583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184000,2266820140,2470,2470,2470,2470,15233
|
|
20230904,183900,2266820140,2470,2470,2470,2470,0
|
|
20230904,183800,2266820140,2470,2470,2470,2470,0
|
|
20230904,183700,2266820140,2470,2470,2470,2470,0
|
|
20230904,183600,2266820140,2470,2470,2470,2470,0
|
|
20230904,183500,2266820140,2470,2470,2470,2470,0
|
|
20230904,183400,2266820140,2470,2470,2470,2470,0
|
|
20230904,183300,2266820140,2470,2470,2470,2470,0
|
|
20230904,183200,2266820140,2470,2470,2470,2470,0
|
|
20230904,183100,2266820140,2470,2470,2470,2470,0
|
|
20230904,183000,2266820140,2470,2470,2470,2470,0
|
|
20230904,182900,2266820140,2470,2470,2470,2470,0
|
|
20230904,182800,2266820140,2470,2470,2470,2470,0
|
|
20230904,182700,2266820140,2470,2470,2470,2470,0
|
|
20230904,182600,2266820140,2470,2470,2470,2470,0
|
|
20230904,182500,2266820140,2470,2470,2470,2470,0
|
|
20230904,182400,2266820140,2470,2470,2470,2470,0
|
|
20230904,182300,2266820140,2470,2470,2470,2470,0
|
|
20230904,182200,2266820140,2470,2470,2470,2470,0
|
|
20230904,182100,2266820140,2470,2470,2470,2470,0
|
|
20230904,182000,2266820140,2470,2470,2470,2470,0
|
|
20230904,181900,2266820140,2470,2470,2470,2470,0
|
|
20230904,181800,2266820140,2470,2470,2470,2470,0
|
|
20230904,181700,2266820140,2470,2470,2470,2470,0
|
|
20230904,181600,2266820140,2470,2470,2470,2470,0
|
|
20230904,181500,2266820140,2470,2470,2470,2470,0
|
|
20230904,181400,2266820140,2470,2470,2470,2470,0
|
|
20230904,181300,2266820140,2470,2470,2470,2470,0
|
|
20230904,181200,2266820140,2470,2470,2470,2470,0
|
|
20230904,181100,2266820140,2470,2470,2470,2470,0
|
|
20230904,181000,2266820140,2470,2470,2470,2470,15233
|
|
20230904,180900,2266820140,2470,2470,2470,2470,0
|
|
20230904,180800,2266820140,2470,2470,2470,2470,0
|
|
20230904,180700,2266820140,2470,2470,2470,2470,0
|
|
20230904,180600,2266820140,2470,2470,2470,2470,0
|
|
20230904,180500,2266820140,2470,2470,2470,2470,0
|
|
20230904,180400,2266820140,2470,2470,2470,2470,0
|
|
20230904,180300,2266820140,2470,2470,2470,2470,0
|
|
20230904,180200,2266820140,2470,2470,2470,2470,0
|
|
20230904,180100,2266820140,2470,2470,2470,2470,0
|
|
20230904,180000,2266820140,2470,2470,2470,2470,0
|
|
20230904,175900,2266820140,2470,2470,2470,2470,0
|
|
20230904,175800,2266820140,2470,2470,2470,2470,0
|
|
20230904,175700,2266820140,2470,2470,2470,2470,0
|
|
20230904,175600,2266820140,2470,2470,2470,2470,0
|
|
20230904,175500,2266820140,2470,2470,2470,2470,0
|
|
20230904,175400,2266820140,2470,2470,2470,2470,0
|
|
20230904,175300,2266820140,2470,2470,2470,2470,0
|
|
20230904,175200,2266820140,2470,2470,2470,2470,0
|
|
20230904,175100,2266820140,2470,2470,2470,2470,0
|
|
20230904,175000,2266820140,2470,2470,2470,2470,0
|
|
20230904,174900,2266820140,2470,2470,2470,2470,0
|
|
20230904,174800,2266820140,2470,2470,2470,2470,0
|
|
20230904,174700,2266820140,2470,2470,2470,2470,0
|
|
20230904,174600,2266820140,2470,2470,2470,2470,0
|
|
20230904,174500,2266820140,2470,2470,2470,2470,0
|
|
20230904,174400,2266820140,2470,2470,2470,2470,0
|
|
20230904,174300,2266820140,2470,2470,2470,2470,0
|
|
20230904,174200,2266820140,2470,2470,2470,2470,0
|
|
20230904,174100,2266820140,2470,2470,2470,2470,0
|
|
20230904,174000,2266820140,2470,2470,2470,2470,15233
|
|
20230904,173900,2266820140,2470,2470,2470,2470,0
|
|
20230904,173800,2266820140,2470,2470,2470,2470,0
|
|
20230904,173700,2266820140,2470,2470,2470,2470,0
|
|
20230904,173600,2266820140,2470,2470,2470,2470,0
|
|
20230904,173500,2266820140,2470,2470,2470,2470,0
|
|
20230904,173400,2266820140,2470,2470,2470,2470,0
|
|
20230904,173300,2266820140,2470,2470,2470,2470,0
|
|
20230904,173200,2266820140,2470,2470,2470,2470,0
|
|
20230904,173100,2266820140,2470,2470,2470,2470,0
|
|
20230904,173000,2266820140,2470,2470,2470,2470,0
|
|
20230904,172900,2266820140,2470,2470,2470,2470,0
|
|
