584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184100,610635385,2420,2420,2420,2420,1777
|
|
20230907,184000,610635385,2420,2420,2420,2420,0
|
|
20230907,183900,610635385,2420,2420,2420,2420,0
|
|
20230907,183800,610635385,2420,2420,2420,2420,0
|
|
20230907,183700,610635385,2420,2420,2420,2420,0
|
|
20230907,183600,610635385,2420,2420,2420,2420,0
|
|
20230907,183500,610635385,2420,2420,2420,2420,0
|
|
20230907,183400,610635385,2420,2420,2420,2420,0
|
|
20230907,183300,610635385,2420,2420,2420,2420,0
|
|
20230907,183200,610635385,2420,2420,2420,2420,0
|
|
20230907,183100,610635385,2420,2420,2420,2420,0
|
|
20230907,183000,610635385,2420,2420,2420,2420,0
|
|
20230907,182900,610635385,2420,2420,2420,2420,0
|
|
20230907,182800,610635385,2420,2420,2420,2420,0
|
|
20230907,182700,610635385,2420,2420,2420,2420,0
|
|
20230907,182600,610635385,2420,2420,2420,2420,0
|
|
20230907,182500,610635385,2420,2420,2420,2420,0
|
|
20230907,182400,610635385,2420,2420,2420,2420,0
|
|
20230907,182300,610635385,2420,2420,2420,2420,0
|
|
20230907,182200,610635385,2420,2420,2420,2420,0
|
|
20230907,182100,610635385,2420,2420,2420,2420,0
|
|
20230907,182000,610635385,2420,2420,2420,2420,0
|
|
20230907,181900,610635385,2420,2420,2420,2420,0
|
|
20230907,181800,610635385,2420,2420,2420,2420,0
|
|
20230907,181700,610635385,2420,2420,2420,2420,0
|
|
20230907,181600,610635385,2420,2420,2420,2420,0
|
|
20230907,181500,610635385,2420,2420,2420,2420,0
|
|
20230907,181400,610635385,2420,2420,2420,2420,0
|
|
20230907,181300,610635385,2420,2420,2420,2420,0
|
|
20230907,181200,610635385,2420,2420,2420,2420,0
|
|
20230907,181100,610635385,2420,2420,2420,2420,1777
|
|
20230907,181000,610635385,2420,2420,2420,2420,0
|
|
20230907,180900,610635385,2420,2420,2420,2420,0
|
|
20230907,180800,610635385,2420,2420,2420,2420,0
|
|
20230907,180700,610635385,2420,2420,2420,2420,0
|
|
20230907,180600,610635385,2420,2420,2420,2420,0
|
|
20230907,180500,610635385,2420,2420,2420,2420,0
|
|
20230907,180400,610635385,2420,2420,2420,2420,0
|
|
20230907,180300,610635385,2420,2420,2420,2420,0
|
|
20230907,180200,610635385,2420,2420,2420,2420,0
|
|
20230907,180100,610635385,2420,2420,2420,2420,0
|
|
20230907,180000,610635385,2420,2420,2420,2420,0
|
|
20230907,175900,610635385,2420,2420,2420,2420,0
|
|
20230907,175800,610635385,2420,2420,2420,2420,0
|
|
20230907,175700,610635385,2420,2420,2420,2420,0
|
|
20230907,175600,610635385,2420,2420,2420,2420,0
|
|
20230907,175500,610635385,2420,2420,2420,2420,0
|
|
20230907,175400,610635385,2420,2420,2420,2420,0
|
|
20230907,175300,610635385,2420,2420,2420,2420,0
|
|
20230907,175200,610635385,2420,2420,2420,2420,0
|
|
20230907,175100,610635385,2420,2420,2420,2420,0
|
|
20230907,175000,610635385,2420,2420,2420,2420,0
|
|
20230907,174900,610635385,2420,2420,2420,2420,0
|
|
20230907,174800,610635385,2420,2420,2420,2420,0
|
|
20230907,174700,610635385,2420,2420,2420,2420,0
|
|
20230907,174600,610635385,2420,2420,2420,2420,0
|
|
20230907,174500,610635385,2420,2420,2420,2420,0
|
|
20230907,174400,610635385,2420,2420,2420,2420,0
|
|
20230907,174300,610635385,2420,2420,2420,2420,0
|
|
20230907,174200,610635385,2420,2420,2420,2420,0
|
|
20230907,174100,610635385,2420,2420,2420,2420,1777
|
|
20230907,174000,610635385,2420,2420,2420,2420,0
|
|
20230907,173900,610635385,2420,2420,2420,2420,0
|
|
20230907,173800,610635385,2420,2420,2420,2420,0
|
|
20230907,173700,610635385,2420,2420,2420,2420,0
|
|
20230907,173600,610635385,2420,2420,2420,2420,0
|
|
20230907,173500,610635385,2420,2420,2420,2420,0
|
|
20230907,173400,610635385,2420,2420,2420,2420,0
|
|
20230907,173300,610635385,2420,2420,2420,2420,0
|
|
20230907,173200,610635385,2420,2420,2420,2420,0
|
|
20230907,173100,610635385,2420,2420,2420,2420,0
|
|
20230907,173000,610635385,2420,2420,2420,2420,0
|
|
20230907,172900,610635385,2420,2420,2420,2420,0
