583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,184000,270669635,2360,2360,2360,2360,1086
|
|
20230919,183900,270669635,2360,2360,2360,2360,0
|
|
20230919,183800,270669635,2360,2360,2360,2360,0
|
|
20230919,183700,270669635,2360,2360,2360,2360,0
|
|
20230919,183600,270669635,2360,2360,2360,2360,0
|
|
20230919,183500,270669635,2360,2360,2360,2360,0
|
|
20230919,183400,270669635,2360,2360,2360,2360,0
|
|
20230919,183300,270669635,2360,2360,2360,2360,0
|
|
20230919,183200,270669635,2360,2360,2360,2360,0
|
|
20230919,183100,270669635,2360,2360,2360,2360,0
|
|
20230919,183000,270669635,2360,2360,2360,2360,0
|
|
20230919,182900,270669635,2360,2360,2360,2360,0
|
|
20230919,182800,270669635,2360,2360,2360,2360,0
|
|
20230919,182700,270669635,2360,2360,2360,2360,0
|
|
20230919,182600,270669635,2360,2360,2360,2360,0
|
|
20230919,182500,270669635,2360,2360,2360,2360,0
|
|
20230919,182400,270669635,2360,2360,2360,2360,0
|
|
20230919,182300,270669635,2360,2360,2360,2360,0
|
|
20230919,182200,270669635,2360,2360,2360,2360,0
|
|
20230919,182100,270669635,2360,2360,2360,2360,0
|
|
20230919,182000,270669635,2360,2360,2360,2360,0
|
|
20230919,181900,270669635,2360,2360,2360,2360,0
|
|
20230919,181800,270669635,2360,2360,2360,2360,0
|
|
20230919,181700,270669635,2360,2360,2360,2360,0
|
|
20230919,181600,270669635,2360,2360,2360,2360,0
|
|
20230919,181500,270669635,2360,2360,2360,2360,0
|
|
20230919,181400,270669635,2360,2360,2360,2360,0
|
|
20230919,181300,270669635,2360,2360,2360,2360,0
|
|
20230919,181200,270669635,2360,2360,2360,2360,0
|
|
20230919,181100,270669635,2360,2360,2360,2360,0
|
|
20230919,181000,270669635,2360,2360,2360,2360,1086
|
|
20230919,180900,270669635,2360,2360,2360,2360,0
|
|
20230919,180800,270669635,2360,2360,2360,2360,0
|
|
20230919,180700,270669635,2360,2360,2360,2360,0
|
|
20230919,180600,270669635,2360,2360,2360,2360,0
|
|
20230919,180500,270669635,2360,2360,2360,2360,0
|
|
20230919,180400,270669635,2360,2360,2360,2360,0
|
|
20230919,180300,270669635,2360,2360,2360,2360,0
|
|
20230919,180200,270669635,2360,2360,2360,2360,0
|
|
20230919,180100,270669635,2360,2360,2360,2360,0
|
|
20230919,180000,270669635,2360,2360,2360,2360,0
|
|
20230919,175900,270669635,2360,2360,2360,2360,0
|
|
20230919,175800,270669635,2360,2360,2360,2360,0
|
|
20230919,175700,270669635,2360,2360,2360,2360,0
|
|
20230919,175600,270669635,2360,2360,2360,2360,0
|
|
20230919,175500,270669635,2360,2360,2360,2360,0
|
|
20230919,175400,270669635,2360,2360,2360,2360,0
|
|
20230919,175300,270669635,2360,2360,2360,2360,0
|
|
20230919,175200,270669635,2360,2360,2360,2360,0
|
|
20230919,175100,270669635,2360,2360,2360,2360,0
|
|
20230919,175000,270669635,2360,2360,2360,2360,0
|
|
20230919,174900,270669635,2360,2360,2360,2360,0
|
|
20230919,174800,270669635,2360,2360,2360,2360,0
|
|
20230919,174700,270669635,2360,2360,2360,2360,0
|
|
20230919,174600,270669635,2360,2360,2360,2360,0
|
|
20230919,174500,270669635,2360,2360,2360,2360,0
|
|
20230919,174400,270669635,2360,2360,2360,2360,0
|
|
20230919,174300,270669635,2360,2360,2360,2360,0
|
|
20230919,174200,270669635,2360,2360,2360,2360,0
|
|
20230919,174100,270669635,2360,2360,2360,2360,0
|
|
20230919,174000,270669635,2360,2360,2360,2360,1086
|
|
20230919,173900,270669635,2360,2360,2360,2360,0
|
|
20230919,173800,270669635,2360,2360,2360,2360,0
|
|
20230919,173700,270669635,2360,2360,2360,2360,0
|
|
20230919,173600,270669635,2360,2360,2360,2360,0
|
|