20230904,172800,2266820140,2470,2470,2470,2470,0
|
|
20230904,172700,2266820140,2470,2470,2470,2470,0
|
|
20230904,172600,2266820140,2470,2470,2470,2470,0
|
|
20230904,172500,2266820140,2470,2470,2470,2470,0
|
|
20230904,172400,2266820140,2470,2470,2470,2470,0
|
|
20230904,172300,2266820140,2470,2470,2470,2470,0
|
|
20230904,172200,2266820140,2470,2470,2470,2470,0
|
|
20230904,172100,2266820140,2470,2470,2470,2470,0
|
|
20230904,172000,2266820140,2470,2470,2470,2470,0
|
|
20230904,171900,2266820140,2470,2470,2470,2470,0
|
|
20230904,171800,2266820140,2470,2470,2470,2470,0
|
|
20230904,171700,2266820140,2470,2470,2470,2470,0
|
|
20230904,171600,2266820140,2470,2470,2470,2470,0
|
|
20230904,171500,2266820140,2470,2470,2470,2470,0
|
|
20230904,171400,2266820140,2470,2470,2470,2470,0
|
|
20230904,171300,2266820140,2470,2470,2470,2470,0
|
|
20230904,171200,2266820140,2470,2470,2470,2470,0
|
|
20230904,171100,2266820140,2470,2470,2470,2470,0
|
|
20230904,171000,2266820140,2470,2470,2470,2470,15233
|
|
20230904,170900,2266820140,2470,2470,2470,2470,0
|
|
20230904,170800,2266820140,2470,2470,2470,2470,0
|
|
20230904,170700,2266820140,2470,2470,2470,2470,0
|
|
20230904,170600,2266820140,2470,2470,2470,2470,0
|
|
20230904,170500,2266820140,2470,2470,2470,2470,0
|
|
20230904,170400,2266820140,2470,2470,2470,2470,0
|
|
20230904,170300,2266820140,2470,2470,2470,2470,0
|
|
20230904,170200,2266820140,2470,2470,2470,2470,0
|
|
20230904,170100,2266820140,2470,2470,2470,2470,0
|
|
20230904,170000,2266820140,2470,2470,2470,2470,0
|
|
20230904,165900,2266820140,2470,2470,2470,2470,0
|
|
20230904,165800,2266820140,2470,2470,2470,2470,0
|
|
20230904,165700,2266820140,2470,2470,2470,2470,0
|
|
20230904,165600,2266820140,2470,2470,2470,2470,0
|
|
20230904,165500,2266820140,2470,2470,2470,2470,0
|
|
20230904,165400,2266820140,2470,2470,2470,2470,0
|
|
20230904,165300,2266820140,2470,2470,2470,2470,0
|
|
20230904,165200,2266820140,2470,2470,2470,2470,0
|
|
20230904,165100,2266820140,2470,2470,2470,2470,0
|
|
20230904,165000,2266820140,2470,2470,2470,2470,0
|
|
20230904,164900,2266820140,2470,2470,2470,2470,0
|
|
20230904,164800,2266820140,2470,2470,2470,2470,0
|
|
20230904,164700,2266820140,2470,2470,2470,2470,0
|
|
20230904,164600,2266820140,2470,2470,2470,2470,0
|
|
20230904,164500,2266820140,2470,2470,2470,2470,0
|
|
20230904,164400,2266820140,2470,2470,2470,2470,0
|
|
20230904,164300,2266820140,2470,2470,2470,2470,0
|
|
20230904,164200,2266820140,2470,2470,2470,2470,0
|
|
20230904,164100,2266820140,2470,2470,2470,2470,0
|
|
20230904,164000,2266820140,2470,2470,2470,2470,15233
|
|
20230904,163900,2266820140,2470,2470,2470,2470,0
|
|
20230904,163800,2266820140,2470,2470,2470,2470,0
|
|
20230904,163700,2266820140,2470,2470,2470,2470,0
|
|
20230904,163600,2266820140,2470,2470,2470,2470,0
|
|
20230904,163500,2266820140,2470,2470,2470,2470,0
|
|
20230904,163400,2266820140,2470,2470,2470,2470,0
|
|
20230904,163300,2266820140,2470,2470,2470,2470,0
|
|
20230904,163200,2266820140,2470,2470,2470,2470,0
|
|
20230904,163100,2266820140,2470,2470,2470,2470,0
|
|
20230904,163000,2266820140,2470,2470,2470,2470,0
|
|
20230904,162900,2266820140,2470,2470,2470,2470,0
|
|
20230904,162800,2266820140,2470,2470,2470,2470,0
|
|
20230904,162700,2266820140,2470,2470,2470,2470,0
|
|
20230904,162600,2266820140,2470,2470,2470,2470,0
|
|
20230904,162500,2266820140,2470,2470,2470,2470,0
|
|
20230904,162400,2266820140,2470,2470,2470,2470,0
|
|
20230904,162300,2266820140,2470,2470,2470,2470,0
|
|
20230904,162200,2266820140,2470,2470,2470,2470,0
|
|
20230904,162100,2266820140,2470,2470,2470,2470,0
|
|
20230904,162000,2266820140,2470,2470,2470,2470,0
|
|
20230904,161900,2266820140,2470,2470,2470,2470,0
|
|
20230904,161800,2266820140,2470,2470,2470,2470,0
|
|
20230904,161700,2266820140,2470,2470,2470,2470,0
|
|
20230904,161600,2266820140,2470,2470,2470,2470,0
|
|
20230904,161500,2266820140,2470,2470,2470,2470,0
