584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,184100,788723750,2480,2480,2480,2480,35951
|
|
20230908,184000,788723750,2480,2480,2480,2480,0
|
|
20230908,183900,788723750,2480,2480,2480,2480,0
|
|
20230908,183800,788723750,2480,2480,2480,2480,0
|
|
20230908,183700,788723750,2480,2480,2480,2480,0
|
|
20230908,183600,788723750,2480,2480,2480,2480,0
|
|
20230908,183500,788723750,2480,2480,2480,2480,0
|
|
20230908,183400,788723750,2480,2480,2480,2480,0
|
|
20230908,183300,788723750,2480,2480,2480,2480,0
|
|
20230908,183200,788723750,2480,2480,2480,2480,0
|
|
20230908,183100,788723750,2480,2480,2480,2480,0
|
|
20230908,183000,788723750,2480,2480,2480,2480,0
|
|
20230908,182900,788723750,2480,2480,2480,2480,0
|
|
20230908,182800,788723750,2480,2480,2480,2480,0
|
|
20230908,182700,788723750,2480,2480,2480,2480,0
|
|
20230908,182600,788723750,2480,2480,2480,2480,0
|
|
20230908,182500,788723750,2480,2480,2480,2480,0
|
|
20230908,182400,788723750,2480,2480,2480,2480,0
|
|
20230908,182300,788723750,2480,2480,2480,2480,0
|
|
20230908,182200,788723750,2480,2480,2480,2480,0
|
|
20230908,182100,788723750,2480,2480,2480,2480,0
|
|
20230908,182000,788723750,2480,2480,2480,2480,0
|
|
20230908,181900,788723750,2480,2480,2480,2480,0
|
|
20230908,181800,788723750,2480,2480,2480,2480,0
|
|
20230908,181700,788723750,2480,2480,2480,2480,0
|
|
20230908,181600,788723750,2480,2480,2480,2480,0
|
|
20230908,181500,788723750,2480,2480,2480,2480,0
|
|
20230908,181400,788723750,2480,2480,2480,2480,0
|
|
20230908,181300,788723750,2480,2480,2480,2480,0
|
|
20230908,181200,788723750,2480,2480,2480,2480,0
|
|
20230908,181100,788723750,2480,2480,2480,2480,35951
|
|
20230908,181000,788723750,2480,2480,2480,2480,0
|
|
20230908,180900,788723750,2480,2480,2480,2480,0
|
|
20230908,180800,788723750,2480,2480,2480,2480,0
|
|
20230908,180700,788723750,2480,2480,2480,2480,0
|
|
20230908,180600,788723750,2480,2480,2480,2480,0
|
|
20230908,180500,788723750,2480,2480,2480,2480,0
|
|
20230908,180400,788723750,2480,2480,2480,2480,0
|
|
20230908,180300,788723750,2480,2480,2480,2480,0
|
|
20230908,180200,788723750,2480,2480,2480,2480,0
|
|
20230908,180100,788723750,2480,2480,2480,2480,0
|
|
20230908,180000,788723750,2480,2480,2480,2480,0
|
|
20230908,175900,788723750,2480,2480,2480,2480,0
|
|
20230908,175800,788723750,2480,2480,2480,2480,0
|
|
20230908,175700,788723750,2480,2480,2480,2480,0
|
|
20230908,175600,788723750,2480,2480,2480,2480,0
|
|
20230908,175500,788723750,2480,2480,2480,2480,0
|
|
20230908,175400,788723750,2480,2480,2480,2480,0
|
|
20230908,175300,788723750,2480,2480,2480,2480,0
|
|
20230908,175200,788723750,2480,2480,2480,2480,0
|
|
20230908,175100,788723750,2480,2480,2480,2480,0
|
|
20230908,175000,788723750,2480,2480,2480,2480,0
|
|
20230908,174900,788723750,2480,2480,2480,2480,0
|
|
20230908,174800,788723750,2480,2480,2480,2480,0
|
|
20230908,174700,788723750,2480,2480,2480,2480,0
|
|
20230908,174600,788723750,2480,2480,2480,2480,0
|
|
20230908,174500,788723750,2480,2480,2480,2480,0
|
|
20230908,174400,788723750,2480,2480,2480,2480,0
|
|
20230908,174300,788723750,2480,2480,2480,2480,0
|
|
20230908,174200,788723750,2480,2480,2480,2480,0
|
|
20230908,174100,788723750,2480,2480,2480,2480,35951
|
|
20230908,174000,788723750,2480,2480,2480,2480,0
|
|
20230908,173900,788723750,2480,2480,2480,2480,0
|
|
20230908,173800,788723750,2480,2480,2480,2480,0
|
|
20230908,173700,788723750,2480,2480,2480,2480,0
|
|
20230908,173600,788723750,2480,2480,2480,2480,0
|
|
20230908,173500,788723750,2480,2480,2480,2480,0
|
|
20230908,173400,788723750,2480,2480,2480,2480,0
|
|
20230908,173300,788723750,2480,2480,2480,2480,0
|
|
20230908,173200,788723750,2480,2480,2480,2480,0
|
|
20230908,173100,788723750,2480,2480,2480,2480,0
|
|
20230908,173000,788723750,2480,2480,2480,2480,0
|
|
