583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,184000,636804425,2430,2430,2430,2430,4327
|
|
20230911,183900,636804425,2430,2430,2430,2430,0
|
|
20230911,183800,636804425,2430,2430,2430,2430,0
|
|
20230911,183700,636804425,2430,2430,2430,2430,0
|
|
20230911,183600,636804425,2430,2430,2430,2430,0
|
|
20230911,183500,636804425,2430,2430,2430,2430,0
|
|
20230911,183400,636804425,2430,2430,2430,2430,0
|
|
20230911,183300,636804425,2430,2430,2430,2430,0
|
|
20230911,183200,636804425,2430,2430,2430,2430,0
|
|
20230911,183100,636804425,2430,2430,2430,2430,0
|
|
20230911,183000,636804425,2430,2430,2430,2430,0
|
|
20230911,182900,636804425,2430,2430,2430,2430,0
|
|
20230911,182800,636804425,2430,2430,2430,2430,0
|
|
20230911,182700,636804425,2430,2430,2430,2430,0
|
|
20230911,182600,636804425,2430,2430,2430,2430,0
|
|
20230911,182500,636804425,2430,2430,2430,2430,0
|
|
20230911,182400,636804425,2430,2430,2430,2430,0
|
|
20230911,182300,636804425,2430,2430,2430,2430,0
|
|
20230911,182200,636804425,2430,2430,2430,2430,0
|
|
20230911,182100,636804425,2430,2430,2430,2430,0
|
|
20230911,182000,636804425,2430,2430,2430,2430,0
|
|
20230911,181900,636804425,2430,2430,2430,2430,0
|
|
20230911,181800,636804425,2430,2430,2430,2430,0
|
|
20230911,181700,636804425,2430,2430,2430,2430,0
|
|
20230911,181600,636804425,2430,2430,2430,2430,0
|
|
20230911,181500,636804425,2430,2430,2430,2430,0
|
|
20230911,181400,636804425,2430,2430,2430,2430,0
|
|
20230911,181300,636804425,2430,2430,2430,2430,0
|
|
20230911,181200,636804425,2430,2430,2430,2430,0
|
|
20230911,181100,636804425,2430,2430,2430,2430,0
|
|
20230911,181000,636804425,2430,2430,2430,2430,4327
|
|
20230911,180900,636804425,2430,2430,2430,2430,0
|
|
20230911,180800,636804425,2430,2430,2430,2430,0
|
|
20230911,180700,636804425,2430,2430,2430,2430,0
|
|
20230911,180600,636804425,2430,2430,2430,2430,0
|
|
20230911,180500,636804425,2430,2430,2430,2430,0
|
|
20230911,180400,636804425,2430,2430,2430,2430,0
|
|
20230911,180300,636804425,2430,2430,2430,2430,0
|
|
20230911,180200,636804425,2430,2430,2430,2430,0
|
|
20230911,180100,636804425,2430,2430,2430,2430,0
|
|
20230911,180000,636804425,2430,2430,2430,2430,0
|
|
20230911,175900,636804425,2430,2430,2430,2430,0
|
|
20230911,175800,636804425,2430,2430,2430,2430,0
|
|
20230911,175700,636804425,2430,2430,2430,2430,0
|
|
20230911,175600,636804425,2430,2430,2430,2430,0
|
|
20230911,175500,636804425,2430,2430,2430,2430,0
|
|
20230911,175400,636804425,2430,2430,2430,2430,0
|
|
20230911,175300,636804425,2430,2430,2430,2430,0
|
|
20230911,175200,636804425,2430,2430,2430,2430,0
|
|
20230911,175100,636804425,2430,2430,2430,2430,0
|
|
20230911,175000,636804425,2430,2430,2430,2430,0
|
|
20230911,174900,636804425,2430,2430,2430,2430,0
|
|
20230911,174800,636804425,2430,2430,2430,2430,0
|
|
20230911,174700,636804425,2430,2430,2430,2430,0
|
|
20230911,174600,636804425,2430,2430,2430,2430,0
|
|
20230911,174500,636804425,2430,2430,2430,2430,0
|
|
20230911,174400,636804425,2430,2430,2430,2430,0
|
|
20230911,174300,636804425,2430,2430,2430,2430,0
|
|
20230911,174200,636804425,2430,2430,2430,2430,0
|
|
20230911,174100,636804425,2430,2430,2430,2430,0
|
|
20230911,174000,636804425,2430,2430,2430,2430,4327
|
|
20230911,173900,636804425,2430,2430,2430,2430,0
|
|
20230911,173800,636804425,2430,2430,2430,2430,0
|
|
20230911,173700,636804425,2430,2430,2430,2430,0
|
|
20230911,173600,636804425,2430,2430,2430,2430,0
|
|
20230911,173500,636804425,2430,2430,2430,2430,0
|
|
20230911,173400,636804425,2430,2430,2430,2430,0
|
|
20230911,173300,636804425,2430,2430,2430,2430,0
|
|
20230911,173200,636804425,2430,2430,2430,2430,0
|
|
20230911,173100,636804425,2430,2430,2430,2430,0
|
|
20230911,173000,636804425,2430,2430,2430,2430,0
|
|
20230911,172900,636804425,2430,2430,2430,2430,0
|
|
20230911,172800,636804425,2430,2430,2430,2430,0