|
|
20230904,161400,2266820140,2470,2470,2470,2470,0
|
|
20230904,161300,2266820140,2470,2470,2470,2470,0
|
|
20230904,161200,2266820140,2470,2470,2470,2470,0
|
|
20230904,161100,2266820140,2470,2470,2470,2470,0
|
|
20230904,161000,2266820140,2470,2470,2470,2470,15233
|
|
20230904,160900,2266820140,2470,2470,2470,2470,0
|
|
20230904,160800,2266820140,2470,2470,2470,2470,0
|
|
20230904,160700,2266820140,2470,2470,2470,2470,0
|
|
20230904,160600,2266820140,2470,2470,2470,2470,0
|
|
20230904,160500,2266820140,2470,2470,2470,2470,0
|
|
20230904,160400,2266820140,2470,2470,2470,2470,0
|
|
20230904,160300,2266820140,2470,2470,2470,2470,0
|
|
20230904,160200,2266820140,2470,2470,2470,2470,0
|
|
20230904,160100,2266820140,2470,2470,2470,2470,0
|
|
20230904,160000,2266820140,2470,2470,2470,2470,0
|
|
20230904,155900,2266820140,2470,2470,2470,2470,0
|
|
20230904,155800,2266820140,2470,2470,2470,2470,0
|
|
20230904,155700,2266820140,2470,2470,2470,2470,0
|
|
20230904,155600,2266820140,2470,2470,2470,2470,0
|
|
20230904,155500,2266820140,2470,2470,2470,2470,0
|
|
20230904,155400,2266820140,2470,2470,2470,2470,0
|
|
20230904,155300,2266820140,2470,2470,2470,2470,0
|
|
20230904,155200,2266820140,2470,2470,2470,2470,0
|
|
20230904,155100,2266820140,2470,2470,2470,2470,0
|
|
20230904,155000,2266820140,2470,2470,2470,2470,0
|
|
20230904,154900,2266820140,2470,2470,2470,2470,0
|
|
20230904,154800,2266820140,2470,2470,2470,2470,0
|
|
20230904,154700,2266820140,2470,2470,2470,2470,0
|
|
20230904,154600,2266820140,2470,2470,2470,2470,0
|
|
20230904,154500,2266820140,2470,2470,2470,2470,0
|
|
20230904,154400,2266820140,2470,2470,2470,2470,0
|
|
20230904,154300,2266820140,2470,2470,2470,2470,0
|
|
20230904,154200,2266820140,2470,2470,2470,2470,0
|
|
20230904,154100,2266820140,2470,2470,2470,2470,0
|
|
20230904,154000,2266820140,2470,2470,2470,2470,15233
|
|
20230904,153900,2266820140,2470,2470,2470,2470,0
|
|
20230904,153800,2266820140,2470,2470,2470,2470,0
|
|
20230904,153700,2266820140,2470,2470,2470,2470,0
|
|
20230904,153600,2266820140,2470,2470,2470,2470,0
|
|
20230904,153500,2266820140,2470,2470,2470,2470,0
|
|
20230904,153400,2266820140,2470,2470,2470,2470,0
|
|
20230904,153300,2266820140,2470,2470,2470,2470,0
|
|
20230904,153200,2266820140,2470,2470,2470,2470,0
|
|
20230904,153100,2266820140,2470,2470,2470,2470,0
|
|
20230904,153000,2266820140,2470,2470,2470,2470,15233
|
|
20230904,152900,2229194630,2470,2470,2470,2470,0
|
|
20230904,152800,2229194630,2470,2470,2470,2470,0
|
|
20230904,152700,2229194630,2470,2470,2470,2470,0
|
|
20230904,152600,2229194630,2470,2470,2470,2470,0
|
|
20230904,152500,2229194630,2470,2470,2470,2470,0
|
|
20230904,152400,2229194630,2470,2470,2470,2470,0
|
|
20230904,152300,2229194630,2470,2470,2470,2470,0
|
|
20230904,152200,2229194630,2470,2470,2470,2470,0
|
|
20230904,152100,2229194630,2470,2470,2470,2470,0
|
|
20230904,152000,2229194630,2470,2470,2470,2470,0
|
|
20230904,151900,2229194630,2470,2460,2470,2460,7871
|
|
20230904,151800,2209798250,2460,2460,2460,2460,2124
|
|
20230904,151700,2204573210,2455,2455,2455,2455,27
|
|
20230904,151600,2204506925,2455,2455,2455,2455,317
|
|
20230904,151500,2203728690,2455,2455,2455,2455,14
|
|
20230904,151400,2203694320,2460,2455,2460,2455,843
|
|
20230904,151300,2201623800,2460,2450,2460,2450,8
|
|
20230904,151200,2201604180,2450,2450,2450,2450,1
|
|
20230904,151100,2201601730,2450,2450,2450,2450,2489
|
|
20230904,151000,2195503680,2450,2450,2450,2450,0
|
|
20230904,150900,2195503680,2450,2450,2450,2450,0
|
|
20230904,150800,2195503680,2450,2450,2450,2450,13
|
|
20230904,150700,2195471830,2450,2455,2455,2450,347
|
|
20230904,150600,2194621025,2460,2460,2460,2460,0
|
|
20230904,150500,2194621025,2460,2460,2460,2460,40
|
|
20230904,150400,2194522625,2460,2460,2460,2460,2
|
|
20230904,150300,2194517705,2460,2455,2460,2455,1170
|
|
20230904,150200,2191645345,2460,2460,2460,2460,3
