584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,184100,525176715,2460,2460,2460,2460,1232
|
|
20230906,184000,525176715,2460,2460,2460,2460,0
|
|
20230906,183900,525176715,2460,2460,2460,2460,0
|
|
20230906,183800,525176715,2460,2460,2460,2460,0
|
|
20230906,183700,525176715,2460,2460,2460,2460,0
|
|
20230906,183600,525176715,2460,2460,2460,2460,0
|
|
20230906,183500,525176715,2460,2460,2460,2460,0
|
|
20230906,183400,525176715,2460,2460,2460,2460,0
|
|
20230906,183300,525176715,2460,2460,2460,2460,0
|
|
20230906,183200,525176715,2460,2460,2460,2460,0
|
|
20230906,183100,525176715,2460,2460,2460,2460,0
|
|
20230906,183000,525176715,2460,2460,2460,2460,0
|
|
20230906,182900,525176715,2460,2460,2460,2460,0
|
|
20230906,182800,525176715,2460,2460,2460,2460,0
|
|
20230906,182700,525176715,2460,2460,2460,2460,0
|
|
20230906,182600,525176715,2460,2460,2460,2460,0
|
|
20230906,182500,525176715,2460,2460,2460,2460,0
|
|
20230906,182400,525176715,2460,2460,2460,2460,0
|
|
20230906,182300,525176715,2460,2460,2460,2460,0
|
|
20230906,182200,525176715,2460,2460,2460,2460,0
|
|
20230906,182100,525176715,2460,2460,2460,2460,0
|
|
20230906,182000,525176715,2460,2460,2460,2460,0
|
|
20230906,181900,525176715,2460,2460,2460,2460,0
|
|
20230906,181800,525176715,2460,2460,2460,2460,0
|
|
20230906,181700,525176715,2460,2460,2460,2460,0
|
|
20230906,181600,525176715,2460,2460,2460,2460,0
|
|
20230906,181500,525176715,2460,2460,2460,2460,0
|
|
20230906,181400,525176715,2460,2460,2460,2460,0
|
|
20230906,181300,525176715,2460,2460,2460,2460,0
|
|
20230906,181200,525176715,2460,2460,2460,2460,0
|
|
20230906,181100,525176715,2460,2460,2460,2460,1232
|
|
20230906,181000,525176715,2460,2460,2460,2460,0
|
|
20230906,180900,525176715,2460,2460,2460,2460,0
|
|
20230906,180800,525176715,2460,2460,2460,2460,0
|
|
20230906,180700,525176715,2460,2460,2460,2460,0
|
|
20230906,180600,525176715,2460,2460,2460,2460,0
|
|
20230906,180500,525176715,2460,2460,2460,2460,0
|
|
20230906,180400,525176715,2460,2460,2460,2460,0
|
|
20230906,180300,525176715,2460,2460,2460,2460,0
|
|
20230906,180200,525176715,2460,2460,2460,2460,0
|
|
20230906,180100,525176715,2460,2460,2460,2460,0
|
|
20230906,180000,525176715,2460,2460,2460,2460,0
|
|
20230906,175900,525176715,2460,2460,2460,2460,0
|
|
20230906,175800,525176715,2460,2460,2460,2460,0
|
|
20230906,175700,525176715,2460,2460,2460,2460,0
|
|
20230906,175600,525176715,2460,2460,2460,2460,0
|
|
20230906,175500,525176715,2460,2460,2460,2460,0
|
|
20230906,175400,525176715,2460,2460,2460,2460,0
|
|
20230906,175300,525176715,2460,2460,2460,2460,0
|
|
20230906,175200,525176715,2460,2460,2460,2460,0
|
|
20230906,175100,525176715,2460,2460,2460,2460,0
|
|
20230906,175000,525176715,2460,2460,2460,2460,0
|
|
20230906,174900,525176715,2460,2460,2460,2460,0
|
|
20230906,174800,525176715,2460,2460,2460,2460,0
|
|
20230906,174700,525176715,2460,2460,2460,2460,0
|
|
20230906,174600,525176715,2460,2460,2460,2460,0
|
|
20230906,174500,525176715,2460,2460,2460,2460,0
|
|
20230906,174400,525176715,2460,2460,2460,2460,0
|
|
20230906,174300,525176715,2460,2460,2460,2460,0
|
|
20230906,174200,525176715,2460,2460,2460,2460,0
|
|
20230906,174100,525176715,2460,2460,2460,2460,1232
|
|
20230906,174000,525176715,2460,2460,2460,2460,0
|
|
20230906,173900,525176715,2460,2460,2460,2460,0
|
|
20230906,173800,525176715,2460,2460,2460,2460,0
|
|
20230906,173700,525176715,2460,2460,2460,2460,0
|
|
20230906,173600,525176715,2460,2460,2460,2460,0
|
|
20230906,173500,525176715,2460,2460,2460,2460,0
|
|
20230906,173400,525176715,2460,2460,2460,2460,0
|
|
20230906,173300,525176715,2460,2460,2460,2460,0
|
|
20230906,173200,525176715,2460,2460,2460,2460,0
|
|
20230906,173100,525176715,2460,2460,2460,2460,0
|
|
20230906,173000,525176715,2460,2460,2460,2460,0
|
|
20230906,172900,525176715,2460,2460,2460,2460,0