|
|
20230911,172700,636804425,2430,2430,2430,2430,0
|
|
20230911,172600,636804425,2430,2430,2430,2430,0
|
|
20230911,172500,636804425,2430,2430,2430,2430,0
|
|
20230911,172400,636804425,2430,2430,2430,2430,0
|
|
20230911,172300,636804425,2430,2430,2430,2430,0
|
|
20230911,172200,636804425,2430,2430,2430,2430,0
|
|
20230911,172100,636804425,2430,2430,2430,2430,0
|
|
20230911,172000,636804425,2430,2430,2430,2430,0
|
|
20230911,171900,636804425,2430,2430,2430,2430,0
|
|
20230911,171800,636804425,2430,2430,2430,2430,0
|
|
20230911,171700,636804425,2430,2430,2430,2430,0
|
|
20230911,171600,636804425,2430,2430,2430,2430,0
|
|
20230911,171500,636804425,2430,2430,2430,2430,0
|
|
20230911,171400,636804425,2430,2430,2430,2430,0
|
|
20230911,171300,636804425,2430,2430,2430,2430,0
|
|
20230911,171200,636804425,2430,2430,2430,2430,0
|
|
20230911,171100,636804425,2430,2430,2430,2430,0
|
|
20230911,171000,636804425,2430,2430,2430,2430,4327
|
|
20230911,170900,636804425,2430,2430,2430,2430,0
|
|
20230911,170800,636804425,2430,2430,2430,2430,0
|
|
20230911,170700,636804425,2430,2430,2430,2430,0
|
|
20230911,170600,636804425,2430,2430,2430,2430,0
|
|
20230911,170500,636804425,2430,2430,2430,2430,0
|
|
20230911,170400,636804425,2430,2430,2430,2430,0
|
|
20230911,170300,636804425,2430,2430,2430,2430,0
|
|
20230911,170200,636804425,2430,2430,2430,2430,0
|
|
20230911,170100,636804425,2430,2430,2430,2430,0
|
|
20230911,170000,636804425,2430,2430,2430,2430,0
|
|
20230911,165900,636804425,2430,2430,2430,2430,0
|
|
20230911,165800,636804425,2430,2430,2430,2430,0
|
|
20230911,165700,636804425,2430,2430,2430,2430,0
|
|
20230911,165600,636804425,2430,2430,2430,2430,0
|
|
20230911,165500,636804425,2430,2430,2430,2430,0
|
|
20230911,165400,636804425,2430,2430,2430,2430,0
|
|
20230911,165300,636804425,2430,2430,2430,2430,0
|
|
20230911,165200,636804425,2430,2430,2430,2430,0
|
|
20230911,165100,636804425,2430,2430,2430,2430,0
|
|
20230911,165000,636804425,2430,2430,2430,2430,0
|
|
20230911,164900,636804425,2430,2430,2430,2430,0
|
|
20230911,164800,636804425,2430,2430,2430,2430,0
|
|
20230911,164700,636804425,2430,2430,2430,2430,0
|
|
20230911,164600,636804425,2430,2430,2430,2430,0
|
|
20230911,164500,636804425,2430,2430,2430,2430,0
|
|
20230911,164400,636804425,2430,2430,2430,2430,0
|
|
20230911,164300,636804425,2430,2430,2430,2430,0
|
|
20230911,164200,636804425,2430,2430,2430,2430,0
|
|
20230911,164100,636804425,2430,2430,2430,2430,0
|
|
20230911,164000,636804425,2430,2430,2430,2430,4327
|
|
20230911,163900,636804425,2430,2430,2430,2430,0
|
|
20230911,163800,636804425,2430,2430,2430,2430,0
|
|
20230911,163700,636804425,2430,2430,2430,2430,0
|
|
20230911,163600,636804425,2430,2430,2430,2430,0
|
|
20230911,163500,636804425,2430,2430,2430,2430,0
|
|
20230911,163400,636804425,2430,2430,2430,2430,0
|
|
20230911,163300,636804425,2430,2430,2430,2430,0
|
|
20230911,163200,636804425,2430,2430,2430,2430,0
|
|
20230911,163100,636804425,2430,2430,2430,2430,0
|
|
20230911,163000,636804425,2430,2430,2430,2430,0
|
|
20230911,162900,636804425,2430,2430,2430,2430,0
|
|
20230911,162800,636804425,2430,2430,2430,2430,0
|
|
20230911,162700,636804425,2430,2430,2430,2430,0
|
|
20230911,162600,636804425,2430,2430,2430,2430,0
|
|
20230911,162500,636804425,2430,2430,2430,2430,0
|
|
20230911,162400,636804425,2430,2430,2430,2430,0
|
|
20230911,162300,636804425,2430,2430,2430,2430,0
|
|
20230911,162200,636804425,2430,2430,2430,2430,0
|
|
20230911,162100,636804425,2430,2430,2430,2430,0
|
|
20230911,162000,636804425,2430,2430,2430,2430,0
|
|
20230911,161900,636804425,2430,2430,2430,2430,0
|
|
20230911,161800,636804425,2430,2430,2430,2430,0
|
|
20230911,161700,636804425,2430,2430,2430,2430,0
|
|
20230911,161600,636804425,2430,2430,2430,2430,0
|
|
20230911,161500,636804425,2430,2430,2430,2430,0
|
|
