584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,184100,593289145,2465,2465,2465,2465,4288
|
|
20230905,184000,593289145,2465,2465,2465,2465,0
|
|
20230905,183900,593289145,2465,2465,2465,2465,0
|
|
20230905,183800,593289145,2465,2465,2465,2465,0
|
|
20230905,183700,593289145,2465,2465,2465,2465,0
|
|
20230905,183600,593289145,2465,2465,2465,2465,0
|
|
20230905,183500,593289145,2465,2465,2465,2465,0
|
|
20230905,183400,593289145,2465,2465,2465,2465,0
|
|
20230905,183300,593289145,2465,2465,2465,2465,0
|
|
20230905,183200,593289145,2465,2465,2465,2465,0
|
|
20230905,183100,593289145,2465,2465,2465,2465,0
|
|
20230905,183000,593289145,2465,2465,2465,2465,0
|
|
20230905,182900,593289145,2465,2465,2465,2465,0
|
|
20230905,182800,593289145,2465,2465,2465,2465,0
|
|
20230905,182700,593289145,2465,2465,2465,2465,0
|
|
20230905,182600,593289145,2465,2465,2465,2465,0
|
|
20230905,182500,593289145,2465,2465,2465,2465,0
|
|
20230905,182400,593289145,2465,2465,2465,2465,0
|
|
20230905,182300,593289145,2465,2465,2465,2465,0
|
|
20230905,182200,593289145,2465,2465,2465,2465,0
|
|
20230905,182100,593289145,2465,2465,2465,2465,0
|
|
20230905,182000,593289145,2465,2465,2465,2465,0
|
|
20230905,181900,593289145,2465,2465,2465,2465,0
|
|
20230905,181800,593289145,2465,2465,2465,2465,0
|
|
20230905,181700,593289145,2465,2465,2465,2465,0
|
|
20230905,181600,593289145,2465,2465,2465,2465,0
|
|
20230905,181500,593289145,2465,2465,2465,2465,0
|
|
20230905,181400,593289145,2465,2465,2465,2465,0
|
|
20230905,181300,593289145,2465,2465,2465,2465,0
|
|
20230905,181200,593289145,2465,2465,2465,2465,0
|
|
20230905,181100,593289145,2465,2465,2465,2465,4288
|
|
20230905,181000,593289145,2465,2465,2465,2465,0
|
|
20230905,180900,593289145,2465,2465,2465,2465,0
|
|
20230905,180800,593289145,2465,2465,2465,2465,0
|
|
20230905,180700,593289145,2465,2465,2465,2465,0
|
|
20230905,180600,593289145,2465,2465,2465,2465,0
|
|
20230905,180500,593289145,2465,2465,2465,2465,0
|
|
20230905,180400,593289145,2465,2465,2465,2465,0
|
|
20230905,180300,593289145,2465,2465,2465,2465,0
|
|
20230905,180200,593289145,2465,2465,2465,2465,0
|
|
20230905,180100,593289145,2465,2465,2465,2465,0
|
|
20230905,180000,593289145,2465,2465,2465,2465,0
|
|
20230905,175900,593289145,2465,2465,2465,2465,0
|
|
20230905,175800,593289145,2465,2465,2465,2465,0
|
|
20230905,175700,593289145,2465,2465,2465,2465,0
|
|
20230905,175600,593289145,2465,2465,2465,2465,0
|
|
20230905,175500,593289145,2465,2465,2465,2465,0
|
|
20230905,175400,593289145,2465,2465,2465,2465,0
|
|
20230905,175300,593289145,2465,2465,2465,2465,0
|
|
20230905,175200,593289145,2465,2465,2465,2465,0
|
|
20230905,175100,593289145,2465,2465,2465,2465,0
|
|
20230905,175000,593289145,2465,2465,2465,2465,0
|
|
20230905,174900,593289145,2465,2465,2465,2465,0
|
|
20230905,174800,593289145,2465,2465,2465,2465,0
|
|
20230905,174700,593289145,2465,2465,2465,2465,0
|
|
20230905,174600,593289145,2465,2465,2465,2465,0
|
|
20230905,174500,593289145,2465,2465,2465,2465,0
|
|
20230905,174400,593289145,2465,2465,2465,2465,0
|
|
20230905,174300,593289145,2465,2465,2465,2465,0
|
|
20230905,174200,593289145,2465,2465,2465,2465,0
|
|
20230905,174100,593289145,2465,2465,2465,2465,4288
|
|
20230905,174000,593289145,2465,2465,2465,2465,0
|
|
20230905,173900,593289145,2465,2465,2465,2465,0
|
|
20230905,173800,593289145,2465,2465,2465,2465,0
|
|
20230905,173700,593289145,2465,2465,2465,2465,0
|
|
20230905,173600,593289145,2465,2465,2465,2465,0
|
|
20230905,173500,593289145,2465,2465,2465,2465,0
|
|
20230905,173400,593289145,2465,2465,2465,2465,0
|
|
20230905,173300,593289145,2465,2465,2465,2465,0
|
|
20230905,173200,593289145,2465,2465,2465,2465,0
|
|
20230905,173100,593289145,2465,2465,2465,2465,0
|
|
20230905,173000,593289145,2465,2465,2465,2465,0
|
|
20230905,172900,593289145,2465,2465,2465,2465,0