20230919,173500,270669635,2360,2360,2360,2360,0
|
|
20230919,173400,270669635,2360,2360,2360,2360,0
|
|
20230919,173300,270669635,2360,2360,2360,2360,0
|
|
20230919,173200,270669635,2360,2360,2360,2360,0
|
|
20230919,173100,270669635,2360,2360,2360,2360,0
|
|
20230919,173000,270669635,2360,2360,2360,2360,0
|
|
20230919,172900,270669635,2360,2360,2360,2360,0
|
|
20230919,172800,270669635,2360,2360,2360,2360,0
|
|
20230919,172700,270669635,2360,2360,2360,2360,0
|
|
20230919,172600,270669635,2360,2360,2360,2360,0
|
|
20230919,172500,270669635,2360,2360,2360,2360,0
|
|
20230919,172400,270669635,2360,2360,2360,2360,0
|
|
20230919,172300,270669635,2360,2360,2360,2360,0
|
|
20230919,172200,270669635,2360,2360,2360,2360,0
|
|
20230919,172100,270669635,2360,2360,2360,2360,0
|
|
20230919,172000,270669635,2360,2360,2360,2360,0
|
|
20230919,171900,270669635,2360,2360,2360,2360,0
|
|
20230919,171800,270669635,2360,2360,2360,2360,0
|
|
20230919,171700,270669635,2360,2360,2360,2360,0
|
|
20230919,171600,270669635,2360,2360,2360,2360,0
|
|
20230919,171500,270669635,2360,2360,2360,2360,0
|
|
20230919,171400,270669635,2360,2360,2360,2360,0
|
|
20230919,171300,270669635,2360,2360,2360,2360,0
|
|
20230919,171200,270669635,2360,2360,2360,2360,0
|
|
20230919,171100,270669635,2360,2360,2360,2360,0
|
|
20230919,171000,270669635,2360,2360,2360,2360,1086
|
|
20230919,170900,270669635,2360,2360,2360,2360,0
|
|
20230919,170800,270669635,2360,2360,2360,2360,0
|
|
20230919,170700,270669635,2360,2360,2360,2360,0
|
|
20230919,170600,270669635,2360,2360,2360,2360,0
|
|
20230919,170500,270669635,2360,2360,2360,2360,0
|
|
20230919,170400,270669635,2360,2360,2360,2360,0
|
|
20230919,170300,270669635,2360,2360,2360,2360,0
|
|
20230919,170200,270669635,2360,2360,2360,2360,0
|
|
20230919,170100,270669635,2360,2360,2360,2360,0
|
|
20230919,170000,270669635,2360,2360,2360,2360,0
|
|
20230919,165900,270669635,2360,2360,2360,2360,0
|
|
20230919,165800,270669635,2360,2360,2360,2360,0
|
|
20230919,165700,270669635,2360,2360,2360,2360,0
|
|
20230919,165600,270669635,2360,2360,2360,2360,0
|
|
20230919,165500,270669635,2360,2360,2360,2360,0
|
|
20230919,165400,270669635,2360,2360,2360,2360,0
|
|
20230919,165300,270669635,2360,2360,2360,2360,0
|
|
20230919,165200,270669635,2360,2360,2360,2360,0
|
|
20230919,165100,270669635,2360,2360,2360,2360,0
|
|
20230919,165000,270669635,2360,2360,2360,2360,0
|
|
20230919,164900,270669635,2360,2360,2360,2360,0
|
|
20230919,164800,270669635,2360,2360,2360,2360,0
|
|
20230919,164700,270669635,2360,2360,2360,2360,0
|
|
20230919,164600,270669635,2360,2360,2360,2360,0
|
|
20230919,164500,270669635,2360,2360,2360,2360,0
|
|
20230919,164400,270669635,2360,2360,2360,2360,0
|
|
20230919,164300,270669635,2360,2360,2360,2360,0
|
|
20230919,164200,270669635,2360,2360,2360,2360,0
|
|
20230919,164100,270669635,2360,2360,2360,2360,0
|
|
20230919,164000,270669635,2360,2360,2360,2360,1086
|
|
20230919,163900,270669635,2360,2360,2360,2360,0
|
|
20230919,163800,270669635,2360,2360,2360,2360,0
|
|
20230919,163700,270669635,2360,2360,2360,2360,0
|
|
20230919,163600,270669635,2360,2360,2360,2360,0
|
|
20230919,163500,270669635,2360,2360,2360,2360,0
|
|
20230919,163400,270669635,2360,2360,2360,2360,0
|
|
20230919,163300,270669635,2360,2360,2360,2360,0
|
|
20230919,163200,270669635,2360,2360,2360,2360,0
|
|
20230919,163100,270669635,2360,2360,2360,2360,0
|
|
20230919,163000,270669635,2360,2360,2360,2360,0
|
|
