,2405,2405,2405,2405,0
|
|
20230901,183100,858241040,2405,2405,2405,2405,0
|
|
20230901,183000,858241040,2405,2405,2405,2405,0
|
|
20230901,182900,858241040,2405,2405,2405,2405,0
|
|
20230901,182800,858241040,2405,2405,2405,2405,0
|
|
20230901,182700,858241040,2405,2405,2405,2405,0
|
|
20230901,182600,858241040,2405,2405,2405,2405,0
|
|
20230901,182500,858241040,2405,2405,2405,2405,0
|
|
20230901,182400,858241040,2405,2405,2405,2405,0
|
|
20230901,182300,858241040,2405,2405,2405,2405,0
|
|
20230901,182200,858241040,2405,2405,2405,2405,0
|
|
20230901,182100,858241040,2405,2405,2405,2405,0
|
|
20230901,182000,858241040,2405,2405,2405,2405,0
|
|
20230901,181900,858241040,2405,2405,2405,2405,0
|
|
20230901,181800,858241040,2405,2405,2405,2405,0
|
|
20230901,181700,858241040,2405,2405,2405,2405,0
|
|
20230901,181600,858241040,2405,2405,2405,2405,0
|
|
20230901,181500,858241040,2405,2405,2405,2405,0
|
|
20230901,181400,858241040,2405,2405,2405,2405,0
|
|
20230901,181300,858241040,2405,2405,2405,2405,0
|
|
20230901,181200,858241040,2405,2405,2405,2405,0
|
|
20230901,181100,858241040,2405,2405,2405,2405,0
|
|
20230901,181000,858241040,2405,2405,2405,2405,4814
|
|
20230901,180900,858241040,2405,2405,2405,2405,0
|
|
20230901,180800,858241040,2405,2405,2405,2405,0
|
|
20230901,180700,858241040,2405,2405,2405,2405,0
|
|
20230901,180600,858241040,2405,2405,2405,2405,0
|
|
20230901,180500,858241040,2405,2405,2405,2405,0
|
|
20230901,180400,858241040,2405,2405,2405,2405,0
|
|
20230901,180300,858241040,2405,2405,2405,2405,0
|
|
20230901,180200,858241040,2405,2405,2405,2405,0
|
|
20230901,180100,858241040,2405,2405,2405,2405,0
|
|
20230901,180000,858241040,2405,2405,2405,2405,0
|
|
20230901,175900,858241040,2405,2405,2405,2405,0
|
|
20230901,175800,858241040,2405,2405,2405,2405,0
|
|
20230901,175700,858241040,2405,2405,2405,2405,0
|
|
20230901,175600,858241040,2405,2405,2405,2405,0
|
|
20230901,175500,858241040,2405,2405,2405,2405,0
|
|
20230901,175400,858241040,2405,2405,2405,2405,0
|
|
20230901,175300,858241040,2405,2405,2405,2405,0
|
|
20230901,175200,858241040,2405,2405,2405,2405,0
|
|
20230901,175100,858241040,2405,2405,2405,2405,0
|
|
20230901,175000,858241040,2405,2405,2405,2405,0
|
|
20230901,174900,858241040,2405,2405,2405,2405,0
|
|
20230901,174800,858241040,2405,2405,2405,2405,0
|
|
20230901,174700,858241040,2405,2405,2405,2405,0
|
|
20230901,174600,858241040,2405,2405,2405,2405,0
|
|
20230901,174500,858241040,2405,2405,2405,2405,0
|
|
20230901,174400,858241040,2405,2405,2405,2405,0
|
|
20230901,174300,858241040,2405,2405,2405,2405,0
|
|
20230901,174200,858241040,2405,2405,2405,2405,0
|
|
20230901,174100,858241040,2405,2405,2405,2405,0
|
|
20230901,174000,858241040,2405,2405,2405,2405,4814
|
|
20230901,173900,858241040,2405,2405,2405,2405,0
|
|
20230901,173800,858241040,2405,2405,2405,2405,0
|
|
20230901,173700,858241040,2405,2405,2405,2405,0
|
|
20230901,173600,858241040,2405,2405,2405,2405,0
|
|
20230901,173500,858241040,2405,2405,2405,2405,0
|
|
20230901,173400,858241040,2405,2405,2405,2405,0
|
|
20230901,173300,858241040,2405,2405,2405,2405,0
|
|
20230901,173200,858241040,2405,2405,2405,2405,0
|
|
20230901,173100,858241040,2405,2405,2405,2405,0
|
|
20230901,173000,858241040,2405,2405,2405,2405,0
|
|
20230901,172900,858241040,2405,2405,2405,2405,0
|
|
20230901,172800,858241040,2405,2405,2405,2405,0
|
|
20230901,172700,858241040,2405,2405,2405,2405,0
|
|
20230901,172600,858241040,2405,2405,2405,2405,0
|
|
20230901,172500,858241040,2405,2405,2405,2405,0
|
|
20230901,172400,858241040,2405,2405,2405,2405,0
|
|
20230901,172300,858241040,2405,2405,2405,2405,0
|
|
20230901,172200,858241040,2405,2405,2405,2405,0
|
|
20230901,172100,858241040,2405,2405,2405,2405,0
|
|
20230901,172000,858241040,2405,2405,2405,2405,0