|
|
20230907,172800,610635385,2420,2420,2420,2420,0
|
|
20230907,172700,610635385,2420,2420,2420,2420,0
|
|
20230907,172600,610635385,2420,2420,2420,2420,0
|
|
20230907,172500,610635385,2420,2420,2420,2420,0
|
|
20230907,172400,610635385,2420,2420,2420,2420,0
|
|
20230907,172300,610635385,2420,2420,2420,2420,0
|
|
20230907,172200,610635385,2420,2420,2420,2420,0
|
|
20230907,172100,610635385,2420,2420,2420,2420,0
|
|
20230907,172000,610635385,2420,2420,2420,2420,0
|
|
20230907,171900,610635385,2420,2420,2420,2420,0
|
|
20230907,171800,610635385,2420,2420,2420,2420,0
|
|
20230907,171700,610635385,2420,2420,2420,2420,0
|
|
20230907,171600,610635385,2420,2420,2420,2420,0
|
|
20230907,171500,610635385,2420,2420,2420,2420,0
|
|
20230907,171400,610635385,2420,2420,2420,2420,0
|
|
20230907,171300,610635385,2420,2420,2420,2420,0
|
|
20230907,171200,610635385,2420,2420,2420,2420,0
|
|
20230907,171100,610635385,2420,2420,2420,2420,1777
|
|
20230907,171000,610635385,2420,2420,2420,2420,0
|
|
20230907,170900,610635385,2420,2420,2420,2420,0
|
|
20230907,170800,610635385,2420,2420,2420,2420,0
|
|
20230907,170700,610635385,2420,2420,2420,2420,0
|
|
20230907,170600,610635385,2420,2420,2420,2420,0
|
|
20230907,170500,610635385,2420,2420,2420,2420,0
|
|
20230907,170400,610635385,2420,2420,2420,2420,0
|
|
20230907,170300,610635385,2420,2420,2420,2420,0
|
|
20230907,170200,610635385,2420,2420,2420,2420,0
|
|
20230907,170100,610635385,2420,2420,2420,2420,0
|
|
20230907,170000,610635385,2420,2420,2420,2420,0
|
|
20230907,165900,610635385,2420,2420,2420,2420,0
|
|
20230907,165800,610635385,2420,2420,2420,2420,0
|
|
20230907,165700,610635385,2420,2420,2420,2420,0
|
|
20230907,165600,610635385,2420,2420,2420,2420,0
|
|
20230907,165500,610635385,2420,2420,2420,2420,0
|
|
20230907,165400,610635385,2420,2420,2420,2420,0
|
|
20230907,165300,610635385,2420,2420,2420,2420,0
|
|
20230907,165200,610635385,2420,2420,2420,2420,0
|
|
20230907,165100,610635385,2420,2420,2420,2420,0
|
|
20230907,165000,610635385,2420,2420,2420,2420,0
|
|
20230907,164900,610635385,2420,2420,2420,2420,0
|
|
20230907,164800,610635385,2420,2420,2420,2420,0
|
|
20230907,164700,610635385,2420,2420,2420,2420,0
|
|
20230907,164600,610635385,2420,2420,2420,2420,0
|
|
20230907,164500,610635385,2420,2420,2420,2420,0
|
|
20230907,164400,610635385,2420,2420,2420,2420,0
|
|
20230907,164300,610635385,2420,2420,2420,2420,0
|
|
20230907,164200,610635385,2420,2420,2420,2420,0
|
|
20230907,164100,610635385,2420,2420,2420,2420,1777
|
|
20230907,164000,610635385,2420,2420,2420,2420,0
|
|
20230907,163900,610635385,2420,2420,2420,2420,0
|
|
20230907,163800,610635385,2420,2420,2420,2420,0
|
|
20230907,163700,610635385,2420,2420,2420,2420,0
|
|
20230907,163600,610635385,2420,2420,2420,2420,0
|
|
20230907,163500,610635385,2420,2420,2420,2420,0
|
|
20230907,163400,610635385,2420,2420,2420,2420,0
|
|
20230907,163300,610635385,2420,2420,2420,2420,0
|
|
20230907,163200,610635385,2420,2420,2420,2420,0
|
|
20230907,163100,610635385,2420,2420,2420,2420,0
|
|
20230907,163000,610635385,2420,2420,2420,2420,0
|
|
20230907,162900,610635385,2420,2420,2420,2420,0
|
|
20230907,162800,610635385,2420,2420,2420,2420,0
|
|
20230907,162700,610635385,2420,2420,2420,2420,0
|
|
20230907,162600,610635385,2420,2420,2420,2420,0
|
|
20230907,162500,610635385,2420,2420,2420,2420,0
|
|
20230907,162400,610635385,2420,2420,2420,2420,0
|
|
20230907,162300,610635385,2420,2420,2420,2420,0
|
|
20230907,162200,610635385,2420,2420,2420,2420,0
|
|
20230907,162100,610635385,2420,2420,2420,2420,0
|
|
20230907,162000,610635385,2420,2420,2420,2420,0
|
|
20230907,161900,610635385,2420,2420,2420,2420,0
|
|
20230907,161800,610635385,2420,2420,2420,2420,0
|
|
20230907,161700,610635385,2420,2420,2420,2420,0
|
|
20230907,161600,610635385,2420,2420,2420,2420,0
|