20230911,161400,636804425,2430,2430,2430,2430,0
|
|
20230911,161300,636804425,2430,2430,2430,2430,0
|
|
20230911,161200,636804425,2430,2430,2430,2430,0
|
|
20230911,161100,636804425,2430,2430,2430,2430,0
|
|
20230911,161000,636804425,2430,2430,2430,2430,4327
|
|
20230911,160900,636804425,2430,2430,2430,2430,0
|
|
20230911,160800,636804425,2430,2430,2430,2430,0
|
|
20230911,160700,636804425,2430,2430,2430,2430,0
|
|
20230911,160600,636804425,2430,2430,2430,2430,0
|
|
20230911,160500,636804425,2430,2430,2430,2430,0
|
|
20230911,160400,636804425,2430,2430,2430,2430,0
|
|
20230911,160300,636804425,2430,2430,2430,2430,0
|
|
20230911,160200,636804425,2430,2430,2430,2430,0
|
|
20230911,160100,636804425,2430,2430,2430,2430,0
|
|
20230911,160000,636804425,2430,2430,2430,2430,0
|
|
20230911,155900,636804425,2430,2430,2430,2430,0
|
|
20230911,155800,636804425,2430,2430,2430,2430,0
|
|
20230911,155700,636804425,2430,2430,2430,2430,0
|
|
20230911,155600,636804425,2430,2430,2430,2430,0
|
|
20230911,155500,636804425,2430,2430,2430,2430,0
|
|
20230911,155400,636804425,2430,2430,2430,2430,0
|
|
20230911,155300,636804425,2430,2430,2430,2430,0
|
|
20230911,155200,636804425,2430,2430,2430,2430,0
|
|
20230911,155100,636804425,2430,2430,2430,2430,0
|
|
20230911,155000,636804425,2430,2430,2430,2430,0
|
|
20230911,154900,636804425,2430,2430,2430,2430,0
|
|
20230911,154800,636804425,2430,2430,2430,2430,0
|
|
20230911,154700,636804425,2430,2430,2430,2430,0
|
|
20230911,154600,636804425,2430,2430,2430,2430,0
|
|
20230911,154500,636804425,2430,2430,2430,2430,0
|
|
20230911,154400,636804425,2430,2430,2430,2430,0
|
|
20230911,154300,636804425,2430,2430,2430,2430,0
|
|
20230911,154200,636804425,2430,2430,2430,2430,0
|
|
20230911,154100,636804425,2430,2430,2430,2430,0
|
|
20230911,154000,636804425,2430,2430,2430,2430,4327
|
|
20230911,153900,636804425,2430,2430,2430,2430,0
|
|
20230911,153800,636804425,2430,2430,2430,2430,0
|
|
20230911,153700,636804425,2430,2430,2430,2430,0
|
|
20230911,153600,636804425,2430,2430,2430,2430,0
|
|
20230911,153500,636804425,2430,2430,2430,2430,0
|
|
20230911,153400,636804425,2430,2430,2430,2430,0
|
|
20230911,153300,636804425,2430,2430,2430,2430,0
|
|
20230911,153200,636804425,2430,2430,2430,2430,0
|
|
20230911,153100,636804425,2430,2430,2430,2430,0
|
|
20230911,153000,636804425,2430,2430,2430,2430,4327
|
|
20230911,152900,626289815,2440,2440,2440,2440,0
|
|
20230911,152800,626289815,2440,2440,2440,2440,0
|
|
20230911,152700,626289815,2440,2440,2440,2440,0
|
|
20230911,152600,626289815,2440,2440,2440,2440,0
|
|
20230911,152500,626289815,2440,2440,2440,2440,0
|
|
20230911,152400,626289815,2440,2440,2440,2440,0
|
|
20230911,152300,626289815,2440,2440,2440,2440,0
|
|
20230911,152200,626289815,2440,2440,2440,2440,0
|
|
20230911,152100,626289815,2440,2440,2440,2440,0
|
|
20230911,152000,626289815,2440,2440,2440,2440,0
|
|
20230911,151900,626289815,2440,2440,2440,2440,8
|
|
20230911,151800,626270295,2440,2435,2440,2435,2784
|
|
20230911,151700,619487335,2435,2435,2435,2435,90
|
|
20230911,151600,619268185,2435,2435,2435,2435,7
|
|
20230911,151500,619251140,2440,2440,2440,2440,0
|
|
20230911,151400,619251140,2440,2440,2440,2440,0
|
|
20230911,151300,619251140,2440,2440,2440,2440,432
|
|
20230911,151200,618197060,2440,2435,2440,2435,45
|
|
20230911,151100,618087335,2435,2435,2435,2435,0
|
|
20230911,151000,618087335,2435,2435,2435,2435,20
|
|
20230911,150900,618038635,2435,2435,2435,2435,1120
|
|
20230911,150800,615311435,2435,2435,2435,2435,0
|
|
20230911,150700,615311435,2435,2435,2435,2435,0
|
|
20230911,150600,615311435,2435,2435,2435,2435,30
|
|
20230911,150500,615238385,2435,2435,2435,2435,911
|
|
20230911,150400,613020100,2435,2435,2435,2435,4382
|
|
20230911,150300,602349930,2435,2435,2435,2435,2
|
|
20230911,150200,602345060,2430,2430,2430,2430,0
|
|