|
|
20230904,150100,2191637965,2455,2455,2455,2455,355
|
|
20230904,150000,2190766440,2460,2460,2460,2460,145
|
|
20230904,145900,2190409740,2465,2465,2465,2465,130
|
|
20230904,145800,2190089290,2465,2460,2465,2460,415
|
|
20230904,145700,2189068140,2460,2465,2470,2460,4499
|
|
20230904,145600,2177978300,2465,2465,2465,2465,103
|
|
20230904,145500,2177724405,2460,2460,2460,2460,40
|
|
20230904,145400,2177626005,2465,2465,2465,2465,20
|
|
20230904,145300,2177576705,2465,2465,2465,2465,15
|
|
20230904,145200,2177539730,2460,2460,2460,2460,629
|
|
20230904,145100,2175992390,2455,2455,2455,2455,434
|
|
20230904,145000,2174926920,2460,2460,2460,2460,1
|
|
20230904,144900,2174924460,2460,2460,2460,2460,41
|
|
20230904,144800,2174823600,2460,2460,2460,2460,8002
|
|
20230904,144700,2155138680,2455,2445,2455,2445,5169
|
|
20230904,144600,2142500465,2440,2460,2460,2435,26205
|
|
20230904,144500,2078378235,2455,2455,2455,2455,1054
|
|
20230904,144400,2075790665,2450,2450,2450,2450,402
|
|
20230904,144300,2074805765,2450,2450,2450,2450,0
|
|
20230904,144200,2074805765,2450,2450,2450,2450,1906
|
|
20230904,144100,2070136065,2460,2460,2460,2450,1745
|
|
20230904,144000,2065850550,2465,2460,2465,2460,594
|
|
20230904,143900,2064386810,2460,2460,2460,2455,570
|
|
20230904,143800,2062987110,2455,2455,2455,2455,2179
|
|
20230904,143700,2057637665,2450,2450,2450,2450,100
|
|
20230904,143600,2057392665,2450,2450,2450,2450,4315
|
|
20230904,143500,2046820915,2455,2455,2455,2450,4332
|
|
20230904,143400,2036186930,2455,2455,2455,2455,0
|
|
20230904,143300,2036186930,2455,2455,2455,2455,20000
|
|
20230904,143200,1987086930,2470,2460,2470,2460,5243
|
|
20230904,143100,1974188920,2470,2470,2470,2470,3797
|
|
20230904,143000,1964810330,2470,2470,2475,2470,1091
|
|
20230904,142900,1962115555,2470,2475,2475,2470,131
|
|
20230904,142800,1961791480,2475,2470,2475,2470,9825
|
|
20230904,142700,1937495605,2470,2470,2470,2470,1642
|
|
20230904,142600,1933439865,2470,2470,2470,2470,0
|
|
20230904,142500,1933439865,2470,2470,2470,2470,0
|
|
20230904,142400,1933439865,2470,2475,2475,2470,1004
|
|
20230904,142300,1930954985,2475,2470,2475,2470,1840
|
|
20230904,142200,1926405180,2475,2470,2475,2470,21
|
|
20230904,142100,1926353305,2470,2470,2470,2470,9630
|
|
20230904,142000,1902567205,2470,2470,2470,2470,3915
|
|
20230904,141900,1892897155,2475,2475,2475,2475,1177
|
|
20230904,141800,1889984080,2475,2475,2475,2475,65
|
|
20230904,141700,1889823205,2475,2475,2475,2475,2198
|
|
20230904,141600,1884383155,2475,2475,2475,2475,6365
|
|
20230904,141500,1868629780,2475,2470,2475,2470,1200
|
|
20230904,141400,1865665240,2470,2460,2470,2460,7627
|
|
20230904,141300,1846843480,2460,2460,2460,2460,241
|
|
20230904,141200,1846250620,2460,2460,2460,2460,27
|
|
20230904,141100,1846184200,2460,2460,2460,2460,101
|
|
20230904,141000,1845935740,2460,2460,2460,2460,1
|
|
20230904,140900,1845933280,2460,2460,2460,2460,0
|
|
20230904,140800,1845933280,2460,2455,2460,2450,513
|
|
20230904,140700,1844674125,2455,2455,2455,2455,1873
|
|
20230904,140600,1840075910,2455,2455,2455,2455,102
|
|
20230904,140500,1839825500,2455,2465,2465,2455,41332
|
|
20230904,140400,1738206795,2470,2465,2470,2465,2364
|
|
20230904,140300,1732377325,2465,2465,2465,2465,998
|
|
20230904,140200,1729917255,2465,2465,2465,2465,474
|
|
20230904,140100,1728748845,2465,2465,2465,2460,747
|
|
20230904,140000,1726908175,2470,2465,2470,2465,659
|
|
20230904,135900,1725283565,2465,2465,2465,2465,439
|
|
20230904,135800,1724201430,2465,2465,2465,2465,1
|
|
20230904,135700,1724198965,2470,2470,2470,2470,18
|
|
20230904,135600,1724154505,2470,2465,2475,2465,2621
|
|
20230904,135500,1717679955,2465,2470,2470,2465,13427
|
|
20230904,135400,1684545880,2470,2470,2475,2470,1019
|
|
20230904,135300,1682028135,2475,2480,2480,2470,3840
|
|
20230904,135200,1672529275,2480,2475,2480,2475,2352
|
|
