583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,184000,695346500,2425,2425,2425,2425,2498
|
|
20230912,183900,695346500,2425,2425,2425,2425,0
|
|
20230912,183800,695346500,2425,2425,2425,2425,0
|
|
20230912,183700,695346500,2425,2425,2425,2425,0
|
|
20230912,183600,695346500,2425,2425,2425,2425,0
|
|
20230912,183500,695346500,2425,2425,2425,2425,0
|
|
20230912,183400,695346500,2425,2425,2425,2425,0
|
|
20230912,183300,695346500,2425,2425,2425,2425,0
|
|
20230912,183200,695346500,2425,2425,2425,2425,0
|
|
20230912,183100,695346500,2425,2425,2425,2425,0
|
|
20230912,183000,695346500,2425,2425,2425,2425,0
|
|
20230912,182900,695346500,2425,2425,2425,2425,0
|
|
20230912,182800,695346500,2425,2425,2425,2425,0
|
|
20230912,182700,695346500,2425,2425,2425,2425,0
|
|
20230912,182600,695346500,2425,2425,2425,2425,0
|
|
20230912,182500,695346500,2425,2425,2425,2425,0
|
|
20230912,182400,695346500,2425,2425,2425,2425,0
|
|
20230912,182300,695346500,2425,2425,2425,2425,0
|
|
20230912,182200,695346500,2425,2425,2425,2425,0
|
|
20230912,182100,695346500,2425,2425,2425,2425,0
|
|
20230912,182000,695346500,2425,2425,2425,2425,0
|
|
20230912,181900,695346500,2425,2425,2425,2425,0
|
|
20230912,181800,695346500,2425,2425,2425,2425,0
|
|
20230912,181700,695346500,2425,2425,2425,2425,0
|
|
20230912,181600,695346500,2425,2425,2425,2425,0
|
|
20230912,181500,695346500,2425,2425,2425,2425,0
|
|
20230912,181400,695346500,2425,2425,2425,2425,0
|
|
20230912,181300,695346500,2425,2425,2425,2425,0
|
|
20230912,181200,695346500,2425,2425,2425,2425,0
|
|
20230912,181100,695346500,2425,2425,2425,2425,0
|
|
20230912,181000,695346500,2425,2425,2425,2425,2498
|
|
20230912,180900,695346500,2425,2425,2425,2425,0
|
|
20230912,180800,695346500,2425,2425,2425,2425,0
|
|
20230912,180700,695346500,2425,2425,2425,2425,0
|
|
20230912,180600,695346500,2425,2425,2425,2425,0
|
|
20230912,180500,695346500,2425,2425,2425,2425,0
|
|
20230912,180400,695346500,2425,2425,2425,2425,0
|
|
20230912,180300,695346500,2425,2425,2425,2425,0
|
|
20230912,180200,695346500,2425,2425,2425,2425,0
|
|
20230912,180100,695346500,2425,2425,2425,2425,0
|
|
20230912,180000,695346500,2425,2425,2425,2425,0
|
|
20230912,175900,695346500,2425,2425,2425,2425,0
|
|
20230912,175800,695346500,2425,2425,2425,2425,0
|
|
20230912,175700,695346500,2425,2425,2425,2425,0
|
|
20230912,175600,695346500,2425,2425,2425,2425,0
|
|
20230912,175500,695346500,2425,2425,2425,2425,0
|
|
20230912,175400,695346500,2425,2425,2425,2425,0
|
|
20230912,175300,695346500,2425,2425,2425,2425,0
|
|
20230912,175200,695346500,2425,2425,2425,2425,0
|
|
20230912,175100,695346500,2425,2425,2425,2425,0
|
|
20230912,175000,695346500,2425,2425,2425,2425,0
|
|
20230912,174900,695346500,2425,2425,2425,2425,0
|
|
20230912,174800,695346500,2425,2425,2425,2425,0
|
|
20230912,174700,695346500,2425,2425,2425,2425,0
|
|
20230912,174600,695346500,2425,2425,2425,2425,0
|
|
20230912,174500,695346500,2425,2425,2425,2425,0
|
|
20230912,174400,695346500,2425,2425,2425,2425,0
|
|
20230912,174300,695346500,2425,2425,2425,2425,0
|
|
20230912,174200,695346500,2425,2425,2425,2425,0
|
|
20230912,174100,695346500,2425,2425,2425,2425,0
|
|
20230912,174000,695346500,2425,2425,2425,2425,2498
|
|
20230912,173900,695346500,2425,2425,2425,2425,0
|
|
20230912,173800,695346500,2425,2425,2425,2425,0
|
|
20230912,173700,695346500,2425,2425,2425,2425,0
|
|
20230912,173600,695346500,2425,2425,2425,2425,0
|
|
20230912,173500,695346500,2425,2425,2425,2425,0
|
|
20230912,173400,695346500,2425,2425,2425,2425,0
|
|
20230912,173300,695346500,2425,2425,2425,2425,0
|
|
20230912,173200,695346500,2425,2425,2425,2425,0
|
|
20230912,173100,695346500,2425,2425,2425,2425,0
|
|
20230912,173000,695346500,2425,2425,2425,2425,0
|
|
20230912,172900,695346500,2425,2425,2425,2425,0
|
|
20230912,172800,695346500,2425,2425,2425,2425,0