20230911,150100,602345060,2430,2430,2430,2430,0
|
|
20230911,150000,602345060,2430,2435,2435,2430,101
|
|
20230911,145900,602099625,2440,2440,2440,2440,410
|
|
20230911,145800,601099225,2440,2440,2440,2440,1
|
|
20230911,145700,601096785,2440,2440,2440,2440,1
|
|
20230911,145600,601094345,2430,2430,2430,2430,0
|
|
20230911,145500,601094345,2430,2430,2430,2430,0
|
|
20230911,145400,601094345,2430,2430,2430,2430,0
|
|
20230911,145300,601094345,2430,2435,2435,2430,3500
|
|
20230911,145200,592588845,2430,2430,2430,2430,301
|
|
20230911,145100,591857415,2430,2430,2430,2430,1400
|
|
20230911,145000,588455415,2425,2425,2425,2425,0
|
|
20230911,144900,588455415,2425,2425,2425,2425,0
|
|
20230911,144800,588455415,2425,2440,2440,2425,6291
|
|
20230911,144700,573158120,2435,2435,2435,2435,355
|
|
20230911,144600,572293695,2435,2435,2435,2435,1
|
|
20230911,144500,572291260,2425,2425,2425,2425,878
|
|
20230911,144400,570162110,2425,2430,2430,2425,1280
|
|
20230911,144300,567056000,2430,2430,2430,2430,1620
|
|
20230911,144200,563119400,2430,2430,2430,2430,0
|
|
20230911,144100,563119400,2430,2430,2430,2430,0
|
|
20230911,144000,563119400,2430,2430,2430,2430,100
|
|
20230911,143900,562876400,2430,2430,2430,2430,0
|
|
20230911,143800,562876400,2430,2430,2430,2430,0
|
|
20230911,143700,562876400,2430,2430,2430,2430,0
|
|
20230911,143600,562876400,2430,2430,2430,2430,20
|
|
20230911,143500,562827800,2440,2440,2440,2440,0
|
|
20230911,143400,562827800,2440,2440,2440,2440,0
|
|
20230911,143300,562827800,2440,2440,2440,2440,1377
|
|
20230911,143200,559467920,2430,2430,2430,2430,0
|
|
20230911,143100,559467920,2430,2430,2430,2430,0
|
|
20230911,143000,559467920,2430,2430,2430,2430,0
|
|
20230911,142900,559467920,2430,2430,2430,2430,0
|
|
20230911,142800,559467920,2430,2430,2430,2430,0
|
|
20230911,142700,559467920,2430,2430,2430,2430,165
|
|
20230911,142600,559066970,2430,2435,2435,2430,1976
|
|
20230911,142500,554262790,2435,2435,2435,2435,200
|
|
20230911,142400,553775790,2435,2435,2435,2435,0
|
|
20230911,142300,553775790,2435,2435,2435,2435,6835
|
|
20230911,142200,537132565,2430,2430,2430,2430,297
|
|
20230911,142100,536410855,2430,2430,2435,2430,7920
|
|
20230911,142000,517165170,2430,2430,2430,2430,20
|
|
20230911,141900,517116570,2430,2430,2430,2430,0
|
|
20230911,141800,517116570,2430,2435,2435,2430,165
|
|
20230911,141700,516715370,2430,2430,2430,2430,0
|
|
20230911,141600,516715370,2430,2430,2430,2430,2539
|
|
20230911,141500,510545600,2430,2435,2435,2430,6947
|
|
20230911,141400,493631275,2445,2445,2445,2445,0
|
|
20230911,141300,493631275,2445,2445,2445,2445,4
|
|
20230911,141200,493621495,2445,2445,2445,2445,70
|
|
20230911,141100,493450345,2435,2435,2435,2435,0
|
|
20230911,141000,493450345,2435,2435,2435,2435,1174
|
|
20230911,140900,490591655,2445,2440,2445,2440,7334
|
|
20230911,140800,472696540,2440,2440,2440,2440,3753
|
|
20230911,140700,463539220,2445,2445,2445,2445,0
|
|
20230911,140600,463539220,2445,2445,2445,2445,140
|
|
20230911,140500,463196920,2445,2445,2445,2445,587
|
|
20230911,140400,461761705,2445,2445,2445,2445,0
|
|
20230911,140300,461761705,2445,2445,2445,2445,0
|
|
20230911,140200,461761705,2445,2445,2445,2445,0
|
|
20230911,140100,461761705,2445,2445,2445,2445,0
|
|
20230911,140000,461761705,2445,2445,2445,2445,1
|
|
20230911,135900,461759260,2445,2445,2445,2445,0
|
|
20230911,135800,461759260,2445,2445,2445,2445,5794
|
|
20230911,135700,447592930,2450,2450,2450,2450,0
|
|
20230911,135600,447592930,2450,2450,2450,2450,0
|
|
20230911,135500,447592930,2450,2450,2450,2450,1
|
|
20230911,135400,447590480,2445,2445,2445,2445,10
|
|
20230911,135300,447566030,2445,2445,2445,2445,0
|
|
20230911,135200,447566030,2445,2445,2445,2445,0
|
|
20230911,135100,447566030,2445,2445,2445,2445,0
|
|
20230911,135000,447566030,2445,2445,2445,2445,0
|
|
20230911,134900,447566030,2445,2445,2445,2445,506