20230904,135100,1666701155,2475,2465,2475,2465,6728
|
|
20230904,135000,1650094420,2465,2460,2465,2455,329
|
|
20230904,134900,1649286125,2455,2460,2460,2455,6806
|
|
20230904,134800,1632556735,2455,2455,2455,2455,651
|
|
20230904,134700,1630958530,2455,2455,2455,2450,19994
|
|
20230904,134600,1581959295,2455,2460,2460,2455,3625
|
|
20230904,134500,1573049140,2460,2460,2460,2460,1592
|
|
20230904,134400,1569132820,2460,2465,2465,2460,2121
|
|
20230904,134300,1563910865,2465,2470,2475,2465,5804
|
|
20230904,134200,1549590925,2470,2475,2475,2470,658
|
|
20230904,134100,1547965390,2475,2470,2475,2470,2583
|
|
20230904,134000,1541581430,2470,2480,2480,2470,5230
|
|
20230904,133900,1528649085,2480,2485,2485,2475,7664
|
|
20230904,133800,1509669225,2490,2490,2495,2480,4124
|
|
20230904,133700,1499404770,2495,2480,2495,2475,27338
|
|
20230904,133600,1431356420,2495,2475,2495,2475,40664
|
|
20230904,133500,1330183025,2480,2480,2480,2475,2402
|
|
20230904,133400,1324235940,2475,2485,2485,2475,11430
|
|
20230904,133300,1295935070,2485,2480,2490,2480,17064
|
|
20230904,133200,1253593285,2480,2485,2495,2475,21821
|
|
20230904,133100,1199297400,2490,2465,2490,2465,32988
|
|
20230904,133000,1117577315,2455,2470,2470,2455,18753
|
|
20230904,132900,1071277040,2470,2470,2470,2455,1439
|
|
20230904,132800,1067734790,2475,2475,2475,2445,7258
|
|
20230904,132700,1049878345,2475,2435,2480,2430,90502
|
|
20230904,132600,827479415,2430,2430,2435,2430,7813
|
|
20230904,132500,808484130,2430,2430,2430,2430,1758
|
|
20230904,132400,804212190,2430,2430,2430,2430,13000
|
|
20230904,132300,772622190,2430,2430,2430,2430,1534
|
|
20230904,132200,768894570,2430,2415,2430,2415,11541
|
|
20230904,132100,740872110,2415,2415,2415,2415,590
|
|
20230904,132000,739447260,2410,2415,2415,2410,6107
|
|
20230904,131900,724698890,2410,2410,2410,2410,799
|
|
20230904,131800,722773300,2415,2415,2415,2415,0
|
|
20230904,131700,722773300,2415,2420,2420,2410,910
|
|
20230904,131600,720579580,2415,2415,2415,2415,100
|
|
20230904,131500,720338080,2410,2410,2410,2410,16
|
|
20230904,131400,720299520,2410,2410,2410,2410,448
|
|
20230904,131300,719219840,2415,2415,2415,2415,0
|
|
20230904,131200,719219840,2415,2415,2415,2415,943
|
|
20230904,131100,716942495,2415,2415,2415,2415,1099
|
|
20230904,131000,714288410,2415,2415,2415,2415,300
|
|
20230904,130900,713563910,2405,2405,2405,2405,1
|
|
20230904,130800,713561505,2405,2405,2405,2405,571
|
|
20230904,130700,712188250,2405,2405,2405,2405,0
|
|
20230904,130600,712188250,2405,2405,2405,2405,0
|
|
20230904,130500,712188250,2405,2405,2405,2405,0
|
|
20230904,130400,712188250,2405,2405,2405,2405,0
|
|
20230904,130300,712188250,2405,2405,2405,2405,0
|
|
20230904,130200,712188250,2405,2405,2405,2405,0
|
|
20230904,130100,712188250,2405,2405,2405,2405,1723
|
|
20230904,130000,708044435,2405,2405,2405,2405,50
|
|
20230904,125900,707924185,2400,2400,2400,2400,0
|
|
20230904,125800,707924185,2400,2400,2400,2400,7344
|
|
20230904,125700,690298585,2400,2400,2400,2400,2657
|
|
20230904,125600,683921785,2400,2400,2400,2400,0
|
|
20230904,125500,683921785,2400,2405,2405,2400,860
|
|
20230904,125400,681855020,2400,2400,2400,2400,0
|
|
20230904,125300,681855020,2400,2400,2400,2400,0
|
|
20230904,125200,681855020,2400,2400,2400,2400,0
|
|
20230904,125100,681855020,2400,2415,2415,2400,50000
|
|
20230904,125000,561588700,2415,2415,2415,2415,0
|
|
20230904,124900,561588700,2415,2420,2420,2415,67
|
|
20230904,124800,561426890,2415,2415,2415,2415,0
|
|
20230904,124700,561426890,2415,2415,2415,2415,2879
|
|
20230904,124600,554474105,2415,2415,2415,2415,0
|
|
20230904,124500,554474105,2415,2415,2415,2415,701
|
|
20230904,124400,552781190,2420,2420,2420,2420,885
|
|
20230904,124300,550639490,2425,2425,2425,2425,0
|
|
20230904,124200,550639490,2425,2425,2425,2425,0
|
|
20230904,124100,550639490,2425,2425,2425,2425,1068
|
|
20230904,124000,548049590,2430,2430,2430,2430,500
