584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,184100,460324390,2360,2360,2360,2360,2363
|
|
20230918,184000,460324390,2360,2360,2360,2360,0
|
|
20230918,183900,460324390,2360,2360,2360,2360,0
|
|
20230918,183800,460324390,2360,2360,2360,2360,0
|
|
20230918,183700,460324390,2360,2360,2360,2360,0
|
|
20230918,183600,460324390,2360,2360,2360,2360,0
|
|
20230918,183500,460324390,2360,2360,2360,2360,0
|
|
20230918,183400,460324390,2360,2360,2360,2360,0
|
|
20230918,183300,460324390,2360,2360,2360,2360,0
|
|
20230918,183200,460324390,2360,2360,2360,2360,0
|
|
20230918,183100,460324390,2360,2360,2360,2360,0
|
|
20230918,183000,460324390,2360,2360,2360,2360,0
|
|
20230918,182900,460324390,2360,2360,2360,2360,0
|
|
20230918,182800,460324390,2360,2360,2360,2360,0
|
|
20230918,182700,460324390,2360,2360,2360,2360,0
|
|
20230918,182600,460324390,2360,2360,2360,2360,0
|
|
20230918,182500,460324390,2360,2360,2360,2360,0
|
|
20230918,182400,460324390,2360,2360,2360,2360,0
|
|
20230918,182300,460324390,2360,2360,2360,2360,0
|
|
20230918,182200,460324390,2360,2360,2360,2360,0
|
|
20230918,182100,460324390,2360,2360,2360,2360,0
|
|
20230918,182000,460324390,2360,2360,2360,2360,0
|
|
20230918,181900,460324390,2360,2360,2360,2360,0
|
|
20230918,181800,460324390,2360,2360,2360,2360,0
|
|
20230918,181700,460324390,2360,2360,2360,2360,0
|
|
20230918,181600,460324390,2360,2360,2360,2360,0
|
|
20230918,181500,460324390,2360,2360,2360,2360,0
|
|
20230918,181400,460324390,2360,2360,2360,2360,0
|
|
20230918,181300,460324390,2360,2360,2360,2360,0
|
|
20230918,181200,460324390,2360,2360,2360,2360,0
|
|
20230918,181100,460324390,2360,2360,2360,2360,2363
|
|
20230918,181000,460324390,2360,2360,2360,2360,0
|
|
20230918,180900,460324390,2360,2360,2360,2360,0
|
|
20230918,180800,460324390,2360,2360,2360,2360,0
|
|
20230918,180700,460324390,2360,2360,2360,2360,0
|
|
20230918,180600,460324390,2360,2360,2360,2360,0
|
|
20230918,180500,460324390,2360,2360,2360,2360,0
|
|
20230918,180400,460324390,2360,2360,2360,2360,0
|
|
20230918,180300,460324390,2360,2360,2360,2360,0
|
|
20230918,180200,460324390,2360,2360,2360,2360,0
|
|
20230918,180100,460324390,2360,2360,2360,2360,0
|
|
20230918,180000,460324390,2360,2360,2360,2360,0
|
|
20230918,175900,460324390,2360,2360,2360,2360,0
|
|
20230918,175800,460324390,2360,2360,2360,2360,0
|
|
20230918,175700,460324390,2360,2360,2360,2360,0
|
|
20230918,175600,460324390,2360,2360,2360,2360,0
|
|
20230918,175500,460324390,2360,2360,2360,2360,0
|
|
20230918,175400,460324390,2360,2360,2360,2360,0
|
|
20230918,175300,460324390,2360,2360,2360,2360,0
|
|
20230918,175200,460324390,2360,2360,2360,2360,0
|
|
20230918,175100,460324390,2360,2360,2360,2360,0
|
|
20230918,175000,460324390,2360,2360,2360,2360,0
|
|
20230918,174900,460324390,2360,2360,2360,2360,0
|
|
20230918,174800,460324390,2360,2360,2360,2360,0
|
|
20230918,174700,460324390,2360,2360,2360,2360,0
|
|
20230918,174600,460324390,2360,2360,2360,2360,0
|
|
20230918,174500,460324390,2360,2360,2360,2360,0
|
|
20230918,174400,460324390,2360,2360,2360,2360,0
|
|
20230918,174300,460324390,2360,2360,2360,2360,0
|
|
20230918,174200,460324390,2360,2360,2360,2360,0
|
|
20230918,174100,460324390,2360,2360,2360,2360,2363
|
|
20230918,174000,460324390,2360,2360,2360,2360,0
|
|
20230918,173900,460324390,2360,2360,2360,2360,0
|
|
20230918,173800,460324390,2360,2360,2360,2360,0
|
|
20230918,173700,460324390,2360,2360,2360,2360,0
|
|
20230918,173600,460324390,2360,2360,2360,2360,0
|
|
20230918,173500,460324390,2360,2360,2360,2360,0
|
|
20230918,173400,460324390,2360,2360,2360,2360,0
|
|
20230918,173300,460324390,2360,2360,2360,2360,0
|
|
20230918,173200,460324390,2360,2360,2360,2360,0
|
|
20230918,173100,460324390,2360,2360,2360,2360,0
|
|
20230918,173000,460324390,2360,2360,2360,2360,0
|
|