|
|
20230912,172700,695346500,2425,2425,2425,2425,0
|
|
20230912,172600,695346500,2425,2425,2425,2425,0
|
|
20230912,172500,695346500,2425,2425,2425,2425,0
|
|
20230912,172400,695346500,2425,2425,2425,2425,0
|
|
20230912,172300,695346500,2425,2425,2425,2425,0
|
|
20230912,172200,695346500,2425,2425,2425,2425,0
|
|
20230912,172100,695346500,2425,2425,2425,2425,0
|
|
20230912,172000,695346500,2425,2425,2425,2425,0
|
|
20230912,171900,695346500,2425,2425,2425,2425,0
|
|
20230912,171800,695346500,2425,2425,2425,2425,0
|
|
20230912,171700,695346500,2425,2425,2425,2425,0
|
|
20230912,171600,695346500,2425,2425,2425,2425,0
|
|
20230912,171500,695346500,2425,2425,2425,2425,0
|
|
20230912,171400,695346500,2425,2425,2425,2425,0
|
|
20230912,171300,695346500,2425,2425,2425,2425,0
|
|
20230912,171200,695346500,2425,2425,2425,2425,0
|
|
20230912,171100,695346500,2425,2425,2425,2425,0
|
|
20230912,171000,695346500,2425,2425,2425,2425,2498
|
|
20230912,170900,695346500,2425,2425,2425,2425,0
|
|
20230912,170800,695346500,2425,2425,2425,2425,0
|
|
20230912,170700,695346500,2425,2425,2425,2425,0
|
|
20230912,170600,695346500,2425,2425,2425,2425,0
|
|
20230912,170500,695346500,2425,2425,2425,2425,0
|
|
20230912,170400,695346500,2425,2425,2425,2425,0
|
|
20230912,170300,695346500,2425,2425,2425,2425,0
|
|
20230912,170200,695346500,2425,2425,2425,2425,0
|
|
20230912,170100,695346500,2425,2425,2425,2425,0
|
|
20230912,170000,695346500,2425,2425,2425,2425,0
|
|
20230912,165900,695346500,2425,2425,2425,2425,0
|
|
20230912,165800,695346500,2425,2425,2425,2425,0
|
|
20230912,165700,695346500,2425,2425,2425,2425,0
|
|
20230912,165600,695346500,2425,2425,2425,2425,0
|
|
20230912,165500,695346500,2425,2425,2425,2425,0
|
|
20230912,165400,695346500,2425,2425,2425,2425,0
|
|
20230912,165300,695346500,2425,2425,2425,2425,0
|
|
20230912,165200,695346500,2425,2425,2425,2425,0
|
|
20230912,165100,695346500,2425,2425,2425,2425,0
|
|
20230912,165000,695346500,2425,2425,2425,2425,0
|
|
20230912,164900,695346500,2425,2425,2425,2425,0
|
|
20230912,164800,695346500,2425,2425,2425,2425,0
|
|
20230912,164700,695346500,2425,2425,2425,2425,0
|
|
20230912,164600,695346500,2425,2425,2425,2425,0
|
|
20230912,164500,695346500,2425,2425,2425,2425,0
|
|
20230912,164400,695346500,2425,2425,2425,2425,0
|
|
20230912,164300,695346500,2425,2425,2425,2425,0
|
|
20230912,164200,695346500,2425,2425,2425,2425,0
|
|
20230912,164100,695346500,2425,2425,2425,2425,0
|
|
20230912,164000,695346500,2425,2425,2425,2425,2498
|
|
20230912,163900,695346500,2425,2425,2425,2425,0
|
|
20230912,163800,695346500,2425,2425,2425,2425,0
|
|
20230912,163700,695346500,2425,2425,2425,2425,0
|
|
20230912,163600,695346500,2425,2425,2425,2425,0
|
|
20230912,163500,695346500,2425,2425,2425,2425,0
|
|
20230912,163400,695346500,2425,2425,2425,2425,0
|
|
20230912,163300,695346500,2425,2425,2425,2425,0
|
|
20230912,163200,695346500,2425,2425,2425,2425,0
|
|
20230912,163100,695346500,2425,2425,2425,2425,0
|
|
20230912,163000,695346500,2425,2425,2425,2425,0
|
|
20230912,162900,695346500,2425,2425,2425,2425,0
|
|
20230912,162800,695346500,2425,2425,2425,2425,0
|
|
20230912,162700,695346500,2425,2425,2425,2425,0
|
|
20230912,162600,695346500,2425,2425,2425,2425,0
|
|
20230912,162500,695346500,2425,2425,2425,2425,0
|
|
20230912,162400,695346500,2425,2425,2425,2425,0
|
|
20230912,162300,695346500,2425,2425,2425,2425,0
|
|
20230912,162200,695346500,2425,2425,2425,2425,0
|
|
20230912,162100,695346500,2425,2425,2425,2425,0
|
|
20230912,162000,695346500,2425,2425,2425,2425,0
|
|
20230912,161900,695346500,2425,2425,2425,2425,0
|
|
20230912,161800,695346500,2425,2425,2425,2425,0
|
|
20230912,161700,695346500,2425,2425,2425,2425,0
|
|
20230912,161600,695346500,2425,2425,2425,2425,0
|
|
20230912,161500,695346500,2425,2425,2425,2425,0
|
|
