583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184000,608178340,2400,2400,2400,2400,14291
|
|
20230913,183900,608178340,2400,2400,2400,2400,0
|
|
20230913,183800,608178340,2400,2400,2400,2400,0
|
|
20230913,183700,608178340,2400,2400,2400,2400,0
|
|
20230913,183600,608178340,2400,2400,2400,2400,0
|
|
20230913,183500,608178340,2400,2400,2400,2400,0
|
|
20230913,183400,608178340,2400,2400,2400,2400,0
|
|
20230913,183300,608178340,2400,2400,2400,2400,0
|
|
20230913,183200,608178340,2400,2400,2400,2400,0
|
|
20230913,183100,608178340,2400,2400,2400,2400,0
|
|
20230913,183000,608178340,2400,2400,2400,2400,0
|
|
20230913,182900,608178340,2400,2400,2400,2400,0
|
|
20230913,182800,608178340,2400,2400,2400,2400,0
|
|
20230913,182700,608178340,2400,2400,2400,2400,0
|
|
20230913,182600,608178340,2400,2400,2400,2400,0
|
|
20230913,182500,608178340,2400,2400,2400,2400,0
|
|
20230913,182400,608178340,2400,2400,2400,2400,0
|
|
20230913,182300,608178340,2400,2400,2400,2400,0
|
|
20230913,182200,608178340,2400,2400,2400,2400,0
|
|
20230913,182100,608178340,2400,2400,2400,2400,0
|
|
20230913,182000,608178340,2400,2400,2400,2400,0
|
|
20230913,181900,608178340,2400,2400,2400,2400,0
|
|
20230913,181800,608178340,2400,2400,2400,2400,0
|
|
20230913,181700,608178340,2400,2400,2400,2400,0
|
|
20230913,181600,608178340,2400,2400,2400,2400,0
|
|
20230913,181500,608178340,2400,2400,2400,2400,0
|
|
20230913,181400,608178340,2400,2400,2400,2400,0
|
|
20230913,181300,608178340,2400,2400,2400,2400,0
|
|
20230913,181200,608178340,2400,2400,2400,2400,0
|
|
20230913,181100,608178340,2400,2400,2400,2400,0
|
|
20230913,181000,608178340,2400,2400,2400,2400,14291
|
|
20230913,180900,608178340,2400,2400,2400,2400,0
|
|
20230913,180800,608178340,2400,2400,2400,2400,0
|
|
20230913,180700,608178340,2400,2400,2400,2400,0
|
|
20230913,180600,608178340,2400,2400,2400,2400,0
|
|
20230913,180500,608178340,2400,2400,2400,2400,0
|
|
20230913,180400,608178340,2400,2400,2400,2400,0
|
|
20230913,180300,608178340,2400,2400,2400,2400,0
|
|
20230913,180200,608178340,2400,2400,2400,2400,0
|
|
20230913,180100,608178340,2400,2400,2400,2400,0
|
|
20230913,180000,608178340,2400,2400,2400,2400,0
|
|
20230913,175900,608178340,2400,2400,2400,2400,0
|
|
20230913,175800,608178340,2400,2400,2400,2400,0
|
|
20230913,175700,608178340,2400,2400,2400,2400,0
|
|
20230913,175600,608178340,2400,2400,2400,2400,0
|
|
20230913,175500,608178340,2400,2400,2400,2400,0
|
|
20230913,175400,608178340,2400,2400,2400,2400,0
|
|
20230913,175300,608178340,2400,2400,2400,2400,0
|
|
20230913,175200,608178340,2400,2400,2400,2400,0
|
|
20230913,175100,608178340,2400,2400,2400,2400,0
|
|
20230913,175000,608178340,2400,2400,2400,2400,0
|
|
20230913,174900,608178340,2400,2400,2400,2400,0
|
|
20230913,174800,608178340,2400,2400,2400,2400,0
|
|
20230913,174700,608178340,2400,2400,2400,2400,0
|
|
20230913,174600,608178340,2400,2400,2400,2400,0
|
|
20230913,174500,608178340,2400,2400,2400,2400,0
|
|
20230913,174400,608178340,2400,2400,2400,2400,0
|
|
20230913,174300,608178340,2400,2400,2400,2400,0
|
|
20230913,174200,608178340,2400,2400,2400,2400,0
|
|
20230913,174100,608178340,2400,2400,2400,2400,0
|
|
20230913,174000,608178340,2400,2400,2400,2400,14291
|
|
20230913,173900,608178340,2400,2400,2400,2400,0
|
|
20230913,173800,608178340,2400,2400,2400,2400,0
|
|
20230913,173700,608178340,2400,2400,2400,2400,0
|
|
20230913,173600,608178340,2400,2400,2400,2400,0
|
|
20230913,173500,608178340,2400,2400,2400,2400,0
|
|
20230913,173400,608178340,2400,2400,2400,2400,0
|
|
20230913,173300,608178340,2400,2400,2400,2400,0
|
|
20230913,173200,608178340,2400,2400,2400,2400,0
|
|
20230913,173100,608178340,2400,2400,2400,2400,0
|
|
20230913,173000,608178340,2400,2400,2400,2400,0
|
|
20230913,172900,608178340,2400,2400,2400,2400,0
|
|