|
|
20230901,171900,858241040,2405,2405,2405,2405,0
|
|
20230901,171800,858241040,2405,2405,2405,2405,0
|
|
20230901,171700,858241040,2405,2405,2405,2405,0
|
|
20230901,171600,858241040,2405,2405,2405,2405,0
|
|
20230901,171500,858241040,2405,2405,2405,2405,0
|
|
20230901,171400,858241040,2405,2405,2405,2405,0
|
|
20230901,171300,858241040,2405,2405,2405,2405,0
|
|
20230901,171200,858241040,2405,2405,2405,2405,0
|
|
20230901,171100,858241040,2405,2405,2405,2405,0
|
|
20230901,171000,858241040,2405,2405,2405,2405,4814
|
|
20230901,170900,858241040,2405,2405,2405,2405,0
|
|
20230901,170800,858241040,2405,2405,2405,2405,0
|
|
20230901,170700,858241040,2405,2405,2405,2405,0
|
|
20230901,170600,858241040,2405,2405,2405,2405,0
|
|
20230901,170500,858241040,2405,2405,2405,2405,0
|
|
20230901,170400,858241040,2405,2405,2405,2405,0
|
|
20230901,170300,858241040,2405,2405,2405,2405,0
|
|
20230901,170200,858241040,2405,2405,2405,2405,0
|
|
20230901,170100,858241040,2405,2405,2405,2405,0
|
|
20230901,170000,858241040,2405,2405,2405,2405,0
|
|
20230901,165900,858241040,2405,2405,2405,2405,0
|
|
20230901,165800,858241040,2405,2405,2405,2405,0
|
|
20230901,165700,858241040,2405,2405,2405,2405,0
|
|
20230901,165600,858241040,2405,2405,2405,2405,0
|
|
20230901,165500,858241040,2405,2405,2405,2405,0
|
|
20230901,165400,858241040,2405,2405,2405,2405,0
|
|
20230901,165300,858241040,2405,2405,2405,2405,0
|
|
20230901,165200,858241040,2405,2405,2405,2405,0
|
|
20230901,165100,858241040,2405,2405,2405,2405,0
|
|
20230901,165000,858241040,2405,2405,2405,2405,0
|
|
20230901,164900,858241040,2405,2405,2405,2405,0
|
|
20230901,164800,858241040,2405,2405,2405,2405,0
|
|
20230901,164700,858241040,2405,2405,2405,2405,0
|
|
20230901,164600,858241040,2405,2405,2405,2405,0
|
|
20230901,164500,858241040,2405,2405,2405,2405,0
|
|
20230901,164400,858241040,2405,2405,2405,2405,0
|
|
20230901,164300,858241040,2405,2405,2405,2405,0
|
|
20230901,164200,858241040,2405,2405,2405,2405,0
|
|
20230901,164100,858241040,2405,2405,2405,2405,0
|
|
20230901,164000,858241040,2405,2405,2405,2405,4814
|
|
20230901,163900,858241040,2405,2405,2405,2405,0
|
|
20230901,163800,858241040,2405,2405,2405,2405,0
|
|
20230901,163700,858241040,2405,2405,2405,2405,0
|
|
20230901,163600,858241040,2405,2405,2405,2405,0
|
|
20230901,163500,858241040,2405,2405,2405,2405,0
|
|
20230901,163400,858241040,2405,2405,2405,2405,0
|
|
20230901,163300,858241040,2405,2405,2405,2405,0
|
|
20230901,163200,858241040,2405,2405,2405,2405,0
|
|
20230901,163100,858241040,2405,2405,2405,2405,0
|
|
20230901,163000,858241040,2405,2405,2405,2405,0
|
|
20230901,162900,858241040,2405,2405,2405,2405,0
|
|
20230901,162800,858241040,2405,2405,2405,2405,0
|
|
20230901,162700,858241040,2405,2405,2405,2405,0
|
|
20230901,162600,858241040,2405,2405,2405,2405,0
|
|
20230901,162500,858241040,2405,2405,2405,2405,0
|
|
20230901,162400,858241040,2405,2405,2405,2405,0
|
|
20230901,162300,858241040,2405,2405,2405,2405,0
|
|
20230901,162200,858241040,2405,2405,2405,2405,0
|
|
20230901,162100,858241040,2405,2405,2405,2405,0
|
|
20230901,162000,858241040,2405,2405,2405,2405,0
|
|
20230901,161900,858241040,2405,2405,2405,2405,0
|
|
20230901,161800,858241040,2405,2405,2405,2405,0
|
|
20230901,161700,858241040,2405,2405,2405,2405,0
|
|
20230901,161600,858241040,2405,2405,2405,2405,0
|
|
20230901,161500,858241040,2405,2405,2405,2405,0
|
|
20230901,161400,858241040,2405,2405,2405,2405,0
|
|
20230901,161300,858241040,2405,2405,2405,2405,0
|
|
20230901,161200,858241040,2405,2405,2405,2405,0
|
|
20230901,161100,858241040,2405,2405,2405,2405,0
|
|
20230901,161000,858241040,2405,2405,2405,2405,4814
|
|
20230901,160900,858241040,2405,2405,2405,2405,0
|
|
20230901,160800,858241040,2405,2405,2405,2405,0
|
|