|
|
20230911,134800,446328860,2445,2445,2445,2445,0
|
|
20230911,134700,446328860,2445,2445,2445,2445,0
|
|
20230911,134600,446328860,2445,2445,2445,2445,0
|
|
20230911,134500,446328860,2445,2445,2445,2445,0
|
|
20230911,134400,446328860,2445,2445,2445,2445,0
|
|
20230911,134300,446328860,2445,2445,2445,2445,0
|
|
20230911,134200,446328860,2445,2445,2445,2445,0
|
|
20230911,134100,446328860,2445,2445,2445,2445,546
|
|
20230911,134000,444993890,2450,2450,2450,2450,49
|
|
20230911,133900,444873840,2450,2445,2450,2445,800
|
|
20230911,133800,442915840,2445,2445,2445,2445,335
|
|
20230911,133700,442096765,2445,2445,2445,2445,0
|
|
20230911,133600,442096765,2445,2445,2445,2445,140
|
|
20230911,133500,441754465,2445,2445,2445,2445,409
|
|
20230911,133400,440754460,2445,2445,2445,2445,101
|
|
20230911,133300,440507515,2445,2445,2445,2445,0
|
|
20230911,133200,440507515,2445,2445,2445,2445,0
|
|
20230911,133100,440507515,2445,2445,2445,2445,0
|
|
20230911,133000,440507515,2445,2445,2445,2445,0
|
|
20230911,132900,440507515,2445,2445,2445,2445,0
|
|
20230911,132800,440507515,2445,2445,2445,2445,1
|
|
20230911,132700,440505070,2445,2445,2445,2445,408
|
|
20230911,132600,439507510,2440,2440,2440,2440,0
|
|
20230911,132500,439507510,2440,2440,2440,2440,804
|
|
20230911,132400,437545750,2440,2440,2440,2440,0
|
|
20230911,132300,437545750,2440,2440,2440,2440,41
|
|
20230911,132200,437445710,2440,2440,2440,2440,0
|
|
20230911,132100,437445710,2440,2440,2440,2440,852
|
|
20230911,132000,435366830,2440,2440,2440,2440,0
|
|
20230911,131900,435366830,2440,2440,2440,2440,15
|
|
20230911,131800,435330230,2450,2450,2450,2450,40
|
|
20230911,131700,435232230,2450,2450,2450,2450,0
|
|
20230911,131600,435232230,2450,2450,2450,2450,800
|
|
20230911,131500,433272230,2450,2445,2450,2440,297
|
|
20230911,131400,432545475,2440,2445,2445,2440,590
|
|
20230911,131300,431105420,2445,2445,2445,2445,0
|
|
20230911,131200,431105420,2445,2450,2450,2445,99
|
|
20230911,131100,430862915,2455,2445,2455,2445,106
|
|
20230911,131000,430603705,2455,2455,2455,2455,0
|
|
20230911,130900,430603705,2455,2455,2455,2455,0
|
|
20230911,130800,430603705,2455,2450,2455,2450,1000
|
|
20230911,130700,428152175,2450,2450,2450,2450,0
|
|
20230911,130600,428152175,2450,2450,2450,2450,7
|
|
20230911,130500,428135025,2450,2450,2450,2450,1
|
|
20230911,130400,428132575,2445,2445,2445,2445,74
|
|
20230911,130300,427951645,2445,2450,2450,2445,427
|
|
20230911,130200,426907625,2445,2445,2445,2445,1431
|
|
20230911,130100,423408830,2445,2445,2445,2445,32
|
|
20230911,130000,423330590,2450,2450,2450,2450,50
|
|
20230911,125900,423208090,2445,2455,2455,2445,225
|
|
20230911,125800,422657640,2470,2470,2470,2455,1202
|
|
20230911,125700,419690325,2470,2455,2470,2450,1310
|
|
20230911,125600,416456475,2460,2450,2460,2450,3100
|
|
20230911,125500,408850370,2450,2450,2450,2450,105
|
|
20230911,125400,408593120,2450,2450,2450,2450,0
|
|
20230911,125300,408593120,2450,2440,2450,2440,41
|
|
20230911,125200,408492830,2445,2445,2445,2445,597
|
|
20230911,125100,407033165,2450,2450,2450,2450,0
|
|
20230911,125000,407033165,2450,2445,2450,2445,227
|
|
20230911,124900,406478125,2445,2445,2445,2445,50
|
|
20230911,124800,406355875,2445,2445,2445,2445,100
|
|
20230911,124700,406111375,2450,2450,2450,2450,14
|
|
20230911,124600,406077075,2450,2450,2450,2450,9
|
|
20230911,124500,406055025,2450,2450,2450,2450,0
|
|
20230911,124400,406055025,2450,2450,2450,2450,24
|
|
20230911,124300,405996225,2450,2450,2450,2450,889
|
|
20230911,124200,403818175,2450,2450,2450,2445,70
|
|
20230911,124100,403646735,2450,2450,2450,2450,431
|
|
20230911,124000,402590785,2450,2450,2450,2450,0
|
|
20230911,123900,402590785,2450,2445,2450,2445,105
|
|
20230911,123800,402334055,2445,2450,2450,2445,20
|
|
20230911,123700,402285105,2450,2450,2450,2450,1