|
|
20230906,172800,525176715,2460,2460,2460,2460,0
|
|
20230906,172700,525176715,2460,2460,2460,2460,0
|
|
20230906,172600,525176715,2460,2460,2460,2460,0
|
|
20230906,172500,525176715,2460,2460,2460,2460,0
|
|
20230906,172400,525176715,2460,2460,2460,2460,0
|
|
20230906,172300,525176715,2460,2460,2460,2460,0
|
|
20230906,172200,525176715,2460,2460,2460,2460,0
|
|
20230906,172100,525176715,2460,2460,2460,2460,0
|
|
20230906,172000,525176715,2460,2460,2460,2460,0
|
|
20230906,171900,525176715,2460,2460,2460,2460,0
|
|
20230906,171800,525176715,2460,2460,2460,2460,0
|
|
20230906,171700,525176715,2460,2460,2460,2460,0
|
|
20230906,171600,525176715,2460,2460,2460,2460,0
|
|
20230906,171500,525176715,2460,2460,2460,2460,0
|
|
20230906,171400,525176715,2460,2460,2460,2460,0
|
|
20230906,171300,525176715,2460,2460,2460,2460,0
|
|
20230906,171200,525176715,2460,2460,2460,2460,0
|
|
20230906,171100,525176715,2460,2460,2460,2460,1232
|
|
20230906,171000,525176715,2460,2460,2460,2460,0
|
|
20230906,170900,525176715,2460,2460,2460,2460,0
|
|
20230906,170800,525176715,2460,2460,2460,2460,0
|
|
20230906,170700,525176715,2460,2460,2460,2460,0
|
|
20230906,170600,525176715,2460,2460,2460,2460,0
|
|
20230906,170500,525176715,2460,2460,2460,2460,0
|
|
20230906,170400,525176715,2460,2460,2460,2460,0
|
|
20230906,170300,525176715,2460,2460,2460,2460,0
|
|
20230906,170200,525176715,2460,2460,2460,2460,0
|
|
20230906,170100,525176715,2460,2460,2460,2460,0
|
|
20230906,170000,525176715,2460,2460,2460,2460,0
|
|
20230906,165900,525176715,2460,2460,2460,2460,0
|
|
20230906,165800,525176715,2460,2460,2460,2460,0
|
|
20230906,165700,525176715,2460,2460,2460,2460,0
|
|
20230906,165600,525176715,2460,2460,2460,2460,0
|
|
20230906,165500,525176715,2460,2460,2460,2460,0
|
|
20230906,165400,525176715,2460,2460,2460,2460,0
|
|
20230906,165300,525176715,2460,2460,2460,2460,0
|
|
20230906,165200,525176715,2460,2460,2460,2460,0
|
|
20230906,165100,525176715,2460,2460,2460,2460,0
|
|
20230906,165000,525176715,2460,2460,2460,2460,0
|
|
20230906,164900,525176715,2460,2460,2460,2460,0
|
|
20230906,164800,525176715,2460,2460,2460,2460,0
|
|
20230906,164700,525176715,2460,2460,2460,2460,0
|
|
20230906,164600,525176715,2460,2460,2460,2460,0
|
|
20230906,164500,525176715,2460,2460,2460,2460,0
|
|
20230906,164400,525176715,2460,2460,2460,2460,0
|
|
20230906,164300,525176715,2460,2460,2460,2460,0
|
|
20230906,164200,525176715,2460,2460,2460,2460,0
|
|
20230906,164100,525176715,2460,2460,2460,2460,1232
|
|
20230906,164000,525176715,2460,2460,2460,2460,0
|
|
20230906,163900,525176715,2460,2460,2460,2460,0
|
|
20230906,163800,525176715,2460,2460,2460,2460,0
|
|
20230906,163700,525176715,2460,2460,2460,2460,0
|
|
20230906,163600,525176715,2460,2460,2460,2460,0
|
|
20230906,163500,525176715,2460,2460,2460,2460,0
|
|
20230906,163400,525176715,2460,2460,2460,2460,0
|
|
20230906,163300,525176715,2460,2460,2460,2460,0
|
|
20230906,163200,525176715,2460,2460,2460,2460,0
|
|
20230906,163100,525176715,2460,2460,2460,2460,0
|
|
20230906,163000,525176715,2460,2460,2460,2460,0
|
|
20230906,162900,525176715,2460,2460,2460,2460,0
|
|
20230906,162800,525176715,2460,2460,2460,2460,0
|
|
20230906,162700,525176715,2460,2460,2460,2460,0
|
|
20230906,162600,525176715,2460,2460,2460,2460,0
|
|
20230906,162500,525176715,2460,2460,2460,2460,0
|
|
20230906,162400,525176715,2460,2460,2460,2460,0
|
|
20230906,162300,525176715,2460,2460,2460,2460,0
|
|
20230906,162200,525176715,2460,2460,2460,2460,0
|
|
20230906,162100,525176715,2460,2460,2460,2460,0
|
|
20230906,162000,525176715,2460,2460,2460,2460,0
|
|
20230906,161900,525176715,2460,2460,2460,2460,0
|
|
20230906,161800,525176715,2460,2460,2460,2460,0
|
|
20230906,161700,525176715,2460,2460,2460,2460,0
|
|
20230906,161600,525176715,2460,2460,2460,2460,0
|
|