20230908,172900,788723750,2480,2480,2480,2480,0
|
|
20230908,172800,788723750,2480,2480,2480,2480,0
|
|
20230908,172700,788723750,2480,2480,2480,2480,0
|
|
20230908,172600,788723750,2480,2480,2480,2480,0
|
|
20230908,172500,788723750,2480,2480,2480,2480,0
|
|
20230908,172400,788723750,2480,2480,2480,2480,0
|
|
20230908,172300,788723750,2480,2480,2480,2480,0
|
|
20230908,172200,788723750,2480,2480,2480,2480,0
|
|
20230908,172100,788723750,2480,2480,2480,2480,0
|
|
20230908,172000,788723750,2480,2480,2480,2480,0
|
|
20230908,171900,788723750,2480,2480,2480,2480,0
|
|
20230908,171800,788723750,2480,2480,2480,2480,0
|
|
20230908,171700,788723750,2480,2480,2480,2480,0
|
|
20230908,171600,788723750,2480,2480,2480,2480,0
|
|
20230908,171500,788723750,2480,2480,2480,2480,0
|
|
20230908,171400,788723750,2480,2480,2480,2480,0
|
|
20230908,171300,788723750,2480,2480,2480,2480,0
|
|
20230908,171200,788723750,2480,2480,2480,2480,0
|
|
20230908,171100,788723750,2480,2480,2480,2480,35951
|
|
20230908,171000,788723750,2480,2480,2480,2480,0
|
|
20230908,170900,788723750,2480,2480,2480,2480,0
|
|
20230908,170800,788723750,2480,2480,2480,2480,0
|
|
20230908,170700,788723750,2480,2480,2480,2480,0
|
|
20230908,170600,788723750,2480,2480,2480,2480,0
|
|
20230908,170500,788723750,2480,2480,2480,2480,0
|
|
20230908,170400,788723750,2480,2480,2480,2480,0
|
|
20230908,170300,788723750,2480,2480,2480,2480,0
|
|
20230908,170200,788723750,2480,2480,2480,2480,0
|
|
20230908,170100,788723750,2480,2480,2480,2480,0
|
|
20230908,170000,788723750,2480,2480,2480,2480,0
|
|
20230908,165900,788723750,2480,2480,2480,2480,0
|
|
20230908,165800,788723750,2480,2480,2480,2480,0
|
|
20230908,165700,788723750,2480,2480,2480,2480,0
|
|
20230908,165600,788723750,2480,2480,2480,2480,0
|
|
20230908,165500,788723750,2480,2480,2480,2480,0
|
|
20230908,165400,788723750,2480,2480,2480,2480,0
|
|
20230908,165300,788723750,2480,2480,2480,2480,0
|
|
20230908,165200,788723750,2480,2480,2480,2480,0
|
|
20230908,165100,788723750,2480,2480,2480,2480,0
|
|
20230908,165000,788723750,2480,2480,2480,2480,0
|
|
20230908,164900,788723750,2480,2480,2480,2480,0
|
|
20230908,164800,788723750,2480,2480,2480,2480,0
|
|
20230908,164700,788723750,2480,2480,2480,2480,0
|
|
20230908,164600,788723750,2480,2480,2480,2480,0
|
|
20230908,164500,788723750,2480,2480,2480,2480,0
|
|
20230908,164400,788723750,2480,2480,2480,2480,0
|
|
20230908,164300,788723750,2480,2480,2480,2480,0
|
|
20230908,164200,788723750,2480,2480,2480,2480,0
|
|
20230908,164100,788723750,2480,2480,2480,2480,35951
|
|
20230908,164000,788723750,2480,2480,2480,2480,0
|
|
20230908,163900,788723750,2480,2480,2480,2480,0
|
|
20230908,163800,788723750,2480,2480,2480,2480,0
|
|
20230908,163700,788723750,2480,2480,2480,2480,0
|
|
20230908,163600,788723750,2480,2480,2480,2480,0
|
|
20230908,163500,788723750,2480,2480,2480,2480,0
|
|
20230908,163400,788723750,2480,2480,2480,2480,0
|
|
20230908,163300,788723750,2480,2480,2480,2480,0
|
|
20230908,163200,788723750,2480,2480,2480,2480,0
|
|
20230908,163100,788723750,2480,2480,2480,2480,0
|
|
20230908,163000,788723750,2480,2480,2480,2480,0
|
|
20230908,162900,788723750,2480,2480,2480,2480,0
|
|
20230908,162800,788723750,2480,2480,2480,2480,0
|
|
20230908,162700,788723750,2480,2480,2480,2480,0
|
|
20230908,162600,788723750,2480,2480,2480,2480,0
|
|
20230908,162500,788723750,2480,2480,2480,2480,0
|
|
20230908,162400,788723750,2480,2480,2480,2480,0
|
|
20230908,162300,788723750,2480,2480,2480,2480,0
|
|
20230908,162200,788723750,2480,2480,2480,2480,0
|
|
20230908,162100,788723750,2480,2480,2480,2480,0
|
|
20230908,162000,788723750,2480,2480,2480,2480,0
|
|
20230908,161900,788723750,2480,2480,2480,2480,0
|
|
20230908,161800,788723750,2480,2480,2480,2480,0
|
|
20230908,161700,788723750,2480,2480,2480,2480,0
|
|
20230908,161600,788723750,2480,2480,2480,2480,0