|
|
20230904,123900,546834590,2430,2430,2430,2430,327
|
|
20230904,123800,546039980,2430,2455,2455,2430,822
|
|
20230904,123700,544035150,2455,2415,2455,2415,15734
|
|
20230904,123600,505798585,2425,2420,2425,2420,3150
|
|
20230904,123500,498162070,2420,2420,2425,2420,486
|
|
20230904,123400,496985530,2420,2420,2425,2420,2100
|
|
20230904,123300,491901160,2420,2420,2420,2420,527
|
|
20230904,123200,490625820,2420,2420,2420,2415,2217
|
|
20230904,123100,485264410,2425,2425,2425,2420,1025
|
|
20230904,123000,482778885,2425,2425,2425,2425,300
|
|
20230904,122900,482051385,2425,2420,2425,2420,350
|
|
20230904,122800,481204135,2425,2425,2425,2425,0
|
|
20230904,122700,481204135,2425,2425,2425,2425,2716
|
|
20230904,122600,474617835,2425,2425,2425,2425,1893
|
|
20230904,122500,470027310,2425,2425,2425,2425,0
|
|
20230904,122400,470027310,2425,2425,2425,2425,7
|
|
20230904,122300,470010335,2425,2420,2425,2415,1909
|
|
20230904,122200,465390540,2415,2415,2415,2415,396
|
|
20230904,122100,464434200,2410,2410,2410,2410,80
|
|
20230904,122000,464241400,2415,2410,2415,2410,61
|
|
20230904,121900,464094210,2410,2410,2410,2410,3045
|
|
20230904,121800,456755760,2410,2410,2410,2410,0
|
|
20230904,121700,456755760,2410,2410,2410,2405,4881
|
|
20230904,121600,445014430,2410,2405,2410,2405,825
|
|
20230904,121500,443029805,2405,2405,2410,2405,94
|
|
20230904,121400,442803720,2410,2410,2410,2410,2
|
|
20230904,121300,442798900,2400,2395,2400,2395,767
|
|
20230904,121200,440961570,2395,2405,2405,2395,133
|
|
20230904,121100,440642300,2395,2405,2410,2385,2636
|
|
20230904,121000,434322495,2410,2385,2470,2385,51357
|
|
20230904,120900,309275840,2385,2385,2385,2385,0
|
|
20230904,120800,309275840,2385,2385,2385,2385,697
|
|
20230904,120700,307613495,2385,2385,2385,2385,0
|
|
20230904,120600,307613495,2385,2385,2385,2385,500
|
|
20230904,120500,306420995,2385,2385,2385,2380,65
|
|
20230904,120400,306266220,2380,2380,2380,2380,0
|
|
20230904,120300,306266220,2380,2380,2380,2380,50
|
|
20230904,120200,306147220,2380,2380,2380,2380,20
|
|
20230904,120100,306099620,2380,2380,2380,2380,50
|
|
20230904,120000,305980620,2380,2380,2380,2380,126
|
|
20230904,115900,305680740,2380,2380,2380,2380,419
|
|
20230904,115800,304683520,2385,2385,2385,2385,0
|
|
20230904,115700,304683520,2385,2385,2385,2385,0
|
|
20230904,115600,304683520,2385,2380,2385,2380,21
|
|
20230904,115500,304633465,2380,2385,2385,2380,11
|
|
20230904,115400,304607250,2380,2380,2380,2380,100
|
|
20230904,115300,304369250,2385,2385,2385,2385,0
|
|
20230904,115200,304369250,2385,2385,2385,2385,100
|
|
20230904,115100,304130750,2385,2380,2385,2380,2175
|
|
20230904,115000,298953750,2385,2385,2385,2385,51
|
|
20230904,114900,298832115,2380,2380,2385,2380,4469
|
|
20230904,114800,288195885,2385,2385,2385,2385,2590
|
|
20230904,114700,282018735,2390,2390,2390,2390,0
|
|
20230904,114600,282018735,2390,2390,2390,2390,200
|
|
20230904,114500,281540735,2390,2390,2390,2390,397
|
|
20230904,114400,280591905,2395,2395,2395,2395,0
|
|
20230904,114300,280591905,2395,2395,2395,2395,2
|
|
20230904,114200,280587115,2395,2390,2395,2390,2
|
|
20230904,114100,280582330,2385,2385,2385,2385,376
|
|
20230904,114000,279685570,2390,2390,2390,2390,1
|
|
20230904,113900,279683180,2390,2390,2390,2390,862
|
|
20230904,113800,277623000,2390,2390,2390,2390,0
|
|
20230904,113700,277623000,2390,2390,2390,2390,0
|
|
20230904,113600,277623000,2390,2390,2390,2390,0
|
|
20230904,113500,277623000,2390,2390,2390,2390,0
|
|
20230904,113400,277623000,2390,2390,2390,2390,0
|
|
20230904,113300,277623000,2390,2390,2395,2390,4664
|
|
20230904,113200,266476025,2390,2390,2390,2390,22
|
|
20230904,113100,266423445,2390,2390,2390,2390,1
|
|
20230904,113000,266421055,2390,2390,2390,2390,100
|
|
20230904,112900,266182055,2395,2395,2395,2395,2
|
|
20230904,112800,266177265,2390,2390,2390,2390,1001
|
|
20230904,112700,263784875,2390,2380,2390,2380,44