20230918,172900,460324390,2360,2360,2360,2360,0
|
|
20230918,172800,460324390,2360,2360,2360,2360,0
|
|
20230918,172700,460324390,2360,2360,2360,2360,0
|
|
20230918,172600,460324390,2360,2360,2360,2360,0
|
|
20230918,172500,460324390,2360,2360,2360,2360,0
|
|
20230918,172400,460324390,2360,2360,2360,2360,0
|
|
20230918,172300,460324390,2360,2360,2360,2360,0
|
|
20230918,172200,460324390,2360,2360,2360,2360,0
|
|
20230918,172100,460324390,2360,2360,2360,2360,0
|
|
20230918,172000,460324390,2360,2360,2360,2360,0
|
|
20230918,171900,460324390,2360,2360,2360,2360,0
|
|
20230918,171800,460324390,2360,2360,2360,2360,0
|
|
20230918,171700,460324390,2360,2360,2360,2360,0
|
|
20230918,171600,460324390,2360,2360,2360,2360,0
|
|
20230918,171500,460324390,2360,2360,2360,2360,0
|
|
20230918,171400,460324390,2360,2360,2360,2360,0
|
|
20230918,171300,460324390,2360,2360,2360,2360,0
|
|
20230918,171200,460324390,2360,2360,2360,2360,0
|
|
20230918,171100,460324390,2360,2360,2360,2360,2363
|
|
20230918,171000,460324390,2360,2360,2360,2360,0
|
|
20230918,170900,460324390,2360,2360,2360,2360,0
|
|
20230918,170800,460324390,2360,2360,2360,2360,0
|
|
20230918,170700,460324390,2360,2360,2360,2360,0
|
|
20230918,170600,460324390,2360,2360,2360,2360,0
|
|
20230918,170500,460324390,2360,2360,2360,2360,0
|
|
20230918,170400,460324390,2360,2360,2360,2360,0
|
|
20230918,170300,460324390,2360,2360,2360,2360,0
|
|
20230918,170200,460324390,2360,2360,2360,2360,0
|
|
20230918,170100,460324390,2360,2360,2360,2360,0
|
|
20230918,170000,460324390,2360,2360,2360,2360,0
|
|
20230918,165900,460324390,2360,2360,2360,2360,0
|
|
20230918,165800,460324390,2360,2360,2360,2360,0
|
|
20230918,165700,460324390,2360,2360,2360,2360,0
|
|
20230918,165600,460324390,2360,2360,2360,2360,0
|
|
20230918,165500,460324390,2360,2360,2360,2360,0
|
|
20230918,165400,460324390,2360,2360,2360,2360,0
|
|
20230918,165300,460324390,2360,2360,2360,2360,0
|
|
20230918,165200,460324390,2360,2360,2360,2360,0
|
|
20230918,165100,460324390,2360,2360,2360,2360,0
|
|
20230918,165000,460324390,2360,2360,2360,2360,0
|
|
20230918,164900,460324390,2360,2360,2360,2360,0
|
|
20230918,164800,460324390,2360,2360,2360,2360,0
|
|
20230918,164700,460324390,2360,2360,2360,2360,0
|
|
20230918,164600,460324390,2360,2360,2360,2360,0
|
|
20230918,164500,460324390,2360,2360,2360,2360,0
|
|
20230918,164400,460324390,2360,2360,2360,2360,0
|
|
20230918,164300,460324390,2360,2360,2360,2360,0
|
|
20230918,164200,460324390,2360,2360,2360,2360,0
|
|
20230918,164100,460324390,2360,2360,2360,2360,2363
|
|
20230918,164000,460324390,2360,2360,2360,2360,0
|
|
20230918,163900,460324390,2360,2360,2360,2360,0
|
|
20230918,163800,460324390,2360,2360,2360,2360,0
|
|
20230918,163700,460324390,2360,2360,2360,2360,0
|
|
20230918,163600,460324390,2360,2360,2360,2360,0
|
|
20230918,163500,460324390,2360,2360,2360,2360,0
|
|
20230918,163400,460324390,2360,2360,2360,2360,0
|
|
20230918,163300,460324390,2360,2360,2360,2360,0
|
|
20230918,163200,460324390,2360,2360,2360,2360,0
|
|
20230918,163100,460324390,2360,2360,2360,2360,0
|
|
20230918,163000,460324390,2360,2360,2360,2360,0
|
|
20230918,162900,460324390,2360,2360,2360,2360,0
|
|
20230918,162800,460324390,2360,2360,2360,2360,0
|
|
20230918,162700,460324390,2360,2360,2360,2360,0
|
|
20230918,162600,460324390,2360,2360,2360,2360,0
|
|
20230918,162500,460324390,2360,2360,2360,2360,0
|
|
20230918,162400,460324390,2360,2360,2360,2360,0
|
|
20230918,162300,460324390,2360,2360,2360,2360,0
|
|
20230918,162200,460324390,2360,2360,2360,2360,0
|
|
20230918,162100,460324390,2360,2360,2360,2360,0
|
|
20230918,162000,460324390,2360,2360,2360,2360,0
|
|
20230918,161900,460324390,2360,2360,2360,2360,0
|
|
20230918,161800,460324390,2360,2360,2360,2360,0
|
|
20230918,161700,460324390,2360,2360,2360,2360,0
|
|
20230918,161600,460324390,2360,2360,2360,2360,0