20230912,161400,695346500,2425,2425,2425,2425,0
|
|
20230912,161300,695346500,2425,2425,2425,2425,0
|
|
20230912,161200,695346500,2425,2425,2425,2425,0
|
|
20230912,161100,695346500,2425,2425,2425,2425,0
|
|
20230912,161000,695346500,2425,2425,2425,2425,2498
|
|
20230912,160900,695346500,2425,2425,2425,2425,0
|
|
20230912,160800,695346500,2425,2425,2425,2425,0
|
|
20230912,160700,695346500,2425,2425,2425,2425,0
|
|
20230912,160600,695346500,2425,2425,2425,2425,0
|
|
20230912,160500,695346500,2425,2425,2425,2425,0
|
|
20230912,160400,695346500,2425,2425,2425,2425,0
|
|
20230912,160300,695346500,2425,2425,2425,2425,0
|
|
20230912,160200,695346500,2425,2425,2425,2425,0
|
|
20230912,160100,695346500,2425,2425,2425,2425,0
|
|
20230912,160000,695346500,2425,2425,2425,2425,0
|
|
20230912,155900,695346500,2425,2425,2425,2425,0
|
|
20230912,155800,695346500,2425,2425,2425,2425,0
|
|
20230912,155700,695346500,2425,2425,2425,2425,0
|
|
20230912,155600,695346500,2425,2425,2425,2425,0
|
|
20230912,155500,695346500,2425,2425,2425,2425,0
|
|
20230912,155400,695346500,2425,2425,2425,2425,0
|
|
20230912,155300,695346500,2425,2425,2425,2425,0
|
|
20230912,155200,695346500,2425,2425,2425,2425,0
|
|
20230912,155100,695346500,2425,2425,2425,2425,0
|
|
20230912,155000,695346500,2425,2425,2425,2425,0
|
|
20230912,154900,695346500,2425,2425,2425,2425,0
|
|
20230912,154800,695346500,2425,2425,2425,2425,0
|
|
20230912,154700,695346500,2425,2425,2425,2425,0
|
|
20230912,154600,695346500,2425,2425,2425,2425,0
|
|
20230912,154500,695346500,2425,2425,2425,2425,0
|
|
20230912,154400,695346500,2425,2425,2425,2425,0
|
|
20230912,154300,695346500,2425,2425,2425,2425,0
|
|
20230912,154200,695346500,2425,2425,2425,2425,0
|
|
20230912,154100,695346500,2425,2425,2425,2425,0
|
|
20230912,154000,695346500,2425,2425,2425,2425,2498
|
|
20230912,153900,695346500,2425,2425,2425,2425,0
|
|
20230912,153800,695346500,2425,2425,2425,2425,0
|
|
20230912,153700,695346500,2425,2425,2425,2425,0
|
|
20230912,153600,695346500,2425,2425,2425,2425,0
|
|
20230912,153500,695346500,2425,2425,2425,2425,0
|
|
20230912,153400,695346500,2425,2425,2425,2425,0
|
|
20230912,153300,695346500,2425,2425,2425,2425,0
|
|
20230912,153200,695346500,2425,2425,2425,2425,0
|
|
20230912,153100,695346500,2425,2425,2425,2425,0
|
|
20230912,153000,695346500,2425,2425,2425,2425,2498
|
|
20230912,152900,689288850,2425,2425,2425,2425,0
|
|
20230912,152800,689288850,2425,2425,2425,2425,0
|
|
20230912,152700,689288850,2425,2425,2425,2425,0
|
|
20230912,152600,689288850,2425,2425,2425,2425,0
|
|
20230912,152500,689288850,2425,2425,2425,2425,0
|
|
20230912,152400,689288850,2425,2425,2425,2425,0
|
|
20230912,152300,689288850,2425,2425,2425,2425,0
|
|
20230912,152200,689288850,2425,2425,2425,2425,0
|
|
20230912,152100,689288850,2425,2425,2425,2425,0
|
|
20230912,152000,689288850,2425,2425,2425,2425,0
|
|
20230912,151900,689288850,2425,2425,2425,2425,550
|
|
20230912,151800,687955100,2425,2425,2425,2425,48
|
|
20230912,151700,687838700,2420,2420,2420,2420,0
|
|
20230912,151600,687838700,2420,2420,2420,2420,2191
|
|
20230912,151500,682536480,2420,2425,2425,2420,798
|
|
20230912,151400,680603255,2425,2425,2425,2425,402
|
|
20230912,151300,679628405,2420,2420,2420,2420,2
|
|
20230912,151200,679623565,2420,2420,2420,2420,41
|
|
20230912,151100,679524345,2430,2430,2430,2430,0
|
|
20230912,151000,679524345,2430,2430,2430,2430,0
|
|
20230912,150900,679524345,2430,2430,2430,2430,0
|
|
20230912,150800,679524345,2430,2430,2430,2430,12
|
|
20230912,150700,679495185,2430,2430,2430,2430,0
|
|
20230912,150600,679495185,2430,2430,2430,2430,0
|
|
20230912,150500,679495185,2430,2430,2430,2430,300
|
|
20230912,150400,678766185,2430,2420,2430,2420,1847
|
|
20230912,150300,674295445,2425,2425,2425,2425,213
|
|
20230912,150200,673778920,2420,2420,2420,2420,4150
|
|