|
|
20230904,112600,263679935,2390,2390,2390,2390,2
|
|
20230904,112500,263675155,2385,2380,2385,2380,1555
|
|
20230904,112400,259974230,2385,2385,2385,2385,0
|
|
20230904,112300,259974230,2385,2375,2385,2375,1004
|
|
20230904,112200,257579730,2385,2380,2385,2380,1011
|
|
20230904,112100,255173545,2380,2380,2380,2380,0
|
|
20230904,112000,255173545,2380,2380,2380,2380,10
|
|
20230904,111900,255149745,2390,2380,2390,2380,1779
|
|
20230904,111800,250915705,2380,2380,2380,2380,10
|
|
20230904,111700,250891905,2380,2380,2380,2380,4868
|
|
20230904,111600,239306065,2385,2385,2385,2385,300
|
|
20230904,111500,238590565,2385,2385,2385,2385,100
|
|
20230904,111400,238352065,2385,2385,2385,2385,0
|
|
20230904,111300,238352065,2385,2385,2385,2385,10
|
|
20230904,111200,238328215,2385,2385,2385,2385,100
|
|
20230904,111100,238089715,2385,2385,2385,2385,756
|
|
20230904,111000,236286655,2385,2385,2385,2385,10
|
|
20230904,110900,236262805,2380,2385,2385,2380,100
|
|
20230904,110800,236024460,2390,2390,2390,2390,0
|
|
20230904,110700,236024460,2390,2390,2390,2390,2
|
|
20230904,110600,236019680,2385,2385,2385,2385,233
|
|
20230904,110500,235463975,2385,2385,2385,2385,560
|
|
20230904,110400,234128375,2385,2390,2390,2385,1228
|
|
20230904,110300,231199495,2385,2385,2385,2385,10
|
|
20230904,110200,231175645,2385,2385,2385,2385,37
|
|
20230904,110100,231087400,2385,2385,2385,2385,0
|
|
20230904,110000,231087400,2385,2385,2385,2385,944
|
|
20230904,105900,228835960,2385,2385,2385,2385,0
|
|
20230904,105800,228835960,2385,2380,2385,2380,130
|
|
20230904,105700,228526180,2380,2380,2380,2380,2
|
|
20230904,105600,228521420,2380,2380,2380,2380,602
|
|
20230904,105500,227088660,2380,2380,2380,2380,84
|
|
20230904,105400,226888740,2380,2380,2380,2380,0
|
|
20230904,105300,226888740,2380,2380,2380,2380,0
|
|
20230904,105200,226888740,2380,2380,2380,2380,0
|
|
20230904,105100,226888740,2380,2380,2380,2380,0
|
|
20230904,105000,226888740,2380,2380,2380,2380,0
|
|
20230904,104900,226888740,2380,2380,2380,2380,184
|
|
20230904,104800,226450820,2380,2380,2380,2380,0
|
|
20230904,104700,226450820,2380,2380,2380,2380,0
|
|
20230904,104600,226450820,2380,2380,2380,2380,0
|
|
20230904,104500,226450820,2380,2385,2385,2380,28
|
|
20230904,104400,226384175,2385,2385,2385,2385,0
|
|
20230904,104300,226384175,2385,2375,2385,2375,22
|
|
20230904,104200,226331905,2370,2380,2380,2370,11066
|
|
20230904,104100,200035995,2380,2380,2380,2380,0
|
|
20230904,104000,200035995,2380,2390,2390,2380,203
|
|
20230904,103900,199552825,2390,2390,2390,2390,0
|
|
20230904,103800,199552825,2390,2380,2390,2380,2823
|
|
20230904,103700,192833985,2380,2380,2380,2380,1997
|
|
20230904,103600,188081125,2385,2385,2385,2385,5
|
|
20230904,103500,188069200,2390,2390,2390,2390,0
|
|
20230904,103400,188069200,2390,2390,2390,2390,0
|
|
20230904,103300,188069200,2390,2385,2390,2385,5
|
|
20230904,103200,188057255,2385,2385,2385,2385,1
|
|
20230904,103100,188054870,2385,2385,2385,2385,2
|
|
20230904,103000,188050100,2385,2385,2385,2380,355
|
|
20230904,102900,187204640,2385,2385,2385,2385,0
|
|
20230904,102800,187204640,2385,2385,2385,2385,30
|
|
20230904,102700,187133090,2380,2385,2385,2380,160
|
|
20230904,102600,186752240,2385,2385,2385,2385,1
|
|
20230904,102500,186749855,2390,2390,2390,2390,1
|
|
20230904,102400,186747465,2380,2380,2380,2380,0
|
|
20230904,102300,186747465,2380,2380,2380,2380,0
|
|
20230904,102200,186747465,2380,2380,2380,2380,0
|
|
20230904,102100,186747465,2380,2380,2380,2380,133
|
|
20230904,102000,186430925,2390,2380,2390,2380,6
|
|
20230904,101900,186416635,2385,2380,2385,2380,227
|
|
20230904,101800,185875370,2380,2385,2385,2380,2675
|
|
20230904,101700,179508855,2390,2385,2390,2385,13
|
|
20230904,101600,179477810,2390,2390,2390,2380,5205
|
|
20230904,101500,167058085,2390,2390,2390,2390,1000
|
|
20230904,101400,164668085,2395,2395,2395,2395,20
|
|