|
|
20230908,161500,788723750,2480,2480,2480,2480,0
|
|
20230908,161400,788723750,2480,2480,2480,2480,0
|
|
20230908,161300,788723750,2480,2480,2480,2480,0
|
|
20230908,161200,788723750,2480,2480,2480,2480,0
|
|
20230908,161100,788723750,2480,2480,2480,2480,35951
|
|
20230908,161000,788723750,2480,2480,2480,2480,0
|
|
20230908,160900,788723750,2480,2480,2480,2480,0
|
|
20230908,160800,788723750,2480,2480,2480,2480,0
|
|
20230908,160700,788723750,2480,2480,2480,2480,0
|
|
20230908,160600,788723750,2480,2480,2480,2480,0
|
|
20230908,160500,788723750,2480,2480,2480,2480,0
|
|
20230908,160400,788723750,2480,2480,2480,2480,0
|
|
20230908,160300,788723750,2480,2480,2480,2480,0
|
|
20230908,160200,788723750,2480,2480,2480,2480,0
|
|
20230908,160100,788723750,2480,2480,2480,2480,0
|
|
20230908,160000,788723750,2480,2480,2480,2480,0
|
|
20230908,155900,788723750,2480,2480,2480,2480,0
|
|
20230908,155800,788723750,2480,2480,2480,2480,0
|
|
20230908,155700,788723750,2480,2480,2480,2480,0
|
|
20230908,155600,788723750,2480,2480,2480,2480,0
|
|
20230908,155500,788723750,2480,2480,2480,2480,0
|
|
20230908,155400,788723750,2480,2480,2480,2480,0
|
|
20230908,155300,788723750,2480,2480,2480,2480,0
|
|
20230908,155200,788723750,2480,2480,2480,2480,0
|
|
20230908,155100,788723750,2480,2480,2480,2480,0
|
|
20230908,155000,788723750,2480,2480,2480,2480,0
|
|
20230908,154900,788723750,2480,2480,2480,2480,0
|
|
20230908,154800,788723750,2480,2480,2480,2480,0
|
|
20230908,154700,788723750,2480,2480,2480,2480,0
|
|
20230908,154600,788723750,2480,2480,2480,2480,0
|
|
20230908,154500,788723750,2480,2480,2480,2480,0
|
|
20230908,154400,788723750,2480,2480,2480,2480,0
|
|
20230908,154300,788723750,2480,2480,2480,2480,0
|
|
20230908,154200,788723750,2480,2480,2480,2480,0
|
|
20230908,154100,788723750,2480,2480,2480,2480,35951
|
|
20230908,154000,788723750,2480,2480,2480,2480,0
|
|
20230908,153900,788723750,2480,2480,2480,2480,0
|
|
20230908,153800,788723750,2480,2480,2480,2480,0
|
|
20230908,153700,788723750,2480,2480,2480,2480,0
|
|
20230908,153600,788723750,2480,2480,2480,2480,0
|
|
20230908,153500,788723750,2480,2480,2480,2480,0
|
|
20230908,153400,788723750,2480,2480,2480,2480,0
|
|
20230908,153300,788723750,2480,2480,2480,2480,0
|
|
20230908,153200,788723750,2480,2480,2480,2480,0
|
|
20230908,153100,788723750,2480,2480,2480,2480,0
|
|
20230908,153000,788723750,2480,2480,2480,2480,35951
|
|
20230908,152900,699565270,2480,2480,2480,2480,0
|
|
20230908,152800,699565270,2480,2480,2480,2480,0
|
|
20230908,152700,699565270,2480,2480,2480,2480,0
|
|
20230908,152600,699565270,2480,2480,2480,2480,0
|
|
20230908,152500,699565270,2480,2480,2480,2480,0
|
|
20230908,152400,699565270,2480,2480,2480,2480,0
|
|
20230908,152300,699565270,2480,2480,2480,2480,0
|
|
20230908,152200,699565270,2480,2480,2480,2480,0
|
|
20230908,152100,699565270,2480,2480,2480,2480,0
|
|
20230908,152000,699565270,2480,2480,2480,2480,0
|
|
20230908,151900,699565270,2480,2470,2480,2455,30266
|
|
20230908,151800,624774920,2465,2470,2470,2465,3392
|
|
20230908,151700,616398570,2470,2465,2470,2465,18010
|
|
20230908,151600,571983540,2460,2460,2460,2460,1492
|
|
20230908,151500,568313220,2460,2460,2460,2460,1530
|
|
20230908,151400,564549420,2460,2460,2460,2460,13913
|
|
20230908,151300,530323440,2460,2465,2465,2455,1170
|
|
20230908,151200,527445430,2460,2460,2460,2455,306
|
|
20230908,151100,526692720,2460,2460,2460,2455,756
|
|
20230908,151000,524834445,2460,2455,2460,2455,15802
|
|
20230908,150900,485981415,2455,2455,2455,2455,5803
|
|
20230908,150800,471735050,2450,2450,2450,2440,8493
|
|
20230908,150700,450927210,2450,2450,2450,2450,2020
|
|
20230908,150600,445978210,2450,2445,2450,2440,1380
|
|
20230908,150500,442598135,2440,2450,2450,2440,1041
|
|
20230908,150400,440048085,2450,2445,2450,2445,3501
|
|