|
|
20230918,161500,460324390,2360,2360,2360,2360,0
|
|
20230918,161400,460324390,2360,2360,2360,2360,0
|
|
20230918,161300,460324390,2360,2360,2360,2360,0
|
|
20230918,161200,460324390,2360,2360,2360,2360,0
|
|
20230918,161100,460324390,2360,2360,2360,2360,2363
|
|
20230918,161000,460324390,2360,2360,2360,2360,0
|
|
20230918,160900,460324390,2360,2360,2360,2360,0
|
|
20230918,160800,460324390,2360,2360,2360,2360,0
|
|
20230918,160700,460324390,2360,2360,2360,2360,0
|
|
20230918,160600,460324390,2360,2360,2360,2360,0
|
|
20230918,160500,460324390,2360,2360,2360,2360,0
|
|
20230918,160400,460324390,2360,2360,2360,2360,0
|
|
20230918,160300,460324390,2360,2360,2360,2360,0
|
|
20230918,160200,460324390,2360,2360,2360,2360,0
|
|
20230918,160100,460324390,2360,2360,2360,2360,0
|
|
20230918,160000,460324390,2360,2360,2360,2360,0
|
|
20230918,155900,460324390,2360,2360,2360,2360,0
|
|
20230918,155800,460324390,2360,2360,2360,2360,0
|
|
20230918,155700,460324390,2360,2360,2360,2360,0
|
|
20230918,155600,460324390,2360,2360,2360,2360,0
|
|
20230918,155500,460324390,2360,2360,2360,2360,0
|
|
20230918,155400,460324390,2360,2360,2360,2360,0
|
|
20230918,155300,460324390,2360,2360,2360,2360,0
|
|
20230918,155200,460324390,2360,2360,2360,2360,0
|
|
20230918,155100,460324390,2360,2360,2360,2360,0
|
|
20230918,155000,460324390,2360,2360,2360,2360,0
|
|
20230918,154900,460324390,2360,2360,2360,2360,0
|
|
20230918,154800,460324390,2360,2360,2360,2360,0
|
|
20230918,154700,460324390,2360,2360,2360,2360,0
|
|
20230918,154600,460324390,2360,2360,2360,2360,0
|
|
20230918,154500,460324390,2360,2360,2360,2360,0
|
|
20230918,154400,460324390,2360,2360,2360,2360,0
|
|
20230918,154300,460324390,2360,2360,2360,2360,0
|
|
20230918,154200,460324390,2360,2360,2360,2360,0
|
|
20230918,154100,460324390,2360,2360,2360,2360,2363
|
|
20230918,154000,460324390,2360,2360,2360,2360,0
|
|
20230918,153900,460324390,2360,2360,2360,2360,0
|
|
20230918,153800,460324390,2360,2360,2360,2360,0
|
|
20230918,153700,460324390,2360,2360,2360,2360,0
|
|
20230918,153600,460324390,2360,2360,2360,2360,0
|
|
20230918,153500,460324390,2360,2360,2360,2360,0
|
|
20230918,153400,460324390,2360,2360,2360,2360,0
|
|
20230918,153300,460324390,2360,2360,2360,2360,0
|
|
20230918,153200,460324390,2360,2360,2360,2360,0
|
|
20230918,153100,460324390,2360,2360,2360,2360,0
|
|
20230918,153000,460324390,2360,2360,2360,2360,2363
|
|
20230918,152900,454747710,2355,2355,2355,2355,0
|
|
20230918,152800,454747710,2355,2355,2355,2355,0
|
|
20230918,152700,454747710,2355,2355,2355,2355,0
|
|
20230918,152600,454747710,2355,2355,2355,2355,0
|
|
20230918,152500,454747710,2355,2355,2355,2355,0
|
|
20230918,152400,454747710,2355,2355,2355,2355,0
|
|
20230918,152300,454747710,2355,2355,2355,2355,0
|
|
20230918,152200,454747710,2355,2355,2355,2355,0
|
|
20230918,152100,454747710,2355,2355,2355,2355,0
|
|
20230918,152000,454747710,2355,2355,2355,2355,0
|
|
20230918,151900,454747710,2355,2355,2355,2355,0
|
|
20230918,151800,454747710,2355,2355,2355,2355,0
|
|
20230918,151700,454747710,2355,2355,2355,2355,0
|
|
20230918,151600,454747710,2355,2360,2360,2355,83
|
|
20230918,151500,454552080,2360,2360,2360,2360,0
|
|
20230918,151400,454552080,2360,2360,2360,2360,1878
|
|
20230918,151300,450120000,2360,2360,2360,2360,500
|
|
20230918,151200,448940000,2365,2365,2365,2365,106
|
|
20230918,151100,448689310,2365,2365,2365,2365,1
|
|
20230918,151000,448686945,2360,2360,2360,2360,829
|
|
20230918,150900,446730505,2365,2365,2365,2365,400
|
|
20230918,150800,445784505,2360,2360,2360,2360,4
|
|
20230918,150700,445775065,2360,2360,2360,2360,4
|
|
20230918,150600,445765625,2360,2360,2360,2360,10
|
|
20230918,150500,445742025,2360,2365,2365,2360,2207
|
|
20230918,150400,440533485,2365,2365,2365,2365,2
|
|
20230918,150300,440528755,2365,2365,2365,2365,10