20230913,172800,608178340,2400,2400,2400,2400,0
|
|
20230913,172700,608178340,2400,2400,2400,2400,0
|
|
20230913,172600,608178340,2400,2400,2400,2400,0
|
|
20230913,172500,608178340,2400,2400,2400,2400,0
|
|
20230913,172400,608178340,2400,2400,2400,2400,0
|
|
20230913,172300,608178340,2400,2400,2400,2400,0
|
|
20230913,172200,608178340,2400,2400,2400,2400,0
|
|
20230913,172100,608178340,2400,2400,2400,2400,0
|
|
20230913,172000,608178340,2400,2400,2400,2400,0
|
|
20230913,171900,608178340,2400,2400,2400,2400,0
|
|
20230913,171800,608178340,2400,2400,2400,2400,0
|
|
20230913,171700,608178340,2400,2400,2400,2400,0
|
|
20230913,171600,608178340,2400,2400,2400,2400,0
|
|
20230913,171500,608178340,2400,2400,2400,2400,0
|
|
20230913,171400,608178340,2400,2400,2400,2400,0
|
|
20230913,171300,608178340,2400,2400,2400,2400,0
|
|
20230913,171200,608178340,2400,2400,2400,2400,0
|
|
20230913,171100,608178340,2400,2400,2400,2400,0
|
|
20230913,171000,608178340,2400,2400,2400,2400,14291
|
|
20230913,170900,608178340,2400,2400,2400,2400,0
|
|
20230913,170800,608178340,2400,2400,2400,2400,0
|
|
20230913,170700,608178340,2400,2400,2400,2400,0
|
|
20230913,170600,608178340,2400,2400,2400,2400,0
|
|
20230913,170500,608178340,2400,2400,2400,2400,0
|
|
20230913,170400,608178340,2400,2400,2400,2400,0
|
|
20230913,170300,608178340,2400,2400,2400,2400,0
|
|
20230913,170200,608178340,2400,2400,2400,2400,0
|
|
20230913,170100,608178340,2400,2400,2400,2400,0
|
|
20230913,170000,608178340,2400,2400,2400,2400,0
|
|
20230913,165900,608178340,2400,2400,2400,2400,0
|
|
20230913,165800,608178340,2400,2400,2400,2400,0
|
|
20230913,165700,608178340,2400,2400,2400,2400,0
|
|
20230913,165600,608178340,2400,2400,2400,2400,0
|
|
20230913,165500,608178340,2400,2400,2400,2400,0
|
|
20230913,165400,608178340,2400,2400,2400,2400,0
|
|
20230913,165300,608178340,2400,2400,2400,2400,0
|
|
20230913,165200,608178340,2400,2400,2400,2400,0
|
|
20230913,165100,608178340,2400,2400,2400,2400,0
|
|
20230913,165000,608178340,2400,2400,2400,2400,0
|
|
20230913,164900,608178340,2400,2400,2400,2400,0
|
|
20230913,164800,608178340,2400,2400,2400,2400,0
|
|
20230913,164700,608178340,2400,2400,2400,2400,0
|
|
20230913,164600,608178340,2400,2400,2400,2400,0
|
|
20230913,164500,608178340,2400,2400,2400,2400,0
|
|
20230913,164400,608178340,2400,2400,2400,2400,0
|
|
20230913,164300,608178340,2400,2400,2400,2400,0
|
|
20230913,164200,608178340,2400,2400,2400,2400,0
|
|
20230913,164100,608178340,2400,2400,2400,2400,0
|
|
20230913,164000,608178340,2400,2400,2400,2400,14291
|
|
20230913,163900,608178340,2400,2400,2400,2400,0
|
|
20230913,163800,608178340,2400,2400,2400,2400,0
|
|
20230913,163700,608178340,2400,2400,2400,2400,0
|
|
20230913,163600,608178340,2400,2400,2400,2400,0
|
|
20230913,163500,608178340,2400,2400,2400,2400,0
|
|
20230913,163400,608178340,2400,2400,2400,2400,0
|
|
20230913,163300,608178340,2400,2400,2400,2400,0
|
|
20230913,163200,608178340,2400,2400,2400,2400,0
|
|
20230913,163100,608178340,2400,2400,2400,2400,0
|
|
20230913,163000,608178340,2400,2400,2400,2400,0
|
|
20230913,162900,608178340,2400,2400,2400,2400,0
|
|
20230913,162800,608178340,2400,2400,2400,2400,0
|
|
20230913,162700,608178340,2400,2400,2400,2400,0
|
|
20230913,162600,608178340,2400,2400,2400,2400,0
|
|
20230913,162500,608178340,2400,2400,2400,2400,0
|
|
20230913,162400,608178340,2400,2400,2400,2400,0
|
|
20230913,162300,608178340,2400,2400,2400,2400,0
|
|
20230913,162200,608178340,2400,2400,2400,2400,0
|
|
20230913,162100,608178340,2400,2400,2400,2400,0
|
|
20230913,162000,608178340,2400,2400,2400,2400,0
|
|
20230913,161900,608178340,2400,2400,2400,2400,0
|
|
20230913,161800,608178340,2400,2400,2400,2400,0
|
|
20230913,161700,608178340,2400,2400,2400,2400,0
|
|
20230913,161600,608178340,2400,2400,2400,2400,0
|
|
20230913,161500,608178340,2400,2400,2400,2400,0