20230908,150300,431470640,2445,2440,2445,2440,435
|
|
20230908,150200,430409090,2440,2440,2440,2440,101
|
|
20230908,150100,430162650,2440,2440,2440,2440,0
|
|
20230908,150000,430162650,2440,2440,2440,2440,2
|
|
20230908,145900,430157770,2445,2445,2445,2445,583
|
|
20230908,145800,428732335,2445,2445,2445,2445,720
|
|
20230908,145700,426971935,2445,2445,2445,2445,2373
|
|
20230908,145600,421169950,2440,2440,2440,2440,1000
|
|
20230908,145500,418729950,2440,2440,2440,2440,0
|
|
20230908,145400,418729950,2440,2440,2440,2440,1
|
|
20230908,145300,418727510,2445,2445,2445,2445,0
|
|
20230908,145200,418727510,2445,2445,2445,2445,2
|
|
20230908,145100,418722620,2440,2440,2440,2440,0
|
|
20230908,145000,418722620,2440,2440,2440,2440,957
|
|
20230908,144900,416387540,2440,2440,2440,2440,0
|
|
20230908,144800,416387540,2440,2440,2440,2440,0
|
|
20230908,144700,416387540,2440,2440,2440,2440,0
|
|
20230908,144600,416387540,2440,2445,2445,2440,501
|
|
20230908,144500,415165095,2435,2435,2435,2435,0
|
|
20230908,144400,415165095,2435,2435,2435,2435,0
|
|
20230908,144300,415165095,2435,2435,2435,2435,163
|
|
20230908,144200,414768190,2440,2440,2440,2440,190
|
|
20230908,144100,414304590,2440,2440,2440,2440,0
|
|
20230908,144000,414304590,2440,2440,2440,2440,150
|
|
20230908,143900,413938590,2440,2440,2440,2440,42
|
|
20230908,143800,413836110,2440,2440,2440,2440,0
|
|
20230908,143700,413836110,2440,2440,2440,2440,0
|
|
20230908,143600,413836110,2440,2440,2440,2440,0
|
|
20230908,143500,413836110,2440,2440,2440,2440,0
|
|
20230908,143400,413836110,2440,2440,2440,2440,0
|
|
20230908,143300,413836110,2440,2440,2440,2440,401
|
|
20230908,143200,412857670,2445,2445,2445,2445,1
|
|
20230908,143100,412855225,2440,2440,2440,2440,804
|
|
20230908,143000,410893465,2440,2435,2440,2435,4664
|
|
20230908,142900,399534720,2435,2435,2435,2435,52
|
|
20230908,142800,399408100,2430,2430,2430,2430,485
|
|
20230908,142700,398229550,2430,2430,2430,2430,112
|
|
20230908,142600,397957390,2425,2425,2425,2425,0
|
|
20230908,142500,397957390,2425,2430,2430,2425,232
|
|
20230908,142400,397394630,2430,2430,2430,2425,1029
|
|
20230908,142300,394896185,2435,2435,2435,2435,0
|
|
20230908,142200,394896185,2435,2435,2435,2435,574
|
|
20230908,142100,393498495,2425,2425,2425,2425,0
|
|
20230908,142000,393498495,2425,2425,2425,2425,1
|
|
20230908,141900,393496070,2425,2425,2425,2425,1
|
|
20230908,141800,393493645,2435,2435,2435,2435,0
|
|
20230908,141700,393493645,2435,2435,2435,2435,5
|
|
20230908,141600,393481470,2430,2430,2430,2430,3191
|
|
20230908,141500,385727340,2425,2425,2425,2425,0
|
|
20230908,141400,385727340,2425,2430,2430,2425,300
|
|
20230908,141300,384999335,2425,2425,2425,2425,0
|
|
20230908,141200,384999335,2425,2425,2425,2425,0
|
|
20230908,141100,384999335,2425,2425,2425,2425,0
|
|
20230908,141000,384999335,2425,2425,2425,2425,0
|
|
20230908,140900,384999335,2425,2425,2425,2425,0
|
|
20230908,140800,384999335,2425,2430,2430,2425,79
|
|
20230908,140700,384807755,2425,2425,2425,2425,0
|
|
20230908,140600,384807755,2425,2430,2430,2425,238
|
|
20230908,140500,384229425,2430,2435,2435,2430,183
|
|
20230908,140400,383784730,2435,2435,2435,2435,91
|
|
20230908,140300,383563145,2435,2435,2435,2435,1131
|
|
20230908,140200,380809160,2440,2440,2440,2440,0
|
|
20230908,140100,380809160,2440,2440,2440,2440,0
|
|
20230908,140000,380809160,2440,2440,2440,2440,0
|
|
20230908,135900,380809160,2440,2440,2440,2440,1495
|
|
20230908,135800,377161360,2445,2445,2445,2445,1
|
|
20230908,135700,377158915,2445,2445,2445,2445,1
|
|
20230908,135600,377156470,2440,2440,2440,2440,1532
|
|
20230908,135500,373418390,2440,2440,2440,2440,0
|
|
20230908,135400,373418390,2440,2440,2440,2440,0
|
|
20230908,135300,373418390,2440,2440,2440,2440,0
|
|
20230908,135200,373418390,2440,2440,2440,2440,0
|
|
20230908,135100,373418390,2440,2440,2440,2440,0