20230901,160700,858241040,2405,2405,2405,2405,0
|
|
20230901,160600,858241040,2405,2405,2405,2405,0
|
|
20230901,160500,858241040,2405,2405,2405,2405,0
|
|
20230901,160400,858241040,2405,2405,2405,2405,0
|
|
20230901,160300,858241040,2405,2405,2405,2405,0
|
|
20230901,160200,858241040,2405,2405,2405,2405,0
|
|
20230901,160100,858241040,2405,2405,2405,2405,0
|
|
20230901,160000,858241040,2405,2405,2405,2405,0
|
|
20230901,155900,858241040,2405,2405,2405,2405,0
|
|
20230901,155800,858241040,2405,2405,2405,2405,0
|
|
20230901,155700,858241040,2405,2405,2405,2405,0
|
|
20230901,155600,858241040,2405,2405,2405,2405,0
|
|
20230901,155500,858241040,2405,2405,2405,2405,0
|
|
20230901,155400,858241040,2405,2405,2405,2405,0
|
|
20230901,155300,858241040,2405,2405,2405,2405,0
|
|
20230901,155200,858241040,2405,2405,2405,2405,0
|
|
20230901,155100,858241040,2405,2405,2405,2405,0
|
|
20230901,155000,858241040,2405,2405,2405,2405,0
|
|
20230901,154900,858241040,2405,2405,2405,2405,0
|
|
20230901,154800,858241040,2405,2405,2405,2405,0
|
|
20230901,154700,858241040,2405,2405,2405,2405,0
|
|
20230901,154600,858241040,2405,2405,2405,2405,0
|
|
20230901,154500,858241040,2405,2405,2405,2405,0
|
|
20230901,154400,858241040,2405,2405,2405,2405,0
|
|
20230901,154300,858241040,2405,2405,2405,2405,0
|
|
20230901,154200,858241040,2405,2405,2405,2405,0
|
|
20230901,154100,858241040,2405,2405,2405,2405,0
|
|
20230901,154000,858241040,2405,2405,2405,2405,4814
|
|
20230901,153900,858241040,2405,2405,2405,2405,0
|
|
20230901,153800,858241040,2405,2405,2405,2405,0
|
|
20230901,153700,858241040,2405,2405,2405,2405,0
|
|
20230901,153600,858241040,2405,2405,2405,2405,0
|
|
20230901,153500,858241040,2405,2405,2405,2405,0
|
|
20230901,153400,858241040,2405,2405,2405,2405,0
|
|
20230901,153300,858241040,2405,2405,2405,2405,0
|
|
20230901,153200,858241040,2405,2405,2405,2405,0
|
|
20230901,153100,858241040,2405,2405,2405,2405,0
|
|
20230901,153000,858241040,2405,2405,2405,2405,4814
|
|
20230901,152900,846663370,2405,2405,2405,2405,0
|
|
20230901,152800,846663370,2405,2405,2405,2405,0
|
|
20230901,152700,846663370,2405,2405,2405,2405,0
|
|
20230901,152600,846663370,2405,2405,2405,2405,0
|
|
20230901,152500,846663370,2405,2405,2405,2405,0
|
|
20230901,152400,846663370,2405,2405,2405,2405,0
|
|
20230901,152300,846663370,2405,2405,2405,2405,0
|
|
20230901,152200,846663370,2405,2405,2405,2405,0
|
|
20230901,152100,846663370,2405,2405,2405,2405,0
|
|
20230901,152000,846663370,2405,2405,2405,2405,0
|
|
20230901,151900,846663370,2405,2410,2410,2405,6152
|
|
20230901,151800,831850710,2405,2405,2405,2405,509
|
|
20230901,151700,830626565,2410,2410,2410,2410,7317
|
|
20230901,151600,812992595,2415,2410,2415,2410,508
|
|
20230901,151500,811765805,2410,2410,2410,2410,1248
|
|
20230901,151400,808758125,2415,2410,2415,2410,5906
|
|
20230901,151300,794524565,2410,2415,2415,2410,4806
|
|
20230901,151200,782919190,2415,2415,2415,2415,1027
|
|
20230901,151100,780438985,2415,2420,2420,2415,63930
|
|
20230901,151000,625800035,2420,2420,2420,2420,265
|
|
20230901,150900,625158735,2420,2420,2420,2420,599
|
|
20230901,150800,623709155,2425,2420,2425,2420,3648
|
|
20230901,150700,614880495,2425,2425,2425,2425,5
|
|
20230901,150600,614868370,2425,2425,2425,2425,0
|
|
20230901,150500,614868370,2425,2425,2425,2425,3
|
|
20230901,150400,614861095,2425,2420,2425,2420,1003
|
|
20230901,150300,612428835,2420,2420,2420,2420,0
|
|
20230901,150200,612428835,2420,2420,2420,2420,1021
|
|
20230901,150100,609958015,2420,2420,2420,2420,200
|
|
20230901,150000,609474015,2425,2425,2425,2425,0
|
|
20230901,145900,609474015,2425,2425,2425,2425,500
|
|
20230901,145800,608261515,2425,2425,2425,2425,2387
|
|
20230901,145700,602473040,2425,2425,2425,2425,255
|
|
20230901,145600,601854665,2420,2420,2420,2420,0