|
|
20230913,161400,608178340,2400,2400,2400,2400,0
|
|
20230913,161300,608178340,2400,2400,2400,2400,0
|
|
20230913,161200,608178340,2400,2400,2400,2400,0
|
|
20230913,161100,608178340,2400,2400,2400,2400,0
|
|
20230913,161000,608178340,2400,2400,2400,2400,14291
|
|
20230913,160900,608178340,2400,2400,2400,2400,0
|
|
20230913,160800,608178340,2400,2400,2400,2400,0
|
|
20230913,160700,608178340,2400,2400,2400,2400,0
|
|
20230913,160600,608178340,2400,2400,2400,2400,0
|
|
20230913,160500,608178340,2400,2400,2400,2400,0
|
|
20230913,160400,608178340,2400,2400,2400,2400,0
|
|
20230913,160300,608178340,2400,2400,2400,2400,0
|
|
20230913,160200,608178340,2400,2400,2400,2400,0
|
|
20230913,160100,608178340,2400,2400,2400,2400,0
|
|
20230913,160000,608178340,2400,2400,2400,2400,0
|
|
20230913,155900,608178340,2400,2400,2400,2400,0
|
|
20230913,155800,608178340,2400,2400,2400,2400,0
|
|
20230913,155700,608178340,2400,2400,2400,2400,0
|
|
20230913,155600,608178340,2400,2400,2400,2400,0
|
|
20230913,155500,608178340,2400,2400,2400,2400,0
|
|
20230913,155400,608178340,2400,2400,2400,2400,0
|
|
20230913,155300,608178340,2400,2400,2400,2400,0
|
|
20230913,155200,608178340,2400,2400,2400,2400,0
|
|
20230913,155100,608178340,2400,2400,2400,2400,0
|
|
20230913,155000,608178340,2400,2400,2400,2400,0
|
|
20230913,154900,608178340,2400,2400,2400,2400,0
|
|
20230913,154800,608178340,2400,2400,2400,2400,0
|
|
20230913,154700,608178340,2400,2400,2400,2400,0
|
|
20230913,154600,608178340,2400,2400,2400,2400,0
|
|
20230913,154500,608178340,2400,2400,2400,2400,0
|
|
20230913,154400,608178340,2400,2400,2400,2400,0
|
|
20230913,154300,608178340,2400,2400,2400,2400,0
|
|
20230913,154200,608178340,2400,2400,2400,2400,0
|
|
20230913,154100,608178340,2400,2400,2400,2400,0
|
|
20230913,154000,608178340,2400,2400,2400,2400,14291
|
|
20230913,153900,608178340,2400,2400,2400,2400,0
|
|
20230913,153800,608178340,2400,2400,2400,2400,0
|
|
20230913,153700,608178340,2400,2400,2400,2400,0
|
|
20230913,153600,608178340,2400,2400,2400,2400,0
|
|
20230913,153500,608178340,2400,2400,2400,2400,0
|
|
20230913,153400,608178340,2400,2400,2400,2400,0
|
|
20230913,153300,608178340,2400,2400,2400,2400,0
|
|
20230913,153200,608178340,2400,2400,2400,2400,0
|
|
20230913,153100,608178340,2400,2400,2400,2400,0
|
|
20230913,153000,608178340,2400,2400,2400,2400,14291
|
|
20230913,152900,573879940,2410,2410,2410,2410,0
|
|
20230913,152800,573879940,2410,2410,2410,2410,0
|
|
20230913,152700,573879940,2410,2410,2410,2410,0
|
|
20230913,152600,573879940,2410,2410,2410,2410,0
|
|
20230913,152500,573879940,2410,2410,2410,2410,0
|
|
20230913,152400,573879940,2410,2410,2410,2410,0
|
|
20230913,152300,573879940,2410,2410,2410,2410,0
|
|
20230913,152200,573879940,2410,2410,2410,2410,0
|
|
20230913,152100,573879940,2410,2410,2410,2410,0
|
|
20230913,152000,573879940,2410,2410,2410,2410,0
|
|
20230913,151900,573879940,2410,2410,2410,2410,9
|
|
20230913,151800,573858250,2410,2410,2410,2410,42
|
|
20230913,151700,573757030,2405,2405,2405,2405,0
|
|
20230913,151600,573757030,2405,2410,2410,2405,9
|
|
20230913,151500,573735375,2405,2405,2405,2405,5
|
|
20230913,151400,573723350,2410,2410,2410,2410,1983
|
|
20230913,151300,568944320,2415,2415,2415,2415,0
|
|
20230913,151200,568944320,2415,2410,2415,2410,568
|
|
20230913,151100,567575435,2410,2410,2410,2410,502
|
|
20230913,151000,566365615,2410,2410,2410,2405,616
|
|
20230913,150900,564881510,2405,2405,2405,2405,0
|
|
20230913,150800,564881510,2405,2405,2405,2405,256
|
|
20230913,150700,564265830,2405,2405,2405,2405,113
|
|
20230913,150600,563994065,2405,2405,2405,2405,1531
|
|
20230913,150500,560312010,2405,2405,2405,2405,0
|
|
20230913,150400,560312010,2405,2405,2405,2405,444
|
|
20230913,150300,559244190,2405,2405,2405,2405,0
|
|
20230913,150200,559244190,2405,2405,2410,2405,1212