|
20230907,161500,610635385,2420,2420,2420,2420,0
|
|
20230907,161400,610635385,2420,2420,2420,2420,0
|
|
20230907,161300,610635385,2420,2420,2420,2420,0
|
|
20230907,161200,610635385,2420,2420,2420,2420,0
|
|
20230907,161100,610635385,2420,2420,2420,2420,1777
|
|
20230907,161000,610635385,2420,2420,2420,2420,0
|
|
20230907,160900,610635385,2420,2420,2420,2420,0
|
|
20230907,160800,610635385,2420,2420,2420,2420,0
|
|
20230907,160700,610635385,2420,2420,2420,2420,0
|
|
20230907,160600,610635385,2420,2420,2420,2420,0
|
|
20230907,160500,610635385,2420,2420,2420,2420,0
|
|
20230907,160400,610635385,2420,2420,2420,2420,0
|
|
20230907,160300,610635385,2420,2420,2420,2420,0
|
|
20230907,160200,610635385,2420,2420,2420,2420,0
|
|
20230907,160100,610635385,2420,2420,2420,2420,0
|
|
20230907,160000,610635385,2420,2420,2420,2420,0
|
|
20230907,155900,610635385,2420,2420,2420,2420,0
|
|
20230907,155800,610635385,2420,2420,2420,2420,0
|
|
20230907,155700,610635385,2420,2420,2420,2420,0
|
|
20230907,155600,610635385,2420,2420,2420,2420,0
|
|
20230907,155500,610635385,2420,2420,2420,2420,0
|
|
20230907,155400,610635385,2420,2420,2420,2420,0
|
|
20230907,155300,610635385,2420,2420,2420,2420,0
|
|
20230907,155200,610635385,2420,2420,2420,2420,0
|
|
20230907,155100,610635385,2420,2420,2420,2420,0
|
|
20230907,155000,610635385,2420,2420,2420,2420,0
|
|
20230907,154900,610635385,2420,2420,2420,2420,0
|
|
20230907,154800,610635385,2420,2420,2420,2420,0
|
|
20230907,154700,610635385,2420,2420,2420,2420,0
|
|
20230907,154600,610635385,2420,2420,2420,2420,0
|
|
20230907,154500,610635385,2420,2420,2420,2420,0
|
|
20230907,154400,610635385,2420,2420,2420,2420,0
|
|
20230907,154300,610635385,2420,2420,2420,2420,0
|
|
20230907,154200,610635385,2420,2420,2420,2420,0
|
|
20230907,154100,610635385,2420,2420,2420,2420,1777
|
|
20230907,154000,610635385,2420,2420,2420,2420,0
|
|
20230907,153900,610635385,2420,2420,2420,2420,0
|
|
20230907,153800,610635385,2420,2420,2420,2420,0
|
|
20230907,153700,610635385,2420,2420,2420,2420,0
|
|
20230907,153600,610635385,2420,2420,2420,2420,0
|
|
20230907,153500,610635385,2420,2420,2420,2420,0
|
|
20230907,153400,610635385,2420,2420,2420,2420,0
|
|
20230907,153300,610635385,2420,2420,2420,2420,0
|
|
20230907,153200,610635385,2420,2420,2420,2420,0
|
|
20230907,153100,610635385,2420,2420,2420,2420,0
|
|
20230907,153000,610635385,2420,2420,2420,2420,1777
|
|
20230907,152900,606335045,2425,2425,2425,2425,0
|
|
20230907,152800,606335045,2425,2425,2425,2425,0
|
|
20230907,152700,606335045,2425,2425,2425,2425,0
|
|
20230907,152600,606335045,2425,2425,2425,2425,0
|
|
20230907,152500,606335045,2425,2425,2425,2425,0
|
|
20230907,152400,606335045,2425,2425,2425,2425,0
|
|
20230907,152300,606335045,2425,2425,2425,2425,0
|
|
20230907,152200,606335045,2425,2425,2425,2425,0
|
|
20230907,152100,606335045,2425,2425,2425,2425,0
|
|
20230907,152000,606335045,2425,2425,2425,2425,0
|
|
20230907,151900,606335045,2425,2420,2425,2420,140
|
|
20230907,151800,605996145,2425,2425,2425,2425,1
|
|
20230907,151700,605993720,2420,2420,2420,2420,1
|
|
20230907,151600,605991300,2425,2425,2425,2425,50
|
|
20230907,151500,605870050,2420,2425,2425,2420,810
|
|
20230907,151400,603909800,2420,2420,2420,2420,1
|
|
20230907,151300,603907380,2425,2425,2425,2425,2953
|
|
20230907,151200,596746355,2425,2420,2430,2420,808
|
|
20230907,151100,594788485,2425,2425,2425,2425,692
|
|
20230907,151000,593110385,2425,2425,2425,2425,2603
|
|
20230907,150900,586798110,2425,2425,2425,2425,0
|
|
20230907,150800,586798110,2425,2425,2425,2425,44
|
|
20230907,150700,586691410,2430,2430,2430,2430,2
|
|
20230907,150600,586686550,2430,2430,2430,2430,5
|
|
20230907,150500,586674400,2425,2425,2425,2425,7
|
|
20230907,150400,586657425,2425,2425,2425,2425,200
|
|
20230907,150300,586172425,2425,2430,2430,2425,338
|