20230906,161500,525176715,2460,2460,2460,2460,0
|
|
20230906,161400,525176715,2460,2460,2460,2460,0
|
|
20230906,161300,525176715,2460,2460,2460,2460,0
|
|
20230906,161200,525176715,2460,2460,2460,2460,0
|
|
20230906,161100,525176715,2460,2460,2460,2460,1232
|
|
20230906,161000,525176715,2460,2460,2460,2460,0
|
|
20230906,160900,525176715,2460,2460,2460,2460,0
|
|
20230906,160800,525176715,2460,2460,2460,2460,0
|
|
20230906,160700,525176715,2460,2460,2460,2460,0
|
|
20230906,160600,525176715,2460,2460,2460,2460,0
|
|
20230906,160500,525176715,2460,2460,2460,2460,0
|
|
20230906,160400,525176715,2460,2460,2460,2460,0
|
|
20230906,160300,525176715,2460,2460,2460,2460,0
|
|
20230906,160200,525176715,2460,2460,2460,2460,0
|
|
20230906,160100,525176715,2460,2460,2460,2460,0
|
|
20230906,160000,525176715,2460,2460,2460,2460,0
|
|
20230906,155900,525176715,2460,2460,2460,2460,0
|
|
20230906,155800,525176715,2460,2460,2460,2460,0
|
|
20230906,155700,525176715,2460,2460,2460,2460,0
|
|
20230906,155600,525176715,2460,2460,2460,2460,0
|
|
20230906,155500,525176715,2460,2460,2460,2460,0
|
|
20230906,155400,525176715,2460,2460,2460,2460,0
|
|
20230906,155300,525176715,2460,2460,2460,2460,0
|
|
20230906,155200,525176715,2460,2460,2460,2460,0
|
|
20230906,155100,525176715,2460,2460,2460,2460,0
|
|
20230906,155000,525176715,2460,2460,2460,2460,0
|
|
20230906,154900,525176715,2460,2460,2460,2460,0
|
|
20230906,154800,525176715,2460,2460,2460,2460,0
|
|
20230906,154700,525176715,2460,2460,2460,2460,0
|
|
20230906,154600,525176715,2460,2460,2460,2460,0
|
|
20230906,154500,525176715,2460,2460,2460,2460,0
|
|
20230906,154400,525176715,2460,2460,2460,2460,0
|
|
20230906,154300,525176715,2460,2460,2460,2460,0
|
|
20230906,154200,525176715,2460,2460,2460,2460,0
|
|
20230906,154100,525176715,2460,2460,2460,2460,1232
|
|
20230906,154000,525176715,2460,2460,2460,2460,0
|
|
20230906,153900,525176715,2460,2460,2460,2460,0
|
|
20230906,153800,525176715,2460,2460,2460,2460,0
|
|
20230906,153700,525176715,2460,2460,2460,2460,0
|
|
20230906,153600,525176715,2460,2460,2460,2460,0
|
|
20230906,153500,525176715,2460,2460,2460,2460,0
|
|
20230906,153400,525176715,2460,2460,2460,2460,0
|
|
20230906,153300,525176715,2460,2460,2460,2460,0
|
|
20230906,153200,525176715,2460,2460,2460,2460,0
|
|
20230906,153100,525176715,2460,2460,2460,2460,0
|
|
20230906,153000,525176715,2460,2460,2460,2460,1232
|
|
20230906,152900,522145995,2455,2455,2455,2455,0
|
|
20230906,152800,522145995,2455,2455,2455,2455,0
|
|
20230906,152700,522145995,2455,2455,2455,2455,0
|
|
20230906,152600,522145995,2455,2455,2455,2455,0
|
|
20230906,152500,522145995,2455,2455,2455,2455,0
|
|
20230906,152400,522145995,2455,2455,2455,2455,0
|
|
20230906,152300,522145995,2455,2455,2455,2455,0
|
|
20230906,152200,522145995,2455,2455,2455,2455,0
|
|
20230906,152100,522145995,2455,2455,2455,2455,0
|
|
20230906,152000,522145995,2455,2455,2455,2455,0
|
|
20230906,151900,522145995,2455,2455,2455,2455,0
|
|
20230906,151800,522145995,2455,2455,2455,2455,100
|
|
20230906,151700,521900495,2455,2460,2460,2455,3174
|
|
20230906,151600,514108320,2460,2460,2460,2455,96
|
|
20230906,151500,513872185,2455,2455,2455,2455,3148
|
|
20230906,151400,506143845,2455,2460,2460,2455,250
|
|
20230906,151300,505529430,2465,2465,2465,2465,1
|
|
20230906,151200,505526965,2460,2460,2460,2460,0
|
|
20230906,151100,505526965,2460,2460,2460,2460,60
|
|
20230906,151000,505379365,2460,2465,2465,2460,22
|
|
20230906,150900,505325235,2465,2465,2465,2465,0
|
|
20230906,150800,505325235,2465,2460,2465,2460,19
|
|
20230906,150700,505278490,2460,2460,2460,2460,1
|
|
20230906,150600,505276030,2455,2455,2455,2455,0
|
|
20230906,150500,505276030,2455,2455,2455,2455,2
|
|
20230906,150400,505271120,2465,2460,2465,2455,951
|
|
20230906,150300,502934765,2465,2465,2465,2465,0
|
|
20230906,150200,502934765,2465,2465,2465,2465,30