|
|
20230905,172800,593289145,2465,2465,2465,2465,0
|
|
20230905,172700,593289145,2465,2465,2465,2465,0
|
|
20230905,172600,593289145,2465,2465,2465,2465,0
|
|
20230905,172500,593289145,2465,2465,2465,2465,0
|
|
20230905,172400,593289145,2465,2465,2465,2465,0
|
|
20230905,172300,593289145,2465,2465,2465,2465,0
|
|
20230905,172200,593289145,2465,2465,2465,2465,0
|
|
20230905,172100,593289145,2465,2465,2465,2465,0
|
|
20230905,172000,593289145,2465,2465,2465,2465,0
|
|
20230905,171900,593289145,2465,2465,2465,2465,0
|
|
20230905,171800,593289145,2465,2465,2465,2465,0
|
|
20230905,171700,593289145,2465,2465,2465,2465,0
|
|
20230905,171600,593289145,2465,2465,2465,2465,0
|
|
20230905,171500,593289145,2465,2465,2465,2465,0
|
|
20230905,171400,593289145,2465,2465,2465,2465,0
|
|
20230905,171300,593289145,2465,2465,2465,2465,0
|
|
20230905,171200,593289145,2465,2465,2465,2465,0
|
|
20230905,171100,593289145,2465,2465,2465,2465,4288
|
|
20230905,171000,593289145,2465,2465,2465,2465,0
|
|
20230905,170900,593289145,2465,2465,2465,2465,0
|
|
20230905,170800,593289145,2465,2465,2465,2465,0
|
|
20230905,170700,593289145,2465,2465,2465,2465,0
|
|
20230905,170600,593289145,2465,2465,2465,2465,0
|
|
20230905,170500,593289145,2465,2465,2465,2465,0
|
|
20230905,170400,593289145,2465,2465,2465,2465,0
|
|
20230905,170300,593289145,2465,2465,2465,2465,0
|
|
20230905,170200,593289145,2465,2465,2465,2465,0
|
|
20230905,170100,593289145,2465,2465,2465,2465,0
|
|
20230905,170000,593289145,2465,2465,2465,2465,0
|
|
20230905,165900,593289145,2465,2465,2465,2465,0
|
|
20230905,165800,593289145,2465,2465,2465,2465,0
|
|
20230905,165700,593289145,2465,2465,2465,2465,0
|
|
20230905,165600,593289145,2465,2465,2465,2465,0
|
|
20230905,165500,593289145,2465,2465,2465,2465,0
|
|
20230905,165400,593289145,2465,2465,2465,2465,0
|
|
20230905,165300,593289145,2465,2465,2465,2465,0
|
|
20230905,165200,593289145,2465,2465,2465,2465,0
|
|
20230905,165100,593289145,2465,2465,2465,2465,0
|
|
20230905,165000,593289145,2465,2465,2465,2465,0
|
|
20230905,164900,593289145,2465,2465,2465,2465,0
|
|
20230905,164800,593289145,2465,2465,2465,2465,0
|
|
20230905,164700,593289145,2465,2465,2465,2465,0
|
|
20230905,164600,593289145,2465,2465,2465,2465,0
|
|
20230905,164500,593289145,2465,2465,2465,2465,0
|
|
20230905,164400,593289145,2465,2465,2465,2465,0
|
|
20230905,164300,593289145,2465,2465,2465,2465,0
|
|
20230905,164200,593289145,2465,2465,2465,2465,0
|
|
20230905,164100,593289145,2465,2465,2465,2465,4288
|
|
20230905,164000,593289145,2465,2465,2465,2465,0
|
|
20230905,163900,593289145,2465,2465,2465,2465,0
|
|
20230905,163800,593289145,2465,2465,2465,2465,0
|
|
20230905,163700,593289145,2465,2465,2465,2465,0
|
|
20230905,163600,593289145,2465,2465,2465,2465,0
|
|
20230905,163500,593289145,2465,2465,2465,2465,0
|
|
20230905,163400,593289145,2465,2465,2465,2465,0
|
|
20230905,163300,593289145,2465,2465,2465,2465,0
|
|
20230905,163200,593289145,2465,2465,2465,2465,0
|
|
20230905,163100,593289145,2465,2465,2465,2465,0
|
|
20230905,163000,593289145,2465,2465,2465,2465,0
|
|
20230905,162900,593289145,2465,2465,2465,2465,0
|
|
20230905,162800,593289145,2465,2465,2465,2465,0
|
|
20230905,162700,593289145,2465,2465,2465,2465,0
|
|
20230905,162600,593289145,2465,2465,2465,2465,0
|
|
20230905,162500,593289145,2465,2465,2465,2465,0
|
|
20230905,162400,593289145,2465,2465,2465,2465,0
|
|
20230905,162300,593289145,2465,2465,2465,2465,0
|
|
20230905,162200,593289145,2465,2465,2465,2465,0
|
|
20230905,162100,593289145,2465,2465,2465,2465,0
|
|
20230905,162000,593289145,2465,2465,2465,2465,0
|
|
20230905,161900,593289145,2465,2465,2465,2465,0
|
|
20230905,161800,593289145,2465,2465,2465,2465,0
|
|
20230905,161700,593289145,2465,2465,2465,2465,0
|
|
20230905,161600,593289145,2465,2465,2465,2465,0
|
|