|
20230907,150200,585352735,2430,2425,2430,2425,181
|
|
20230907,150100,584913775,2425,2425,2425,2425,0
|
|
20230907,150000,584913775,2425,2425,2425,2425,0
|
|
20230907,145900,584913775,2425,2425,2425,2425,2
|
|
20230907,145800,584908925,2425,2425,2425,2425,0
|
|
20230907,145700,584908925,2425,2425,2425,2425,0
|
|
20230907,145600,584908925,2425,2425,2425,2425,0
|
|
20230907,145500,584908925,2425,2425,2425,2425,0
|
|
20230907,145400,584908925,2425,2425,2425,2425,280
|
|
20230907,145300,584229925,2425,2425,2425,2425,0
|
|
20230907,145200,584229925,2425,2425,2425,2425,10
|
|
20230907,145100,584205675,2430,2430,2430,2430,0
|
|
20230907,145000,584205675,2430,2430,2430,2430,0
|
|
20230907,144900,584205675,2430,2430,2430,2430,0
|
|
20230907,144800,584205675,2430,2430,2430,2430,0
|
|
20230907,144700,584205675,2430,2430,2430,2430,0
|
|
20230907,144600,584205675,2430,2425,2430,2420,4550
|
|
20230907,144500,573153075,2425,2425,2425,2425,1078
|
|
20230907,144400,570538925,2430,2430,2430,2430,8
|
|
20230907,144300,570519485,2430,2430,2430,2430,0
|
|
20230907,144200,570519485,2430,2430,2430,2430,1
|
|
20230907,144100,570517055,2425,2425,2425,2425,0
|
|
20230907,144000,570517055,2425,2425,2425,2425,0
|
|
20230907,143900,570517055,2425,2425,2425,2425,80
|
|
20230907,143800,570323055,2420,2420,2420,2420,0
|
|
20230907,143700,570323055,2420,2420,2420,2420,0
|
|
20230907,143600,570323055,2420,2420,2420,2420,0
|
|
20230907,143500,570323055,2420,2420,2420,2420,0
|
|
20230907,143400,570323055,2420,2420,2420,2420,0
|
|
20230907,143300,570323055,2420,2425,2425,2420,26599
|
|
20230907,143200,505940065,2425,2425,2425,2425,0
|
|
20230907,143100,505940065,2425,2425,2435,2425,2883
|
|
20230907,143000,498948740,2435,2435,2435,2435,0
|
|
20230907,142900,498948740,2435,2435,2435,2435,0
|
|
20230907,142800,498948740,2435,2425,2435,2425,1873
|
|
20230907,142700,494406705,2430,2430,2430,2430,620
|
|
20230907,142600,492900105,2425,2425,2425,2425,0
|
|
20230907,142500,492900105,2425,2425,2425,2425,0
|
|
20230907,142400,492900105,2425,2425,2425,2425,0
|
|
20230907,142300,492900105,2425,2425,2425,2425,1840
|
|
20230907,142200,488438105,2430,2430,2430,2430,377
|
|
20230907,142100,487521995,2430,2430,2430,2430,1000
|
|
20230907,142000,485091995,2435,2435,2435,2435,200
|
|
20230907,141900,484604995,2435,2435,2435,2435,4
|
|
20230907,141800,484595255,2430,2430,2430,2430,120
|
|
20230907,141700,484303655,2430,2430,2430,2430,51
|
|
20230907,141600,484179725,2435,2435,2435,2435,1
|
|
20230907,141500,484177290,2430,2430,2430,2430,1300
|
|
20230907,141400,481018290,2430,2430,2430,2430,8
|
|
20230907,141300,480998850,2430,2430,2430,2430,704
|
|
20230907,141200,479288130,2430,2430,2430,2430,0
|
|
20230907,141100,479288130,2430,2430,2430,2430,0
|
|
20230907,141000,479288130,2430,2430,2430,2430,0
|
|
20230907,140900,479288130,2430,2430,2430,2430,32
|
|
20230907,140800,479210370,2435,2435,2435,2435,14
|
|
20230907,140700,479176280,2430,2430,2430,2430,907
|
|
20230907,140600,476972270,2435,2435,2435,2435,0
|
|
20230907,140500,476972270,2435,2435,2435,2435,3
|
|
20230907,140400,476964965,2435,2435,2435,2435,13
|
|
20230907,140300,476933310,2435,2430,2435,2430,103
|
|
20230907,140200,476683005,2435,2435,2435,2435,0
|
|
20230907,140100,476683005,2435,2435,2435,2435,0
|
|
20230907,140000,476683005,2435,2435,2435,2435,0
|
|
20230907,135900,476683005,2435,2435,2435,2435,0
|
|
20230907,135800,476683005,2435,2435,2435,2435,0
|
|
20230907,135700,476683005,2435,2435,2435,2435,0
|
|
20230907,135600,476683005,2435,2425,2435,2425,1004
|
|
20230907,135500,474248265,2435,2425,2435,2425,11
|
|
20230907,135400,474221490,2435,2435,2435,2435,0
|
|
20230907,135300,474221490,2435,2435,2435,2435,0
|
|
20230907,135200,474221490,2435,2435,2435,2435,0
|
|
20230907,135100,474221490,2435,2425,2435,2425,103
|
|
20230907,135000,473971685,2425,2425,2425,2425,0