|
|
20230901,145500,601854665,2420,2420,2420,2420,0
|
|
20230901,145400,601854665,2420,2420,2420,2420,3824
|
|
20230901,145300,592600585,2420,2420,2420,2420,1
|
|
20230901,145200,592598165,2420,2425,2425,2420,287
|
|
20230901,145100,591902925,2425,2425,2425,2425,0
|
|
20230901,145000,591902925,2425,2425,2425,2425,5
|
|
20230901,144900,591890800,2425,2425,2425,2425,0
|
|
20230901,144800,591890800,2425,2425,2425,2425,0
|
|
20230901,144700,591890800,2425,2425,2425,2425,20
|
|
20230901,144600,591842300,2420,2420,2420,2420,585
|
|
20230901,144500,590426600,2425,2425,2425,2425,0
|
|
20230901,144400,590426600,2425,2425,2425,2425,0
|
|
20230901,144300,590426600,2425,2425,2425,2425,0
|
|
20230901,144200,590426600,2425,2425,2425,2425,2137
|
|
20230901,144100,585244375,2425,2425,2425,2425,0
|
|
20230901,144000,585244375,2425,2425,2425,2425,0
|
|
20230901,143900,585244375,2425,2425,2425,2425,0
|
|
20230901,143800,585244375,2425,2425,2425,2425,855
|
|
20230901,143700,583171000,2425,2425,2425,2425,0
|
|
20230901,143600,583171000,2425,2425,2425,2425,125
|
|
20230901,143500,582867875,2425,2425,2425,2425,1150
|
|
20230901,143400,580079125,2430,2425,2430,2425,502
|
|
20230901,143300,578861765,2430,2430,2430,2430,0
|
|
20230901,143200,578861765,2430,2430,2430,2430,0
|
|
20230901,143100,578861765,2430,2430,2430,2430,3
|
|
20230901,143000,578854475,2425,2425,2425,2425,0
|
|
20230901,142900,578854475,2425,2425,2425,2425,0
|
|
20230901,142800,578854475,2425,2425,2425,2425,0
|
|
20230901,142700,578854475,2425,2425,2425,2425,2
|
|
20230901,142600,578849625,2425,2425,2425,2425,0
|
|
20230901,142500,578849625,2425,2425,2425,2425,0
|
|
20230901,142400,578849625,2425,2425,2425,2425,68
|
|
20230901,142300,578684725,2430,2430,2430,2430,100
|
|
20230901,142200,578441725,2430,2430,2430,2430,0
|
|
20230901,142100,578441725,2430,2430,2430,2430,0
|
|
20230901,142000,578441725,2430,2430,2430,2430,53
|
|
20230901,141900,578312935,2430,2430,2430,2430,0
|
|
20230901,141800,578312935,2430,2430,2430,2430,3
|
|
20230901,141700,578305645,2430,2430,2430,2430,13
|
|
20230901,141600,578274055,2425,2425,2425,2425,2080
|
|
20230901,141500,573230055,2425,2425,2425,2425,186
|
|
20230901,141400,572779005,2430,2430,2430,2430,4
|
|
20230901,141300,572769285,2425,2425,2425,2425,0
|
|
20230901,141200,572769285,2425,2425,2425,2425,0
|
|
20230901,141100,572769285,2425,2425,2425,2425,0
|
|
20230901,141000,572769285,2425,2425,2425,2425,0
|
|
20230901,140900,572769285,2425,2425,2425,2425,44
|
|
20230901,140800,572662585,2430,2430,2430,2430,6
|
|
20230901,140700,572648005,2425,2425,2425,2425,0
|
|
20230901,140600,572648005,2425,2425,2425,2425,2
|
|
20230901,140500,572643155,2425,2425,2425,2425,0
|
|
20230901,140400,572643155,2425,2430,2430,2425,350
|
|
20230901,140300,571793655,2430,2430,2430,2430,0
|
|
20230901,140200,571793655,2430,2430,2430,2430,100
|
|
20230901,140100,571550655,2430,2430,2430,2430,0
|
|
20230901,140000,571550655,2430,2430,2430,2430,894
|
|
20230901,135900,569378235,2430,2430,2430,2430,0
|
|
20230901,135800,569378235,2430,2430,2430,2430,0
|
|
20230901,135700,569378235,2430,2430,2430,2430,0
|
|
20230901,135600,569378235,2430,2430,2430,2430,0
|
|
20230901,135500,569378235,2430,2430,2430,2430,1
|
|
20230901,135400,569375805,2425,2425,2425,2425,0
|
|
20230901,135300,569375805,2425,2425,2425,2425,1627
|
|
20230901,135200,565430330,2425,2425,2425,2425,50
|
|
20230901,135100,565309080,2425,2425,2430,2425,263
|
|
20230901,135000,564670805,2430,2430,2430,2430,0
|
|
20230901,134900,564670805,2430,2430,2430,2430,0
|
|
20230901,134800,564670805,2430,2430,2430,2430,0
|
|
20230901,134700,564670805,2430,2430,2430,2430,0
|
|
20230901,134600,564670805,2430,2430,2430,2430,0
|
|
20230901,134500,564670805,2430,2430,2430,2430,14
|
|