|
|
20230918,150200,440505105,2360,2360,2360,2360,0
|
|
20230918,150100,440505105,2360,2360,2360,2360,0
|
|
20230918,150000,440505105,2360,2360,2360,2360,1
|
|
20230918,145900,440502745,2365,2365,2365,2365,0
|
|
20230918,145800,440502745,2365,2365,2365,2365,0
|
|
20230918,145700,440502745,2365,2365,2365,2365,1737
|
|
20230918,145600,436394740,2365,2365,2365,2365,50
|
|
20230918,145500,436276490,2365,2365,2365,2365,2808
|
|
20230918,145400,429635570,2365,2365,2365,2365,0
|
|
20230918,145300,429635570,2365,2365,2365,2365,558
|
|
20230918,145200,428315900,2365,2365,2365,2365,0
|
|
20230918,145100,428315900,2365,2365,2365,2365,2000
|
|
20230918,145000,423585900,2365,2365,2365,2365,0
|
|
20230918,144900,423585900,2365,2365,2365,2365,26
|
|
20230918,144800,423524410,2365,2365,2365,2365,278
|
|
20230918,144700,422866940,2365,2360,2365,2360,5529
|
|
20230918,144600,409815575,2360,2360,2360,2360,10
|
|
20230918,144500,409791975,2360,2360,2360,2360,0
|
|
20230918,144400,409791975,2360,2355,2360,2355,2
|
|
20230918,144300,409787260,2360,2360,2360,2360,0
|
|
20230918,144200,409787260,2360,2360,2360,2360,0
|
|
20230918,144100,409787260,2360,2360,2360,2360,0
|
|
20230918,144000,409787260,2360,2360,2360,2360,0
|
|
20230918,143900,409787260,2360,2360,2360,2360,0
|
|
20230918,143800,409787260,2360,2360,2360,2360,16
|
|
20230918,143700,409749500,2355,2355,2355,2355,0
|
|
20230918,143600,409749500,2355,2355,2355,2355,0
|
|
20230918,143500,409749500,2355,2355,2355,2355,0
|
|
20230918,143400,409749500,2355,2355,2355,2355,0
|
|
20230918,143300,409749500,2355,2355,2355,2355,0
|
|
20230918,143200,409749500,2355,2355,2355,2355,45
|
|
20230918,143100,409643525,2355,2355,2355,2355,37
|
|
20230918,143000,409556390,2355,2355,2355,2355,1036
|
|
20230918,142900,407116610,2355,2355,2355,2355,0
|
|
20230918,142800,407116610,2355,2355,2355,2355,0
|
|
20230918,142700,407116610,2355,2355,2355,2355,0
|
|
20230918,142600,407116610,2355,2355,2355,2355,1000
|
|
20230918,142500,404761610,2355,2355,2355,2355,0
|
|
20230918,142400,404761610,2355,2355,2355,2355,0
|
|
20230918,142300,404761610,2355,2355,2355,2355,422
|
|
20230918,142200,403767800,2360,2360,2360,2360,1
|
|
20230918,142100,403765440,2360,2360,2360,2360,4
|
|
20230918,142000,403756000,2360,2360,2360,2360,0
|
|
20230918,141900,403756000,2360,2360,2360,2360,0
|
|
20230918,141800,403756000,2360,2360,2360,2360,147
|
|
20230918,141700,403409080,2360,2360,2360,2360,0
|
|
20230918,141600,403409080,2360,2360,2360,2360,2
|
|
20230918,141500,403404360,2360,2360,2360,2360,50
|
|
20230918,141400,403286360,2360,2360,2360,2360,0
|
|
20230918,141300,403286360,2360,2360,2360,2360,0
|
|
20230918,141200,403286360,2360,2360,2360,2360,0
|
|
20230918,141100,403286360,2360,2360,2360,2360,1
|
|
20230918,141000,403284000,2355,2355,2355,2355,0
|
|
20230918,140900,403284000,2355,2355,2355,2355,0
|
|
20230918,140800,403284000,2355,2355,2355,2355,0
|
|
20230918,140700,403284000,2355,2355,2355,2355,0
|
|
20230918,140600,403284000,2355,2355,2355,2355,895
|
|
20230918,140500,401176275,2355,2355,2355,2355,0
|
|
20230918,140400,401176275,2355,2355,2355,2355,0
|
|
20230918,140300,401176275,2355,2355,2355,2355,0
|
|
20230918,140200,401176275,2355,2350,2355,2350,1311
|
|
20230918,140100,398092605,2355,2355,2355,2355,201
|
|
20230918,140000,397619250,2350,2350,2350,2350,0
|
|
20230918,135900,397619250,2350,2350,2350,2350,1
|
|
20230918,135800,397616900,2350,2350,2350,2350,0
|
|
20230918,135700,397616900,2350,2350,2350,2350,410
|
|
20230918,135600,396653400,2350,2350,2350,2350,0
|
|
20230918,135500,396653400,2350,2350,2355,2350,1097
|
|
20230918,135400,394070450,2350,2350,2350,2350,0
|
|
20230918,135300,394070450,2350,2350,2350,2350,0
|
|
20230918,135200,394070450,2350,2350,2350,2350,0
|
|
20230918,135100,394070450,2350,2350,2350,2350,1000
|
|