|
|
20230913,150100,556329305,2405,2405,2405,2405,400
|
|
20230913,150000,555367305,2410,2410,2410,2410,1
|
|
20230913,145900,555364895,2405,2405,2405,2405,0
|
|
20230913,145800,555364895,2405,2405,2405,2405,118
|
|
20230913,145700,555081105,2410,2410,2410,2410,0
|
|
20230913,145600,555081105,2410,2410,2410,2410,0
|
|
20230913,145500,555081105,2410,2410,2410,2410,5
|
|
20230913,145400,555069055,2415,2410,2415,2405,41
|
|
20230913,145300,554970150,2405,2405,2405,2405,1500
|
|
20230913,145200,551362650,2405,2405,2405,2405,0
|
|
20230913,145100,551362650,2405,2400,2405,2400,20580
|
|
20230913,145000,501881960,2405,2405,2405,2405,2788
|
|
20230913,144900,495176820,2405,2410,2410,2405,2210
|
|
20230913,144800,489861720,2410,2410,2410,2410,110
|
|
20230913,144700,489596620,2410,2410,2410,2410,388
|
|
20230913,144600,488661540,2410,2410,2410,2410,100
|
|
20230913,144500,488420540,2425,2425,2425,2425,0
|
|
20230913,144400,488420540,2425,2415,2425,2415,10
|
|
20230913,144300,488396310,2415,2415,2415,2415,1
|
|
20230913,144200,488393895,2410,2410,2410,2410,298
|
|
20230913,144100,487675715,2410,2410,2410,2410,0
|
|
20230913,144000,487675715,2410,2410,2410,2410,0
|
|
20230913,143900,487675715,2410,2410,2410,2410,0
|
|
20230913,143800,487675715,2410,2410,2410,2410,0
|
|
20230913,143700,487675715,2410,2410,2420,2410,113
|
|
20230913,143600,487403375,2420,2420,2420,2420,0
|
|
20230913,143500,487403375,2420,2420,2420,2420,0
|
|
20230913,143400,487403375,2420,2420,2420,2420,401
|
|
20230913,143300,486432955,2410,2410,2410,2410,70
|
|
20230913,143200,486264255,2410,2410,2410,2410,0
|
|
20230913,143100,486264255,2410,2410,2410,2410,0
|
|
20230913,143000,486264255,2410,2410,2415,2410,730
|
|
20230913,142900,484504805,2410,2410,2410,2410,0
|
|
20230913,142800,484504805,2410,2410,2410,2410,0
|
|
20230913,142700,484504805,2410,2410,2410,2410,150
|
|
20230913,142600,484143305,2415,2415,2415,2415,0
|
|
20230913,142500,484143305,2415,2415,2415,2415,0
|
|
20230913,142400,484143305,2415,2410,2415,2410,827
|
|
20230913,142300,482147400,2410,2410,2410,2410,0
|
|
20230913,142200,482147400,2410,2410,2410,2410,1
|
|
20230913,142100,482144990,2415,2415,2415,2415,0
|
|
20230913,142000,482144990,2415,2415,2415,2415,9
|
|
20230913,141900,482123255,2415,2415,2415,2415,0
|
|
20230913,141800,482123255,2415,2405,2415,2405,401
|
|
20230913,141700,481158840,2405,2405,2405,2405,5
|
|
20230913,141600,481146815,2415,2415,2415,2415,0
|
|
20230913,141500,481146815,2415,2415,2415,2415,0
|
|
20230913,141400,481146815,2415,2415,2415,2415,0
|
|
20230913,141300,481146815,2415,2415,2415,2405,67
|
|
20230913,141200,480985660,2405,2420,2420,2405,419
|
|
20230913,141100,479977665,2420,2420,2420,2420,1
|
|
20230913,141000,479975245,2400,2415,2415,2400,13036
|
|
20230913,140900,448625525,2420,2420,2420,2420,10
|
|
20230913,140800,448601325,2425,2425,2425,2425,0
|
|
20230913,140700,448601325,2425,2425,2425,2425,3
|
|
20230913,140600,448594050,2425,2425,2425,2425,0
|
|
20230913,140500,448594050,2425,2425,2425,2425,0
|
|
20230913,140400,448594050,2425,2420,2425,2420,420
|
|
20230913,140300,447575800,2425,2415,2425,2415,401
|
|
20230913,140200,446607375,2415,2415,2415,2415,10
|
|
20230913,140100,446583225,2425,2425,2425,2425,1
|
|
20230913,140000,446580800,2420,2420,2420,2420,500
|
|
20230913,135900,445370800,2420,2420,2420,2420,0
|
|
20230913,135800,445370800,2420,2420,2420,2420,287
|
|
20230913,135700,444676260,2420,2420,2420,2420,50
|
|
20230913,135600,444555260,2420,2420,2420,2420,181
|
|
20230913,135500,444117240,2415,2415,2415,2415,400
|
|
20230913,135400,443151240,2420,2420,2420,2420,192
|
|
20230913,135300,442686600,2420,2420,2420,2420,0
|
|
20230913,135200,442686600,2420,2420,2420,2420,2
|
|
20230913,135100,442681760,2420,2420,2420,2420,0
|
|
20230913,135000,442681760,2420,2420,2420,2420,50