20230905,161500,593289145,2465,2465,2465,2465,0
|
|
20230905,161400,593289145,2465,2465,2465,2465,0
|
|
20230905,161300,593289145,2465,2465,2465,2465,0
|
|
20230905,161200,593289145,2465,2465,2465,2465,0
|
|
20230905,161100,593289145,2465,2465,2465,2465,4288
|
|
20230905,161000,593289145,2465,2465,2465,2465,0
|
|
20230905,160900,593289145,2465,2465,2465,2465,0
|
|
20230905,160800,593289145,2465,2465,2465,2465,0
|
|
20230905,160700,593289145,2465,2465,2465,2465,0
|
|
20230905,160600,593289145,2465,2465,2465,2465,0
|
|
20230905,160500,593289145,2465,2465,2465,2465,0
|
|
20230905,160400,593289145,2465,2465,2465,2465,0
|
|
20230905,160300,593289145,2465,2465,2465,2465,0
|
|
20230905,160200,593289145,2465,2465,2465,2465,0
|
|
20230905,160100,593289145,2465,2465,2465,2465,0
|
|
20230905,160000,593289145,2465,2465,2465,2465,0
|
|
20230905,155900,593289145,2465,2465,2465,2465,0
|
|
20230905,155800,593289145,2465,2465,2465,2465,0
|
|
20230905,155700,593289145,2465,2465,2465,2465,0
|
|
20230905,155600,593289145,2465,2465,2465,2465,0
|
|
20230905,155500,593289145,2465,2465,2465,2465,0
|
|
20230905,155400,593289145,2465,2465,2465,2465,0
|
|
20230905,155300,593289145,2465,2465,2465,2465,0
|
|
20230905,155200,593289145,2465,2465,2465,2465,0
|
|
20230905,155100,593289145,2465,2465,2465,2465,0
|
|
20230905,155000,593289145,2465,2465,2465,2465,0
|
|
20230905,154900,593289145,2465,2465,2465,2465,0
|
|
20230905,154800,593289145,2465,2465,2465,2465,0
|
|
20230905,154700,593289145,2465,2465,2465,2465,0
|
|
20230905,154600,593289145,2465,2465,2465,2465,0
|
|
20230905,154500,593289145,2465,2465,2465,2465,0
|
|
20230905,154400,593289145,2465,2465,2465,2465,0
|
|
20230905,154300,593289145,2465,2465,2465,2465,0
|
|
20230905,154200,593289145,2465,2465,2465,2465,0
|
|
20230905,154100,593289145,2465,2465,2465,2465,4288
|
|
20230905,154000,593289145,2465,2465,2465,2465,0
|
|
20230905,153900,593289145,2465,2465,2465,2465,0
|
|
20230905,153800,593289145,2465,2465,2465,2465,0
|
|
20230905,153700,593289145,2465,2465,2465,2465,0
|
|
20230905,153600,593289145,2465,2465,2465,2465,0
|
|
20230905,153500,593289145,2465,2465,2465,2465,0
|
|
20230905,153400,593289145,2465,2465,2465,2465,0
|
|
20230905,153300,593289145,2465,2465,2465,2465,0
|
|
20230905,153200,593289145,2465,2465,2465,2465,0
|
|
20230905,153100,593289145,2465,2465,2465,2465,0
|
|
20230905,153000,593289145,2465,2465,2465,2465,4288
|
|
20230905,152900,582719225,2465,2465,2465,2465,0
|
|
20230905,152800,582719225,2465,2465,2465,2465,0
|
|
20230905,152700,582719225,2465,2465,2465,2465,0
|
|
20230905,152600,582719225,2465,2465,2465,2465,0
|
|
20230905,152500,582719225,2465,2465,2465,2465,0
|
|
20230905,152400,582719225,2465,2465,2465,2465,0
|
|
20230905,152300,582719225,2465,2465,2465,2465,0
|
|
20230905,152200,582719225,2465,2465,2465,2465,0
|
|
20230905,152100,582719225,2465,2465,2465,2465,0
|
|
20230905,152000,582719225,2465,2465,2465,2465,0
|
|
20230905,151900,582719225,2465,2460,2465,2460,5
|
|
20230905,151800,582706920,2460,2465,2465,2460,121
|
|
20230905,151700,582408855,2470,2460,2470,2460,3
|
|
20230905,151600,582401455,2460,2470,2470,2460,492
|
|
20230905,151500,581191115,2470,2470,2470,2470,2
|
|
20230905,151400,581186175,2470,2470,2470,2470,1
|
|
20230905,151300,581183705,2470,2465,2470,2465,3
|
|
20230905,151200,581176305,2465,2460,2465,2455,4046
|
|
20230905,151100,571241310,2465,2465,2465,2465,2
|
|
20230905,151000,571236380,2465,2460,2465,2455,807
|
|
20230905,150900,569253650,2460,2460,2460,2460,2
|
|
20230905,150800,569248730,2465,2465,2465,2465,1
|
|
20230905,150700,569246265,2465,2465,2470,2460,738
|
|
20230905,150600,567429755,2470,2470,2470,2470,1
|
|
20230905,150500,567427285,2470,2470,2470,2460,6
|
|
20230905,150400,567412475,2470,2470,2470,2470,1
|
|
20230905,150300,567410005,2470,2470,2470,2470,493
|
|
20230905,150200,566192295,2470,2465,2470,2465,202