20230918,135000,391720450,2355,2350,2355,2350,4142
|
|
20230918,134900,381983900,2355,2355,2355,2355,0
|
|
20230918,134800,381983900,2355,2350,2355,2350,2566
|
|
20230918,134700,375950975,2355,2355,2355,2355,3
|
|
20230918,134600,375943910,2350,2355,2355,2350,3192
|
|
20230918,134500,368426950,2350,2350,2350,2350,1040
|
|
20230918,134400,365982950,2355,2355,2355,2355,0
|
|
20230918,134300,365982950,2355,2355,2355,2355,2127
|
|
20230918,134200,360973865,2350,2350,2350,2350,0
|
|
20230918,134100,360973865,2350,2350,2350,2350,199
|
|
20230918,134000,360506215,2350,2355,2355,2350,418
|
|
20230918,133900,359523910,2355,2350,2355,2350,41
|
|
20230918,133800,359427555,2350,2350,2350,2350,60
|
|
20230918,133700,359286555,2350,2350,2350,2350,0
|
|
20230918,133600,359286555,2350,2350,2350,2350,2000
|
|
20230918,133500,354586555,2350,2350,2350,2350,74
|
|
20230918,133400,354412655,2355,2355,2355,2355,0
|
|
20230918,133300,354412655,2355,2355,2355,2355,0
|
|
20230918,133200,354412655,2355,2350,2355,2350,801
|
|
20230918,133100,352530300,2355,2355,2355,2355,0
|
|
20230918,133000,352530300,2355,2355,2355,2355,1
|
|
20230918,132900,352527945,2350,2355,2355,2350,5939
|
|
20230918,132800,338571275,2355,2355,2355,2355,0
|
|
20230918,132700,338571275,2355,2355,2355,2355,0
|
|
20230918,132600,338571275,2355,2355,2355,2355,2
|
|
20230918,132500,338566565,2355,2355,2355,2355,1918
|
|
20230918,132400,334049675,2360,2360,2360,2360,1
|
|
20230918,132300,334047315,2360,2360,2360,2360,0
|
|
20230918,132200,334047315,2360,2360,2360,2360,0
|
|
20230918,132100,334047315,2360,2360,2360,2360,0
|
|
20230918,132000,334047315,2360,2360,2360,2360,424
|
|
20230918,131900,333046675,2355,2355,2355,2355,2000
|
|
20230918,131800,328336675,2355,2355,2355,2355,0
|
|
20230918,131700,328336675,2355,2355,2355,2355,500
|
|
20230918,131600,327159175,2355,2355,2355,2355,2000
|
|
20230918,131500,322449175,2355,2355,2355,2355,17
|
|
20230918,131400,322409140,2355,2355,2355,2355,0
|
|
20230918,131300,322409140,2355,2355,2355,2355,10
|
|
20230918,131200,322385590,2360,2360,2360,2360,17
|
|
20230918,131100,322345470,2360,2360,2360,2360,60
|
|
20230918,131000,322203870,2360,2360,2360,2360,2
|
|
20230918,130900,322199150,2360,2360,2360,2360,2
|
|
20230918,130800,322194430,2360,2360,2360,2360,1
|
|
20230918,130700,322192070,2355,2355,2355,2355,0
|
|
20230918,130600,322192070,2355,2355,2355,2355,0
|
|
20230918,130500,322192070,2355,2355,2355,2355,42
|
|
20230918,130400,322093160,2355,2355,2355,2355,0
|
|
20230918,130300,322093160,2355,2355,2355,2355,1
|
|
20230918,130200,322090805,2355,2355,2355,2355,2353
|
|
20230918,130100,316549490,2355,2355,2355,2355,1312
|
|
20230918,130000,313459730,2355,2355,2355,2355,711
|
|
20230918,125900,311785325,2360,2360,2360,2360,0
|
|
20230918,125800,311785325,2360,2360,2360,2360,1
|
|
20230918,125700,311782965,2355,2355,2355,2355,0
|
|
20230918,125600,311782965,2355,2355,2355,2355,0
|
|
20230918,125500,311782965,2355,2355,2355,2355,3000
|
|
20230918,125400,304717965,2360,2355,2360,2355,1001
|
|
20230918,125300,302360605,2355,2355,2355,2355,0
|
|
20230918,125200,302360605,2355,2350,2355,2350,1338
|
|
20230918,125100,299211305,2350,2350,2350,2350,3000
|
|
20230918,125000,292161305,2355,2350,2355,2345,10008
|
|
20230918,124900,268688520,2350,2350,2350,2350,0
|
|
20230918,124800,268688520,2350,2350,2350,2350,0
|
|
20230918,124700,268688520,2350,2355,2355,2350,8100
|
|
20230918,124600,249653500,2355,2355,2355,2355,0
|
|
20230918,124500,249653500,2355,2355,2355,2355,650
|
|
20230918,124400,248122750,2360,2360,2360,2360,0
|
|
20230918,124300,248122750,2360,2350,2360,2350,989
|
|
20230918,124200,245798580,2350,2350,2350,2350,3600
|
|
20230918,124100,237338580,2355,2355,2355,2355,0
|
|
20230918,124000,237338580,2355,2355,2355,2355,5675
|
|
20230918,123900,223973955,2355,2355,2355,2355,4850