|
|
20230907,134900,473971685,2425,2425,2425,2425,0
|
|
20230907,134800,473971685,2425,2425,2425,2425,0
|
|
20230907,134700,473971685,2425,2425,2425,2425,0
|
|
20230907,134600,473971685,2425,2425,2425,2425,200
|
|
20230907,134500,473486685,2425,2425,2425,2425,15
|
|
20230907,134400,473450310,2425,2425,2425,2425,0
|
|
20230907,134300,473450310,2425,2425,2425,2425,0
|
|
20230907,134200,473450310,2425,2430,2430,2425,3000
|
|
20230907,134100,466161400,2435,2435,2435,2435,10
|
|
20230907,134000,466137050,2435,2435,2435,2435,0
|
|
20230907,133900,466137050,2435,2435,2435,2435,0
|
|
20230907,133800,466137050,2435,2435,2435,2435,0
|
|
20230907,133700,466137050,2435,2435,2435,2435,0
|
|
20230907,133600,466137050,2435,2435,2435,2435,200
|
|
20230907,133500,465650050,2430,2435,2435,2430,101
|
|
20230907,133400,465404615,2435,2435,2435,2435,0
|
|
20230907,133300,465404615,2435,2435,2435,2435,0
|
|
20230907,133200,465404615,2435,2435,2435,2435,131
|
|
20230907,133100,465085630,2435,2435,2435,2435,50
|
|
20230907,133000,464963880,2430,2430,2430,2430,225
|
|
20230907,132900,464417130,2430,2430,2430,2430,0
|
|
20230907,132800,464417130,2430,2430,2430,2430,0
|
|
20230907,132700,464417130,2430,2430,2430,2430,2
|
|
20230907,132600,464412270,2430,2430,2430,2430,1000
|
|
20230907,132500,461982270,2430,2430,2430,2430,0
|
|
20230907,132400,461982270,2430,2430,2430,2430,0
|
|
20230907,132300,461982270,2430,2430,2430,2430,0
|
|
20230907,132200,461982270,2430,2430,2430,2430,0
|
|
20230907,132100,461982270,2430,2430,2430,2430,0
|
|
20230907,132000,461982270,2430,2430,2430,2430,0
|
|
20230907,131900,461982270,2430,2430,2430,2430,0
|
|
20230907,131800,461982270,2430,2430,2430,2430,0
|
|
20230907,131700,461982270,2430,2430,2430,2430,0
|
|
20230907,131600,461982270,2430,2430,2430,2430,0
|
|
20230907,131500,461982270,2430,2430,2430,2430,0
|
|
20230907,131400,461982270,2430,2430,2430,2430,0
|
|
20230907,131300,461982270,2430,2430,2430,2430,0
|
|
20230907,131200,461982270,2430,2430,2430,2430,411
|
|
20230907,131100,460983540,2430,2430,2430,2430,0
|
|
20230907,131000,460983540,2430,2430,2430,2430,0
|
|
20230907,130900,460983540,2430,2435,2435,2430,455
|
|
20230907,130800,459876785,2440,2440,2440,2440,0
|
|
20230907,130700,459876785,2440,2440,2440,2440,0
|
|
20230907,130600,459876785,2440,2440,2440,2440,0
|
|
20230907,130500,459876785,2440,2440,2440,2440,0
|
|
20230907,130400,459876785,2440,2440,2440,2440,0
|
|
20230907,130300,459876785,2440,2440,2440,2440,10
|
|
20230907,130200,459852385,2440,2440,2440,2440,0
|
|
20230907,130100,459852385,2440,2440,2440,2440,0
|
|
20230907,130000,459852385,2440,2440,2440,2440,0
|
|
20230907,125900,459852385,2440,2440,2440,2440,0
|
|
20230907,125800,459852385,2440,2440,2440,2440,0
|
|
20230907,125700,459852385,2440,2440,2440,2440,0
|
|
20230907,125600,459852385,2440,2440,2440,2440,0
|
|
20230907,125500,459852385,2440,2440,2440,2440,0
|
|
20230907,125400,459852385,2440,2440,2440,2440,0
|
|
20230907,125300,459852385,2440,2440,2440,2440,0
|
|
20230907,125200,459852385,2440,2440,2440,2440,364
|
|
20230907,125100,458964225,2440,2435,2440,2435,2496
|
|
20230907,125000,452886450,2440,2440,2440,2440,0
|
|
20230907,124900,452886450,2440,2440,2440,2440,0
|
|
20230907,124800,452886450,2440,2440,2440,2440,0
|
|
20230907,124700,452886450,2440,2440,2440,2440,0
|
|
20230907,124600,452886450,2440,2440,2440,2440,0
|
|
20230907,124500,452886450,2440,2440,2440,2440,0
|
|
20230907,124400,452886450,2440,2440,2440,2440,0
|
|
20230907,124300,452886450,2440,2440,2440,2440,0
|
|
20230907,124200,452886450,2440,2440,2440,2440,1
|
|
20230907,124100,452884010,2440,2440,2440,2440,0
|
|
20230907,124000,452884010,2440,2440,2440,2440,0
|
|
20230907,123900,452884010,2440,2440,2440,2440,5
|
|
20230907,123800,452871810,2440,2440,2440,2440,1
|
|
20230907,123700,452869370,2440,2440,2440,2440,739