|
|
20230905,150100,565694360,2465,2465,2465,2465,2
|
|
20230905,150000,565689430,2465,2465,2465,2465,1
|
|
20230905,145900,565686965,2465,2465,2465,2465,2
|
|
20230905,145800,565682035,2465,2470,2470,2465,3044
|
|
20230905,145700,558163360,2470,2460,2470,2460,3101
|
|
20230905,145600,550519890,2460,2465,2465,2460,353
|
|
20230905,145500,549651490,2465,2465,2465,2460,71
|
|
20230905,145400,549476480,2465,2465,2465,2465,4170
|
|
20230905,145300,539197430,2465,2460,2465,2455,43
|
|
20230905,145200,539091655,2465,2465,2465,2460,612
|
|
20230905,145100,537585875,2465,2465,2465,2465,6
|
|
20230905,145000,537571085,2465,2470,2470,2465,3
|
|
20230905,144900,537563685,2465,2465,2465,2465,1
|
|
20230905,144800,537561220,2460,2460,2470,2455,99
|
|
20230905,144700,537317675,2470,2470,2470,2470,1
|
|
20230905,144600,537315205,2465,2455,2475,2455,13
|
|
20230905,144500,537283260,2470,2460,2470,2460,22815
|
|
20230905,144400,480963100,2460,2460,2460,2460,102
|
|
20230905,144300,480712180,2460,2455,2460,2455,54
|
|
20230905,144200,480579360,2460,2460,2460,2460,103
|
|
20230905,144100,480325980,2455,2460,2460,2455,56
|
|
20230905,144000,480188245,2455,2455,2460,2455,552
|
|
20230905,143900,478833080,2455,2455,2455,2455,550
|
|
20230905,143800,477482830,2455,2455,2455,2455,102
|
|
20230905,143700,477232420,2455,2455,2455,2455,3
|
|
20230905,143600,477225055,2455,2455,2455,2455,21
|
|
20230905,143500,477173500,2455,2455,2455,2455,113
|
|
20230905,143400,476896085,2455,2455,2455,2455,2
|
|
20230905,143300,476891175,2455,2455,2455,2455,15
|
|
20230905,143200,476854350,2455,2455,2455,2455,2
|
|
20230905,143100,476849440,2455,2450,2455,2450,1052
|
|
20230905,143000,474272030,2450,2445,2450,2445,11093
|
|
20230905,142900,447099230,2440,2450,2450,2440,2316
|
|
20230905,142800,441446605,2445,2445,2445,2445,187
|
|
20230905,142700,440989390,2445,2445,2445,2445,7
|
|
20230905,142600,440972275,2445,2450,2450,2445,2864
|
|
20230905,142500,433969790,2445,2450,2450,2445,2
|
|
20230905,142400,433964895,2445,2450,2450,2445,2
|
|
20230905,142300,433960000,2450,2450,2450,2450,1
|
|
20230905,142200,433957550,2450,2445,2450,2445,13
|
|
20230905,142100,433925710,2445,2445,2445,2445,1
|
|
20230905,142000,433923265,2445,2445,2445,2445,1
|
|
20230905,141900,433920820,2445,2450,2450,2445,3
|
|
20230905,141800,433913475,2450,2450,2450,2450,1
|
|
20230905,141700,433911025,2445,2445,2445,2445,2
|
|
20230905,141600,433906135,2445,2445,2445,2445,1
|
|
20230905,141500,433903690,2445,2445,2445,2445,375
|
|
20230905,141400,432986815,2450,2445,2450,2445,1682
|
|
20230905,141300,428874070,2445,2445,2445,2445,84
|
|
20230905,141200,428668690,2445,2445,2445,2445,1
|
|
20230905,141100,428666245,2445,2445,2445,2445,3
|
|
20230905,141000,428658910,2445,2445,2445,2445,2
|
|
20230905,140900,428654020,2445,2445,2445,2445,2
|
|
20230905,140800,428649130,2445,2445,2445,2445,61
|
|
20230905,140700,428499985,2445,2445,2445,2440,1042
|
|
20230905,140600,425957295,2445,2445,2445,2445,27
|
|
20230905,140500,425891280,2445,2450,2450,2445,5141
|
|
20230905,140400,413321530,2450,2445,2450,2445,6
|
|
20230905,140300,413306855,2445,2450,2450,2445,42
|
|
20230905,140200,413204160,2450,2450,2450,2450,112
|
|
20230905,140100,412929760,2450,2450,2450,2450,966
|
|
20230905,140000,410563060,2450,2450,2450,2450,202
|
|
20230905,135900,410068160,2450,2450,2450,2450,1
|
|
20230905,135800,410065710,2450,2445,2450,2445,135
|
|
20230905,135700,409735630,2450,2450,2450,2450,52
|
|
20230905,135600,409608230,2450,2445,2450,2445,3607
|
|
20230905,135500,400789110,2445,2445,2445,2445,351
|
|
20230905,135400,399930915,2445,2440,2445,2440,269
|
|
20230905,135300,399274545,2445,2440,2445,2440,187
|
|
20230905,135200,398818255,2440,2445,2445,2440,6
|
|
20230905,135100,398803610,2445,2445,2445,2445,3
|
|
20230905,135000,398796275,2445,2445,2445,2445,0