|
|
20230908,135000,373418390,2440,2440,2440,2440,0
|
|
20230908,134900,373418390,2440,2440,2440,2440,0
|
|
20230908,134800,373418390,2440,2440,2440,2440,0
|
|
20230908,134700,373418390,2440,2440,2440,2440,0
|
|
20230908,134600,373418390,2440,2440,2440,2440,200
|
|
20230908,134500,372930390,2440,2440,2440,2440,657
|
|
20230908,134400,371327310,2445,2445,2445,2445,0
|
|
20230908,134300,371327310,2445,2445,2445,2445,50
|
|
20230908,134200,371205060,2440,2440,2440,2440,2001
|
|
20230908,134100,366322620,2445,2445,2445,2445,1257
|
|
20230908,134000,363249255,2450,2450,2450,2450,0
|
|
20230908,133900,363249255,2450,2450,2450,2450,3
|
|
20230908,133800,363241905,2445,2445,2445,2445,0
|
|
20230908,133700,363241905,2445,2445,2445,2445,0
|
|
20230908,133600,363241905,2445,2445,2445,2445,0
|
|
20230908,133500,363241905,2445,2445,2445,2445,10
|
|
20230908,133400,363217455,2450,2450,2450,2450,0
|
|
20230908,133300,363217455,2450,2450,2450,2450,0
|
|
20230908,133200,363217455,2450,2450,2450,2450,0
|
|
20230908,133100,363217455,2450,2450,2450,2450,0
|
|
20230908,133000,363217455,2450,2450,2450,2450,0
|
|
20230908,132900,363217455,2450,2445,2450,2445,741
|
|
20230908,132800,361405705,2445,2445,2445,2445,0
|
|
20230908,132700,361405705,2445,2445,2445,2445,0
|
|
20230908,132600,361405705,2445,2445,2445,2445,0
|
|
20230908,132500,361405705,2445,2445,2445,2445,2298
|
|
20230908,132400,355787095,2445,2445,2445,2445,0
|
|
20230908,132300,355787095,2445,2445,2445,2445,10
|
|
20230908,132200,355762645,2445,2445,2445,2445,0
|
|
20230908,132100,355762645,2445,2445,2445,2445,1
|
|
20230908,132000,355760200,2445,2445,2450,2445,151
|
|
20230908,131900,355391000,2445,2445,2445,2445,50
|
|
20230908,131800,355268750,2450,2450,2450,2450,0
|
|
20230908,131700,355268750,2450,2450,2450,2450,0
|
|
20230908,131600,355268750,2450,2450,2450,2450,0
|
|
20230908,131500,355268750,2450,2450,2450,2450,14
|
|
20230908,131400,355234450,2450,2450,2450,2450,52
|
|
20230908,131300,355107050,2450,2450,2450,2450,2000
|
|
20230908,131200,350207050,2455,2455,2455,2455,500
|
|
20230908,131100,348979550,2455,2455,2455,2455,1
|
|
20230908,131000,348977095,2455,2455,2455,2455,0
|
|
20230908,130900,348977095,2455,2455,2455,2455,0
|
|
20230908,130800,348977095,2455,2455,2455,2455,0
|
|
20230908,130700,348977095,2455,2450,2455,2450,269
|
|
20230908,130600,348317875,2455,2455,2455,2455,0
|
|
20230908,130500,348317875,2455,2455,2455,2455,0
|
|
20230908,130400,348317875,2455,2455,2455,2455,50
|
|
20230908,130300,348195125,2450,2450,2450,2450,501
|
|
20230908,130200,346967675,2455,2455,2455,2455,63
|
|
20230908,130100,346813010,2450,2450,2450,2450,6
|
|
20230908,130000,346798310,2450,2440,2450,2440,3654
|
|
20230908,125900,337846070,2440,2440,2440,2440,0
|
|
20230908,125800,337846070,2440,2440,2440,2440,1000
|
|
20230908,125700,335406070,2440,2440,2440,2440,40
|
|
20230908,125600,335308470,2450,2450,2450,2450,0
|
|
20230908,125500,335308470,2450,2450,2450,2450,0
|
|
20230908,125400,335308470,2450,2450,2450,2450,0
|
|
20230908,125300,335308470,2450,2450,2450,2450,0
|
|
20230908,125200,335308470,2450,2450,2450,2450,0
|
|
20230908,125100,335308470,2450,2450,2450,2450,1
|
|
20230908,125000,335306020,2435,2435,2435,2435,400
|
|
20230908,124900,334332020,2435,2440,2440,2435,400
|
|
20230908,124800,333357670,2445,2450,2450,2445,90
|
|
20230908,124700,333137420,2445,2445,2445,2445,492
|
|
20230908,124600,331934480,2445,2445,2445,2445,1867
|
|
20230908,124500,327369665,2450,2450,2450,2450,14
|
|
20230908,124400,327335365,2450,2450,2455,2450,819
|
|
20230908,124300,325328800,2450,2460,2460,2445,87
|
|
20230908,124200,325115065,2460,2450,2460,2445,3173
|
|
20230908,124100,317335220,2450,2430,2450,2430,12924
|
|
20230908,124000,285808990,2435,2430,2435,2430,9334
|
|
20230908,123900,263113535,2425,2425,2425,2425,0
|
|