20230901,134400,564636785,2425,2425,2425,2425,50
|
|
20230901,134300,564515535,2425,2425,2425,2425,40
|
|
20230901,134200,564418535,2425,2425,2425,2425,0
|
|
20230901,134100,564418535,2425,2425,2425,2425,1
|
|
20230901,134000,564416110,2425,2430,2430,2425,534
|
|
20230901,133900,563118660,2435,2435,2435,2435,0
|
|
20230901,133800,563118660,2435,2435,2435,2435,0
|
|
20230901,133700,563118660,2435,2435,2435,2435,0
|
|
20230901,133600,563118660,2435,2425,2435,2425,1522
|
|
20230901,133500,559427790,2425,2425,2425,2425,412
|
|
20230901,133400,558428690,2425,2425,2425,2425,10
|
|
20230901,133300,558404440,2425,2425,2425,2425,0
|
|
20230901,133200,558404440,2425,2425,2425,2425,54
|
|
20230901,133100,558273490,2425,2425,2425,2425,2207
|
|
20230901,133000,552921515,2430,2430,2430,2430,0
|
|
20230901,132900,552921515,2430,2430,2430,2430,0
|
|
20230901,132800,552921515,2430,2430,2430,2430,0
|
|
20230901,132700,552921515,2430,2430,2430,2430,2
|
|
20230901,132600,552916655,2430,2430,2430,2430,0
|
|
20230901,132500,552916655,2430,2430,2430,2430,80
|
|
20230901,132400,552722255,2435,2435,2435,2435,61
|
|
20230901,132300,552573720,2435,2435,2435,2435,0
|
|
20230901,132200,552573720,2435,2435,2435,2435,1326
|
|
20230901,132100,549344910,2435,2430,2435,2430,4415
|
|
20230901,132000,538616310,2430,2430,2430,2430,420
|
|
20230901,131900,537595710,2430,2430,2430,2430,0
|
|
20230901,131800,537595710,2430,2430,2430,2430,0
|
|
20230901,131700,537595710,2430,2430,2430,2430,0
|
|
20230901,131600,537595710,2430,2430,2430,2430,0
|
|
20230901,131500,537595710,2430,2430,2430,2430,0
|
|
20230901,131400,537595710,2430,2430,2430,2430,1
|
|
20230901,131300,537593280,2430,2430,2430,2430,0
|
|
20230901,131200,537593280,2430,2430,2430,2430,27
|
|
20230901,131100,537527670,2435,2435,2435,2435,200
|
|
20230901,131000,537040670,2435,2435,2435,2435,580
|
|
20230901,130900,535628370,2435,2430,2435,2430,748
|
|
20230901,130800,533810710,2425,2425,2425,2425,0
|
|
20230901,130700,533810710,2425,2425,2425,2425,155
|
|
20230901,130600,533434835,2425,2425,2425,2425,0
|
|
20230901,130500,533434835,2425,2425,2425,2425,0
|
|
20230901,130400,533434835,2425,2425,2425,2425,0
|
|
20230901,130300,533434835,2425,2425,2425,2425,0
|
|
20230901,130200,533434835,2425,2430,2435,2425,517
|
|
20230901,130100,532176430,2430,2435,2435,2425,12360
|
|
20230901,130000,502193550,2430,2430,2430,2430,1000
|
|
20230901,125900,499763550,2430,2430,2430,2430,1
|
|
20230901,125800,499761120,2430,2430,2430,2430,80
|
|
20230901,125700,499566720,2430,2430,2430,2430,1
|
|
20230901,125600,499564290,2430,2430,2430,2430,0
|
|
20230901,125500,499564290,2430,2430,2430,2430,0
|
|
20230901,125400,499564290,2430,2430,2430,2430,0
|
|
20230901,125300,499564290,2430,2430,2430,2430,0
|
|
20230901,125200,499564290,2430,2435,2435,2430,625
|
|
20230901,125100,498045415,2435,2435,2435,2435,0
|
|
20230901,125000,498045415,2435,2435,2435,2435,51
|
|
20230901,124900,497921230,2430,2430,2430,2430,700
|
|
20230901,124800,496220230,2435,2435,2435,2435,1
|
|
20230901,124700,496217795,2430,2430,2430,2430,0
|
|
20230901,124600,496217795,2430,2430,2430,2430,400
|
|
20230901,124500,495245795,2435,2435,2435,2435,200
|
|
20230901,124400,494758795,2435,2430,2435,2430,169
|
|
20230901,124300,494347295,2435,2435,2435,2435,562
|
|
20230901,124200,492978825,2435,2435,2435,2435,4
|
|
20230901,124100,492969085,2435,2435,2435,2435,1
|
|
20230901,124000,492966650,2430,2430,2430,2430,0
|
|
20230901,123900,492966650,2430,2430,2430,2430,500
|
|
20230901,123800,491751650,2430,2430,2430,2430,0
|
|
20230901,123700,491751650,2430,2430,2430,2430,0
|
|
20230901,123600,491751650,2430,2430,2430,2430,0
|
|
20230901,123500,491751650,2430,2430,2430,2430,0
|
|
20230901,123400,491751650,2430,2430,2430,2430,0
|
|
20230901,123300,491751650,2430,2430,2430,2430,10