|
|
20230906,150100,502860815,2460,2460,2460,2460,1334
|
|
20230906,150000,499579175,2460,2460,2460,2460,100
|
|
20230906,145900,499333175,2455,2455,2455,2455,100
|
|
20230906,145800,499087675,2465,2465,2465,2465,0
|
|
20230906,145700,499087675,2465,2465,2465,2465,1
|
|
20230906,145600,499085210,2455,2455,2455,2455,200
|
|
20230906,145500,498594210,2455,2455,2455,2455,15
|
|
20230906,145400,498557385,2460,2460,2460,2460,1000
|
|
20230906,145300,496097385,2460,2455,2460,2455,828
|
|
20230906,145200,494061270,2455,2455,2455,2455,0
|
|
20230906,145100,494061270,2455,2455,2455,2455,7001
|
|
20230906,145000,476873815,2460,2460,2460,2460,0
|
|
20230906,144900,476873815,2460,2460,2460,2460,19
|
|
20230906,144800,476827075,2460,2460,2460,2460,1
|
|
20230906,144700,476824615,2460,2460,2460,2460,0
|
|
20230906,144600,476824615,2460,2460,2460,2460,0
|
|
20230906,144500,476824615,2460,2460,2460,2460,871
|
|
20230906,144400,474681955,2460,2460,2460,2460,0
|
|
20230906,144300,474681955,2460,2460,2460,2460,802
|
|
20230906,144200,472709035,2460,2460,2460,2460,0
|
|
20230906,144100,472709035,2460,2460,2460,2460,0
|
|
20230906,144000,472709035,2460,2460,2460,2460,7065
|
|
20230906,143900,455329135,2460,2460,2460,2460,50
|
|
20230906,143800,455206135,2465,2465,2465,2465,0
|
|
20230906,143700,455206135,2465,2465,2465,2465,0
|
|
20230906,143600,455206135,2465,2465,2465,2465,2444
|
|
20230906,143500,449181675,2465,2465,2465,2465,0
|
|
20230906,143400,449181675,2465,2465,2465,2465,50
|
|
20230906,143300,449058425,2460,2460,2460,2460,20
|
|
20230906,143200,449009225,2460,2460,2460,2460,0
|
|
20230906,143100,449009225,2460,2460,2460,2460,200
|
|
20230906,143000,448517225,2470,2470,2470,2470,0
|
|
20230906,142900,448517225,2470,2470,2470,2470,9
|
|
20230906,142800,448494995,2460,2470,2470,2460,1900
|
|
20230906,142700,443802995,2470,2460,2470,2460,5580
|
|
20230906,142600,430051745,2465,2465,2465,2465,30
|
|
20230906,142500,429977795,2465,2465,2465,2465,0
|
|
20230906,142400,429977795,2465,2465,2465,2465,0
|
|
20230906,142300,429977795,2465,2465,2465,2465,0
|
|
20230906,142200,429977795,2465,2465,2465,2465,27
|
|
20230906,142100,429911240,2465,2465,2465,2465,30
|
|
20230906,142000,429837290,2460,2460,2460,2460,0
|
|
20230906,141900,429837290,2460,2460,2460,2460,94
|
|
20230906,141800,429606050,2460,2460,2460,2460,1
|
|
20230906,141700,429603590,2460,2460,2460,2460,1
|
|
20230906,141600,429601130,2465,2465,2465,2465,141
|
|
20230906,141500,429253565,2465,2460,2465,2460,65
|
|
20230906,141400,429093660,2460,2460,2460,2460,5
|
|
20230906,141300,429081360,2460,2460,2460,2460,0
|
|
20230906,141200,429081360,2460,2460,2460,2460,0
|
|
20230906,141100,429081360,2460,2460,2460,2460,0
|
|
20230906,141000,429081360,2460,2460,2460,2460,0
|
|
20230906,140900,429081360,2460,2460,2460,2460,32
|
|
20230906,140800,429002640,2460,2460,2460,2460,51
|
|
20230906,140700,428877180,2460,2460,2460,2460,68
|
|
20230906,140600,428709900,2460,2460,2460,2460,0
|
|
20230906,140500,428709900,2460,2460,2460,2460,1
|
|
20230906,140400,428707440,2460,2460,2460,2460,834
|
|
20230906,140300,426655800,2460,2460,2460,2460,6866
|
|
20230906,140200,409765440,2460,2460,2460,2460,3
|
|
20230906,140100,409758060,2465,2465,2465,2465,0
|
|
20230906,140000,409758060,2465,2465,2465,2465,0
|
|
20230906,135900,409758060,2465,2465,2465,2465,4
|
|
20230906,135800,409748200,2465,2465,2465,2465,0
|
|
20230906,135700,409748200,2465,2465,2465,2465,350
|
|
20230906,135600,408885450,2465,2465,2465,2465,8
|
|
20230906,135500,408865730,2465,2465,2465,2465,1
|
|
20230906,135400,408863265,2465,2465,2465,2465,0
|
|
20230906,135300,408863265,2465,2465,2465,2465,0
|
|
20230906,135200,408863265,2465,2465,2465,2465,0
|
|
20230906,135100,408863265,2465,2465,2465,2465,0
|
|
20230906,135000,408863265,2465,2465,2465,2465,11
|
|