|
|
20230913,134900,442560760,2420,2420,2420,2420,0
|
|
20230913,134800,442560760,2420,2420,2420,2420,0
|
|
20230913,134700,442560760,2420,2420,2420,2420,1
|
|
20230913,134600,442558340,2415,2415,2415,2415,1590
|
|
20230913,134500,438718490,2415,2415,2415,2415,250
|
|
20230913,134400,438114740,2415,2415,2415,2415,0
|
|
20230913,134300,438114740,2415,2415,2415,2415,0
|
|
20230913,134200,438114740,2415,2415,2415,2415,0
|
|
20230913,134100,438114740,2415,2415,2415,2415,0
|
|
20230913,134000,438114740,2415,2415,2415,2415,0
|
|
20230913,133900,438114740,2415,2405,2415,2405,652
|
|
20230913,133800,436541295,2405,2405,2405,2405,0
|
|
20230913,133700,436541295,2405,2405,2405,2405,0
|
|
20230913,133600,436541295,2405,2405,2405,2405,302
|
|
20230913,133500,435814985,2405,2405,2405,2405,5
|
|
20230913,133400,435802960,2410,2405,2410,2405,1200
|
|
20230913,133300,432915960,2405,2405,2405,2405,317
|
|
20230913,133200,432153575,2405,2405,2405,2405,2000
|
|
20230913,133100,427343575,2405,2405,2405,2405,0
|
|
20230913,133000,427343575,2405,2405,2405,2405,0
|
|
20230913,132900,427343575,2405,2405,2405,2405,70
|
|
20230913,132800,427175225,2405,2405,2405,2405,0
|
|
20230913,132700,427175225,2405,2405,2405,2405,0
|
|
20230913,132600,427175225,2405,2405,2405,2405,0
|
|
20230913,132500,427175225,2405,2405,2405,2405,447
|
|
20230913,132400,426100190,2410,2410,2410,2410,0
|
|
20230913,132300,426100190,2410,2410,2410,2410,1
|
|
20230913,132200,426097780,2415,2415,2415,2415,0
|
|
20230913,132100,426097780,2415,2415,2415,2415,0
|
|
20230913,132000,426097780,2415,2420,2435,2410,3542
|
|
20230913,131900,417515785,2405,2420,2420,2405,1150
|
|
20230913,131800,414741785,2405,2405,2420,2405,1501
|
|
20230913,131700,411121380,2420,2410,2425,2410,1821
|
|
20230913,131600,406731460,2410,2420,2425,2410,420
|
|
20230913,131500,405714900,2420,2420,2420,2420,300
|
|
20230913,131400,404988900,2410,2415,2415,2405,2712
|
|
20230913,131300,398457415,2440,2400,2440,2400,4392
|
|
20230913,131200,387857270,2410,2405,2410,2400,6555
|
|
20230913,131100,372085745,2405,2405,2405,2405,420
|
|
20230913,131000,371075645,2405,2405,2405,2405,4277
|
|
20230913,130900,360789460,2405,2405,2405,2405,0
|
|
20230913,130800,360789460,2405,2405,2405,2405,0
|
|
20230913,130700,360789460,2405,2405,2405,2405,1000
|
|
20230913,130600,358384460,2405,2405,2405,2405,0
|
|
20230913,130500,358384460,2405,2405,2405,2405,1
|
|
20230913,130400,358382055,2410,2410,2410,2410,40
|
|
20230913,130300,358285655,2415,2405,2415,2400,2600
|
|
20230913,130200,352031205,2405,2410,2410,2405,1787
|
|
20230913,130100,347732970,2415,2410,2415,2410,700
|
|
20230913,130000,346045520,2400,2410,2410,2400,2201
|
|
20230913,125900,340756110,2410,2405,2410,2405,750
|
|
20230913,125800,338952315,2400,2405,2405,2400,1100
|
|
20230913,125700,336311315,2400,2405,2405,2400,555
|
|
20230913,125600,334976565,2405,2400,2405,2400,335
|
|
20230913,125500,334172210,2405,2405,2405,2405,840
|
|
20230913,125400,332152010,2405,2405,2405,2405,50
|
|
20230913,125300,332031760,2405,2405,2405,2405,0
|
|
20230913,125200,332031760,2405,2405,2405,2405,17
|
|
20230913,125100,331990875,2405,2405,2405,2405,0
|
|
20230913,125000,331990875,2405,2405,2405,2405,0
|
|
20230913,124900,331990875,2405,2405,2405,2405,0
|
|
20230913,124800,331990875,2405,2405,2405,2405,0
|
|
20230913,124700,331990875,2405,2405,2405,2405,0
|
|
20230913,124600,331990875,2405,2405,2405,2405,5000
|
|
20230913,124500,319965875,2405,2405,2405,2405,0
|
|
20230913,124400,319965875,2405,2405,2405,2405,0
|
|
20230913,124300,319965875,2405,2405,2405,2405,210
|
|
20230913,124200,319460825,2400,2400,2400,2400,0
|
|
20230913,124100,319460825,2400,2400,2400,2400,0
|
|
20230913,124000,319460825,2400,2400,2400,2400,0
|
|
20230913,123900,319460825,2400,2400,2400,2400,418
|
|
20230913,123800,318457625,2405,2405,2405,2405,0