|
|
20230901,123200,491727350,2430,2430,2430,2430,20
|
|
20230901,123100,491678750,2430,2435,2435,2430,200
|
|
20230901,123000,491192250,2430,2430,2430,2430,0
|
|
20230901,122900,491192250,2430,2430,2430,2430,0
|
|
20230901,122800,491192250,2430,2430,2430,2430,0
|
|
20230901,122700,491192250,2430,2430,2430,2430,1
|
|
20230901,122600,491189820,2430,2430,2430,2430,0
|
|
20230901,122500,491189820,2430,2430,2430,2430,0
|
|
20230901,122400,491189820,2430,2430,2430,2430,0
|
|
20230901,122300,491189820,2430,2430,2430,2430,0
|
|
20230901,122200,491189820,2430,2430,2430,2430,6
|
|
20230901,122100,491175240,2430,2430,2430,2430,750
|
|
20230901,122000,489352740,2435,2435,2435,2435,0
|
|
20230901,121900,489352740,2435,2435,2435,2435,0
|
|
20230901,121800,489352740,2435,2435,2435,2435,0
|
|
20230901,121700,489352740,2435,2435,2435,2435,10
|
|
20230901,121600,489328390,2430,2430,2430,2430,0
|
|
20230901,121500,489328390,2430,2430,2430,2430,0
|
|
20230901,121400,489328390,2430,2435,2435,2430,7
|
|
20230901,121300,489311350,2435,2435,2435,2435,10
|
|
20230901,121200,489287000,2430,2430,2430,2430,0
|
|
20230901,121100,489287000,2430,2430,2430,2430,0
|
|
20230901,121000,489287000,2430,2430,2430,2430,0
|
|
20230901,120900,489287000,2430,2430,2430,2430,0
|
|
20230901,120800,489287000,2430,2430,2430,2430,0
|
|
20230901,120700,489287000,2430,2430,2430,2430,3964
|
|
20230901,120600,479654480,2435,2430,2435,2430,68
|
|
20230901,120500,479489220,2430,2430,2430,2430,0
|
|
20230901,120400,479489220,2430,2430,2430,2430,0
|
|
20230901,120300,479489220,2430,2430,2430,2430,0
|
|
20230901,120200,479489220,2430,2430,2430,2430,240
|
|
20230901,120100,478906020,2430,2430,2430,2430,205
|
|
20230901,120000,478407870,2430,2430,2430,2430,1000
|
|
20230901,115900,475977870,2430,2430,2430,2430,10
|
|
20230901,115800,475953570,2435,2435,2435,2435,0
|
|
20230901,115700,475953570,2435,2435,2435,2435,0
|
|
20230901,115600,475953570,2435,2435,2435,2435,1
|
|
20230901,115500,475951135,2435,2435,2435,2435,0
|
|
20230901,115400,475951135,2435,2435,2435,2435,0
|
|
20230901,115300,475951135,2435,2435,2435,2435,458
|
|
20230901,115200,474835905,2435,2435,2435,2435,4
|
|
20230901,115100,474826165,2440,2440,2440,2440,0
|
|
20230901,115000,474826165,2440,2440,2440,2440,1
|
|
20230901,114900,474823725,2440,2440,2440,2440,0
|
|
20230901,114800,474823725,2440,2440,2440,2440,0
|
|
20230901,114700,474823725,2440,2440,2440,2440,0
|
|
20230901,114600,474823725,2440,2440,2440,2440,0
|
|
20230901,114500,474823725,2440,2440,2440,2440,0
|
|
20230901,114400,474823725,2440,2440,2440,2440,20
|
|
20230901,114300,474774925,2440,2440,2440,2440,0
|
|
20230901,114200,474774925,2440,2440,2440,2440,2000
|
|
20230901,114100,469894925,2430,2440,2440,2430,1751
|
|
20230901,114000,465637460,2440,2435,2440,2435,6
|
|
20230901,113900,465622825,2440,2440,2440,2440,5
|
|
20230901,113800,465610625,2435,2435,2435,2435,100
|
|
20230901,113700,465367125,2440,2440,2440,2440,0
|
|
20230901,113600,465367125,2440,2435,2440,2435,8
|
|
20230901,113500,465347620,2435,2435,2435,2435,249
|
|
20230901,113400,464741305,2440,2440,2440,2440,0
|
|
20230901,113300,464741305,2440,2440,2440,2440,10
|
|
20230901,113200,464716905,2440,2440,2440,2440,1
|
|
20230901,113100,464714465,2440,2440,2440,2440,0
|
|
20230901,113000,464714465,2440,2440,2440,2440,233
|
|
20230901,112900,464145945,2440,2440,2440,2440,0
|
|
20230901,112800,464145945,2440,2440,2440,2440,0
|
|
20230901,112700,464145945,2440,2440,2440,2440,0
|
|
20230901,112600,464145945,2440,2440,2440,2440,1
|
|
20230901,112500,464143505,2435,2435,2435,2435,0
|
|
20230901,112400,464143505,2435,2440,2440,2435,618
|
|
20230901,112300,462638175,2440,2440,2440,2440,0
|
|
20230901,112200,462638175,2440,2440,2440,2440,0
|
|
20230901,112100,462638175,2440,2440,2440,2440,5