20230906,134900,408836150,2465,2465,2465,2465,40
|
|
20230906,134800,408737550,2460,2460,2460,2460,0
|
|
20230906,134700,408737550,2460,2460,2460,2460,0
|
|
20230906,134600,408737550,2460,2460,2460,2460,0
|
|
20230906,134500,408737550,2460,2460,2460,2460,0
|
|
20230906,134400,408737550,2460,2460,2460,2460,0
|
|
20230906,134300,408737550,2460,2460,2460,2460,8
|
|
20230906,134200,408717870,2460,2460,2460,2460,0
|
|
20230906,134100,408717870,2460,2465,2465,2460,1100
|
|
20230906,134000,406010305,2465,2470,2470,2465,8800
|
|
20230906,133900,384316805,2465,2470,2470,2465,1004
|
|
20230906,133800,381841925,2470,2470,2470,2470,40
|
|
20230906,133700,381743125,2470,2465,2470,2465,280
|
|
20230906,133600,381052025,2470,2470,2470,2470,1
|
|
20230906,133500,381049555,2470,2470,2470,2470,0
|
|
20230906,133400,381049555,2470,2470,2470,2470,0
|
|
20230906,133300,381049555,2470,2470,2470,2470,100
|
|
20230906,133200,380802555,2470,2470,2470,2470,0
|
|
20230906,133100,380802555,2470,2470,2470,2470,226
|
|
20230906,133000,380244335,2470,2470,2470,2470,305
|
|
20230906,132900,379490985,2465,2465,2465,2465,2
|
|
20230906,132800,379486055,2465,2465,2465,2465,35
|
|
20230906,132700,379399780,2470,2470,2470,2470,2
|
|
20230906,132600,379394840,2470,2470,2470,2470,0
|
|
20230906,132500,379394840,2470,2470,2470,2470,53
|
|
20230906,132400,379263930,2470,2470,2470,2470,3
|
|
20230906,132300,379256520,2470,2470,2470,2470,0
|
|
20230906,132200,379256520,2470,2470,2470,2470,0
|
|
20230906,132100,379256520,2470,2470,2470,2470,5
|
|
20230906,132000,379244170,2470,2470,2470,2470,404
|
|
20230906,131900,378246290,2470,2470,2470,2470,0
|
|
20230906,131800,378246290,2470,2470,2470,2470,0
|
|
20230906,131700,378246290,2470,2470,2470,2470,900
|
|
20230906,131600,376023290,2465,2465,2465,2465,0
|
|
20230906,131500,376023290,2465,2465,2465,2465,0
|
|
20230906,131400,376023290,2465,2465,2465,2465,0
|
|
20230906,131300,376023290,2465,2465,2465,2465,0
|
|
20230906,131200,376023290,2465,2465,2465,2465,0
|
|
20230906,131100,376023290,2465,2465,2465,2465,0
|
|
20230906,131000,376023290,2465,2465,2465,2465,100
|
|
20230906,130900,375776790,2470,2470,2470,2470,1
|
|
20230906,130800,375774320,2470,2470,2470,2470,0
|
|
20230906,130700,375774320,2470,2470,2470,2470,0
|
|
20230906,130600,375774320,2470,2470,2470,2470,210
|
|
20230906,130500,375255620,2470,2470,2470,2470,0
|
|
20230906,130400,375255620,2470,2470,2470,2470,0
|
|
20230906,130300,375255620,2470,2470,2470,2470,0
|
|
20230906,130200,375255620,2470,2470,2470,2470,1
|
|
20230906,130100,375253150,2470,2470,2470,2470,0
|
|
20230906,130000,375253150,2470,2470,2470,2470,0
|
|
20230906,125900,375253150,2470,2470,2475,2470,201
|
|
20230906,125800,374756455,2470,2465,2470,2465,9
|
|
20230906,125700,374734245,2470,2470,2470,2470,361
|
|
20230906,125600,373842575,2470,2470,2470,2470,637
|
|
20230906,125500,372269185,2470,2470,2470,2470,1000
|
|
20230906,125400,369799185,2475,2475,2475,2475,40
|
|
20230906,125300,369700185,2470,2470,2470,2470,124
|
|
20230906,125200,369393905,2475,2475,2475,2475,0
|
|
20230906,125100,369393905,2475,2475,2475,2475,0
|
|
20230906,125000,369393905,2475,2475,2475,2475,0
|
|
20230906,124900,369393905,2475,2475,2475,2475,100
|
|
20230906,124800,369146405,2475,2475,2475,2475,1210
|
|
20230906,124700,366151655,2470,2475,2475,2470,2500
|
|
20230906,124600,359974155,2475,2475,2475,2475,15
|
|
20230906,124500,359937030,2475,2475,2475,2475,50
|
|
20230906,124400,359813280,2475,2475,2475,2475,1
|
|
20230906,124300,359810805,2470,2470,2470,2470,0
|
|
20230906,124200,359810805,2470,2470,2470,2470,0
|
|
20230906,124100,359810805,2470,2470,2470,2470,40
|
|
20230906,124000,359712005,2470,2470,2470,2470,0
|
|
20230906,123900,359712005,2470,2470,2470,2470,0
|
|
20230906,123800,359712005,2470,2470,2470,2470,425
|
|
20230906,123700,358662255,2465,2470,2470,2465,281
|
|