|
|
20230911,123600,402282655,2440,2440,2440,2440,3
|
|
20230911,123500,402275335,2450,2445,2450,2445,240
|
|
20230911,123400,401688435,2450,2445,2450,2445,41
|
|
20230911,123300,401588185,2440,2445,2445,2440,16120
|
|
20230911,123200,362223415,2450,2450,2450,2450,0
|
|
20230911,123100,362223415,2450,2450,2450,2450,0
|
|
20230911,123000,362223415,2450,2450,2450,2450,0
|
|
20230911,122900,362223415,2450,2450,2450,2450,8
|
|
20230911,122800,362203815,2450,2450,2450,2450,0
|
|
20230911,122700,362203815,2450,2450,2450,2450,47
|
|
20230911,122600,362088665,2450,2450,2450,2450,2639
|
|
20230911,122500,355623115,2450,2450,2455,2450,260
|
|
20230911,122400,354986110,2450,2450,2450,2450,11
|
|
20230911,122300,354959160,2450,2450,2450,2450,112
|
|
20230911,122200,354684760,2450,2450,2450,2450,6017
|
|
20230911,122100,339943110,2450,2450,2450,2450,0
|
|
20230911,122000,339943110,2450,2450,2450,2450,0
|
|
20230911,121900,339943110,2450,2460,2460,2450,23
|
|
20230911,121800,339886640,2460,2460,2460,2460,0
|
|
20230911,121700,339886640,2460,2455,2460,2455,7
|
|
20230911,121600,339869445,2460,2460,2460,2455,12
|
|
20230911,121500,339839945,2455,2450,2455,2450,52
|
|
20230911,121400,339712295,2450,2450,2450,2450,0
|
|
20230911,121300,339712295,2450,2455,2455,2450,210
|
|
20230911,121200,339196995,2455,2455,2455,2455,175
|
|
20230911,121100,338767370,2455,2455,2455,2455,0
|
|
20230911,121000,338767370,2455,2450,2455,2450,1004
|
|
20230911,120900,336307550,2455,2455,2455,2455,25
|
|
20230911,120800,336246175,2455,2455,2455,2455,0
|
|
20230911,120700,336246175,2455,2455,2455,2455,54
|
|
20230911,120600,336113605,2455,2455,2455,2455,0
|
|
20230911,120500,336113605,2455,2455,2455,2455,40
|
|
20230911,120400,336015405,2455,2455,2455,2455,13
|
|
20230911,120300,335983490,2455,2455,2455,2455,0
|
|
20230911,120200,335983490,2455,2455,2455,2455,0
|
|
20230911,120100,335983490,2455,2455,2455,2455,0
|
|
20230911,120000,335983490,2455,2455,2455,2455,2
|
|
20230911,115900,335978580,2455,2455,2455,2455,255
|
|
20230911,115800,335352555,2455,2455,2455,2455,0
|
|
20230911,115700,335352555,2455,2455,2455,2455,1750
|
|
20230911,115600,331056305,2455,2455,2455,2455,0
|
|
20230911,115500,331056305,2455,2455,2455,2455,0
|
|
20230911,115400,331056305,2455,2455,2455,2455,16
|
|
20230911,115300,331017025,2455,2455,2455,2455,150
|
|
20230911,115200,330648775,2455,2455,2455,2455,0
|
|
20230911,115100,330648775,2455,2455,2455,2455,75
|
|
20230911,115000,330464650,2455,2455,2455,2455,30
|
|
20230911,114900,330391000,2455,2455,2455,2455,1
|
|
20230911,114800,330388545,2455,2455,2455,2455,50
|
|
20230911,114700,330265795,2455,2455,2455,2455,450
|
|
20230911,114600,329161045,2455,2455,2455,2455,0
|
|
20230911,114500,329161045,2455,2455,2455,2455,0
|
|
20230911,114400,329161045,2455,2455,2455,2455,0
|
|
20230911,114300,329161045,2455,2455,2455,2455,29
|
|
20230911,114200,329089850,2455,2455,2455,2455,0
|
|
20230911,114100,329089850,2455,2455,2455,2455,422
|
|
20230911,114000,328053840,2455,2455,2455,2455,288
|
|
20230911,113900,327346800,2455,2455,2455,2455,0
|
|
20230911,113800,327346800,2455,2455,2455,2455,0
|
|
20230911,113700,327346800,2455,2455,2455,2455,1
|
|
20230911,113600,327344345,2455,2455,2455,2455,0
|
|
20230911,113500,327344345,2455,2455,2455,2455,100
|
|
20230911,113400,327098845,2455,2455,2455,2455,0
|
|
20230911,113300,327098845,2455,2450,2455,2450,125
|
|
20230911,113200,326792585,2455,2455,2455,2455,0
|
|
20230911,113100,326792585,2455,2455,2455,2455,20
|
|
20230911,113000,326743485,2455,2455,2460,2455,1124
|
|
20230911,112900,323984050,2455,2455,2455,2455,879
|
|
20230911,112800,321826105,2455,2455,2455,2455,2002
|
|
20230911,112700,316911195,2455,2455,2455,2455,3100
|
|
20230911,112600,309300695,2450,2450,2450,2450,0
|
|
20230911,112500,309300695,2450,2450,2450,2450,10
|
|