|
|
20230918,123800,212552205,2365,2360,2365,2355,4100
|
|
20230918,123700,202891450,2365,2365,2365,2365,1
|
|
20230918,123600,202889085,2365,2360,2365,2360,1271
|
|
20230918,123500,199885725,2360,2360,2360,2360,2489
|
|
20230918,123400,194011685,2360,2360,2360,2360,0
|
|
20230918,123300,194011685,2360,2360,2360,2360,0
|
|
20230918,123200,194011685,2360,2360,2360,2360,567
|
|
20230918,123100,192673565,2360,2360,2360,2360,562
|
|
20230918,123000,191347245,2360,2360,2360,2360,0
|
|
20230918,122900,191347245,2360,2360,2360,2360,40
|
|
20230918,122800,191252845,2365,2365,2365,2365,0
|
|
20230918,122700,191252845,2365,2365,2365,2365,0
|
|
20230918,122600,191252845,2365,2365,2365,2365,0
|
|
20230918,122500,191252845,2365,2365,2365,2365,10
|
|
20230918,122400,191229195,2365,2365,2365,2365,0
|
|
20230918,122300,191229195,2365,2365,2365,2365,200
|
|
20230918,122200,190756195,2360,2360,2365,2360,442
|
|
20230918,122100,189713050,2360,2360,2360,2360,0
|
|
20230918,122000,189713050,2360,2360,2360,2360,0
|
|
20230918,121900,189713050,2360,2360,2360,2360,20
|
|
20230918,121800,189665850,2360,2360,2360,2360,829
|
|
20230918,121700,187709410,2365,2365,2365,2365,0
|
|
20230918,121600,187709410,2365,2365,2365,2365,1
|
|
20230918,121500,187707045,2365,2365,2365,2365,0
|
|
20230918,121400,187707045,2365,2365,2365,2365,51
|
|
20230918,121300,187586430,2365,2365,2365,2365,0
|
|
20230918,121200,187586430,2365,2365,2365,2365,2899
|
|
20230918,121100,180730295,2365,2365,2365,2365,103
|
|
20230918,121000,180486700,2360,2360,2360,2360,0
|
|
20230918,120900,180486700,2360,2360,2360,2360,0
|
|
20230918,120800,180486700,2360,2360,2360,2360,0
|
|
20230918,120700,180486700,2360,2360,2360,2360,0
|
|
20230918,120600,180486700,2360,2360,2360,2360,0
|
|
20230918,120500,180486700,2360,2360,2360,2360,2136
|
|
20230918,120400,175445740,2365,2365,2365,2365,0
|
|
20230918,120300,175445740,2365,2365,2365,2365,0
|
|
20230918,120200,175445740,2365,2365,2365,2365,0
|
|
20230918,120100,175445740,2365,2365,2365,2365,0
|
|
20230918,120000,175445740,2365,2365,2365,2365,0
|
|
20230918,115900,175445740,2365,2365,2365,2365,0
|
|
20230918,115800,175445740,2365,2365,2365,2365,100
|
|
20230918,115700,175209240,2365,2365,2365,2365,580
|
|
20230918,115600,173837540,2360,2360,2360,2360,0
|
|
20230918,115500,173837540,2360,2360,2360,2360,0
|
|
20230918,115400,173837540,2360,2360,2360,2360,0
|
|
20230918,115300,173837540,2360,2360,2360,2360,0
|
|
20230918,115200,173837540,2360,2360,2360,2360,0
|
|
20230918,115100,173837540,2360,2360,2360,2360,0
|
|
20230918,115000,173837540,2360,2360,2360,2360,0
|
|
20230918,114900,173837540,2360,2360,2360,2360,0
|
|
20230918,114800,173837540,2360,2360,2360,2360,0
|
|
20230918,114700,173837540,2360,2360,2360,2360,0
|
|
20230918,114600,173837540,2360,2360,2360,2360,0
|
|
20230918,114500,173837540,2360,2360,2360,2360,0
|
|
20230918,114400,173837540,2360,2360,2360,2360,0
|
|
20230918,114300,173837540,2360,2360,2360,2360,0
|
|
20230918,114200,173837540,2360,2360,2360,2360,0
|
|
20230918,114100,173837540,2360,2360,2360,2360,1
|
|
20230918,114000,173835180,2360,2360,2360,2360,20
|
|
20230918,113900,173787980,2360,2360,2360,2360,0
|
|
20230918,113800,173787980,2360,2360,2360,2360,0
|
|
20230918,113700,173787980,2360,2360,2360,2360,0
|
|
20230918,113600,173787980,2360,2360,2360,2360,0
|
|
20230918,113500,173787980,2360,2360,2360,2360,263
|
|
20230918,113400,173167300,2365,2365,2365,2365,2
|
|
20230918,113300,173162570,2365,2365,2365,2365,0
|
|
20230918,113200,173162570,2365,2365,2365,2365,0
|
|
20230918,113100,173162570,2365,2365,2365,2365,27
|
|
20230918,113000,173098715,2365,2365,2365,2365,1251
|
|
20230918,112900,170140100,2365,2365,2365,2365,0
|
|
20230918,112800,170140100,2365,2365,2365,2365,0
|
|
20230918,112700,170140100,2365,2365,2365,2365,3
|
|
20230918,112600,170133005,2365,2365,2365,2365,420