20230906,123600,357969225,2470,2470,2470,2470,1
|
|
20230906,123500,357966755,2470,2470,2470,2470,0
|
|
20230906,123400,357966755,2470,2470,2470,2470,0
|
|
20230906,123300,357966755,2470,2470,2470,2470,0
|
|
20230906,123200,357966755,2470,2470,2470,2470,490
|
|
20230906,123100,356756455,2470,2470,2470,2470,0
|
|
20230906,123000,356756455,2470,2470,2470,2470,130
|
|
20230906,122900,356435355,2470,2465,2470,2465,2209
|
|
20230906,122800,350979130,2465,2470,2470,2465,2
|
|
20230906,122700,350974195,2470,2470,2470,2470,1
|
|
20230906,122600,350971725,2460,2465,2465,2460,100
|
|
20230906,122500,350725265,2470,2470,2470,2470,2
|
|
20230906,122400,350720325,2465,2465,2465,2465,100
|
|
20230906,122300,350473825,2465,2465,2470,2465,7001
|
|
20230906,122200,333190635,2465,2465,2465,2465,5334
|
|
20230906,122100,320042325,2465,2465,2465,2465,300
|
|
20230906,122000,319302825,2465,2465,2465,2465,0
|
|
20230906,121900,319302825,2465,2465,2465,2465,41
|
|
20230906,121800,319201760,2465,2465,2465,2465,6040
|
|
20230906,121700,304313160,2465,2465,2465,2465,300
|
|
20230906,121600,303573660,2470,2470,2470,2470,98
|
|
20230906,121500,303331600,2470,2470,2470,2470,2000
|
|
20230906,121400,298391600,2465,2470,2470,2465,3974
|
|
20230906,121300,288575825,2470,2470,2470,2470,50
|
|
20230906,121200,288452325,2470,2470,2470,2470,90
|
|
20230906,121100,288230025,2470,2470,2470,2470,41
|
|
20230906,121000,288128755,2470,2470,2470,2470,70
|
|
20230906,120900,287955855,2470,2470,2470,2470,100
|
|
20230906,120800,287708855,2470,2470,2470,2470,5
|
|
20230906,120700,287696505,2470,2470,2470,2470,0
|
|
20230906,120600,287696505,2470,2470,2470,2470,1
|
|
20230906,120500,287694035,2470,2470,2470,2470,502
|
|
20230906,120400,286454095,2470,2470,2470,2470,1
|
|
20230906,120300,286451625,2470,2470,2470,2470,0
|
|
20230906,120200,286451625,2470,2470,2470,2470,50
|
|
20230906,120100,286328125,2470,2470,2470,2470,293
|
|
20230906,120000,285604415,2465,2465,2465,2465,0
|
|
20230906,115900,285604415,2465,2465,2465,2465,129
|
|
20230906,115800,285286430,2465,2465,2465,2465,0
|
|
20230906,115700,285286430,2465,2470,2470,2465,500
|
|
20230906,115600,284053880,2465,2465,2465,2465,210
|
|
20230906,115500,283536230,2465,2465,2465,2465,0
|
|
20230906,115400,283536230,2465,2465,2465,2465,0
|
|
20230906,115300,283536230,2465,2465,2465,2465,298
|
|
20230906,115200,282801660,2465,2470,2470,2465,815
|
|
20230906,115100,280788635,2470,2465,2470,2465,2982
|
|
20230906,115000,273432960,2465,2465,2465,2465,200
|
|
20230906,114900,272939960,2465,2465,2465,2465,200
|
|
20230906,114800,272446960,2460,2460,2460,2460,0
|
|
20230906,114700,272446960,2460,2465,2465,2460,43
|
|
20230906,114600,272340980,2465,2465,2465,2465,100
|
|
20230906,114500,272094480,2460,2460,2460,2460,0
|
|
20230906,114400,272094480,2460,2460,2460,2460,0
|
|
20230906,114300,272094480,2460,2460,2460,2460,0
|
|
20230906,114200,272094480,2460,2460,2460,2460,4543
|
|
20230906,114100,260918700,2460,2460,2460,2460,300
|
|
20230906,114000,260180700,2460,2460,2460,2460,70
|
|
20230906,113900,260008500,2460,2460,2460,2460,0
|
|
20230906,113800,260008500,2460,2460,2460,2460,0
|
|
20230906,113700,260008500,2460,2465,2465,2460,216
|
|
20230906,113600,259476990,2460,2460,2460,2460,0
|
|
20230906,113500,259476990,2460,2460,2460,2460,449
|
|
20230906,113400,258372450,2455,2455,2455,2455,0
|
|
20230906,113300,258372450,2455,2455,2455,2455,0
|
|
20230906,113200,258372450,2455,2455,2455,2455,0
|
|
20230906,113100,258372450,2455,2455,2455,2455,0
|
|
20230906,113000,258372450,2455,2455,2455,2455,0
|
|
20230906,112900,258372450,2455,2455,2455,2455,5
|
|
20230906,112800,258360175,2455,2455,2455,2455,70
|
|
20230906,112700,258188325,2455,2455,2455,2455,0
|
|
20230906,112600,258188325,2455,2455,2455,2455,1
|
|
20230906,112500,258185870,2455,2455,2455,2455,0
|
|