20230911,112400,309276195,2450,2450,2450,2450,0
|
|
20230911,112300,309276195,2450,2450,2450,2450,81
|
|
20230911,112200,309077745,2455,2455,2455,2455,5
|
|
20230911,112100,309065470,2450,2450,2450,2450,0
|
|
20230911,112000,309065470,2450,2450,2450,2450,10
|
|
20230911,111900,309040970,2445,2445,2445,2445,0
|
|
20230911,111800,309040970,2445,2445,2445,2445,0
|
|
20230911,111700,309040970,2445,2445,2445,2445,0
|
|
20230911,111600,309040970,2445,2450,2450,2445,122
|
|
20230911,111500,308742175,2445,2445,2445,2445,27
|
|
20230911,111400,308676160,2450,2445,2450,2445,2
|
|
20230911,111300,308671265,2455,2450,2455,2450,8366
|
|
20230911,111200,288172055,2455,2455,2455,2455,0
|
|
20230911,111100,288172055,2455,2455,2455,2455,2
|
|
20230911,111000,288167145,2455,2455,2455,2455,0
|
|
20230911,110900,288167145,2455,2455,2455,2455,0
|
|
20230911,110800,288167145,2455,2455,2455,2455,0
|
|
20230911,110700,288167145,2455,2455,2455,2455,100
|
|
20230911,110600,287921645,2455,2455,2455,2455,0
|
|
20230911,110500,287921645,2455,2455,2455,2455,300
|
|
20230911,110400,287185145,2455,2455,2455,2455,1
|
|
20230911,110300,287182690,2450,2450,2450,2450,5000
|
|
20230911,110200,274932690,2455,2455,2455,2455,0
|
|
20230911,110100,274932690,2455,2455,2455,2455,0
|
|
20230911,110000,274932690,2455,2455,2455,2455,0
|
|
20230911,105900,274932690,2455,2455,2455,2455,0
|
|
20230911,105800,274932690,2455,2455,2455,2455,0
|
|
20230911,105700,274932690,2455,2455,2455,2455,81
|
|
20230911,105600,274733835,2455,2455,2455,2455,0
|
|
20230911,105500,274733835,2455,2455,2455,2450,135
|
|
20230911,105400,274403055,2455,2455,2455,2455,0
|
|
20230911,105300,274403055,2455,2450,2455,2450,3
|
|
20230911,105200,274395695,2455,2455,2455,2455,0
|
|
20230911,105100,274395695,2455,2455,2455,2455,2
|
|
20230911,105000,274390785,2450,2450,2450,2450,2
|
|
20230911,104900,274385885,2445,2445,2445,2445,146
|
|
20230911,104800,274028915,2450,2450,2450,2450,4
|
|
20230911,104700,274019115,2450,2450,2450,2450,0
|
|
20230911,104600,274019115,2450,2450,2450,2450,1724
|
|
20230911,104500,269795315,2445,2445,2445,2445,0
|
|
20230911,104400,269795315,2445,2445,2445,2445,0
|
|
20230911,104300,269795315,2445,2445,2445,2445,1
|
|
20230911,104200,269792870,2445,2445,2445,2445,1700
|
|
20230911,104100,265636370,2450,2450,2450,2450,0
|
|
20230911,104000,265636370,2450,2450,2450,2450,0
|
|
20230911,103900,265636370,2450,2450,2450,2450,0
|
|
20230911,103800,265636370,2450,2450,2450,2450,4
|
|
20230911,103700,265626570,2450,2450,2450,2450,0
|
|
20230911,103600,265626570,2450,2450,2450,2450,0
|
|
20230911,103500,265626570,2450,2450,2450,2450,0
|
|
20230911,103400,265626570,2450,2450,2450,2450,124
|
|
20230911,103300,265322770,2450,2450,2450,2450,0
|
|
20230911,103200,265322770,2450,2450,2450,2450,0
|
|
20230911,103100,265322770,2450,2450,2450,2450,6
|
|
20230911,103000,265308070,2450,2450,2450,2450,0
|
|
20230911,102900,265308070,2450,2450,2450,2450,10
|
|
20230911,102800,265283570,2450,2450,2450,2450,0
|
|
20230911,102700,265283570,2450,2450,2450,2450,1
|
|
20230911,102600,265281120,2450,2450,2450,2450,0
|
|
20230911,102500,265281120,2450,2450,2450,2450,61
|
|
20230911,102400,265131670,2445,2445,2445,2445,1
|
|
20230911,102300,265129225,2450,2450,2450,2450,96
|
|
20230911,102200,264894025,2450,2445,2450,2445,324
|
|
20230911,102100,264101840,2450,2450,2450,2450,0
|
|
20230911,102000,264101840,2450,2450,2450,2450,0
|
|
20230911,101900,264101840,2450,2450,2450,2450,0
|
|
20230911,101800,264101840,2450,2445,2450,2445,259
|
|
20230911,101700,263468580,2450,2450,2450,2450,1
|
|
20230911,101600,263466130,2450,2450,2450,2450,1
|
|
20230911,101500,263463680,2450,2450,2450,2450,0
|
|
20230911,101400,263463680,2450,2450,2450,2450,0
|
|
20230911,101300,263463680,2450,2450,2450,2450,0
|
|
20230911,101200,263463680,2450,2450,2450,2450,0
|
|