|
|
20230918,112500,169139705,2365,2365,2365,2365,0
|
|
20230918,112400,169139705,2365,2365,2365,2365,0
|
|
20230918,112300,169139705,2365,2365,2365,2365,116
|
|
20230918,112200,168865365,2360,2360,2360,2360,0
|
|
20230918,112100,168865365,2360,2360,2360,2360,0
|
|
20230918,112000,168865365,2360,2360,2360,2360,0
|
|
20230918,111900,168865365,2360,2360,2360,2360,2
|
|
20230918,111800,168860645,2365,2365,2365,2365,0
|
|
20230918,111700,168860645,2365,2365,2365,2365,400
|
|
20230918,111600,167914645,2365,2365,2365,2365,10
|
|
20230918,111500,167890995,2365,2365,2365,2365,1
|
|
20230918,111400,167888630,2360,2360,2360,2360,700
|
|
20230918,111300,166236630,2360,2360,2360,2360,0
|
|
20230918,111200,166236630,2360,2360,2360,2360,15
|
|
20230918,111100,166201230,2365,2365,2365,2365,1269
|
|
20230918,111000,163200045,2365,2365,2365,2365,0
|
|
20230918,110900,163200045,2365,2360,2365,2360,31
|
|
20230918,110800,163126860,2360,2360,2360,2360,0
|
|
20230918,110700,163126860,2360,2360,2360,2360,2
|
|
20230918,110600,163122140,2360,2360,2360,2360,9567
|
|
20230918,110500,140544020,2355,2355,2355,2355,4000
|
|
20230918,110400,131124020,2355,2355,2355,2355,1
|
|
20230918,110300,131121665,2355,2355,2355,2355,0
|
|
20230918,110200,131121665,2355,2355,2355,2355,0
|
|
20230918,110100,131121665,2355,2360,2360,2355,279
|
|
20230918,110000,130464475,2355,2355,2355,2355,10
|
|
20230918,105900,130440925,2360,2360,2360,2360,0
|
|
20230918,105800,130440925,2360,2360,2360,2360,0
|
|
20230918,105700,130440925,2360,2360,2360,2360,252
|
|
20230918,105600,129846205,2360,2360,2360,2360,0
|
|
20230918,105500,129846205,2360,2360,2360,2360,0
|
|
20230918,105400,129846205,2360,2360,2360,2360,0
|
|
20230918,105300,129846205,2360,2360,2360,2360,0
|
|
20230918,105200,129846205,2360,2360,2360,2360,0
|
|
20230918,105100,129846205,2360,2360,2360,2360,122
|
|
20230918,105000,129558285,2360,2360,2360,2360,1
|
|
20230918,104900,129555925,2355,2355,2355,2355,0
|
|
20230918,104800,129555925,2355,2355,2355,2355,269
|
|
20230918,104700,128922430,2360,2355,2360,2355,1001
|
|
20230918,104600,126565070,2360,2360,2360,2360,0
|
|
20230918,104500,126565070,2360,2360,2360,2360,0
|
|
20230918,104400,126565070,2360,2360,2360,2360,133
|
|
20230918,104300,126251190,2360,2360,2360,2360,0
|
|
20230918,104200,126251190,2360,2360,2360,2360,18
|
|
20230918,104100,126208710,2360,2360,2360,2360,0
|
|
20230918,104000,126208710,2360,2360,2360,2360,0
|
|
20230918,103900,126208710,2360,2360,2360,2360,100
|
|
20230918,103800,125972710,2360,2360,2360,2360,1
|
|
20230918,103700,125970350,2360,2360,2360,2360,2
|
|
20230918,103600,125965630,2360,2360,2360,2360,31
|
|
20230918,103500,125892470,2355,2355,2355,2355,2119
|
|
20230918,103400,120902225,2355,2355,2355,2355,245
|
|
20230918,103300,120325250,2355,2360,2360,2355,102
|
|
20230918,103200,120085030,2360,2360,2360,2360,1
|
|
20230918,103100,120082670,2350,2355,2355,2350,6388
|
|
20230918,103000,105064970,2355,2355,2355,2355,0
|
|
20230918,102900,105064970,2355,2355,2355,2355,0
|
|
20230918,102800,105064970,2355,2355,2355,2355,0
|
|
20230918,102700,105064970,2355,2355,2355,2355,11439
|
|
20230918,102600,78126125,2360,2360,2360,2360,1502
|
|
20230918,102500,74581405,2360,2360,2360,2360,0
|
|
20230918,102400,74581405,2360,2360,2360,2360,52
|
|
20230918,102300,74458685,2370,2370,2370,2370,0
|
|
20230918,102200,74458685,2370,2370,2370,2370,0
|
|
20230918,102100,74458685,2370,2370,2370,2370,0
|
|
20230918,102000,74458685,2370,2370,2370,2370,2
|
|
20230918,101900,74453945,2365,2365,2365,2365,50
|
|
20230918,101800,74335695,2365,2365,2365,2365,0
|
|
20230918,101700,74335695,2365,2365,2365,2365,313
|
|
20230918,101600,73595450,2365,2365,2365,2365,5
|
|
20230918,101500,73583625,2370,2370,2370,2370,0
|
|
20230918,101400,73583625,2370,2370,2370,2370,0
|
|