20230904,101300,164620185,2395,2395,2395,2395,10
|
|
20230904,101200,164596235,2395,2395,2395,2395,26
|
|
20230904,101100,164533965,2395,2395,2395,2395,100
|
|
20230904,101000,164294465,2390,2390,2390,2390,633
|
|
20230904,100900,162781595,2390,2390,2390,2390,1
|
|
20230904,100800,162779205,2390,2395,2395,2390,30
|
|
20230904,100700,162707455,2395,2395,2395,2395,175
|
|
20230904,100600,162288330,2395,2395,2395,2395,0
|
|
20230904,100500,162288330,2395,2395,2395,2395,10
|
|
20230904,100400,162264380,2395,2390,2400,2390,3458
|
|
20230904,100300,153999650,2390,2395,2395,2390,5782
|
|
20230904,100200,140176590,2395,2395,2395,2395,190
|
|
20230904,100100,139721540,2405,2405,2405,2405,2
|
|
20230904,100000,139716730,2390,2400,2400,2390,3355
|
|
20230904,095900,131683070,2400,2400,2400,2400,14
|
|
20230904,095800,131649470,2405,2400,2405,2400,53
|
|
20230904,095700,131522260,2410,2400,2410,2400,338
|
|
20230904,095600,130711040,2410,2410,2410,2410,2
|
|
20230904,095500,130706220,2400,2400,2400,2400,100
|
|
20230904,095400,130466220,2400,2400,2400,2400,0
|
|
20230904,095300,130466220,2400,2400,2400,2400,30
|
|
20230904,095200,130394220,2420,2420,2420,2420,0
|
|
20230904,095100,130394220,2420,2420,2420,2420,0
|
|
20230904,095000,130394220,2420,2415,2420,2415,2
|
|
20230904,094900,130389385,2395,2395,2395,2395,114
|
|
20230904,094800,130116355,2395,2395,2395,2395,1181
|
|
20230904,094700,127287860,2395,2395,2395,2395,12
|
|
20230904,094600,127259120,2395,2400,2400,2395,6000
|
|
20230904,094500,112878240,2415,2415,2415,2415,1
|
|
20230904,094400,112875825,2400,2415,2415,2400,7072
|
|
20230904,094300,95886040,2420,2420,2420,2420,0
|
|
20230904,094200,95886040,2420,2420,2420,2420,0
|
|
20230904,094100,95886040,2420,2420,2420,2420,1
|
|
20230904,094000,95883620,2420,2415,2420,2415,52
|
|
20230904,093900,95757985,2415,2415,2415,2415,82
|
|
20230904,093800,95559955,2410,2410,2410,2410,1698
|
|
20230904,093700,91467775,2410,2410,2410,2410,27
|
|
20230904,093600,91402705,2405,2410,2410,2405,2416
|
|
20230904,093500,85592220,2405,2405,2405,2405,1042
|
|
20230904,093400,83086210,2405,2405,2405,2405,124
|
|
20230904,093300,82787990,2405,2415,2415,2405,370
|
|
20230904,093200,81896275,2415,2415,2415,2405,739
|
|
20230904,093100,80114100,2415,2415,2415,2415,1
|
|
20230904,093000,80111685,2415,2415,2415,2415,0
|
|
20230904,092900,80111685,2415,2415,2415,2415,0
|
|
20230904,092800,80111685,2415,2415,2415,2415,0
|
|
20230904,092700,80111685,2415,2415,2415,2415,3
|
|
20230904,092600,80104440,2420,2415,2420,2415,102
|
|
20230904,092500,79858005,2415,2415,2415,2415,30
|
|
20230904,092400,79785555,2405,2405,2405,2405,600
|
|
20230904,092300,78342555,2410,2400,2410,2400,179
|
|
20230904,092200,77911855,2410,2410,2410,2410,0
|
|
20230904,092100,77911855,2410,2410,2410,2410,5
|
|
20230904,092000,77899805,2410,2410,2410,2410,52
|
|
20230904,091900,77774485,2410,2410,2410,2410,1200
|
|
20230904,091800,74882485,2400,2400,2400,2400,0
|
|
20230904,091700,74882485,2400,2400,2400,2400,10
|
|
20230904,091600,74858485,2400,2400,2400,2400,80
|
|
20230904,091500,74666485,2400,2400,2400,2400,54
|
|
20230904,091400,74536885,2400,2400,2400,2400,8
|
|
20230904,091300,74517685,2400,2400,2400,2400,0
|
|
20230904,091200,74517685,2400,2410,2410,2400,50
|
|
20230904,091100,74397385,2395,2405,2405,2395,10760
|
|
20230904,091000,48620885,2405,2405,2405,2405,51
|
|
20230904,090900,48498230,2405,2400,2405,2400,510
|
|
20230904,090800,47271730,2405,2410,2410,2405,2656
|
|
20230904,090700,40871180,2410,2410,2410,2410,8
|
|
20230904,090600,40851900,2405,2400,2405,2400,636
|
|
20230904,090500,39323095,2395,2395,2400,2395,512
|
|
20230904,090400,38096800,2395,2395,2395,2395,23
|
|
20230904,090300,38041715,2390,2390,2395,2390,1102
|
|
20230904,090200,35406320,2400,2400,2400,2385,1115
|
|
20230904,090100,32743880,2400,2415,2415,2370,10283
|
|
20230904,090000,8062740,2430,2430,2430,2430,3318
|