20230919,162900,270669635,2360,2360,2360,2360,0
|
|
20230919,162800,270669635,2360,2360,2360,2360,0
|
|
20230919,162700,270669635,2360,2360,2360,2360,0
|
|
20230919,162600,270669635,2360,2360,2360,2360,0
|
|
20230919,162500,270669635,2360,2360,2360,2360,0
|
|
20230919,162400,270669635,2360,2360,2360,2360,0
|
|
20230919,162300,270669635,2360,2360,2360,2360,0
|
|
20230919,162200,270669635,2360,2360,2360,2360,0
|
|
20230919,162100,270669635,2360,2360,2360,2360,0
|
|
20230919,162000,270669635,2360,2360,2360,2360,0
|
|
20230919,161900,270669635,2360,2360,2360,2360,0
|
|
20230919,161800,270669635,2360,2360,2360,2360,0
|
|
20230919,161700,270669635,2360,2360,2360,2360,0
|
|
20230919,161600,270669635,2360,2360,2360,2360,0
|
|
20230919,161500,270669635,2360,2360,2360,2360,0
|
|
20230919,161400,270669635,2360,2360,2360,2360,0
|
|
20230919,161300,270669635,2360,2360,2360,2360,0
|
|
20230919,161200,270669635,2360,2360,2360,2360,0
|
|
20230919,161100,270669635,2360,2360,2360,2360,0
|
|
20230919,161000,270669635,2360,2360,2360,2360,1086
|
|
20230919,160900,270669635,2360,2360,2360,2360,0
|
|
20230919,160800,270669635,2360,2360,2360,2360,0
|
|
20230919,160700,270669635,2360,2360,2360,2360,0
|
|
20230919,160600,270669635,2360,2360,2360,2360,0
|
|
20230919,160500,270669635,2360,2360,2360,2360,0
|
|
20230919,160400,270669635,2360,2360,2360,2360,0
|
|
20230919,160300,270669635,2360,2360,2360,2360,0
|
|
20230919,160200,270669635,2360,2360,2360,2360,0
|
|
20230919,160100,270669635,2360,2360,2360,2360,0
|
|
20230919,160000,270669635,2360,2360,2360,2360,0
|
|
20230919,155900,270669635,2360,2360,2360,2360,0
|
|
20230919,155800,270669635,2360,2360,2360,2360,0
|
|
20230919,155700,270669635,2360,2360,2360,2360,0
|
|
20230919,155600,270669635,2360,2360,2360,2360,0
|
|
20230919,155500,270669635,2360,2360,2360,2360,0
|
|
20230919,155400,270669635,2360,2360,2360,2360,0
|
|
20230919,155300,270669635,2360,2360,2360,2360,0
|
|
20230919,155200,270669635,2360,2360,2360,2360,0
|
|
20230919,155100,270669635,2360,2360,2360,2360,0
|
|
20230919,155000,270669635,2360,2360,2360,2360,0
|
|
20230919,154900,270669635,2360,2360,2360,2360,0
|
|
20230919,154800,270669635,2360,2360,2360,2360,0
|
|
20230919,154700,270669635,2360,2360,2360,2360,0
|
|
20230919,154600,270669635,2360,2360,2360,2360,0
|
|
20230919,154500,270669635,2360,2360,2360,2360,0
|
|
20230919,154400,270669635,2360,2360,2360,2360,0
|
|
20230919,154300,270669635,2360,2360,2360,2360,0
|
|
20230919,154200,270669635,2360,2360,2360,2360,0
|
|
20230919,154100,270669635,2360,2360,2360,2360,0
|
|
20230919,154000,270669635,2360,2360,2360,2360,1086
|
|
20230919,153900,270669635,2360,2360,2360,2360,0
|
|
20230919,153800,270669635,2360,2360,2360,2360,0
|
|
20230919,153700,270669635,2360,2360,2360,2360,0
|
|
20230919,153600,270669635,2360,2360,2360,2360,0
|
|
20230919,153500,270669635,2360,2360,2360,2360,0
|
|
20230919,153400,270669635,2360,2360,2360,2360,0
|
|
20230919,153300,270669635,2360,2360,2360,2360,0
|
|
20230919,153200,270669635,2360,2360,2360,2360,0
|
|
20230919,153100,270669635,2360,2360,2360,2360,0
|
|
20230919,153000,270669635,2360,2360,2360,2360,1086
|
|
20230919,152900,268106675,2350,2350,2350,2350,0
|
|
20230919,152800,268106675,2350,2350,2350,2350,0
|
|
20230919,152700,268106675,2350,2350,2350,2350,0
|
|
20230919,152600,268106675,2350,2350,2350,2350,0
|
|
20230919,152500,268106675,2350,2350,2350,2350,0
|
|
20230919,152400,268106675,2350,2350,2350,2350,0
|
|
20230919,152300,268106675,2350,2350,2350,2350,0