|
|
20230905,134900,398796275,2445,2445,2445,2445,3
|
|
20230905,134800,398788940,2445,2445,2445,2445,1
|
|
20230905,134700,398786495,2445,2445,2445,2445,2
|
|
20230905,134600,398781605,2445,2440,2445,2440,3
|
|
20230905,134500,398774280,2445,2445,2445,2445,12
|
|
20230905,134400,398744940,2445,2445,2445,2445,2
|
|
20230905,134300,398740050,2445,2440,2445,2440,1002
|
|
20230905,134200,396295160,2445,2440,2445,2440,1001
|
|
20230905,134100,393852715,2445,2445,2445,2445,12
|
|
20230905,134000,393823375,2440,2445,2445,2440,6
|
|
20230905,133900,393808725,2445,2445,2445,2440,504
|
|
20230905,133800,392578945,2445,2445,2445,2445,3
|
|
20230905,133700,392571610,2445,2445,2445,2445,0
|
|
20230905,133600,392571610,2445,2445,2445,2445,87
|
|
20230905,133500,392358895,2445,2445,2445,2445,313
|
|
20230905,133400,391593610,2445,2445,2445,2445,3
|
|
20230905,133300,391586275,2445,2445,2445,2445,0
|
|
20230905,133200,391586275,2445,2445,2445,2445,302
|
|
20230905,133100,390847885,2445,2445,2445,2445,4
|
|
20230905,133000,390838105,2445,2445,2445,2445,2
|
|
20230905,132900,390833215,2445,2445,2445,2445,501
|
|
20230905,132800,389608270,2445,2445,2445,2445,2
|
|
20230905,132700,389603380,2445,2445,2445,2445,51
|
|
20230905,132600,389478685,2445,2445,2445,2445,23
|
|
20230905,132500,389422450,2445,2445,2445,2445,11
|
|
20230905,132400,389395555,2445,2445,2445,2445,2
|
|
20230905,132300,389390665,2445,2445,2445,2445,1
|
|
20230905,132200,389388220,2445,2445,2445,2445,2
|
|
20230905,132100,389383330,2445,2445,2445,2445,2
|
|
20230905,132000,389378440,2445,2445,2445,2445,22
|
|
20230905,131900,389324650,2445,2445,2445,2445,13
|
|
20230905,131800,389292865,2445,2445,2445,2445,31
|
|
20230905,131700,389217070,2445,2445,2445,2445,11
|
|
20230905,131600,389190175,2445,2445,2445,2445,2
|
|
20230905,131500,389185285,2445,2445,2445,2445,1
|
|
20230905,131400,389182840,2445,2450,2450,2445,891
|
|
20230905,131300,387004335,2445,2445,2445,2445,990
|
|
20230905,131200,384583785,2445,2445,2445,2445,890
|
|
20230905,131100,382407735,2450,2450,2450,2450,1
|
|
20230905,131000,382405285,2445,2445,2445,2445,51
|
|
20230905,130900,382280590,2445,2445,2445,2445,2
|
|
20230905,130800,382275700,2445,2445,2445,2445,31
|
|
20230905,130700,382199905,2445,2445,2445,2445,2
|
|
20230905,130600,382195015,2440,2450,2450,2440,377
|
|
20230905,130500,381273625,2445,2445,2445,2445,502
|
|
20230905,130400,380046235,2445,2445,2445,2445,1
|
|
20230905,130300,380043790,2445,2450,2450,2445,3
|
|
20230905,130200,380036450,2450,2450,2450,2450,0
|
|
20230905,130100,380036450,2450,2445,2450,2445,1099
|
|
20230905,130000,377347400,2445,2445,2445,2445,1
|
|
20230905,125900,377344955,2445,2445,2445,2445,2
|
|
20230905,125800,377340065,2445,2445,2445,2445,1
|
|
20230905,125700,377337620,2445,2445,2445,2445,2
|
|
20230905,125600,377332730,2445,2445,2445,2445,2
|
|
20230905,125500,377327840,2445,2445,2445,2445,2
|
|
20230905,125400,377322950,2440,2445,2445,2440,126
|
|
20230905,125300,377015505,2445,2445,2445,2445,2
|
|
20230905,125200,377010615,2445,2445,2445,2445,2
|
|
20230905,125100,377005725,2445,2445,2445,2445,3
|
|
20230905,125000,376998390,2445,2445,2445,2445,12
|
|
20230905,124900,376969050,2445,2445,2445,2445,128
|
|
20230905,124800,376656090,2445,2445,2445,2445,3
|
|
20230905,124700,376648755,2445,2445,2445,2445,1
|
|
20230905,124600,376646310,2445,2445,2445,2440,134
|
|
20230905,124500,376319085,2445,2445,2445,2445,0
|
|
20230905,124400,376319085,2445,2445,2445,2445,12
|
|
20230905,124300,376289745,2445,2445,2445,2445,2
|
|
20230905,124200,376284855,2445,2445,2445,2445,2
|
|
20230905,124100,376279965,2445,2445,2445,2445,1
|
|
20230905,124000,376277520,2445,2445,2445,2445,102
|
|
20230905,123900,376028130,2445,2445,2445,2445,1
|
|
20230905,123800,376025685,2445,2445,2445,2445,3
|
|
20230905,123700,376018350,2445,2445,2445,2445,2