20230918,101300,73583625,2370,2365,2370,2365,50
|
|
20230918,101200,73465340,2370,2370,2370,2370,0
|
|
20230918,101100,73465340,2370,2370,2370,2370,42
|
|
20230918,101000,73365800,2370,2370,2370,2370,0
|
|
20230918,100900,73365800,2370,2370,2370,2370,0
|
|
20230918,100800,73365800,2370,2370,2370,2370,0
|
|
20230918,100700,73365800,2370,2365,2370,2365,987
|
|
20230918,100600,71029310,2365,2360,2365,2360,1653
|
|
20230918,100500,67120165,2360,2360,2360,2360,0
|
|
20230918,100400,67120165,2360,2360,2360,2360,0
|
|
20230918,100300,67120165,2360,2360,2360,2360,550
|
|
20230918,100200,65822165,2360,2360,2360,2360,885
|
|
20230918,100100,63733565,2360,2360,2360,2360,0
|
|
20230918,100000,63733565,2360,2365,2365,2360,201
|
|
20230918,095900,63259200,2365,2365,2365,2365,0
|
|
20230918,095800,63259200,2365,2365,2365,2365,0
|
|
20230918,095700,63259200,2365,2365,2365,2365,42
|
|
20230918,095600,63159870,2365,2365,2365,2365,0
|
|
20230918,095500,63159870,2365,2365,2365,2365,0
|
|
20230918,095400,63159870,2365,2365,2365,2365,0
|
|
20230918,095300,63159870,2365,2365,2365,2365,0
|
|
20230918,095200,63159870,2365,2365,2365,2365,0
|
|
20230918,095100,63159870,2365,2365,2365,2365,10
|
|
20230918,095000,63136220,2365,2365,2365,2365,3
|
|
20230918,094900,63129125,2365,2365,2365,2365,20
|
|
20230918,094800,63081825,2365,2365,2365,2365,0
|
|
20230918,094700,63081825,2365,2365,2365,2365,25
|
|
20230918,094600,63022700,2365,2365,2365,2365,201
|
|
20230918,094500,62547335,2370,2370,2370,2370,0
|
|
20230918,094400,62547335,2370,2370,2370,2370,6
|
|
20230918,094300,62533115,2365,2365,2365,2365,674
|
|
20230918,094200,60939105,2365,2365,2365,2365,5
|
|
20230918,094100,60927280,2365,2365,2365,2365,3
|
|
20230918,094000,60920185,2365,2365,2365,2365,0
|
|
20230918,093900,60920185,2365,2365,2365,2365,123
|
|
20230918,093800,60629290,2365,2365,2365,2365,4
|
|
20230918,093700,60619830,2365,2365,2365,2365,28
|
|
20230918,093600,60553610,2350,2350,2350,2350,0
|
|
20230918,093500,60553610,2350,2360,2360,2350,4086
|
|
20230918,093400,50945360,2365,2365,2365,2365,1
|
|
20230918,093300,50942995,2360,2365,2365,2360,244
|
|
20230918,093200,50366035,2365,2360,2365,2360,3025
|
|
20230918,093100,43224535,2360,2375,2375,2360,7482
|
|
20230918,093000,25520160,2380,2375,2380,2375,2042
|
|
20230918,092900,20670200,2380,2375,2380,2375,224
|
|
20230918,092800,20138150,2380,2380,2380,2380,70
|
|
20230918,092700,19971550,2385,2385,2385,2385,0
|
|
20230918,092600,19971550,2385,2375,2385,2375,16
|
|
20230918,092500,19933535,2375,2375,2375,2375,0
|
|
20230918,092400,19933535,2375,2375,2380,2375,1075
|
|
20230918,092300,17375410,2375,2375,2375,2375,0
|
|
20230918,092200,17375410,2375,2375,2375,2375,304
|
|
20230918,092100,16653410,2375,2375,2375,2375,510
|
|
20230918,092000,15442160,2375,2375,2375,2375,0
|
|
20230918,091900,15442160,2375,2375,2375,2375,0
|
|
20230918,091800,15442160,2375,2375,2375,2375,300
|
|
20230918,091700,14729660,2375,2380,2380,2375,2220
|
|
20230918,091600,9456070,2380,2380,2380,2380,288
|
|
20230918,091500,8770630,2380,2380,2380,2380,568
|
|
20230918,091400,7418790,2390,2390,2390,2390,0
|
|
20230918,091300,7418790,2390,2390,2390,2390,0
|
|
20230918,091200,7418790,2390,2390,2390,2390,3
|
|
20230918,091100,7411620,2390,2390,2390,2390,0
|
|
20230918,091000,7411620,2390,2390,2390,2390,428
|
|
20230918,090900,6388700,2380,2380,2380,2380,0
|
|
20230918,090800,6388700,2380,2380,2380,2380,0
|
|
20230918,090700,6388700,2380,2380,2380,2380,0
|
|
20230918,090600,6388700,2380,2380,2380,2380,1000
|
|
20230918,090500,4008700,2385,2385,2385,2385,782
|
|
20230918,090400,2143630,2380,2380,2380,2380,300
|
|
20230918,090300,1429630,2380,2380,2380,2380,274
|
|
20230918,090200,777510,2385,2385,2385,2385,0
|
|
20230918,090100,777510,2385,2385,2385,2385,108
|
|
20230918,090000,519930,2385,2385,2385,2385,218
|