|
|
20230919,152200,268106675,2350,2350,2350,2350,0
|
|
20230919,152100,268106675,2350,2350,2350,2350,0
|
|
20230919,152000,268106675,2350,2350,2350,2350,0
|
|
20230919,151900,268106675,2350,2360,2360,2350,2
|
|
20230919,151800,268101965,2350,2350,2350,2350,0
|
|
20230919,151700,268101965,2350,2350,2350,2350,0
|
|
20230919,151600,268101965,2350,2355,2355,2350,2852
|
|
20230919,151500,261397145,2355,2355,2355,2355,0
|
|
20230919,151400,261397145,2355,2355,2355,2355,12
|
|
20230919,151300,261368885,2355,2355,2355,2355,1
|
|
20230919,151200,261366530,2360,2360,2360,2355,4590
|
|
20230919,151100,250554580,2360,2365,2365,2355,202
|
|
20230919,151000,250077860,2360,2355,2360,2355,10
|
|
20230919,150900,250054305,2355,2360,2360,2355,2
|
|
20230919,150800,250049590,2365,2365,2365,2365,0
|
|
20230919,150700,250049590,2365,2355,2365,2355,431
|
|
20230919,150600,249030285,2365,2365,2365,2365,2
|
|
20230919,150500,249025555,2365,2365,2365,2365,0
|
|
20230919,150400,249025555,2365,2365,2365,2365,1
|
|
20230919,150300,249023190,2355,2355,2355,2355,406
|
|
20230919,150200,248067060,2355,2355,2355,2355,0
|
|
20230919,150100,248067060,2355,2355,2355,2355,0
|
|
20230919,150000,248067060,2355,2365,2365,2355,76
|
|
20230919,145900,247887330,2355,2355,2355,2355,0
|
|
20230919,145800,247887330,2355,2355,2355,2355,0
|
|
20230919,145700,247887330,2355,2355,2355,2355,0
|
|
20230919,145600,247887330,2355,2355,2355,2355,0
|
|
20230919,145500,247887330,2355,2355,2355,2355,0
|
|
20230919,145400,247887330,2355,2355,2355,2355,1
|
|
20230919,145300,247884975,2365,2365,2365,2365,0
|
|
20230919,145200,247884975,2365,2365,2365,2365,1
|
|
20230919,145100,247882610,2355,2355,2355,2355,1
|
|
20230919,145000,247880255,2355,2355,2355,2355,0
|
|
20230919,144900,247880255,2355,2355,2355,2355,0
|
|
20230919,144800,247880255,2355,2355,2355,2355,0
|
|
20230919,144700,247880255,2355,2355,2355,2355,0
|
|
20230919,144600,247880255,2355,2360,2360,2355,3265
|
|
20230919,144500,240178555,2360,2360,2360,2360,425
|
|
20230919,144400,239175555,2360,2360,2360,2360,177
|
|
20230919,144300,238757835,2360,2360,2360,2360,246
|
|
20230919,144200,238177275,2360,2360,2360,2360,100
|
|
20230919,144100,237941275,2360,2360,2360,2360,260
|
|
20230919,144000,237327675,2355,2355,2355,2355,1
|
|
20230919,143900,237325320,2360,2360,2360,2360,0
|
|
20230919,143800,237325320,2360,2360,2360,2360,0
|
|
20230919,143700,237325320,2360,2360,2360,2360,0
|
|
20230919,143600,237325320,2360,2355,2360,2355,2
|
|
20230919,143500,237320605,2360,2360,2360,2360,1
|
|
20230919,143400,237318245,2355,2355,2355,2355,0
|
|
20230919,143300,237318245,2355,2355,2355,2355,0
|
|
20230919,143200,237318245,2355,2355,2355,2355,613
|
|
20230919,143100,235874630,2355,2355,2355,2355,0
|
|
20230919,143000,235874630,2355,2355,2355,2355,160
|
|
20230919,142900,235497830,2360,2360,2360,2360,0
|
|
20230919,142800,235497830,2360,2360,2360,2360,0
|
|
20230919,142700,235497830,2360,2360,2360,2360,0
|
|
20230919,142600,235497830,2360,2360,2360,2360,50
|
|
20230919,142500,235379830,2360,2360,2360,2360,220
|
|
20230919,142400,234860630,2360,2360,2360,2360,18
|
|
20230919,142300,234818150,2360,2360,2360,2360,300
|
|
20230919,142200,234110150,2360,2360,2360,2360,45
|
|
20230919,142100,234003950,2360,2360,2360,2360,434
|
|
20230919,142000,232979710,2360,2360,2360,2360,161
|
|
20230919,141900,232599750,2360,2360,2360,2360,0
|
|
20230919,141800,232599750,2360,2360,2360,2360,0
|
|