|
|
20230905,123600,376013460,2445,2445,2445,2445,1
|
|
20230905,123500,376011015,2445,2445,2445,2445,12
|
|
20230905,123400,375981675,2445,2445,2445,2445,2
|
|
20230905,123300,375976785,2445,2445,2445,2445,3
|
|
20230905,123200,375969450,2445,2445,2445,2445,0
|
|
20230905,123100,375969450,2445,2445,2445,2445,3
|
|
20230905,123000,375962115,2445,2445,2445,2445,751
|
|
20230905,122900,374125920,2445,2445,2445,2445,2
|
|
20230905,122800,374121030,2445,2445,2445,2445,1
|
|
20230905,122700,374118585,2445,2445,2445,2445,2
|
|
20230905,122600,374113695,2440,2445,2445,2440,2
|
|
20230905,122500,374108810,2445,2445,2445,2445,8
|
|
20230905,122400,374089250,2445,2445,2445,2445,1
|
|
20230905,122300,374086805,2445,2445,2445,2440,421
|
|
20230905,122200,373057470,2445,2450,2450,2445,2341
|
|
20230905,122100,367332720,2450,2440,2450,2440,409
|
|
20230905,122000,366334750,2450,2450,2450,2450,502
|
|
20230905,121900,365104850,2450,2450,2450,2450,1
|
|
20230905,121800,365102400,2445,2450,2450,2445,102
|
|
20230905,121700,364853005,2450,2450,2450,2450,1
|
|
20230905,121600,364850555,2450,2450,2450,2450,1
|
|
20230905,121500,364848105,2450,2445,2450,2440,1234
|
|
20230905,121400,361833470,2445,2445,2445,2445,0
|
|
20230905,121300,361833470,2445,2445,2445,2440,6
|
|
20230905,121200,361818815,2440,2440,2445,2440,1331
|
|
20230905,121100,358571160,2445,2445,2445,2445,1
|
|
20230905,121000,358568715,2445,2445,2445,2445,2
|
|
20230905,120900,358563825,2445,2445,2445,2445,3004
|
|
20230905,120800,351219045,2445,2445,2445,2445,453
|
|
20230905,120700,350111460,2445,2445,2445,2445,1
|
|
20230905,120600,350109015,2445,2445,2445,2445,2
|
|
20230905,120500,350104125,2445,2445,2445,2445,1
|
|
20230905,120400,350101680,2445,2445,2445,2445,15
|
|
20230905,120300,350065005,2445,2445,2445,2445,22
|
|
20230905,120200,350011215,2445,2445,2445,2445,1
|
|
20230905,120100,350008770,2445,2445,2445,2445,0
|
|
20230905,120000,350008770,2445,2445,2445,2445,14
|
|
20230905,115900,349974540,2445,2445,2445,2445,11
|
|
20230905,115800,349947645,2445,2445,2445,2445,2
|
|
20230905,115700,349942755,2445,2445,2445,2445,0
|
|
20230905,115600,349942755,2445,2440,2445,2440,37
|
|
20230905,115500,349852305,2445,2445,2445,2445,212
|
|
20230905,115400,349333965,2445,2445,2445,2445,1064
|
|
20230905,115300,346732485,2445,2445,2445,2445,1
|
|
20230905,115200,346730040,2445,2445,2445,2445,1
|
|
20230905,115100,346727595,2445,2445,2445,2445,3
|
|
20230905,115000,346720260,2445,2445,2445,2445,252
|
|
20230905,114900,346104120,2440,2445,2445,2440,951
|
|
20230905,114800,343781175,2445,2445,2445,2445,1
|
|
20230905,114700,343778730,2440,2445,2445,2440,12
|
|
20230905,114600,343749445,2440,2445,2445,2440,1001
|
|
20230905,114500,341307000,2445,2445,2445,2445,2
|
|
20230905,114400,341302110,2445,2445,2445,2445,0
|
|
20230905,114300,341302110,2445,2445,2445,2445,1
|
|
20230905,114200,341299665,2440,2440,2450,2440,801
|
|
20230905,114100,339344215,2445,2445,2445,2445,1
|
|
20230905,114000,339341770,2445,2445,2445,2445,0
|
|
20230905,113900,339341770,2445,2445,2445,2445,82
|
|
20230905,113800,339141280,2445,2445,2445,2445,2000
|
|
20230905,113700,334251280,2445,2440,2445,2440,4145
|
|
20230905,113600,324137460,2445,2445,2445,2445,0
|
|
20230905,113500,324137460,2445,2445,2445,2445,80
|
|
20230905,113400,323941860,2445,2445,2445,2445,0
|
|
20230905,113300,323941860,2445,2445,2445,2445,0
|
|
20230905,113200,323941860,2445,2445,2445,2445,0
|
|
20230905,113100,323941860,2445,2445,2445,2445,0
|
|
20230905,113000,323941860,2445,2445,2445,2445,0
|
|
20230905,112900,323941860,2445,2445,2445,2445,0
|
|
20230905,112800,323941860,2445,2445,2445,2445,2
|
|
20230905,112700,323936970,2440,2440,2440,2440,0
|
|
20230905,112600,323936970,2440,2440,2440,2440,472
|
|
20230905,112500,322785290,2450,2445,2450,2445,3
|
|