20230908,123800,263113535,2425,2430,2430,2425,98
|
|
20230908,123700,262875875,2430,2430,2430,2430,150
|
|
20230908,123600,262511375,2430,2430,2430,2430,0
|
|
20230908,123500,262511375,2430,2425,2430,2425,700
|
|
20230908,123400,260812875,2420,2420,2420,2420,0
|
|
20230908,123300,260812875,2420,2420,2420,2420,15
|
|
20230908,123200,260776575,2430,2430,2430,2430,1
|
|
20230908,123100,260774145,2415,2415,2415,2415,1300
|
|
20230908,123000,257634645,2430,2430,2430,2430,2
|
|
20230908,122900,257629785,2430,2430,2430,2430,0
|
|
20230908,122800,257629785,2430,2430,2430,2410,10036
|
|
20230908,122700,233434550,2410,2410,2410,2410,0
|
|
20230908,122600,233434550,2410,2410,2410,2410,0
|
|
20230908,122500,233434550,2410,2425,2425,2410,25721
|
|
20230908,122400,171359520,2425,2425,2425,2425,0
|
|
20230908,122300,171359520,2425,2425,2425,2425,0
|
|
20230908,122200,171359520,2425,2425,2425,2425,0
|
|
20230908,122100,171359520,2425,2425,2425,2425,760
|
|
20230908,122000,169516520,2420,2420,2420,2420,0
|
|
20230908,121900,169516520,2420,2420,2420,2420,208
|
|
20230908,121800,169013160,2425,2425,2425,2425,0
|
|
20230908,121700,169013160,2425,2425,2425,2425,285
|
|
20230908,121600,168322035,2425,2425,2425,2425,0
|
|
20230908,121500,168322035,2425,2425,2425,2425,41
|
|
20230908,121400,168222610,2430,2430,2430,2430,0
|
|
20230908,121300,168222610,2430,2430,2430,2430,0
|
|
20230908,121200,168222610,2430,2430,2430,2430,0
|
|
20230908,121100,168222610,2430,2430,2430,2430,0
|
|
20230908,121000,168222610,2430,2430,2430,2430,266
|
|
20230908,120900,167576230,2430,2430,2430,2430,0
|
|
20230908,120800,167576230,2430,2430,2430,2430,6
|
|
20230908,120700,167561650,2425,2425,2425,2425,0
|
|
20230908,120600,167561650,2425,2425,2425,2425,42
|
|
20230908,120500,167459800,2420,2420,2420,2420,0
|
|
20230908,120400,167459800,2420,2420,2420,2420,0
|
|
20230908,120300,167459800,2420,2430,2430,2420,5
|
|
20230908,120200,167447660,2430,2430,2430,2430,0
|
|
20230908,120100,167447660,2430,2430,2430,2430,0
|
|
20230908,120000,167447660,2430,2430,2430,2430,0
|
|
20230908,115900,167447660,2430,2430,2430,2430,10
|
|
20230908,115800,167423360,2425,2430,2430,2425,335
|
|
20230908,115700,166610885,2425,2430,2430,2425,30
|
|
20230908,115600,166538010,2430,2430,2430,2430,107
|
|
20230908,115500,166278000,2425,2425,2425,2425,41
|
|
20230908,115400,166178575,2425,2425,2425,2425,0
|
|
20230908,115300,166178575,2425,2425,2425,2425,0
|
|
20230908,115200,166178575,2425,2425,2425,2425,0
|
|
20230908,115100,166178575,2425,2425,2425,2425,0
|
|
20230908,115000,166178575,2425,2425,2425,2425,0
|
|
20230908,114900,166178575,2425,2425,2425,2425,1
|
|
20230908,114800,166176150,2430,2430,2430,2430,94
|
|
20230908,114700,165947730,2430,2430,2430,2430,0
|
|
20230908,114600,165947730,2430,2430,2430,2430,71
|
|
20230908,114500,165775200,2435,2435,2435,2435,50
|
|
20230908,114400,165653450,2435,2435,2435,2435,0
|
|
20230908,114300,165653450,2435,2435,2435,2435,246
|
|
20230908,114200,165054440,2430,2430,2430,2430,0
|
|
20230908,114100,165054440,2430,2430,2430,2430,0
|
|
20230908,114000,165054440,2430,2430,2430,2430,0
|
|
20230908,113900,165054440,2430,2430,2430,2430,0
|
|
20230908,113800,165054440,2430,2430,2430,2430,2896
|
|
20230908,113700,158017160,2425,2425,2425,2425,0
|
|
20230908,113600,158017160,2425,2425,2425,2425,0
|
|
20230908,113500,158017160,2425,2425,2425,2425,0
|
|
20230908,113400,158017160,2425,2425,2425,2425,0
|
|
20230908,113300,158017160,2425,2425,2425,2425,0
|
|
20230908,113200,158017160,2425,2420,2425,2420,147
|
|
20230908,113100,157660710,2425,2425,2425,2425,0
|
|
20230908,113000,157660710,2425,2425,2425,2425,716
|
|
20230908,112900,155924410,2425,2425,2425,2425,0
|
|
20230908,112800,155924410,2425,2425,2425,2425,349
|
|
20230908,112700,155078085,2425,2425,2425,2425,0
|
|
20230908,112600,155078085,2425,2425,2425,2425,0