|
|
20230907,123600,451066210,2435,2435,2435,2435,100
|
|
20230907,123500,450822710,2435,2435,2435,2435,0
|
|
20230907,123400,450822710,2435,2435,2435,2435,0
|
|
20230907,123300,450822710,2435,2435,2435,2435,403
|
|
20230907,123200,449841405,2435,2435,2435,2435,0
|
|
20230907,123100,449841405,2435,2435,2435,2435,0
|
|
20230907,123000,449841405,2435,2435,2435,2435,0
|
|
20230907,122900,449841405,2435,2435,2435,2435,250
|
|
20230907,122800,449232655,2435,2435,2435,2435,500
|
|
20230907,122700,448015155,2435,2435,2435,2435,0
|
|
20230907,122600,448015155,2435,2435,2435,2435,0
|
|
20230907,122500,448015155,2435,2435,2435,2435,50
|
|
20230907,122400,447893405,2435,2435,2435,2435,207
|
|
20230907,122300,447389360,2440,2440,2440,2440,0
|
|
20230907,122200,447389360,2440,2440,2440,2440,0
|
|
20230907,122100,447389360,2440,2440,2440,2440,200
|
|
20230907,122000,446901360,2440,2440,2440,2440,0
|
|
20230907,121900,446901360,2440,2440,2440,2440,0
|
|
20230907,121800,446901360,2440,2440,2440,2440,0
|
|
20230907,121700,446901360,2440,2440,2440,2440,1000
|
|
20230907,121600,444461360,2435,2435,2435,2435,1718
|
|
20230907,121500,440278030,2430,2430,2430,2430,0
|
|
20230907,121400,440278030,2430,2430,2430,2430,0
|
|
20230907,121300,440278030,2430,2430,2430,2430,627
|
|
20230907,121200,438754420,2425,2425,2425,2425,1
|
|
20230907,121100,438751995,2425,2425,2425,2425,50
|
|
20230907,121000,438630745,2430,2430,2430,2430,0
|
|
20230907,120900,438630745,2430,2430,2430,2430,0
|
|
20230907,120800,438630745,2430,2430,2430,2430,0
|
|
20230907,120700,438630745,2430,2430,2430,2430,2500
|
|
20230907,120600,432555745,2430,2430,2430,2430,11
|
|
20230907,120500,432529015,2430,2430,2430,2430,0
|
|
20230907,120400,432529015,2430,2430,2430,2430,0
|
|
20230907,120300,432529015,2430,2430,2430,2430,0
|
|
20230907,120200,432529015,2430,2420,2430,2420,1041
|
|
20230907,120100,430005535,2420,2420,2420,2420,0
|
|
20230907,120000,430005535,2420,2420,2420,2420,0
|
|
20230907,115900,430005535,2420,2420,2420,2420,0
|
|
20230907,115800,430005535,2420,2420,2420,2420,0
|
|
20230907,115700,430005535,2420,2420,2420,2420,43
|
|
20230907,115600,429901475,2425,2425,2425,2425,0
|
|
20230907,115500,429901475,2425,2425,2425,2425,2149
|
|
20230907,115400,424690150,2425,2425,2425,2425,1
|
|
20230907,115300,424687725,2425,2425,2425,2425,0
|
|
20230907,115200,424687725,2425,2425,2425,2425,0
|
|
20230907,115100,424687725,2425,2425,2425,2425,0
|
|
20230907,115000,424687725,2425,2425,2425,2425,179
|
|
20230907,114900,424253650,2425,2425,2425,2425,1
|
|
20230907,114800,424251225,2415,2415,2415,2415,0
|
|
20230907,114700,424251225,2415,2420,2420,2415,8000
|
|
20230907,114600,404915080,2430,2430,2430,2430,0
|
|
20230907,114500,404915080,2430,2430,2430,2430,0
|
|
20230907,114400,404915080,2430,2430,2430,2430,460
|
|
20230907,114300,403797280,2425,2425,2425,2425,209
|
|
20230907,114200,403290455,2420,2420,2420,2420,0
|
|
20230907,114100,403290455,2420,2420,2420,2420,0
|
|
20230907,114000,403290455,2420,2420,2420,2420,320
|
|
20230907,113900,402516055,2420,2420,2420,2420,220
|
|
20230907,113800,401983655,2420,2420,2420,2420,1173
|
|
20230907,113700,399144995,2420,2420,2420,2420,0
|
|
20230907,113600,399144995,2420,2420,2420,2420,0
|
|
20230907,113500,399144995,2420,2420,2420,2420,614
|
|
20230907,113400,397659115,2425,2425,2425,2425,0
|
|
20230907,113300,397659115,2425,2425,2425,2425,0
|
|
20230907,113200,397659115,2425,2425,2425,2425,0
|
|
20230907,113100,397659115,2425,2425,2425,2425,0
|
|
20230907,113000,397659115,2425,2420,2425,2420,1501
|
|
20230907,112900,394026690,2420,2420,2420,2420,1427
|
|
20230907,112800,390573350,2420,2420,2420,2420,0
|
|
20230907,112700,390573350,2420,2420,2420,2420,0
|
|
20230907,112600,390573350,2420,2420,2420,2420,0
|
|
20230907,112500,390573350,2420,2420,2420,2420,16