20230905,112400,322777950,2445,2445,2445,2445,0
|
|
20230905,112300,322777950,2445,2445,2445,2445,0
|
|
20230905,112200,322777950,2445,2445,2445,2445,100
|
|
20230905,112100,322533450,2440,2440,2440,2440,0
|
|
20230905,112000,322533450,2440,2440,2440,2440,0
|
|
20230905,111900,322533450,2440,2440,2440,2440,0
|
|
20230905,111800,322533450,2440,2440,2440,2440,0
|
|
20230905,111700,322533450,2440,2440,2440,2440,142
|
|
20230905,111600,322186970,2440,2440,2440,2440,1850
|
|
20230905,111500,317672970,2445,2445,2445,2445,5
|
|
20230905,111400,317660745,2445,2445,2445,2445,888
|
|
20230905,111300,315489585,2450,2450,2450,2450,1
|
|
20230905,111200,315487135,2450,2450,2450,2450,0
|
|
20230905,111100,315487135,2450,2440,2450,2440,16876
|
|
20230905,111000,274309545,2440,2440,2440,2440,0
|
|
20230905,110900,274309545,2440,2435,2440,2435,355
|
|
20230905,110800,273444620,2435,2445,2445,2435,1320
|
|
20230905,110700,270223025,2440,2440,2440,2440,0
|
|
20230905,110600,270223025,2440,2440,2440,2440,0
|
|
20230905,110500,270223025,2440,2440,2440,2440,3
|
|
20230905,110400,270215705,2440,2440,2440,2440,4
|
|
20230905,110300,270205945,2440,2435,2440,2435,90
|
|
20230905,110200,269986750,2440,2440,2440,2440,0
|
|
20230905,110100,269986750,2440,2440,2440,2440,220
|
|
20230905,110000,269449950,2435,2435,2435,2435,503
|
|
20230905,105900,268225145,2440,2440,2440,2440,0
|
|
20230905,105800,268225145,2440,2440,2440,2440,500
|
|
20230905,105700,267005145,2440,2440,2440,2440,2
|
|
20230905,105600,267000265,2435,2435,2435,2435,0
|
|
20230905,105500,267000265,2435,2440,2440,2435,326
|
|
20230905,105400,266206445,2440,2440,2440,2440,7
|
|
20230905,105300,266189365,2440,2440,2440,2440,7
|
|
20230905,105200,266172285,2440,2440,2440,2440,0
|
|
20230905,105100,266172285,2440,2440,2440,2440,884
|
|
20230905,105000,264015325,2440,2440,2440,2440,0
|
|
20230905,104900,264015325,2440,2440,2440,2440,0
|
|
20230905,104800,264015325,2440,2440,2440,2440,41
|
|
20230905,104700,263915285,2440,2450,2450,2440,402
|
|
20230905,104600,262933385,2440,2440,2440,2440,1
|
|
20230905,104500,262930945,2440,2440,2440,2440,0
|
|
20230905,104400,262930945,2440,2440,2440,2440,546
|
|
20230905,104300,261598705,2450,2450,2450,2450,1000
|
|
20230905,104200,259148705,2440,2440,2440,2440,0
|
|
20230905,104100,259148705,2440,2440,2440,2440,0
|
|
20230905,104000,259148705,2440,2450,2450,2440,4
|
|
20230905,103900,259138925,2450,2450,2450,2435,10
|
|
20230905,103800,259114470,2435,2440,2450,2435,3713
|
|
20230905,103700,250065255,2440,2440,2440,2440,423
|
|
20230905,103600,249033135,2440,2440,2440,2440,0
|
|
20230905,103500,249033135,2440,2440,2440,2440,0
|
|
20230905,103400,249033135,2440,2440,2440,2440,127
|
|
20230905,103300,248723255,2440,2440,2440,2440,0
|
|
20230905,103200,248723255,2440,2440,2440,2440,0
|
|
20230905,103100,248723255,2440,2440,2440,2440,1
|
|
20230905,103000,248720815,2450,2435,2450,2435,1152
|
|
20230905,102900,245912790,2435,2435,2435,2435,0
|
|
20230905,102800,245912790,2435,2435,2435,2435,0
|
|
20230905,102700,245912790,2435,2440,2440,2435,154
|
|
20230905,102600,245537775,2435,2435,2435,2435,0
|
|
20230905,102500,245537775,2435,2435,2435,2435,0
|
|
20230905,102400,245537775,2435,2435,2435,2435,0
|
|
20230905,102300,245537775,2435,2435,2435,2435,4
|
|
20230905,102200,245528035,2435,2435,2435,2435,2094
|
|
20230905,102100,240429145,2435,2435,2435,2435,480
|
|
20230905,102000,239260345,2435,2435,2435,2435,6861
|
|
20230905,101900,222553810,2445,2445,2445,2445,0
|
|
20230905,101800,222553810,2445,2445,2445,2445,0
|
|
20230905,101700,222553810,2445,2445,2445,2445,0
|
|
20230905,101600,222553810,2445,2445,2445,2445,3
|
|
20230905,101500,222546475,2435,2440,2440,2435,1500
|
|
20230905,101400,218887595,2440,2440,2440,2440,0
|
|
20230905,101300,218887595,2440,2440,2440,2440,0
|
|
20230905,101200,218887595,2440,2440,2440,2440,1238
|
|