|
|
20230908,112500,155078085,2425,2425,2425,2425,1221
|
|
20230908,112400,152117160,2425,2425,2425,2425,0
|
|
20230908,112300,152117160,2425,2425,2425,2425,0
|
|
20230908,112200,152117160,2425,2425,2425,2425,1
|
|
20230908,112100,152114735,2425,2425,2425,2425,0
|
|
20230908,112000,152114735,2425,2425,2425,2425,320
|
|
20230908,111900,151338735,2425,2425,2425,2425,5
|
|
20230908,111800,151326610,2425,2425,2425,2425,1
|
|
20230908,111700,151324185,2425,2425,2425,2425,0
|
|
20230908,111600,151324185,2425,2425,2425,2425,0
|
|
20230908,111500,151324185,2425,2425,2425,2425,0
|
|
20230908,111400,151324185,2425,2425,2425,2425,0
|
|
20230908,111300,151324185,2425,2425,2425,2425,10
|
|
20230908,111200,151299935,2425,2425,2425,2425,0
|
|
20230908,111100,151299935,2425,2425,2425,2425,5
|
|
20230908,111000,151287810,2425,2425,2425,2425,1
|
|
20230908,110900,151285385,2425,2425,2425,2425,0
|
|
20230908,110800,151285385,2425,2425,2425,2425,0
|
|
20230908,110700,151285385,2425,2425,2425,2425,400
|
|
20230908,110600,150315385,2425,2425,2425,2425,0
|
|
20230908,110500,150315385,2425,2425,2425,2425,0
|
|
20230908,110400,150315385,2425,2425,2425,2425,1
|
|
20230908,110300,150312960,2420,2420,2420,2420,498
|
|
20230908,110200,149107800,2420,2420,2420,2420,0
|
|
20230908,110100,149107800,2420,2420,2420,2420,0
|
|
20230908,110000,149107800,2420,2420,2420,2420,0
|
|
20230908,105900,149107800,2420,2420,2420,2420,0
|
|
20230908,105800,149107800,2420,2420,2420,2420,0
|
|
20230908,105700,149107800,2420,2420,2420,2420,0
|
|
20230908,105600,149107800,2420,2420,2420,2420,0
|
|
20230908,105500,149107800,2420,2420,2420,2420,0
|
|
20230908,105400,149107800,2420,2420,2420,2420,3152
|
|
20230908,105300,141479960,2420,2420,2420,2420,0
|
|
20230908,105200,141479960,2420,2420,2420,2420,86
|
|
20230908,105100,141271840,2420,2420,2420,2420,0
|
|
20230908,105000,141271840,2420,2420,2420,2420,50
|
|
20230908,104900,141150840,2420,2420,2420,2420,0
|
|
20230908,104800,141150840,2420,2420,2420,2420,10
|
|
20230908,104700,141126640,2420,2420,2420,2420,12
|
|
20230908,104600,141097600,2420,2420,2420,2420,0
|
|
20230908,104500,141097600,2420,2420,2420,2420,48
|
|
20230908,104400,140981440,2415,2415,2415,2415,640
|
|
20230908,104300,139435840,2415,2415,2415,2415,0
|
|
20230908,104200,139435840,2415,2415,2415,2415,0
|
|
20230908,104100,139435840,2415,2415,2415,2415,1509
|
|
20230908,104000,135791605,2415,2415,2420,2415,789
|
|
20230908,103900,133885150,2420,2420,2420,2420,100
|
|
20230908,103800,133643150,2420,2420,2420,2420,250
|
|
20230908,103700,133038150,2420,2420,2420,2420,0
|
|
20230908,103600,133038150,2420,2420,2420,2420,0
|
|
20230908,103500,133038150,2420,2420,2420,2420,4
|
|
20230908,103400,133028470,2425,2425,2425,2425,0
|
|
20230908,103300,133028470,2425,2425,2425,2425,0
|
|
20230908,103200,133028470,2425,2420,2425,2420,2132
|
|
20230908,103100,127858560,2420,2420,2420,2420,0
|
|
20230908,103000,127858560,2420,2420,2420,2420,0
|
|
20230908,102900,127858560,2420,2420,2420,2420,360
|
|
20230908,102800,126987360,2420,2420,2420,2420,1335
|
|
20230908,102700,123756660,2420,2420,2420,2420,0
|
|
20230908,102600,123756660,2420,2425,2425,2420,1013
|
|
20230908,102500,121305135,2420,2420,2420,2420,181
|
|
20230908,102400,120867115,2420,2420,2420,2420,0
|
|
20230908,102300,120867115,2420,2420,2420,2420,0
|
|
20230908,102200,120867115,2420,2420,2420,2420,1891
|
|
20230908,102100,116290895,2425,2425,2425,2425,0
|
|
20230908,102000,116290895,2425,2425,2425,2425,0
|
|
20230908,101900,116290895,2425,2425,2425,2425,0
|
|
20230908,101800,116290895,2425,2425,2425,2425,50
|
|
20230908,101700,116169645,2420,2420,2420,2420,0
|
|
20230908,101600,116169645,2420,2420,2420,2420,0
|
|
20230908,101500,116169645,2420,2420,2420,2420,1500
|
|
20230908,101400,112539645,2420,2420,2420,2420,2088
|
|