|
|
20230907,112400,390534630,2420,2420,2420,2420,150
|
|
20230907,112300,390171630,2420,2420,2420,2420,0
|
|
20230907,112200,390171630,2420,2420,2420,2420,0
|
|
20230907,112100,390171630,2420,2420,2420,2420,0
|
|
20230907,112000,390171630,2420,2420,2420,2420,0
|
|
20230907,111900,390171630,2420,2420,2420,2420,4054
|
|
20230907,111800,380360950,2420,2425,2425,2420,2000
|
|
20230907,111700,375518425,2425,2425,2425,2425,0
|
|
20230907,111600,375518425,2425,2425,2425,2425,0
|
|
20230907,111500,375518425,2425,2425,2425,2425,0
|
|
20230907,111400,375518425,2425,2425,2425,2425,0
|
|
20230907,111300,375518425,2425,2425,2425,2425,19
|
|
20230907,111200,375472350,2425,2425,2425,2425,0
|
|
20230907,111100,375472350,2425,2425,2425,2425,43
|
|
20230907,111000,375368075,2420,2420,2420,2420,500
|
|
20230907,110900,374158075,2420,2420,2420,2420,958
|
|
20230907,110800,371839715,2425,2425,2425,2425,0
|
|
20230907,110700,371839715,2425,2425,2425,2425,138
|
|
20230907,110600,371505065,2425,2425,2425,2425,260
|
|
20230907,110500,370874565,2430,2430,2430,2430,8
|
|
20230907,110400,370855125,2430,2430,2430,2430,0
|
|
20230907,110300,370855125,2430,2435,2435,2430,1405
|
|
20230907,110200,367440960,2430,2430,2430,2430,2703
|
|
20230907,110100,360872670,2430,2430,2430,2430,0
|
|
20230907,110000,360872670,2430,2430,2430,2430,0
|
|
20230907,105900,360872670,2430,2420,2430,2420,31
|
|
20230907,105800,360797640,2430,2430,2430,2430,1
|
|
20230907,105700,360795210,2420,2420,2420,2420,0
|
|
20230907,105600,360795210,2420,2420,2420,2420,0
|
|
20230907,105500,360795210,2420,2420,2420,2420,1202
|
|
20230907,105400,357886370,2420,2420,2420,2415,1102
|
|
20230907,105300,355220880,2420,2420,2420,2420,1
|
|
20230907,105200,355218460,2415,2415,2415,2415,1
|
|
20230907,105100,355216045,2415,2415,2415,2415,0
|
|
20230907,105000,355216045,2415,2415,2415,2415,3
|
|
20230907,104900,355208800,2415,2415,2415,2415,0
|
|
20230907,104800,355208800,2415,2415,2415,2415,20
|
|
20230907,104700,355160500,2415,2415,2415,2415,200
|
|
20230907,104600,354677500,2415,2430,2430,2415,34196
|
|
20230907,104500,271883235,2435,2435,2435,2435,0
|
|
20230907,104400,271883235,2435,2435,2435,2435,0
|
|
20230907,104300,271883235,2435,2435,2435,2435,2
|
|
20230907,104200,271878365,2435,2435,2435,2435,0
|
|
20230907,104100,271878365,2435,2435,2435,2435,0
|
|
20230907,104000,271878365,2435,2435,2435,2435,0
|
|
20230907,103900,271878365,2435,2435,2435,2435,20
|
|
20230907,103800,271829665,2430,2430,2430,2430,1081
|
|
20230907,103700,269202835,2430,2430,2430,2430,919
|
|
20230907,103600,266969665,2435,2435,2435,2435,79
|
|
20230907,103500,266777300,2435,2435,2435,2435,18
|
|
20230907,103400,266733470,2435,2435,2435,2435,12
|
|
20230907,103300,266704250,2435,2435,2435,2435,0
|
|
20230907,103200,266704250,2435,2435,2435,2435,0
|
|
20230907,103100,266704250,2435,2430,2435,2430,1155
|
|
20230907,103000,263897585,2430,2430,2430,2430,0
|
|
20230907,102900,263897585,2430,2430,2430,2430,100
|
|
20230907,102800,263654585,2430,2430,2430,2430,654
|
|
20230907,102700,262065365,2430,2430,2430,2430,0
|
|
20230907,102600,262065365,2430,2430,2430,2430,0
|
|
20230907,102500,262065365,2430,2430,2430,2430,0
|
|
20230907,102400,262065365,2430,2430,2430,2430,50
|
|
20230907,102300,261943865,2430,2435,2435,2430,100
|
|
20230907,102200,261700590,2435,2435,2435,2435,5
|
|
20230907,102100,261688415,2435,2435,2435,2435,0
|
|
20230907,102000,261688415,2435,2435,2435,2435,0
|
|
20230907,101900,261688415,2435,2430,2435,2425,437
|
|
20230907,101800,260626520,2425,2425,2425,2425,100
|
|
20230907,101700,260384020,2425,2425,2425,2425,8
|
|
20230907,101600,260364620,2425,2425,2425,2425,30
|
|
20230907,101500,260291870,2425,2425,2425,2425,0
|
|
20230907,101400,260291870,2425,2425,2425,2425,0
|
|
20230907,101300,260291870,2425,2425,2425,2425,577
|
|