20230906,112400,258185870,2455,2455,2455,2455,198
|
|
20230906,112300,257699780,2455,2455,2455,2455,280
|
|
20230906,112200,257012380,2460,2460,2460,2460,0
|
|
20230906,112100,257012380,2460,2460,2460,2460,0
|
|
20230906,112000,257012380,2460,2460,2460,2460,51
|
|
20230906,111900,256886920,2460,2460,2460,2460,53
|
|
20230906,111800,256756540,2470,2470,2470,2470,0
|
|
20230906,111700,256756540,2470,2470,2470,2470,0
|
|
20230906,111600,256756540,2470,2470,2470,2470,0
|
|
20230906,111500,256756540,2470,2470,2470,2470,0
|
|
20230906,111400,256756540,2470,2460,2470,2460,2008
|
|
20230906,111300,251806475,2455,2455,2455,2455,0
|
|
20230906,111200,251806475,2455,2455,2455,2455,0
|
|
20230906,111100,251806475,2455,2460,2460,2455,173
|
|
20230906,111000,251380900,2460,2460,2460,2460,3
|
|
20230906,110900,251373520,2460,2460,2460,2460,52
|
|
20230906,110800,251245600,2460,2455,2460,2455,308
|
|
20230906,110700,250488960,2455,2455,2455,2455,1
|
|
20230906,110600,250486505,2455,2455,2455,2455,3
|
|
20230906,110500,250479140,2455,2455,2455,2455,100
|
|
20230906,110400,250233640,2455,2455,2455,2455,2
|
|
20230906,110300,250228730,2465,2465,2465,2465,0
|
|
20230906,110200,250228730,2465,2465,2465,2465,0
|
|
20230906,110100,250228730,2465,2465,2465,2465,10
|
|
20230906,110000,250204080,2465,2465,2465,2465,1
|
|
20230906,105900,250201615,2465,2460,2465,2460,493
|
|
20230906,105800,248986800,2460,2460,2460,2460,82
|
|
20230906,105700,248785080,2460,2455,2460,2455,3198
|
|
20230906,105600,240918065,2455,2455,2455,2455,0
|
|
20230906,105500,240918065,2455,2455,2455,2455,0
|
|
20230906,105400,240918065,2455,2455,2455,2455,23
|
|
20230906,105300,240861600,2460,2455,2460,2455,1887
|
|
20230906,105200,236221875,2455,2455,2455,2455,0
|
|
20230906,105100,236221875,2455,2455,2455,2455,8
|
|
20230906,105000,236202235,2455,2455,2455,2455,25
|
|
20230906,104900,236140860,2455,2455,2455,2455,0
|
|
20230906,104800,236140860,2455,2455,2455,2455,202
|
|
20230906,104700,235644950,2460,2460,2460,2460,1551
|
|
20230906,104600,231829490,2450,2450,2450,2450,0
|
|
20230906,104500,231829490,2450,2450,2450,2450,687
|
|
20230906,104400,230146340,2450,2450,2450,2450,0
|
|
20230906,104300,230146340,2450,2450,2450,2450,3458
|
|
20230906,104200,221674240,2450,2450,2450,2450,1
|
|
20230906,104100,221671790,2450,2450,2450,2450,50
|
|
20230906,104000,221549290,2450,2450,2450,2450,5936
|
|
20230906,103900,207006090,2450,2450,2450,2450,148
|
|
20230906,103800,206643490,2455,2455,2455,2455,0
|
|
20230906,103700,206643490,2455,2455,2455,2455,0
|
|
20230906,103600,206643490,2455,2455,2455,2455,1
|
|
20230906,103500,206641035,2455,2455,2455,2455,0
|
|
20230906,103400,206641035,2455,2455,2455,2455,30
|
|
20230906,103300,206567385,2455,2450,2455,2450,1102
|
|
20230906,103200,203866985,2450,2450,2450,2450,10
|
|
20230906,103100,203842485,2450,2450,2450,2450,0
|
|
20230906,103000,203842485,2450,2450,2450,2450,5
|
|
20230906,102900,203830235,2450,2450,2450,2450,87
|
|
20230906,102800,203617085,2460,2460,2460,2460,0
|
|
20230906,102700,203617085,2460,2460,2460,2460,196
|
|
20230906,102600,203134925,2460,2460,2460,2460,10
|
|
20230906,102500,203110325,2460,2460,2460,2455,603
|
|
20230906,102400,201626980,2460,2455,2460,2455,51
|
|
20230906,102300,201501770,2450,2450,2450,2450,900
|
|
20230906,102200,199296770,2450,2450,2450,2450,205
|
|
20230906,102100,198794520,2460,2460,2460,2460,0
|
|
20230906,102000,198794520,2460,2455,2460,2455,400
|
|
20230906,101900,197810640,2455,2450,2455,2450,2060
|
|
20230906,101800,192763140,2450,2450,2450,2450,0
|
|
20230906,101700,192763140,2450,2455,2455,2450,102
|
|
20230906,101600,192512740,2455,2460,2460,2455,1449
|
|
20230906,101500,188949445,2455,2460,2460,2455,329
|
|
20230906,101400,188140250,2455,2460,2460,2455,893
|
|
20230906,101300,185945935,2455,2460,2460,2455,432
|
|
20230906,101200,184883370,2460,2460,2460,2460,1