20230905,101100,215866875,2435,2435,2435,2435,0
|
|
20230905,101000,215866875,2435,2435,2435,2435,0
|
|
20230905,100900,215866875,2435,2435,2435,2435,200
|
|
20230905,100800,215379875,2435,2435,2435,2435,2000
|
|
20230905,100700,210509875,2435,2440,2440,2435,1020
|
|
20230905,100600,208023325,2440,2440,2440,2440,1567
|
|
20230905,100500,204199845,2445,2445,2445,2445,4
|
|
20230905,100400,204190065,2445,2450,2450,2445,90
|
|
20230905,100300,203969715,2450,2450,2450,2450,0
|
|
20230905,100200,203969715,2450,2450,2450,2450,0
|
|
20230905,100100,203969715,2450,2445,2450,2445,47
|
|
20230905,100000,203854785,2455,2450,2455,2440,168
|
|
20230905,095900,203444115,2455,2445,2455,2440,1238
|
|
20230905,095800,200418885,2445,2440,2445,2440,101
|
|
20230905,095700,200172440,2440,2440,2440,2440,300
|
|
20230905,095600,199440440,2445,2445,2445,2445,128
|
|
20230905,095500,199127480,2445,2445,2445,2445,135
|
|
20230905,095400,198797405,2440,2440,2440,2440,0
|
|
20230905,095300,198797405,2440,2445,2445,2440,8
|
|
20230905,095200,198777875,2445,2445,2445,2445,0
|
|
20230905,095100,198777875,2445,2445,2445,2445,49
|
|
20230905,095000,198658070,2445,2440,2445,2440,21
|
|
20230905,094900,198606730,2445,2440,2445,2440,769
|
|
20230905,094800,196730175,2440,2440,2440,2440,0
|
|
20230905,094700,196730175,2440,2440,2440,2440,100
|
|
20230905,094600,196486175,2440,2445,2445,2440,55
|
|
20230905,094500,196351725,2440,2440,2440,2440,9
|
|
20230905,094400,196329765,2445,2445,2445,2440,238
|
|
20230905,094300,195748070,2440,2440,2440,2440,0
|
|
20230905,094200,195748070,2440,2440,2440,2440,986
|
|
20230905,094100,193342230,2440,2440,2440,2440,51
|
|
20230905,094000,193217790,2435,2440,2440,2435,54
|
|
20230905,093900,193086285,2435,2440,2440,2435,2899
|
|
20230905,093800,186013475,2450,2450,2450,2450,4
|
|
20230905,093700,186003675,2440,2440,2440,2440,50
|
|
20230905,093600,185881675,2450,2450,2450,2450,58
|
|
20230905,093500,185739575,2440,2440,2440,2440,1
|
|
20230905,093400,185737135,2445,2445,2445,2440,5067
|
|
20230905,093300,173364305,2455,2455,2455,2445,54
|
|
20230905,093200,173232235,2455,2450,2455,2450,416
|
|
20230905,093100,172213005,2450,2445,2450,2445,152
|
|
20230905,093000,171841105,2450,2450,2450,2450,20
|
|
20230905,092900,171792105,2440,2445,2445,2440,1188
|
|
20230905,092800,168888240,2445,2445,2445,2445,548
|
|
20230905,092700,167548380,2445,2445,2445,2445,428
|
|
20230905,092600,166501920,2460,2445,2460,2445,909
|
|
20230905,092500,164279160,2445,2445,2445,2445,50
|
|
20230905,092400,164156910,2460,2455,2460,2445,21059
|
|
20230905,092300,112490675,2455,2455,2455,2455,0
|
|
20230905,092200,112490675,2455,2465,2465,2455,1754
|
|
20230905,092100,108181095,2455,2460,2460,2455,734
|
|
20230905,092000,106379115,2460,2460,2460,2460,0
|
|
20230905,091900,106379115,2460,2460,2460,2460,31
|
|
20230905,091800,106302855,2455,2455,2455,2455,81
|
|
20230905,091700,106104000,2455,2460,2460,2455,1384
|
|
20230905,091600,102706255,2465,2465,2465,2465,7
|
|
20230905,091500,102689000,2465,2465,2465,2465,6
|
|
20230905,091400,102674210,2465,2460,2465,2455,12520
|
|
20230905,091300,71907835,2465,2465,2465,2465,7
|
|
20230905,091200,71890580,2465,2465,2465,2465,101
|
|
20230905,091100,71641615,2465,2470,2470,2465,501
|
|
20230905,091000,70406645,2470,2460,2470,2460,1062
|
|
20230905,090900,67792025,2470,2460,2470,2460,3237
|
|
20230905,090800,59828975,2465,2465,2465,2465,102
|
|
20230905,090700,59577545,2465,2460,2465,2460,425
|
|
20230905,090600,58532035,2460,2460,2460,2460,5
|
|
20230905,090500,58519735,2460,2460,2460,2460,530
|
|
20230905,090400,57215935,2460,2460,2465,2460,654
|
|
20230905,090300,55605105,2455,2450,2465,2450,15044
|
|
20230905,090200,18567105,2450,2450,2450,2450,1437
|
|
20230905,090100,15046455,2450,2455,2455,2450,3340
|
|
20230905,090000,6863395,2455,2470,2470,2455,2782
|