20230907,101200,258892645,2425,2425,2425,2425,166
|
|
20230907,101100,258490095,2425,2425,2425,2425,0
|
|
20230907,101000,258490095,2425,2425,2425,2425,453
|
|
20230907,100900,257391570,2425,2425,2425,2425,50
|
|
20230907,100800,257270320,2425,2425,2425,2425,0
|
|
20230907,100700,257270320,2425,2425,2425,2425,40
|
|
20230907,100600,257173320,2425,2425,2425,2425,0
|
|
20230907,100500,257173320,2425,2425,2425,2425,405
|
|
20230907,100400,256191195,2435,2435,2435,2435,0
|
|
20230907,100300,256191195,2435,2435,2435,2435,0
|
|
20230907,100200,256191195,2435,2420,2435,2420,435
|
|
20230907,100100,255131985,2425,2440,2440,2425,2056
|
|
20230907,100000,250146170,2435,2435,2435,2435,1267
|
|
20230907,095900,247061025,2425,2435,2435,2425,51912
|
|
20230907,095800,121139895,2435,2430,2440,2430,405
|
|
20230907,095700,120152745,2430,2445,2445,2430,55
|
|
20230907,095600,120019020,2430,2430,2430,2430,20
|
|
20230907,095500,119970420,2430,2430,2445,2430,568
|
|
20230907,095400,118587105,2430,2430,2430,2430,4121
|
|
20230907,095300,108573075,2430,2435,2435,2430,6735
|
|
20230907,095200,92173835,2435,2435,2435,2435,0
|
|
20230907,095100,92173835,2435,2435,2435,2435,1348
|
|
20230907,095000,88891455,2435,2435,2435,2435,0
|
|
20230907,094900,88891455,2435,2440,2445,2435,814
|
|
20230907,094800,86905895,2440,2440,2440,2440,1177
|
|
20230907,094700,84034015,2440,2440,2440,2440,121
|
|
20230907,094600,83738775,2440,2440,2440,2440,1
|
|
20230907,094500,83736335,2445,2445,2445,2445,2
|
|
20230907,094400,83731445,2445,2445,2445,2445,8
|
|
20230907,094300,83711885,2445,2445,2445,2445,12
|
|
20230907,094200,83682545,2445,2445,2445,2445,206
|
|
20230907,094100,83178875,2450,2450,2450,2450,0
|
|
20230907,094000,83178875,2450,2450,2450,2450,0
|
|
20230907,093900,83178875,2450,2450,2450,2450,14
|
|
20230907,093800,83144575,2450,2450,2450,2450,27
|
|
20230907,093700,83078425,2445,2445,2445,2445,200
|
|
20230907,093600,82589425,2450,2450,2450,2450,9
|
|
20230907,093500,82567375,2450,2450,2450,2450,3
|
|
20230907,093400,82560025,2450,2450,2450,2450,2
|
|
20230907,093300,82555125,2450,2450,2450,2450,240
|
|
20230907,093200,81967125,2450,2440,2450,2440,2544
|
|
20230907,093100,75754825,2445,2450,2450,2445,2
|
|
20230907,093000,75749930,2450,2445,2450,2445,1825
|
|
20230907,092900,71287795,2450,2450,2450,2450,4
|
|
20230907,092800,71277995,2445,2445,2450,2445,1121
|
|
20230907,092700,68536995,2450,2450,2450,2450,0
|
|
20230907,092600,68536995,2450,2450,2450,2450,0
|
|
20230907,092500,68536995,2450,2450,2450,2445,2926
|
|
20230907,092400,61377425,2450,2450,2450,2450,0
|
|
20230907,092300,61377425,2450,2450,2450,2450,76
|
|
20230907,092200,61191225,2455,2455,2455,2455,1
|
|
20230907,092100,61188770,2455,2455,2455,2455,10
|
|
20230907,092000,61164220,2445,2445,2445,2445,0
|
|
20230907,091900,61164220,2445,2450,2455,2445,425
|
|
20230907,091800,60123100,2455,2455,2455,2455,50
|
|
20230907,091700,60000350,2455,2455,2455,2455,305
|
|
20230907,091600,59251575,2445,2440,2445,2440,1060
|
|
20230907,091500,56664875,2440,2440,2440,2440,246
|
|
20230907,091400,56064635,2445,2450,2450,2445,11
|
|
20230907,091300,56037735,2440,2455,2455,2440,1005
|
|
20230907,091200,53585460,2440,2440,2440,2440,1957
|
|
20230907,091100,48810380,2440,2440,2440,2440,0
|
|
20230907,091000,48810380,2440,2455,2455,2440,502
|
|
20230907,090900,47585425,2455,2455,2455,2455,969
|
|
20230907,090800,45206530,2440,2440,2440,2435,12004
|
|
20230907,090700,15951770,2440,2445,2445,2440,2413
|
|
20230907,090600,10057130,2445,2450,2450,2445,411
|
|
20230907,090500,9050185,2450,2460,2460,2450,1010
|
|
20230907,090400,6575170,2465,2465,2465,2465,0
|
|
20230907,090300,6575170,2465,2465,2465,2465,10
|
|
20230907,090200,6550520,2470,2455,2470,2455,691
|
|
20230907,090100,4850470,2440,2445,2445,2440,155
|
|
20230907,090000,4472120,2450,2440,2450,2440,1832
|