20230919,141700,232599750,2360,2360,2360,2360,80
|
|
20230919,141600,232410950,2355,2355,2355,2355,0
|
|
20230919,141500,232410950,2355,2355,2355,2355,0
|
|
20230919,141400,232410950,2355,2355,2355,2355,0
|
|
20230919,141300,232410950,2355,2355,2355,2355,100
|
|
20230919,141200,232175450,2355,2355,2355,2355,0
|
|
20230919,141100,232175450,2355,2355,2355,2355,237
|
|
20230919,141000,231617315,2355,2355,2355,2355,422
|
|
20230919,140900,230623505,2360,2360,2360,2360,0
|
|
20230919,140800,230623505,2360,2360,2360,2360,0
|
|
20230919,140700,230623505,2360,2355,2360,2355,247
|
|
20230919,140600,230041815,2355,2355,2355,2355,126
|
|
20230919,140500,229745085,2355,2355,2355,2355,100
|
|
20230919,140400,229509585,2350,2355,2355,2350,1483
|
|
20230919,140300,226022285,2355,2355,2355,2355,0
|
|
20230919,140200,226022285,2355,2355,2355,2355,0
|
|
20230919,140100,226022285,2355,2355,2355,2355,0
|
|
20230919,140000,226022285,2355,2355,2355,2355,13
|
|
20230919,135900,225991670,2360,2360,2360,2360,1
|
|
20230919,135800,225989310,2360,2360,2360,2360,1
|
|
20230919,135700,225986950,2355,2355,2355,2355,0
|
|
20230919,135600,225986950,2355,2355,2355,2355,0
|
|
20230919,135500,225986950,2355,2355,2355,2355,0
|
|
20230919,135400,225986950,2355,2355,2355,2355,198
|
|
20230919,135300,225520660,2355,2355,2355,2355,0
|
|
20230919,135200,225520660,2355,2355,2355,2355,587
|
|
20230919,135100,224138275,2355,2355,2355,2355,0
|
|
20230919,135000,224138275,2355,2355,2355,2355,1020
|
|
20230919,134900,221736175,2355,2355,2355,2355,0
|
|
20230919,134800,221736175,2355,2355,2355,2355,0
|
|
20230919,134700,221736175,2355,2355,2355,2355,1
|
|
20230919,134600,221733820,2355,2360,2360,2355,67
|
|
20230919,134500,221575800,2355,2355,2355,2355,61
|
|
20230919,134400,221432145,2355,2355,2355,2355,192
|
|
20230919,134300,220979985,2355,2355,2355,2355,100
|
|
20230919,134200,220744485,2350,2350,2350,2350,0
|
|
20230919,134100,220744485,2350,2350,2350,2350,0
|
|
20230919,134000,220744485,2350,2350,2350,2350,107
|
|
20230919,133900,220493035,2355,2355,2355,2355,1
|
|
20230919,133800,220490680,2355,2355,2355,2355,1095
|
|
20230919,133700,217911955,2350,2350,2350,2350,0
|
|
20230919,133600,217911955,2350,2350,2350,2350,0
|
|
20230919,133500,217911955,2350,2350,2350,2350,0
|
|
20230919,133400,217911955,2350,2350,2350,2350,0
|
|
20230919,133300,217911955,2350,2350,2350,2350,5749
|
|
20230919,133200,204401805,2350,2350,2350,2350,2000
|
|
20230919,133100,199701805,2355,2355,2355,2355,0
|
|
20230919,133000,199701805,2355,2355,2355,2355,0
|
|
20230919,132900,199701805,2355,2355,2355,2355,0
|
|
20230919,132800,199701805,2355,2355,2355,2355,3
|
|
20230919,132700,199694740,2355,2355,2355,2355,1
|
|
20230919,132600,199692385,2350,2350,2350,2350,1
|
|
20230919,132500,199690035,2355,2355,2355,2355,1
|
|
20230919,132400,199687680,2355,2355,2355,2355,0
|
|
20230919,132300,199687680,2355,2355,2355,2355,50
|
|
20230919,132200,199569930,2355,2355,2355,2355,0
|
|
20230919,132100,199569930,2355,2355,2355,2355,2
|
|
20230919,132000,199565220,2355,2355,2355,2355,2
|
|
20230919,131900,199560510,2355,2355,2355,2350,200
|
|
20230919,131800,199089515,2355,2355,2355,2355,1
|
|
20230919,131700,199087160,2355,2355,2355,2355,50
|
|
20230919,131600,198969410,2355,2355,2355,2355,0
|
|
20230919,131500,198969410,2355,2355,2355,2355,0
|
|
20230919,131400,198969410,2355,2355,2355,2355,0
|
|
20230919,131300,198969410,2355,2355,2355,2355,865
|
|
20230919,131200,196932335,2350,2350,2350,2350,1180