|
|
20230913,123700,318457625,2405,2405,2405,2405,0
|
|
20230913,123600,318457625,2405,2405,2405,2405,0
|
|
20230913,123500,318457625,2405,2405,2405,2405,50
|
|
20230913,123400,318337375,2400,2400,2400,2400,0
|
|
20230913,123300,318337375,2400,2400,2400,2400,0
|
|
20230913,123200,318337375,2400,2400,2400,2400,0
|
|
20230913,123100,318337375,2400,2400,2400,2400,0
|
|
20230913,123000,318337375,2400,2400,2400,2400,0
|
|
20230913,122900,318337375,2400,2400,2400,2400,0
|
|
20230913,122800,318337375,2400,2400,2400,2400,0
|
|
20230913,122700,318337375,2400,2400,2400,2400,0
|
|
20230913,122600,318337375,2400,2400,2400,2400,100
|
|
20230913,122500,318097375,2405,2400,2405,2400,150
|
|
20230913,122400,317737125,2400,2400,2400,2400,0
|
|
20230913,122300,317737125,2400,2400,2400,2400,1000
|
|
20230913,122200,315337125,2400,2405,2405,2400,21
|
|
20230913,122100,315286670,2400,2400,2400,2400,0
|
|
20230913,122000,315286670,2400,2400,2400,2400,0
|
|
20230913,121900,315286670,2400,2400,2400,2400,0
|
|
20230913,121800,315286670,2400,2400,2400,2400,0
|
|
20230913,121700,315286670,2400,2400,2400,2400,0
|
|
20230913,121600,315286670,2400,2400,2400,2400,640
|
|
20230913,121500,313750670,2400,2400,2400,2400,0
|
|
20230913,121400,313750670,2400,2400,2400,2400,0
|
|
20230913,121300,313750670,2400,2400,2400,2400,0
|
|
20230913,121200,313750670,2400,2400,2400,2400,0
|
|
20230913,121100,313750670,2400,2400,2400,2400,0
|
|
20230913,121000,313750670,2400,2400,2400,2400,10
|
|
20230913,120900,313726670,2405,2405,2405,2405,0
|
|
20230913,120800,313726670,2405,2405,2405,2405,0
|
|
20230913,120700,313726670,2405,2405,2405,2405,0
|
|
20230913,120600,313726670,2405,2405,2405,2405,30
|
|
20230913,120500,313654520,2405,2405,2405,2405,0
|
|
20230913,120400,313654520,2405,2405,2405,2405,12
|
|
20230913,120300,313625660,2405,2405,2405,2405,2
|
|
20230913,120200,313620850,2400,2400,2400,2400,0
|
|
20230913,120100,313620850,2400,2400,2400,2400,0
|
|
20230913,120000,313620850,2400,2400,2400,2400,40
|
|
20230913,115900,313524850,2400,2405,2405,2400,210
|
|
20230913,115800,313020800,2405,2405,2405,2405,6
|
|
20230913,115700,313006370,2405,2405,2405,2405,0
|
|
20230913,115600,313006370,2405,2405,2405,2405,1
|
|
20230913,115500,313003965,2405,2405,2405,2405,35
|
|
20230913,115400,312919790,2405,2405,2405,2405,40
|
|
20230913,115300,312823590,2405,2405,2405,2405,0
|
|
20230913,115200,312823590,2405,2405,2405,2405,0
|
|
20230913,115100,312823590,2405,2405,2405,2405,1
|
|
20230913,115000,312821185,2405,2405,2405,2405,60
|
|
20230913,114900,312676885,2405,2405,2405,2405,0
|
|
20230913,114800,312676885,2405,2405,2405,2405,0
|
|
20230913,114700,312676885,2405,2405,2405,2405,0
|
|
20230913,114600,312676885,2405,2405,2405,2405,1
|
|
20230913,114500,312674480,2405,2405,2405,2405,50
|
|
20230913,114400,312554230,2405,2405,2405,2405,10
|
|
20230913,114300,312530180,2405,2405,2405,2405,0
|
|
20230913,114200,312530180,2405,2405,2405,2405,0
|
|
20230913,114100,312530180,2405,2405,2405,2405,0
|
|
20230913,114000,312530180,2405,2405,2405,2405,1
|
|
20230913,113900,312527775,2400,2400,2400,2400,0
|
|
20230913,113800,312527775,2400,2400,2400,2400,270
|
|
20230913,113700,311879775,2400,2400,2400,2400,30
|
|
20230913,113600,311807775,2400,2400,2400,2400,0
|
|
20230913,113500,311807775,2400,2400,2400,2400,582
|
|
20230913,113400,310410975,2405,2405,2405,2405,1
|
|
20230913,113300,310408570,2400,2400,2400,2400,0
|
|
20230913,113200,310408570,2400,2400,2400,2400,2392
|
|
20230913,113100,304667770,2400,2400,2400,2400,0
|
|
20230913,113000,304667770,2400,2400,2400,2400,0
|
|
20230913,112900,304667770,2400,2400,2400,2400,230
|
|
20230913,112800,304115770,2395,2395,2395,2395,0
|
|
20230913,112700,304115770,2395,2395,2395,2395,0
|
|
20230913,112600,304115770,2395,2395,2395,2395,0
|
|
20230913,112500,304115770,2395,2395,2395,2395,0