20230908,101300,107486685,2420,2420,2420,2420,2
|
|
20230908,101200,107481845,2420,2420,2420,2420,1600
|
|
20230908,101100,103609845,2420,2425,2425,2420,21
|
|
20230908,101000,103558975,2425,2425,2425,2425,0
|
|
20230908,100900,103558975,2425,2425,2425,2425,0
|
|
20230908,100800,103558975,2425,2425,2425,2425,9
|
|
20230908,100700,103537150,2425,2420,2425,2420,3946
|
|
20230908,100600,93970110,2425,2425,2425,2425,176
|
|
20230908,100500,93543310,2430,2430,2430,2430,0
|
|
20230908,100400,93543310,2430,2430,2430,2430,0
|
|
20230908,100300,93543310,2430,2430,2430,2430,0
|
|
20230908,100200,93543310,2430,2430,2430,2430,1
|
|
20230908,100100,93540880,2425,2425,2425,2425,1393
|
|
20230908,100000,90162855,2430,2430,2430,2430,11
|
|
20230908,095900,90136125,2430,2430,2430,2430,1
|
|
20230908,095800,90133695,2430,2430,2430,2430,4
|
|
20230908,095700,90123975,2430,2430,2430,2430,0
|
|
20230908,095600,90123975,2430,2430,2430,2430,10
|
|
20230908,095500,90099675,2430,2430,2430,2430,0
|
|
20230908,095400,90099675,2430,2430,2430,2430,0
|
|
20230908,095300,90099675,2430,2430,2430,2430,50
|
|
20230908,095200,89978175,2430,2430,2430,2430,0
|
|
20230908,095100,89978175,2430,2430,2430,2430,7
|
|
20230908,095000,89961165,2430,2430,2430,2430,20
|
|
20230908,094900,89912565,2425,2425,2425,2425,0
|
|
20230908,094800,89912565,2425,2430,2430,2425,107
|
|
20230908,094700,89652590,2425,2420,2425,2420,43
|
|
20230908,094600,89548440,2420,2420,2420,2420,0
|
|
20230908,094500,89548440,2420,2420,2420,2420,0
|
|
20230908,094400,89548440,2420,2425,2425,2420,6
|
|
20230908,094300,89533915,2425,2425,2425,2425,0
|
|
20230908,094200,89533915,2425,2425,2425,2425,0
|
|
20230908,094100,89533915,2425,2425,2425,2425,0
|
|
20230908,094000,89533915,2425,2425,2425,2425,0
|
|
20230908,093900,89533915,2425,2425,2425,2420,24462
|
|
20230908,093800,30331630,2430,2430,2430,2430,101
|
|
20230908,093700,30086200,2425,2430,2430,2425,4
|
|
20230908,093600,30076485,2430,2425,2430,2425,954
|
|
20230908,093500,27763005,2435,2435,2435,2435,0
|
|
20230908,093400,27763005,2435,2435,2435,2435,4
|
|
20230908,093300,27753265,2435,2435,2435,2435,0
|
|
20230908,093200,27753265,2435,2435,2435,2435,2
|
|
20230908,093100,27748395,2435,2430,2435,2430,291
|
|
20230908,093000,27041260,2430,2430,2430,2430,100
|
|
20230908,092900,26798260,2430,2430,2430,2430,200
|
|
20230908,092800,26312260,2430,2430,2430,2430,0
|
|
20230908,092700,26312260,2430,2430,2430,2430,1097
|
|
20230908,092600,23646550,2435,2435,2435,2435,10
|
|
20230908,092500,23622200,2430,2430,2430,2430,3
|
|
20230908,092400,23614910,2435,2435,2435,2435,6
|
|
20230908,092300,23600300,2435,2435,2435,2435,1
|
|
20230908,092200,23597865,2430,2430,2430,2430,526
|
|
20230908,092100,22319685,2435,2435,2435,2435,13
|
|
20230908,092000,22288030,2435,2435,2435,2435,77
|
|
20230908,091900,22100535,2435,2430,2435,2430,155
|
|
20230908,091800,21723860,2430,2430,2430,2430,0
|
|
20230908,091700,21723860,2430,2430,2430,2430,1589
|
|
20230908,091600,17862590,2430,2425,2430,2420,1081
|
|
20230908,091500,15238265,2420,2420,2420,2420,0
|
|
20230908,091400,15238265,2420,2420,2420,2420,70
|
|
20230908,091300,15068865,2420,2420,2420,2420,1000
|
|
20230908,091200,12648865,2420,2420,2420,2420,608
|
|
20230908,091100,11177505,2420,2420,2420,2420,0
|
|
20230908,091000,11177505,2420,2420,2420,2420,0
|
|
20230908,090900,11177505,2420,2420,2420,2420,390
|
|
20230908,090800,10233705,2420,2420,2420,2420,29
|
|
20230908,090700,10163525,2425,2420,2425,2420,304
|
|
20230908,090600,9426330,2420,2420,2420,2420,250
|
|
20230908,090500,8821330,2430,2430,2430,2430,2
|
|
20230908,090400,8816470,2430,2430,2430,2430,40
|
|
20230908,090300,8719270,2430,2435,2435,2410,1243
|
|
20230908,090200,5723295,2415,2415,2415,2415,1
|
|
20230908,090100,5720880,2420,2420,2420,2420,343
|
|
20230908,090000,4890820,2420,2420,2420,2420,2021
|