20230911,101100,263463680,2450,2450,2450,2450,0
|
|
20230911,101000,263463680,2450,2450,2450,2450,110
|
|
20230911,100900,263194180,2440,2440,2440,2440,0
|
|
20230911,100800,263194180,2440,2445,2445,2440,280
|
|
20230911,100700,262510915,2440,2440,2440,2440,0
|
|
20230911,100600,262510915,2440,2440,2440,2440,0
|
|
20230911,100500,262510915,2440,2440,2440,2440,0
|
|
20230911,100400,262510915,2440,2450,2450,2440,21
|
|
20230911,100300,262459640,2445,2445,2445,2445,0
|
|
20230911,100200,262459640,2445,2450,2450,2445,3
|
|
20230911,100100,262452300,2450,2450,2455,2450,60
|
|
20230911,100000,262305280,2450,2440,2450,2440,43
|
|
20230911,095900,262200020,2445,2445,2445,2445,0
|
|
20230911,095800,262200020,2445,2445,2445,2445,26
|
|
20230911,095700,262136450,2445,2450,2450,2445,426
|
|
20230911,095600,261094840,2450,2450,2450,2450,0
|
|
20230911,095500,261094840,2450,2450,2450,2450,0
|
|
20230911,095400,261094840,2450,2450,2450,2450,60
|
|
20230911,095300,260947840,2450,2450,2450,2450,0
|
|
20230911,095200,260947840,2450,2450,2450,2450,20
|
|
20230911,095100,260898840,2450,2440,2450,2440,3230
|
|
20230911,095000,253015640,2440,2440,2440,2440,205
|
|
20230911,094900,252515440,2440,2440,2440,2440,7
|
|
20230911,094800,252498360,2440,2440,2440,2440,0
|
|
20230911,094700,252498360,2440,2440,2440,2440,2089
|
|
20230911,094600,247401200,2455,2450,2455,2440,8753
|
|
20230911,094500,226007890,2455,2455,2455,2455,4
|
|
20230911,094400,225998070,2445,2445,2445,2445,0
|
|
20230911,094300,225998070,2445,2445,2445,2445,0
|
|
20230911,094200,225998070,2445,2445,2455,2445,811
|
|
20230911,094100,224014875,2445,2445,2445,2445,394
|
|
20230911,094000,223051545,2455,2455,2455,2455,1
|
|
20230911,093900,223049090,2455,2450,2455,2450,71
|
|
20230911,093800,222875135,2450,2445,2450,2445,7
|
|
20230911,093700,222858000,2445,2450,2450,2445,15
|
|
20230911,093600,222821275,2450,2450,2450,2450,1
|
|
20230911,093500,222818825,2450,2445,2450,2445,74
|
|
20230911,093400,222637550,2455,2450,2455,2450,29
|
|
20230911,093300,222566485,2450,2450,2450,2450,3
|
|
20230911,093200,222559135,2450,2445,2450,2440,2401
|
|
20230911,093100,216699335,2445,2450,2450,2445,265
|
|
20230911,093000,216051335,2450,2450,2450,2450,5
|
|
20230911,092900,216039085,2450,2450,2450,2450,332
|
|
20230911,092800,215225685,2445,2445,2445,2445,0
|
|
20230911,092700,215225685,2445,2445,2445,2445,3891
|
|
20230911,092600,205712190,2440,2440,2440,2440,0
|
|
20230911,092500,205712190,2440,2440,2440,2440,1051
|
|
20230911,092400,203147750,2435,2435,2435,2435,0
|
|
20230911,092300,203147750,2435,2435,2435,2435,230
|
|
20230911,092200,202587700,2435,2445,2445,2435,462
|
|
20230911,092100,201462265,2440,2440,2445,2440,1712
|
|
20230911,092000,197284885,2440,2440,2440,2440,51
|
|
20230911,091900,197160445,2435,2435,2435,2435,1
|
|
20230911,091800,197158010,2435,2435,2435,2435,4026
|
|
20230911,091700,187354700,2435,2435,2445,2430,2598
|
|
20230911,091600,181028925,2435,2440,2445,2435,5478
|
|
20230911,091500,167684415,2445,2445,2445,2435,4209
|
|
20230911,091400,157394410,2445,2435,2445,2435,3858
|
|
20230911,091300,147999645,2445,2440,2445,2440,320
|
|
20230911,091200,147218445,2435,2450,2450,2435,4989
|
|
20230911,091100,135040290,2445,2445,2445,2445,1729
|
|
20230911,091000,130812885,2445,2445,2445,2445,400
|
|
20230911,090900,129834885,2445,2445,2445,2445,120
|
|
20230911,090800,129541485,2455,2455,2455,2445,731
|
|
20230911,090700,127748715,2455,2450,2455,2450,293
|
|
20230911,090600,127029790,2455,2450,2460,2450,4002
|
|
20230911,090500,117214305,2455,2455,2455,2455,1303
|
|
20230911,090400,114015440,2450,2450,2455,2445,432
|
|
20230911,090300,112957970,2445,2470,2470,2445,28771
|
|
20230911,090200,42068420,2470,2480,2480,2470,29
|
|
20230911,090100,41996590,2480,2475,2490,2470,6068
|
|
20230911,090000,26967770,2475,2500,2500,2475,9565
|