|
|
20230913,112400,304115770,2395,2395,2395,2395,0
|
|
20230913,112300,304115770,2395,2395,2395,2395,96
|
|
20230913,112200,303885850,2395,2395,2395,2395,40
|
|
20230913,112100,303790050,2400,2400,2400,2400,200
|
|
20230913,112000,303310050,2400,2400,2400,2400,0
|
|
20230913,111900,303310050,2400,2400,2400,2400,550
|
|
20230913,111800,301990050,2395,2395,2395,2395,100
|
|
20230913,111700,301750550,2395,2400,2400,2395,20908
|
|
20230913,111600,251571570,2400,2400,2400,2400,2810
|
|
20230913,111500,244827570,2400,2400,2400,2400,0
|
|
20230913,111400,244827570,2400,2400,2400,2400,22
|
|
20230913,111300,244774770,2405,2405,2405,2405,0
|
|
20230913,111200,244774770,2405,2405,2405,2405,0
|
|
20230913,111100,244774770,2405,2405,2405,2405,0
|
|
20230913,111000,244774770,2405,2405,2405,2405,4
|
|
20230913,110900,244765150,2405,2405,2405,2405,0
|
|
20230913,110800,244765150,2405,2405,2405,2405,5
|
|
20230913,110700,244753125,2405,2405,2405,2405,98
|
|
20230913,110600,244517435,2405,2405,2405,2405,50
|
|
20230913,110500,244397185,2405,2405,2405,2405,1
|
|
20230913,110400,244394780,2400,2400,2400,2400,5
|
|
20230913,110300,244382780,2405,2405,2405,2405,1
|
|
20230913,110200,244380375,2405,2405,2405,2400,2956
|
|
20230913,110100,237280580,2405,2405,2405,2405,2412
|
|
20230913,110000,231479720,2405,2405,2405,2405,316
|
|
20230913,105900,230719740,2405,2405,2405,2405,3152
|
|
20230913,105800,223139180,2405,2405,2405,2405,6
|
|
20230913,105700,223124750,2410,2410,2410,2410,51
|
|
20230913,105600,223001840,2410,2410,2410,2410,104
|
|
20230913,105500,222751200,2405,2405,2405,2405,0
|
|
20230913,105400,222751200,2405,2405,2405,2405,1078
|
|
20230913,105300,220158610,2410,2405,2410,2405,904
|
|
20230913,105200,217984485,2410,2410,2410,2405,1022
|
|
20230913,105100,215521505,2410,2410,2410,2410,300
|
|
20230913,105000,214798505,2410,2410,2410,2410,200
|
|
20230913,104900,214316505,2410,2410,2410,2410,200
|
|
20230913,104800,213834505,2410,2410,2410,2410,101
|
|
20230913,104700,213591095,2410,2410,2410,2410,0
|
|
20230913,104600,213591095,2410,2410,2410,2410,9075
|
|
20230913,104500,191720345,2415,2415,2415,2415,300
|
|
20230913,104400,190995845,2415,2410,2415,2410,700
|
|
20230913,104300,189307845,2410,2410,2410,2410,20
|
|
20230913,104200,189259645,2415,2415,2415,2415,11
|
|
20230913,104100,189233080,2415,2415,2415,2415,37
|
|
20230913,104000,189143725,2415,2415,2415,2415,0
|
|
20230913,103900,189143725,2415,2415,2415,2415,50
|
|
20230913,103800,189022975,2410,2420,2420,2410,15544
|
|
20230913,103700,151443800,2430,2430,2430,2430,0
|
|
20230913,103600,151443800,2430,2430,2430,2430,2
|
|
20230913,103500,151438940,2430,2430,2430,2430,0
|
|
20230913,103400,151438940,2430,2430,2430,2430,0
|
|
20230913,103300,151438940,2430,2430,2430,2430,2
|
|
20230913,103200,151434080,2420,2425,2425,2420,1268
|
|
20230913,103100,148365470,2425,2425,2425,2425,12762
|
|
20230913,103000,117417620,2430,2430,2430,2430,0
|
|
20230913,102900,117417620,2430,2430,2430,2430,0
|
|
20230913,102800,117417620,2430,2430,2430,2430,1
|
|
20230913,102700,117415190,2430,2430,2430,2430,11
|
|
20230913,102600,117388460,2425,2425,2425,2425,0
|
|
20230913,102500,117388460,2425,2425,2425,2425,0
|
|
20230913,102400,117388460,2425,2425,2425,2425,0
|
|
20230913,102300,117388460,2425,2425,2425,2425,420
|
|
20230913,102200,116369960,2425,2425,2425,2425,840
|
|
20230913,102100,114332960,2425,2425,2425,2425,1678
|
|
20230913,102000,110263810,2425,2425,2425,2425,0
|
|
20230913,101900,110263810,2425,2425,2425,2425,1
|
|
20230913,101800,110261385,2425,2425,2425,2425,20
|
|
20230913,101700,110212885,2430,2425,2430,2425,4200
|
|
20230913,101600,100026885,2425,2425,2425,2425,0
|
|
20230913,101500,100026885,2425,2425,2425,2425,0
|
|
20230913,101400,100026885,2425,2425,2425,2425,0
|
|
20230913,101300,100026885,2425,2425,2425,2425,0