20230912,150100,663735920,2425,2425,2425,2425,126
|
|
20230912,150000,663430370,2425,2425,2425,2425,228
|
|
20230912,145900,662877470,2425,2425,2425,2425,30
|
|
20230912,145800,662804720,2425,2430,2430,2425,120
|
|
20230912,145700,662513220,2435,2435,2435,2420,2769
|
|
20230912,145600,655800905,2425,2430,2430,2425,4070
|
|
20230912,145500,645921945,2430,2430,2430,2430,10
|
|
20230912,145400,645897645,2435,2435,2435,2435,6
|
|
20230912,145300,645883035,2435,2430,2435,2430,13
|
|
20230912,145200,645851430,2430,2430,2430,2430,0
|
|
20230912,145100,645851430,2430,2430,2430,2430,0
|
|
20230912,145000,645851430,2430,2430,2430,2430,5
|
|
20230912,144900,645839280,2440,2440,2440,2440,0
|
|
20230912,144800,645839280,2440,2440,2440,2440,26
|
|
20230912,144700,645775840,2440,2440,2440,2440,0
|
|
20230912,144600,645775840,2440,2440,2440,2440,0
|
|
20230912,144500,645775840,2440,2440,2440,2440,1
|
|
20230912,144400,645773400,2430,2430,2430,2430,1
|
|
20230912,144300,645770970,2440,2430,2440,2430,549
|
|
20230912,144200,644432325,2430,2430,2430,2430,0
|
|
20230912,144100,644432325,2430,2430,2430,2430,563
|
|
20230912,144000,643064235,2430,2430,2430,2430,0
|
|
20230912,143900,643064235,2430,2430,2430,2430,129
|
|
20230912,143800,642750765,2430,2430,2430,2430,1
|
|
20230912,143700,642748335,2430,2430,2430,2430,0
|
|
20230912,143600,642748335,2430,2435,2435,2430,4606
|
|
20230912,143500,631553255,2435,2435,2435,2435,0
|
|
20230912,143400,631553255,2435,2435,2435,2435,500
|
|
20230912,143300,630335755,2435,2435,2435,2435,0
|
|
20230912,143200,630335755,2435,2435,2435,2435,516
|
|
20230912,143100,629079295,2435,2435,2435,2435,0
|
|
20230912,143000,629079295,2435,2435,2435,2435,0
|
|
20230912,142900,629079295,2435,2435,2435,2435,0
|
|
20230912,142800,629079295,2435,2435,2435,2435,210
|
|
20230912,142700,628567945,2435,2435,2435,2435,0
|
|
20230912,142600,628567945,2435,2435,2435,2435,13
|
|
20230912,142500,628536290,2435,2435,2435,2435,0
|
|
20230912,142400,628536290,2435,2435,2435,2435,0
|
|
20230912,142300,628536290,2435,2435,2435,2430,107
|
|
20230912,142200,628275780,2435,2435,2435,2435,0
|
|
20230912,142100,628275780,2435,2435,2435,2435,1
|
|
20230912,142000,628273345,2435,2435,2435,2435,1
|
|
20230912,141900,628270910,2435,2435,2435,2435,1
|
|
20230912,141800,628268475,2430,2435,2435,2430,421
|
|
20230912,141700,627245195,2435,2435,2435,2435,50
|
|
20230912,141600,627123445,2435,2435,2435,2435,0
|
|
20230912,141500,627123445,2435,2435,2435,2435,18
|
|
20230912,141400,627079615,2435,2435,2435,2435,0
|
|
20230912,141300,627079615,2435,2435,2435,2435,0
|
|
20230912,141200,627079615,2435,2435,2435,2435,100
|
|
20230912,141100,626836115,2435,2435,2435,2435,0
|
|
20230912,141000,626836115,2435,2435,2435,2435,10
|
|
20230912,140900,626811765,2435,2435,2435,2435,0
|
|
20230912,140800,626811765,2435,2435,2435,2435,0
|
|
20230912,140700,626811765,2435,2435,2435,2435,0
|
|
20230912,140600,626811765,2435,2435,2435,2435,1
|
|
20230912,140500,626809330,2430,2425,2430,2425,1473
|
|
20230912,140400,623231160,2430,2430,2430,2430,0
|
|
20230912,140300,623231160,2430,2430,2430,2430,8
|
|
20230912,140200,623211720,2430,2430,2430,2425,1042
|
|
20230912,140100,620683115,2435,2435,2435,2435,0
|
|
20230912,140000,620683115,2435,2435,2435,2435,5
|
|
20230912,135900,620670940,2435,2435,2435,2435,1
|
|
20230912,135800,620668505,2430,2430,2430,2430,6864
|
|
20230912,135700,603988985,2440,2440,2440,2440,0
|
|
20230912,135600,603988985,2440,2440,2440,2440,0
|
|
20230912,135500,603988985,2440,2430,2440,2430,224
|
|
20230912,135400,603444655,2435,2435,2435,2435,0
|
|
20230912,135300,603444655,2435,2435,2435,2435,0
|
|
20230912,135200,603444655,2435,2440,2440,2435,7806
|
|
20230912,135100,584437035,2440,2440,2440,2440,2
|
|
20230912,135000,584432155,2440,2440,2440,2440,122
|
|
20230912,134900,584134475,2440,2435,2440,2435,1955