|
|
20230901,112000,462625975,2440,2440,2440,2440,90
|
|
20230901,111900,462406375,2440,2430,2440,2430,467
|
|
20230901,111800,461271075,2440,2435,2440,2435,33
|
|
20230901,111700,461190705,2435,2435,2435,2435,476
|
|
20230901,111600,460031645,2435,2435,2435,2435,1000
|
|
20230901,111500,457596645,2435,2435,2435,2435,20
|
|
20230901,111400,457547945,2435,2435,2435,2435,0
|
|
20230901,111300,457547945,2435,2430,2435,2430,889
|
|
20230901,111200,455387645,2430,2430,2430,2430,0
|
|
20230901,111100,455387645,2430,2430,2430,2430,6
|
|
20230901,111000,455373065,2430,2430,2430,2430,1040
|
|
20230901,110900,452845865,2430,2430,2430,2430,20
|
|
20230901,110800,452797265,2430,2430,2430,2430,0
|
|
20230901,110700,452797265,2430,2430,2430,2430,662
|
|
20230901,110600,451188605,2430,2430,2430,2430,2
|
|
20230901,110500,451183745,2430,2430,2430,2430,0
|
|
20230901,110400,451183745,2430,2430,2430,2430,0
|
|
20230901,110300,451183745,2430,2435,2435,2430,1130
|
|
20230901,110200,448432245,2435,2435,2435,2435,1049
|
|
20230901,110100,445877930,2435,2435,2435,2435,5
|
|
20230901,110000,445865755,2435,2430,2435,2430,229
|
|
20230901,105900,445309270,2435,2435,2435,2435,20
|
|
20230901,105800,445260570,2425,2435,2435,2425,4485
|
|
20230901,105700,434355385,2435,2435,2435,2435,0
|
|
20230901,105600,434355385,2435,2435,2435,2435,72
|
|
20230901,105500,434180065,2435,2435,2435,2435,6
|
|
20230901,105400,434165455,2435,2435,2435,2435,120
|
|
20230901,105300,433873255,2435,2445,2445,2435,156
|
|
20230901,105200,433492335,2440,2440,2440,2440,549
|
|
20230901,105100,432152775,2440,2440,2440,2440,0
|
|
20230901,105000,432152775,2440,2440,2440,2440,0
|
|
20230901,104900,432152775,2440,2440,2440,2440,0
|
|
20230901,104800,432152775,2440,2440,2440,2440,0
|
|
20230901,104700,432152775,2440,2440,2440,2440,499
|
|
20230901,104600,430935215,2440,2440,2440,2440,1
|
|
20230901,104500,430932775,2440,2440,2440,2440,666
|
|
20230901,104400,429307735,2435,2435,2435,2435,0
|
|
20230901,104300,429307735,2435,2435,2435,2435,0
|
|
20230901,104200,429307735,2435,2435,2435,2435,1
|
|
20230901,104100,429305300,2440,2440,2440,2440,344
|
|
20230901,104000,428465940,2440,2440,2440,2440,0
|
|
20230901,103900,428465940,2440,2445,2445,2440,1061
|
|
20230901,103800,425876795,2430,2440,2440,2430,9100
|
|
20230901,103700,403731160,2440,2440,2440,2440,1000
|
|
20230901,103600,401291160,2445,2445,2445,2445,1
|
|
20230901,103500,401288715,2435,2440,2440,2435,3002
|
|
20230901,103400,393968520,2450,2450,2450,2450,0
|
|
20230901,103300,393968520,2450,2450,2450,2450,0
|
|
20230901,103200,393968520,2450,2450,2450,2450,0
|
|
20230901,103100,393968520,2450,2440,2450,2440,254
|
|
20230901,103000,393348520,2450,2450,2450,2450,4
|
|
20230901,102900,393338720,2450,2450,2450,2450,6
|
|
20230901,102800,393324020,2455,2450,2455,2450,4780
|
|
20230901,102700,381611880,2450,2450,2450,2450,113
|
|
20230901,102600,381335030,2445,2440,2445,2440,2947
|
|
20230901,102500,374129715,2445,2445,2445,2445,12
|
|
20230901,102400,374100375,2435,2435,2435,2435,250
|
|
20230901,102300,373491625,2435,2435,2435,2435,0
|
|
20230901,102200,373491625,2435,2435,2435,2435,5000
|
|
20230901,102100,361316625,2435,2435,2435,2435,0
|
|
20230901,102000,361316625,2435,2440,2440,2435,17973
|
|
20230901,101900,317552345,2440,2440,2440,2440,810
|
|
20230901,101800,315575945,2440,2440,2440,2440,1024
|
|
20230901,101700,313077385,2440,2445,2445,2440,100
|
|
20230901,101600,312833250,2445,2445,2445,2445,425
|
|
20230901,101500,311794125,2450,2450,2450,2450,0
|
|
20230901,101400,311794125,2450,2450,2450,2450,4042
|
|
20230901,101300,301891225,2445,2445,2445,2445,114
|
|
20230901,101200,301612495,2445,2445,2445,2445,0
|
|
20230901,101100,301612495,2445,2440,2450,2440,1454
|
|