|
|
20230919,131100,194159335,2350,2350,2350,2350,434
|
|
20230919,131000,193139435,2355,2355,2355,2355,6
|
|
20230919,130900,193125305,2350,2350,2350,2350,711
|
|
20230919,130800,191454455,2355,2350,2355,2350,501
|
|
20230919,130700,190277100,2355,2355,2355,2355,100
|
|
20230919,130600,190041600,2355,2350,2355,2350,1976
|
|
20230919,130500,185397995,2350,2350,2350,2350,474
|
|
20230919,130400,184284095,2355,2355,2355,2355,500
|
|
20230919,130300,183106595,2355,2355,2355,2355,20
|
|
20230919,130200,183059495,2355,2355,2355,2355,0
|
|
20230919,130100,183059495,2355,2355,2355,2355,0
|
|
20230919,130000,183059495,2355,2355,2355,2355,0
|
|
20230919,125900,183059495,2355,2355,2355,2355,0
|
|
20230919,125800,183059495,2355,2355,2355,2355,1
|
|
20230919,125700,183057140,2350,2350,2350,2350,0
|
|
20230919,125600,183057140,2350,2350,2350,2350,0
|
|
20230919,125500,183057140,2350,2350,2350,2350,2000
|
|
20230919,125400,178357140,2355,2355,2355,2355,11
|
|
20230919,125300,178331235,2355,2355,2355,2355,0
|
|
20230919,125200,178331235,2355,2355,2355,2355,2
|
|
20230919,125100,178326525,2360,2360,2360,2360,212
|
|
20230919,125000,177826205,2360,2360,2360,2360,0
|
|
20230919,124900,177826205,2360,2360,2360,2360,0
|
|
20230919,124800,177826205,2360,2360,2360,2360,100
|
|
20230919,124700,177590205,2360,2355,2360,2355,917
|
|
20230919,124600,175430660,2350,2350,2350,2350,0
|
|
20230919,124500,175430660,2350,2350,2350,2350,0
|
|
20230919,124400,175430660,2350,2355,2355,2350,4656
|
|
20230919,124300,164488855,2355,2355,2355,2355,60
|
|
20230919,124200,164347555,2355,2355,2355,2355,289
|
|
20230919,124100,163666960,2355,2360,2360,2355,4520
|
|
20230919,124000,153022240,2370,2370,2370,2370,0
|
|
20230919,123900,153022240,2370,2370,2370,2370,0
|
|
20230919,123800,153022240,2370,2370,2370,2370,0
|
|
20230919,123700,153022240,2370,2370,2370,2370,0
|
|
20230919,123600,153022240,2370,2370,2370,2370,5
|
|
20230919,123500,153010390,2370,2370,2370,2370,0
|
|
20230919,123400,153010390,2370,2370,2370,2370,0
|
|
20230919,123300,153010390,2370,2370,2370,2370,1
|
|
20230919,123200,153008020,2355,2355,2355,2355,0
|
|
20230919,123100,153008020,2355,2355,2355,2355,0
|
|
20230919,123000,153008020,2355,2355,2355,2355,2000
|
|
20230919,122900,148298020,2355,2355,2355,2355,1000
|
|
20230919,122800,145943020,2355,2355,2355,2355,0
|
|
20230919,122700,145943020,2355,2355,2355,2355,0
|
|
20230919,122600,145943020,2355,2355,2355,2355,0
|
|
20230919,122500,145943020,2355,2355,2355,2355,0
|
|
20230919,122400,145943020,2355,2355,2355,2355,0
|
|
20230919,122300,145943020,2355,2355,2355,2355,211
|
|
20230919,122200,145446115,2360,2360,2360,2360,0
|
|
20230919,122100,145446115,2360,2360,2360,2360,338
|
|
20230919,122000,144648435,2360,2360,2360,2360,0
|
|
20230919,121900,144648435,2360,2360,2360,2360,0
|
|
20230919,121800,144648435,2360,2360,2360,2360,1000
|
|
20230919,121700,142288435,2360,2360,2360,2360,0
|
|
20230919,121600,142288435,2360,2360,2360,2360,1000
|
|
20230919,121500,139928435,2360,2360,2360,2360,1000
|
|
20230919,121400,137568435,2360,2360,2360,2360,0
|
|
20230919,121300,137568435,2360,2360,2360,2360,30
|
|
20230919,121200,137497635,2365,2365,2365,2365,0
|
|
20230919,121100,137497635,2365,2365,2365,2365,266
|
|
20230919,121000,136868545,2360,2360,2360,2360,0
|
|
20230919,120900,136868545,2360,2360,2360,2360,0
|
|
20230919,120800,136868545,2360,2360,2360,2360,0
|
|
20230919,120700,136868545,2360,2360,2360,2360,0