|
|
20230906,101100,184880910,2455,2455,2460,2455,501
|
|
20230906,101000,183650945,2455,2455,2455,2455,709
|
|
20230906,100900,181910350,2455,2455,2455,2455,150
|
|
20230906,100800,181542100,2460,2460,2460,2460,0
|
|
20230906,100700,181542100,2460,2460,2460,2460,5
|
|
20230906,100600,181529800,2460,2460,2460,2460,101
|
|
20230906,100500,181281340,2455,2455,2455,2455,15
|
|
20230906,100400,181244515,2455,2460,2460,2455,10894
|
|
20230906,100300,154483630,2465,2465,2465,2465,300
|
|
20230906,100200,153744130,2465,2465,2465,2465,600
|
|
20230906,100100,152265130,2460,2460,2460,2460,20
|
|
20230906,100000,152215930,2460,2460,2460,2460,0
|
|
20230906,095900,152215930,2460,2460,2460,2460,419
|
|
20230906,095800,151185190,2460,2460,2460,2460,48
|
|
20230906,095700,151067110,2460,2460,2460,2460,0
|
|
20230906,095600,151067110,2460,2460,2460,2460,10
|
|
20230906,095500,151042510,2460,2460,2460,2460,0
|
|
20230906,095400,151042510,2460,2460,2460,2460,200
|
|
20230906,095300,150550510,2460,2460,2460,2460,0
|
|
20230906,095200,150550510,2460,2460,2460,2460,0
|
|
20230906,095100,150550510,2460,2455,2460,2455,501
|
|
20230906,095000,149320550,2460,2465,2465,2460,556
|
|
20230906,094900,147952785,2465,2465,2465,2465,0
|
|
20230906,094800,147952785,2465,2465,2465,2465,1
|
|
20230906,094700,147950320,2455,2455,2455,2455,0
|
|
20230906,094600,147950320,2455,2455,2455,2455,0
|
|
20230906,094500,147950320,2455,2455,2455,2455,784
|
|
20230906,094400,146025600,2455,2460,2460,2455,4090
|
|
20230906,094300,135964900,2460,2460,2460,2460,203
|
|
20230906,094200,135465520,2460,2460,2460,2460,1
|
|
20230906,094100,135463060,2465,2465,2465,2465,2372
|
|
20230906,094000,129616080,2465,2465,2465,2465,0
|
|
20230906,093900,129616080,2465,2465,2465,2465,10
|
|
20230906,093800,129591430,2465,2465,2465,2465,0
|
|
20230906,093700,129591430,2465,2465,2465,2465,4
|
|
20230906,093600,129581570,2465,2465,2465,2460,69
|
|
20230906,093500,129411640,2465,2465,2465,2465,902
|
|
20230906,093400,127188210,2460,2460,2470,2460,140
|
|
20230906,093300,126843745,2470,2465,2470,2465,1301
|
|
20230906,093200,123635790,2465,2465,2465,2465,3
|
|
20230906,093100,123628395,2465,2465,2465,2465,12
|
|
20230906,093000,123598815,2465,2465,2465,2460,6159
|
|
20230906,092900,108438640,2465,2465,2465,2465,0
|
|
20230906,092800,108438640,2465,2465,2465,2465,0
|
|
20230906,092700,108438640,2465,2465,2465,2465,853
|
|
20230906,092600,106335995,2465,2460,2465,2460,4273
|
|
20230906,092500,95818420,2460,2460,2460,2460,800
|
|
20230906,092400,93850420,2460,2460,2460,2460,2
|
|
20230906,092300,93845500,2460,2460,2460,2460,3574
|
|
20230906,092200,85053460,2460,2465,2465,2460,2067
|
|
20230906,092100,79960395,2470,2470,2470,2470,0
|
|
20230906,092000,79960395,2470,2470,2470,2470,50
|
|
20230906,091900,79836895,2470,2470,2470,2470,2647
|
|
20230906,091800,73298805,2465,2465,2465,2465,412
|
|
20230906,091700,72283225,2465,2465,2465,2465,0
|
|
20230906,091600,72283225,2465,2465,2465,2465,2
|
|
20230906,091500,72278295,2465,2465,2465,2465,1000
|
|
20230906,091400,69813295,2470,2470,2470,2465,831
|
|
20230906,091300,67760730,2465,2465,2470,2465,26
|
|
20230906,091200,67696525,2470,2470,2470,2470,80
|
|
20230906,091100,67498925,2470,2455,2470,2455,1110
|
|
20230906,091000,64772365,2455,2460,2460,2455,4727
|
|
20230906,090900,53167400,2455,2460,2470,2455,1917
|
|
20230906,090800,48451720,2460,2465,2465,2460,150
|
|
20230906,090700,48082120,2470,2470,2470,2470,162
|
|
20230906,090600,47681980,2465,2470,2470,2465,1576
|
|
20230906,090500,43792135,2470,2470,2470,2470,0
|
|
20230906,090400,43792135,2470,2465,2470,2465,270
|
|
20230906,090300,43125965,2465,2465,2475,2465,5818
|
|
20230906,090200,28762680,2455,2455,2455,2455,450
|
|
20230906,090100,27657930,2455,2455,2455,2455,291
|
|
20230906,090000,26943525,2455,2465,2465,2450,10954
|