20230901,101000,298054570,2440,2440,2450,2440,72
|
|
20230901,100900,297878870,2440,2440,2440,2440,600
|
|
20230901,100800,296414870,2440,2440,2440,2440,3850
|
|
20230901,100700,287020870,2440,2445,2445,2440,636
|
|
20230901,100600,285468750,2445,2445,2445,2445,704
|
|
20230901,100500,283747470,2445,2445,2445,2445,5
|
|
20230901,100400,283735245,2450,2445,2450,2445,85
|
|
20230901,100300,283527370,2445,2445,2445,2445,689
|
|
20230901,100200,281842765,2450,2450,2450,2450,1000
|
|
20230901,100100,279392765,2450,2450,2450,2450,906
|
|
20230901,100000,277173065,2450,2450,2450,2450,660
|
|
20230901,095900,275556065,2450,2445,2450,2445,972
|
|
20230901,095800,273179255,2450,2450,2450,2445,102
|
|
20230901,095700,272929605,2455,2455,2455,2455,294
|
|
20230901,095600,272207835,2445,2450,2450,2445,145
|
|
20230901,095500,271853285,2445,2445,2445,2445,69
|
|
20230901,095400,271684580,2455,2445,2455,2445,6261
|
|
20230901,095300,256337860,2450,2445,2450,2445,5470
|
|
20230901,095200,242936860,2440,2450,2450,2440,1267
|
|
20230901,095100,239842610,2450,2440,2450,2440,845
|
|
20230901,095000,237773460,2445,2440,2445,2440,33
|
|
20230901,094900,237692850,2445,2445,2445,2445,95
|
|
20230901,094800,237460575,2450,2440,2450,2440,10168
|
|
20230901,094700,212596790,2440,2440,2440,2440,3006
|
|
20230901,094600,205262150,2435,2435,2435,2435,180
|
|
20230901,094500,204823850,2435,2440,2440,2435,202
|
|
20230901,094400,204331470,2435,2430,2435,2430,11008
|
|
20230901,094300,177567745,2430,2430,2435,2425,3724
|
|
20230901,094200,168521305,2435,2440,2440,2435,6009
|
|
20230901,094100,153885055,2440,2440,2440,2440,8
|
|
20230901,094000,153865535,2440,2430,2440,2430,1043
|
|
20230901,093900,151326740,2430,2430,2430,2430,3005
|
|
20230901,093800,144024590,2420,2420,2420,2420,0
|
|
20230901,093700,144024590,2420,2430,2430,2420,105
|
|
20230901,093600,143769460,2430,2430,2430,2430,210
|
|
20230901,093500,143259160,2430,2430,2430,2430,6474
|
|
20230901,093400,127527340,2430,2430,2430,2430,25
|
|
20230901,093300,127466590,2440,2440,2440,2440,500
|
|
20230901,093200,126246590,2440,2440,2440,2440,3
|
|
20230901,093100,126239270,2440,2440,2440,2440,51
|
|
20230901,093000,126114830,2440,2440,2440,2440,0
|
|
20230901,092900,126114830,2440,2430,2440,2415,6495
|
|
20230901,092800,110404915,2440,2440,2440,2440,831
|
|
20230901,092700,108377275,2440,2440,2440,2440,1
|
|
20230901,092600,108374835,2425,2440,2440,2425,279
|
|
20230901,092500,107697525,2430,2430,2430,2430,50
|
|
20230901,092400,107576025,2430,2430,2440,2430,20001
|
|
20230901,092300,58973585,2430,2435,2435,2430,7750
|
|
20230901,092200,40138835,2435,2435,2435,2435,4973
|
|
20230901,092100,28029580,2435,2435,2435,2435,1098
|
|
20230901,092000,25355950,2430,2430,2430,2430,125
|
|
20230901,091900,25052200,2430,2430,2430,2430,1
|
|
20230901,091800,25049770,2430,2430,2430,2430,0
|
|
20230901,091700,25049770,2430,2420,2430,2420,820
|
|
20230901,091600,23065360,2420,2420,2420,2420,0
|
|
20230901,091500,23065360,2420,2425,2425,2420,1000
|
|
20230901,091400,20640725,2425,2425,2425,2425,234
|
|
20230901,091300,20073275,2425,2425,2425,2425,7
|
|
20230901,091200,20056300,2430,2430,2430,2430,869
|
|
20230901,091100,17944630,2420,2420,2420,2420,150
|
|
20230901,091000,17581630,2430,2430,2430,2430,0
|
|
20230901,090900,17581630,2430,2430,2430,2430,1
|
|
20230901,090800,17579200,2425,2425,2425,2425,10
|
|
20230901,090700,17554950,2415,2415,2415,2415,274
|
|
20230901,090600,16893240,2415,2415,2415,2415,0
|
|
20230901,090500,16893240,2415,2415,2415,2415,50
|
|
20230901,090400,16772490,2430,2430,2430,2430,8
|
|
20230901,090300,16753050,2430,2430,2430,2430,313
|
|
20230901,090200,15992460,2415,2415,2415,2415,550
|
|
20230901,090100,14664210,2425,2415,2425,2415,1033
|
|
20230901,090000,12169185,2415,2415,2415,2415,5039
|