|
|
20230919,120600,136868545,2360,2360,2360,2360,0
|
|
20230919,120500,136868545,2360,2360,2360,2360,0
|
|
20230919,120400,136868545,2360,2365,2365,2360,55
|
|
20230919,120300,136738490,2365,2365,2365,2365,0
|
|
20230919,120200,136738490,2365,2365,2365,2365,0
|
|
20230919,120100,136738490,2365,2365,2365,2365,0
|
|
20230919,120000,136738490,2365,2365,2365,2365,0
|
|
20230919,115900,136738490,2365,2365,2365,2365,0
|
|
20230919,115800,136738490,2365,2365,2365,2365,0
|
|
20230919,115700,136738490,2365,2365,2365,2365,0
|
|
20230919,115600,136738490,2365,2365,2365,2365,0
|
|
20230919,115500,136738490,2365,2365,2365,2365,1
|
|
20230919,115400,136736125,2360,2360,2360,2360,0
|
|
20230919,115300,136736125,2360,2365,2365,2360,598
|
|
20230919,115200,135324840,2365,2365,2365,2365,0
|
|
20230919,115100,135324840,2365,2365,2365,2365,100
|
|
20230919,115000,135088340,2365,2365,2365,2365,0
|
|
20230919,114900,135088340,2365,2365,2365,2365,0
|
|
20230919,114800,135088340,2365,2365,2365,2365,0
|
|
20230919,114700,135088340,2365,2365,2365,2365,0
|
|
20230919,114600,135088340,2365,2365,2365,2365,851
|
|
20230919,114500,133075725,2365,2365,2365,2365,20
|
|
20230919,114400,133028425,2360,2360,2360,2360,0
|
|
20230919,114300,133028425,2360,2360,2360,2360,0
|
|
20230919,114200,133028425,2360,2360,2360,2360,220
|
|
20230919,114100,132509225,2360,2360,2360,2360,514
|
|
20230919,114000,131296185,2360,2360,2360,2360,20
|
|
20230919,113900,131248985,2360,2365,2365,2360,3113
|
|
20230919,113800,123887305,2365,2365,2365,2365,0
|
|
20230919,113700,123887305,2365,2365,2365,2365,0
|
|
20230919,113600,123887305,2365,2365,2365,2365,0
|
|
20230919,113500,123887305,2365,2365,2365,2365,0
|
|
20230919,113400,123887305,2365,2365,2365,2365,15
|
|
20230919,113300,123851830,2365,2365,2365,2365,40
|
|
20230919,113200,123757230,2365,2365,2365,2365,50
|
|
20230919,113100,123638980,2365,2365,2365,2365,15
|
|
20230919,113000,123603505,2360,2360,2360,2360,0
|
|
20230919,112900,123603505,2360,2360,2360,2360,0
|
|
20230919,112800,123603505,2360,2360,2360,2360,1
|
|
20230919,112700,123601145,2360,2360,2360,2360,560
|
|
20230919,112600,122279545,2360,2360,2360,2360,0
|
|
20230919,112500,122279545,2360,2360,2360,2360,0
|
|
20230919,112400,122279545,2360,2360,2360,2360,0
|
|
20230919,112300,122279545,2360,2360,2360,2360,0
|
|
20230919,112200,122279545,2360,2360,2360,2360,0
|
|
20230919,112100,122279545,2360,2370,2370,2360,105
|
|
20230919,112000,122030745,2370,2370,2370,2370,0
|
|
20230919,111900,122030745,2370,2370,2370,2370,0
|
|
20230919,111800,122030745,2370,2370,2370,2370,6
|
|
20230919,111700,122016525,2360,2360,2360,2360,0
|
|
20230919,111600,122016525,2360,2360,2360,2360,0
|
|
20230919,111500,122016525,2360,2360,2360,2360,0
|
|
20230919,111400,122016525,2360,2360,2360,2360,0
|
|
20230919,111300,122016525,2360,2360,2360,2360,0
|
|
20230919,111200,122016525,2360,2360,2360,2360,202
|
|
20230919,111100,121539805,2380,2360,2380,2360,3540
|
|
20230919,111000,113185345,2365,2365,2365,2365,837
|
|
20230919,110900,111205840,2370,2370,2370,2370,0
|
|
20230919,110800,111205840,2370,2370,2370,2370,2000
|
|
20230919,110700,106465840,2365,2370,2370,2365,924
|
|
20230919,110600,104280460,2380,2380,2380,2380,0
|
|
20230919,110500,104280460,2380,2380,2380,2380,0
|
|
20230919,110400,104280460,2380,2380,2380,2380,1
|
|
20230919,110300,104278080,2370,2370,2370,2370,42
|
|
20230919,110200,104178540,2370,2370,2370,2370,0
|
|