|
|
20230912,134800,579372025,2435,2435,2435,2435,10
|
|
20230912,134700,579347675,2435,2435,2435,2435,0
|
|
20230912,134600,579347675,2435,2435,2435,2435,0
|
|
20230912,134500,579347675,2435,2435,2435,2435,1862
|
|
20230912,134400,574813705,2440,2440,2440,2440,0
|
|
20230912,134300,574813705,2440,2440,2440,2440,445
|
|
20230912,134200,573727905,2440,2440,2440,2440,15
|
|
20230912,134100,573691305,2435,2435,2440,2435,631
|
|
20230912,134000,572154745,2440,2440,2440,2440,0
|
|
20230912,133900,572154745,2440,2440,2440,2440,0
|
|
20230912,133800,572154745,2440,2435,2440,2435,105
|
|
20230912,133700,571899045,2440,2440,2440,2440,50
|
|
20230912,133600,571777045,2440,2440,2440,2440,173
|
|
20230912,133500,571354925,2435,2435,2435,2435,0
|
|
20230912,133400,571354925,2435,2435,2435,2435,0
|
|
20230912,133300,571354925,2435,2435,2435,2435,18
|
|
20230912,133200,571311095,2440,2440,2440,2440,112
|
|
20230912,133100,571037815,2440,2440,2440,2440,0
|
|
20230912,133000,571037815,2440,2440,2440,2440,0
|
|
20230912,132900,571037815,2440,2440,2440,2440,0
|
|
20230912,132800,571037815,2440,2440,2440,2440,0
|
|
20230912,132700,571037815,2440,2440,2440,2440,14
|
|
20230912,132600,571003655,2440,2440,2440,2435,15
|
|
20230912,132500,570967110,2440,2440,2440,2440,1
|
|
20230912,132400,570964670,2435,2435,2435,2435,4
|
|
20230912,132300,570954930,2440,2440,2440,2440,17
|
|
20230912,132200,570913450,2435,2435,2435,2435,0
|
|
20230912,132100,570913450,2435,2440,2440,2435,505
|
|
20230912,132000,569681750,2435,2435,2435,2435,3
|
|
20230912,131900,569674445,2435,2440,2440,2435,176
|
|
20230912,131800,569245015,2435,2435,2435,2435,0
|
|
20230912,131700,569245015,2435,2435,2435,2435,0
|
|
20230912,131600,569245015,2435,2435,2435,2435,0
|
|
20230912,131500,569245015,2435,2435,2435,2435,0
|
|
20230912,131400,569245015,2435,2435,2435,2435,304
|
|
20230912,131300,568504775,2435,2440,2440,2435,216
|
|
20230912,131200,567978575,2435,2435,2435,2435,0
|
|
20230912,131100,567978575,2435,2435,2435,2435,0
|
|
20230912,131000,567978575,2435,2435,2435,2435,0
|
|
20230912,130900,567978575,2435,2435,2435,2435,0
|
|
20230912,130800,567978575,2435,2435,2435,2435,5
|
|
20230912,130700,567966400,2435,2435,2435,2435,1
|
|
20230912,130600,567963965,2435,2435,2435,2435,10
|
|
20230912,130500,567939615,2440,2440,2440,2440,224
|
|
20230912,130400,567393055,2440,2440,2440,2440,200
|
|
20230912,130300,566905055,2440,2440,2440,2440,2000
|
|
20230912,130200,562025055,2445,2445,2445,2445,376
|
|
20230912,130100,561105735,2445,2445,2445,2445,0
|
|
20230912,130000,561105735,2445,2445,2445,2445,0
|
|
20230912,125900,561105735,2445,2445,2445,2445,0
|
|
20230912,125800,561105735,2445,2445,2445,2445,0
|
|
20230912,125700,561105735,2445,2445,2445,2445,125
|
|
20230912,125600,560800110,2450,2450,2450,2450,1
|
|
20230912,125500,560797660,2450,2445,2450,2445,96
|
|
20230912,125400,560562935,2445,2450,2450,2445,1086
|
|
20230912,125300,557907655,2445,2450,2450,2445,543
|
|
20230912,125200,556580015,2450,2450,2450,2450,0
|
|
20230912,125100,556580015,2450,2450,2450,2450,564
|
|
20230912,125000,555198215,2445,2445,2445,2445,33
|
|
20230912,124900,555117530,2445,2445,2445,2445,0
|
|
20230912,124800,555117530,2445,2445,2445,2445,967
|
|
20230912,124700,552753215,2445,2445,2445,2445,2
|
|
20230912,124600,552748325,2445,2445,2445,2445,1
|
|
20230912,124500,552745880,2445,2445,2445,2445,0
|
|
20230912,124400,552745880,2445,2445,2445,2445,0
|
|
20230912,124300,552745880,2445,2445,2445,2445,0
|
|
20230912,124200,552745880,2445,2445,2445,2445,6
|
|
20230912,124100,552731210,2445,2445,2445,2445,51
|
|
20230912,124000,552606515,2445,2445,2445,2445,0
|
|
20230912,123900,552606515,2445,2445,2445,2440,167
|
|
20230912,123800,552199005,2445,2445,2445,2445,0
|
|
20230912,123700,552199005,2445,2445,2445,2445,1
|
|
20230912,123600,552196560,2440,2440,2440,2440,401