|
|
20230913,101200,100026885,2425,2425,2425,2425,0
|
|
20230913,101100,100026885,2425,2425,2425,2425,0
|
|
20230913,101000,100026885,2425,2425,2425,2425,0
|
|
20230913,100900,100026885,2425,2425,2425,2425,0
|
|
20230913,100800,100026885,2425,2425,2425,2425,996
|
|
20230913,100700,97611585,2440,2440,2440,2440,1
|
|
20230913,100600,97609145,2425,2425,2425,2425,405
|
|
20230913,100500,96627020,2435,2435,2435,2435,4
|
|
20230913,100400,96617280,2435,2430,2435,2430,702
|
|
20230913,100300,94909920,2430,2430,2430,2430,0
|
|
20230913,100200,94909920,2430,2430,2430,2430,0
|
|
20230913,100100,94909920,2430,2430,2430,2430,5598
|
|
20230913,100000,81306780,2425,2425,2425,2425,0
|
|
20230913,095900,81306780,2425,2425,2425,2425,0
|
|
20230913,095800,81306780,2425,2425,2425,2425,0
|
|
20230913,095700,81306780,2425,2425,2425,2425,0
|
|
20230913,095600,81306780,2425,2425,2425,2425,0
|
|
20230913,095500,81306780,2425,2425,2425,2425,55
|
|
20230913,095400,81173405,2425,2425,2425,2425,700
|
|
20230913,095300,79475905,2425,2425,2425,2425,0
|
|
20230913,095200,79475905,2425,2430,2430,2425,7948
|
|
20230913,095100,60168555,2435,2430,2435,2430,1009
|
|
20230913,095000,57714185,2430,2430,2430,2430,0
|
|
20230913,094900,57714185,2430,2430,2430,2430,0
|
|
20230913,094800,57714185,2430,2430,2430,2430,3762
|
|
20230913,094700,48572525,2430,2430,2430,2430,0
|
|
20230913,094600,48572525,2430,2430,2430,2430,0
|
|
20230913,094500,48572525,2430,2430,2430,2430,0
|
|
20230913,094400,48572525,2430,2430,2430,2430,0
|
|
20230913,094300,48572525,2430,2430,2430,2430,218
|
|
20230913,094200,48042785,2435,2435,2435,2435,500
|
|
20230913,094100,46825285,2430,2430,2430,2430,130
|
|
20230913,094000,46509385,2435,2435,2435,2435,0
|
|
20230913,093900,46509385,2435,2435,2435,2435,104
|
|
20230913,093800,46256145,2435,2435,2435,2435,3000
|
|
20230913,093700,38951145,2435,2435,2435,2435,4
|
|
20230913,093600,38941405,2435,2435,2435,2435,1
|
|
20230913,093500,38938970,2435,2435,2435,2435,2
|
|
20230913,093400,38934100,2430,2430,2430,2430,1111
|
|
20230913,093300,36234370,2435,2430,2435,2430,503
|
|
20230913,093200,35012075,2430,2430,2430,2430,1
|
|
20230913,093100,35009645,2430,2430,2430,2430,7
|
|
20230913,093000,34992635,2420,2420,2420,2420,0
|
|
20230913,092900,34992635,2420,2420,2420,2420,0
|
|
20230913,092800,34992635,2420,2420,2420,2420,0
|
|
20230913,092700,34992635,2420,2420,2420,2420,0
|
|
20230913,092600,34992635,2420,2420,2420,2420,0
|
|
20230913,092500,34992635,2420,2420,2420,2420,0
|
|
20230913,092400,34992635,2420,2425,2425,2420,101
|
|
20230913,092300,34748210,2420,2420,2420,2420,0
|
|
20230913,092200,34748210,2420,2425,2425,2420,100
|
|
20230913,092100,34506200,2425,2425,2425,2425,500
|
|
20230913,092000,33293700,2425,2425,2425,2425,100
|
|
20230913,091900,33051200,2435,2435,2435,2435,0
|
|
20230913,091800,33051200,2435,2435,2435,2435,0
|
|
20230913,091700,33051200,2435,2435,2435,2435,6
|
|
20230913,091600,33036590,2435,2435,2435,2435,2135
|
|
20230913,091500,27837865,2435,2425,2435,2425,2453
|
|
20230913,091400,21865345,2425,2425,2425,2425,52
|
|
20230913,091300,21739245,2425,2425,2425,2425,955
|
|
20230913,091200,19423370,2425,2425,2425,2425,0
|
|
20230913,091100,19423370,2425,2425,2425,2425,199
|
|
20230913,091000,18940795,2430,2430,2430,2430,0
|
|
20230913,090900,18940795,2430,2430,2430,2430,0
|
|
20230913,090800,18940795,2430,2430,2430,2430,10
|
|
20230913,090700,18916495,2435,2435,2435,2435,0
|
|
20230913,090600,18916495,2435,2435,2435,2435,2502
|
|
20230913,090500,12824125,2425,2425,2435,2425,440
|
|
20230913,090400,11757115,2425,2425,2425,2425,0
|
|
20230913,090300,11757115,2425,2425,2425,2425,333
|
|
20230913,090200,10949590,2435,2435,2435,2435,200
|
|
20230913,090100,10462590,2435,2435,2435,2435,0
|
|
20230913,090000,10462590,2435,2445,2445,2435,4280
|