|
|
20230912,123500,551218120,2445,2445,2445,2445,117
|
|
20230912,123400,550932055,2445,2445,2445,2445,0
|
|
20230912,123300,550932055,2445,2445,2445,2445,0
|
|
20230912,123200,550932055,2445,2445,2445,2445,0
|
|
20230912,123100,550932055,2445,2445,2445,2445,0
|
|
20230912,123000,550932055,2445,2445,2445,2445,0
|
|
20230912,122900,550932055,2445,2445,2445,2445,40
|
|
20230912,122800,550834255,2450,2450,2450,2450,0
|
|
20230912,122700,550834255,2450,2450,2450,2450,0
|
|
20230912,122600,550834255,2450,2450,2450,2450,0
|
|
20230912,122500,550834255,2450,2445,2450,2445,52
|
|
20230912,122400,550707110,2445,2445,2445,2445,0
|
|
20230912,122300,550707110,2445,2445,2445,2440,298
|
|
20230912,122200,549978760,2450,2450,2450,2450,90
|
|
20230912,122100,549758260,2450,2450,2450,2450,0
|
|
20230912,122000,549758260,2450,2450,2450,2450,110
|
|
20230912,121900,549488760,2460,2460,2460,2460,0
|
|
20230912,121800,549488760,2460,2460,2460,2460,0
|
|
20230912,121700,549488760,2460,2455,2460,2455,2000
|
|
20230912,121600,544569865,2445,2445,2445,2445,1
|
|
20230912,121500,544567420,2445,2445,2445,2445,0
|
|
20230912,121400,544567420,2445,2445,2445,2445,0
|
|
20230912,121300,544567420,2445,2445,2445,2445,0
|
|
20230912,121200,544567420,2445,2445,2445,2445,0
|
|
20230912,121100,544567420,2445,2445,2445,2445,1972
|
|
20230912,121000,539745880,2445,2445,2445,2445,0
|
|
20230912,120900,539745880,2445,2445,2445,2445,0
|
|
20230912,120800,539745880,2445,2450,2450,2445,100
|
|
20230912,120700,539501130,2455,2455,2455,2455,0
|
|
20230912,120600,539501130,2455,2455,2455,2455,42
|
|
20230912,120500,539398020,2450,2450,2450,2450,0
|
|
20230912,120400,539398020,2450,2450,2450,2450,524
|
|
20230912,120300,538114220,2455,2455,2455,2455,1
|
|
20230912,120200,538111765,2455,2455,2455,2455,407
|
|
20230912,120100,537112580,2455,2455,2455,2455,0
|
|
20230912,120000,537112580,2455,2455,2455,2455,73
|
|
20230912,115900,536933365,2450,2450,2450,2450,5079
|
|
20230912,115800,524489815,2450,2455,2455,2450,2272
|
|
20230912,115700,518919380,2455,2455,2455,2455,0
|
|
20230912,115600,518919380,2455,2455,2455,2455,193
|
|
20230912,115500,518445565,2455,2455,2455,2455,0
|
|
20230912,115400,518445565,2455,2455,2455,2455,0
|
|
20230912,115300,518445565,2455,2455,2455,2455,22
|
|
20230912,115200,518391555,2455,2455,2455,2455,0
|
|
20230912,115100,518391555,2455,2455,2455,2455,3
|
|
20230912,115000,518384190,2455,2455,2455,2455,0
|
|
20230912,114900,518384190,2455,2455,2455,2455,0
|
|
20230912,114800,518384190,2455,2460,2460,2455,1417
|
|
20230912,114700,514904955,2460,2455,2460,2455,723
|
|
20230912,114600,513129490,2455,2455,2455,2455,0
|
|
20230912,114500,513129490,2455,2455,2455,2455,152
|
|
20230912,114400,512756330,2455,2455,2455,2455,100
|
|
20230912,114300,512510830,2460,2460,2460,2460,0
|
|
20230912,114200,512510830,2460,2460,2460,2460,0
|
|
20230912,114100,512510830,2460,2460,2460,2460,10
|
|
20230912,114000,512486230,2460,2460,2460,2460,0
|
|
20230912,113900,512486230,2460,2460,2460,2460,0
|
|
20230912,113800,512486230,2460,2460,2460,2460,0
|
|
20230912,113700,512486230,2460,2460,2460,2460,5
|
|
20230912,113600,512473930,2460,2455,2460,2455,405
|
|
20230912,113500,511479575,2460,2460,2460,2460,260
|
|
20230912,113400,510839975,2455,2455,2455,2455,2
|
|
20230912,113300,510835065,2455,2460,2460,2455,107
|
|
20230912,113200,510572375,2455,2455,2455,2455,400
|
|
20230912,113100,509590375,2455,2455,2455,2455,3
|
|
20230912,113000,509583010,2455,2455,2455,2455,200
|
|
20230912,112900,509092010,2460,2460,2460,2460,0
|
|
20230912,112800,509092010,2460,2460,2460,2460,0
|
|
20230912,112700,509092010,2460,2455,2460,2455,6
|
|
20230912,112600,509077275,2455,2455,2455,2455,0
|
|
20230912,112500,509077275,2455,2455,2455,2455,2
|
|
20230912,112400,509072365,2460,2460,2460,2460,1000
|
|
20230912,112300,506612365,2460,2460,2460,2460,0
|
|
20230912,112200,506612365,2460,2460,2460,2460,0
|
|
20230912,112100,506612365,2460,2460,2460,2460,0
|
|
20230912,112000,506612365,2460,2460,2460,2460,30
|
|
20230912,111900,506538565,2460,2460,2460,2460,0
|
|
20230912,111800,506538565,2460,2460,2460,2460,0
|
|
20230912,111700,506538565,2460,2460,2460,2460,0
|
|
20230912,111600,506538565,2460,2460,2460,2460,532
|
|
20230912,111500,505229845,2460,2460,2460,2460,12
|
|
20230912,111400,505200325,2460,2460,2460,2460,0
|
|
20230912,111300,505200325,2460,2460,2460,2460,5
|
|
20230912,111200,505188025,2460,2460,2460,2460,500
|
|
20230912,111100,503958025,2460,2460,2460,2460,200
|
|
20230912,111000,503466025,2460,2460,2465,2460,194
|
|
20230912,110900,502988585,2465,2460,2465,2460,124
|
|
20230912,110800,502683520,2460,2460,2460,2460,1
|
|
20230912,110700,502681060,2460,2460,2460,2460,4
|
|
20230912,110600,502671220,2460,2460,2460,2460,1558
|
|
20230912,110500,498838540,2460,2460,2460,2460,0
|
|
20230912,110400,498838540,2460,2460,2460,2460,9
|
|
20230912,110300,498816400,2460,2460,2460,2460,0
|
|
20230912,110200,498816400,2460,2460,2460,2460,1
|
|
20230912,110100,498813940,2460,2460,2460,2460,27
|
|
20230912,110000,498747520,2460,2460,2460,2460,609
|
|
20230912,105900,497249380,2460,2460,2460,2460,2232
|
|
20230912,105800,491758660,2465,2460,2465,2460,57
|
|
20230912,105700,491618340,2465,2465,2465,2465,17
|
|
20230912,105600,491576435,2460,2460,2460,2460,4
|
|
20230912,105500,491566595,2460,2460,2460,2460,1033
|
|
20230912,105400,489025415,2460,2460,2460,2460,1558
|
|
20230912,105300,485192735,2465,2465,2465,2465,721
|
|
20230912,105200,483415470,2460,2460,2460,2460,0
|
|
20230912,105100,483415470,2460,2460,2460,2460,0
|
|
20230912,105000,483415470,2460,2460,2460,2460,2062
|
|
20230912,104900,478342950,2465,2465,2465,2460,106
|
|
20230912,104800,478081755,2455,2455,2455,2455,0
|
|
20230912,104700,478081755,2455,2455,2455,2455,0
|
|
20230912,104600,478081755,2455,2455,2455,2455,522
|
|
20230912,104500,476800245,2455,2455,2455,2455,0
|
|
20230912,104400,476800245,2455,2455,2455,2455,100
|
|
20230912,104300,476554745,2460,2460,2460,2460,0
|
|
20230912,104200,476554745,2460,2460,2460,2460,4364
|
|
20230912,104100,465819305,2460,2455,2460,2455,41
|
|
20230912,104000,465718645,2455,2450,2455,2450,58
|
|
20230912,103900,465576280,2460,2460,2460,2460,0
|
|
20230912,103800,465576280,2460,2460,2460,2460,0
|
|
20230912,103700,465576280,2460,2460,2460,2460,0
|
|
20230912,103600,465576280,2460,2460,2460,2460,2
|
|
20230912,103500,465571360,2450,2450,2450,2450,1000
|
|
20230912,103400,463121360,2455,2455,2455,2455,283
|
|
20230912,103300,462426595,2465,2465,2465,2465,0
|
|
20230912,103200,462426595,2465,2465,2465,2465,0
|
|
20230912,103100,462426595,2465,2460,2465,2455,1103
|
|
20230912,103000,459718400,2460,2460,2460,2460,0
|
|
20230912,102900,459718400,2460,2455,2460,2455,550
|
|
20230912,102800,458367900,2465,2465,2465,2465,2
|
|
20230912,102700,458362970,2465,2465,2465,2465,0
|
|
20230912,102600,458362970,2465,2465,2465,2465,900
|
|
20230912,102500,456144470,2465,2465,2465,2465,834
|
|
20230912,102400,454088660,2470,2470,2470,2470,0
|
|
20230912,102300,454088660,2470,2470,2470,2470,0
|
|
20230912,102200,454088660,2470,2460,2470,2460,353
|
|
20230912,102100,453218170,2460,2460,2460,2460,0
|
|
20230912,102000,453218170,2460,2460,2460,2460,400
|
|
20230912,101900,452234170,2465,2465,2465,2465,100
|
|
20230912,101800,451987670,2470,2470,2470,2470,106
|
|
20230912,101700,451725850,2470,2470,2470,2470,10
|
|
20230912,101600,451701150,2470,2470,2470,2470,0
|
|
20230912,101500,451701150,2470,2470,2470,2470,0
|
|
20230912,101400,451701150,2470,2470,2470,2470,3
|
|
20230912,101300,451693740,2470,2460,2470,2460,28
|
|
20230912,101200,451624810,2460,2460,2460,2460,0
|
|
20230912,101100,451624810,2460,2460,2460,2460,792
|
|
20230912,101000,449676490,2460,2460,2460,2460,2008
|
|
20230912,100900,444736810,2460,2460,2460,2460,0
|
|
20230912,100800,444736810,2460,2460,2460,2460,1000
|
|
20230912,100700,442276810,2460,2465,2465,2460,2770
|
|
20230912,100600,435461195,2470,2470,2470,2470,4903
|
|
20230912,100500,423350785,2470,2470,2470,2470,1101
|
|
20230912,100400,420631315,2470,2470,2470,2470,279
|
|
20230912,100300,419942185,2470,2470,2470,2470,94
|
|
20230912,100200,419710005,2475,2475,2475,2475,112
|
|
20230912,100100,419432805,2475,2475,2480,2475,2480
|
|
20230912,100000,413293675,2470,2480,2480,2470,1974
|
|
20230912,095900,408417010,2475,2475,2475,2475,0
|
|
20230912,095800,408417010,2475,2475,2475,2475,430
|
|
20230912,095700,407352760,2475,2475,2480,2475,17
|
|
20230912,095600,407310680,2475,2475,2475,2475,1011
|
|
20230912,095500,404808455,2480,2480,2480,2475,323
|
|
20230912,095400,404008520,2475,2475,2475,2475,1
|
|
20230912,095300,404006045,2475,2475,2475,2475,2538
|
|
20230912,095200,397724495,2475,2490,2490,2475,11243
|
|
20230912,095100,369887880,2480,2480,2495,2480,45601
|
|
20230912,095000,256446655,2475,2475,2475,2475,1005
|
|
20230912,094900,253959280,2475,2475,2475,2475,1610
|
|
20230912,094800,249974530,2475,2470,2480,2470,8353
|
|
20230912,094700,229322105,2475,2475,2475,2475,3453
|
|
20230912,094600,220775930,2475,2470,2475,2470,6867
|
|
20230912,094500,203788155,2470,2465,2470,2465,4417
|
|
20230912,094400,192897750,2470,2465,2470,2465,850
|
|
20230912,094300,190798750,2465,2470,2470,2465,2151
|
|
20230912,094200,185495215,2470,2470,2470,2470,803
|
|
20230912,094100,183511805,2470,2465,2470,2465,3093
|
|
20230912,094000,175883270,2465,2465,2465,2465,0
|
|
20230912,093900,175883270,2465,2465,2465,2465,290
|
|
20230912,093800,175168420,2470,2475,2475,2470,1638
|
|
20230912,093700,171121920,2470,2470,2475,2470,3123
|
|
20230912,093600,163392560,2475,2475,2475,2470,203
|
|
20230912,093500,162891135,2470,2470,2470,2465,2424
|
|
20230912,093400,156904455,2470,2465,2470,2465,2174
|
|
20230912,093300,151537430,2465,2470,2470,2465,993
|
|
20230912,093200,149089670,2470,2465,2470,2465,7582
|
|
20230912,093100,130379745,2460,2460,2460,2455,6206
|
|
20230912,093000,115112990,2455,2455,2455,2455,1800
|
|
20230912,092900,110693990,2455,2455,2455,2455,51
|
|
20230912,092800,110568785,2460,2460,2460,2460,22
|
|
20230912,092700,110514665,2460,2460,2460,2460,150
|
|
20230912,092600,110145665,2460,2460,2460,2460,1430
|
|
20230912,092500,106627865,2460,2465,2465,2460,1713
|
|
20230912,092400,102407975,2465,2465,2465,2465,1457
|
|
20230912,092300,98816470,2465,2465,2465,2465,1884
|
|
20230912,092200,94172410,2460,2455,2460,2455,21133
|
|
20230912,092100,42285175,2450,2440,2450,2440,4946
|
|
20230912,092000,30191320,2440,2440,2440,2435,2169
|
|
20230912,091900,24901460,2440,2440,2440,2440,0
|
|
20230912,091800,24901460,2440,2440,2440,2440,1500
|
|
20230912,091700,21241460,2440,2440,2440,2440,1
|
|
20230912,091600,21239020,2430,2430,2430,2430,0
|
|
20230912,091500,21239020,2430,2435,2435,2430,616
|
|
20230912,091400,19742070,2435,2435,2435,2435,88
|
|
20230912,091300,19527790,2435,2435,2435,2435,0
|
|
20230912,091200,19527790,2435,2440,2440,2435,516
|
|
20230912,091100,18269750,2435,2440,2440,2435,1002
|
|
20230912,091000,15824880,2440,2440,2440,2440,0
|
|
20230912,090900,15824880,2440,2440,2440,2440,3
|
|
20230912,090800,15817560,2435,2435,2435,2435,731
|
|
20230912,090700,14037575,2435,2435,2435,2435,60
|
|
20230912,090600,13891475,2435,2440,2440,2435,415
|
|
20230912,090500,12879650,2440,2440,2440,2440,5
|
|
20230912,090400,12867450,2435,2435,2435,2435,0
|
|
20230912,090300,12867450,2435,2435,2435,2435,606
|
|
20230912,090200,11391840,2430,2430,2430,2430,0
|
|
20230912,090100,11391840,2430,2430,2430,2430,1000
|
|
20230912,090000,8961840,2430,2430,2430,2430,3688
|