20230919,110100,104178540,2370,2370,2370,2370,0
|
|
20230919,110000,104178540,2370,2370,2370,2370,42
|
|
20230919,105900,104079000,2370,2370,2370,2370,0
|
|
20230919,105800,104079000,2370,2370,2370,2370,1
|
|
20230919,105700,104076630,2370,2370,2370,2370,42
|
|
20230919,105600,103977090,2370,2370,2370,2370,43
|
|
20230919,105500,103875180,2370,2370,2370,2370,0
|
|
20230919,105400,103875180,2370,2370,2370,2370,2
|
|
20230919,105300,103870440,2370,2380,2380,2370,135
|
|
20230919,105200,103550480,2380,2380,2380,2380,1
|
|
20230919,105100,103548100,2380,2380,2380,2380,0
|
|
20230919,105000,103548100,2380,2380,2380,2380,1
|
|
20230919,104900,103545720,2380,2380,2380,2380,0
|
|
20230919,104800,103545720,2380,2380,2380,2380,1001
|
|
20230919,104700,101163340,2380,2380,2380,2380,0
|
|
20230919,104600,101163340,2380,2380,2380,2380,0
|
|
20230919,104500,101163340,2380,2380,2380,2380,1
|
|
20230919,104400,101160960,2380,2380,2380,2380,18
|
|
20230919,104300,101118120,2380,2380,2380,2380,0
|
|
20230919,104200,101118120,2380,2380,2380,2380,0
|
|
20230919,104100,101118120,2380,2380,2380,2380,1
|
|
20230919,104000,101115740,2385,2385,2385,2385,0
|
|
20230919,103900,101115740,2385,2375,2385,2375,1003
|
|
20230919,103800,98731845,2370,2370,2370,2370,0
|
|
20230919,103700,98731845,2370,2370,2370,2370,5788
|
|
20230919,103600,85014285,2375,2375,2375,2375,0
|
|
20230919,103500,85014285,2375,2370,2375,2370,69
|
|
20230919,103400,84850740,2375,2375,2375,2375,3
|
|
20230919,103300,84843615,2375,2375,2375,2375,0
|
|
20230919,103200,84843615,2375,2375,2375,2375,0
|
|
20230919,103100,84843615,2375,2375,2375,2375,10
|
|
20230919,103000,84819865,2375,2375,2375,2375,0
|
|
20230919,102900,84819865,2375,2375,2375,2375,0
|
|
20230919,102800,84819865,2375,2375,2375,2375,110
|
|
20230919,102700,84558615,2375,2375,2375,2375,701
|
|
20230919,102600,82893740,2385,2385,2385,2385,0
|
|
20230919,102500,82893740,2385,2385,2385,2385,0
|
|
20230919,102400,82893740,2385,2385,2385,2385,0
|
|
20230919,102300,82893740,2385,2385,2385,2385,0
|
|
20230919,102200,82893740,2385,2385,2385,2385,0
|
|
20230919,102100,82893740,2385,2385,2385,2385,0
|
|
20230919,102000,82893740,2385,2385,2385,2385,0
|
|
20230919,101900,82893740,2385,2385,2385,2385,0
|
|
20230919,101800,82893740,2385,2385,2385,2385,0
|
|
20230919,101700,82893740,2385,2385,2385,2385,10
|
|
20230919,101600,82869890,2385,2385,2385,2385,0
|
|
20230919,101500,82869890,2385,2385,2385,2385,0
|
|
20230919,101400,82869890,2385,2385,2385,2385,0
|
|
20230919,101300,82869890,2385,2385,2385,2385,20
|
|
20230919,101200,82822190,2375,2375,2375,2375,0
|
|
20230919,101100,82822190,2375,2375,2375,2375,992
|
|
20230919,101000,80466190,2375,2375,2375,2375,1086
|
|
20230919,100900,77886940,2380,2380,2380,2380,0
|
|
20230919,100800,77886940,2380,2380,2380,2380,0
|
|
20230919,100700,77886940,2380,2380,2380,2380,0
|
|
20230919,100600,77886940,2380,2380,2380,2380,737
|
|
20230919,100500,76132880,2385,2385,2385,2385,0
|
|
20230919,100400,76132880,2385,2385,2385,2385,0
|
|
20230919,100300,76132880,2385,2385,2385,2385,0
|
|
20230919,100200,76132880,2385,2390,2390,2385,2
|
|
20230919,100100,76128105,2380,2380,2380,2380,2
|
|
20230919,100000,76123345,2380,2380,2380,2380,0
|
|
20230919,095900,76123345,2380,2380,2380,2380,0
|
|
20230919,095800,76123345,2380,2380,2380,2380,10
|
|
20230919,095700,76099545,2380,2380,2380,2380,0
|
|
20230919,095600,76099545,2380,2380,2380,2380,0
|
|
20230919,095500,76099545,2380,2380,2380,2380,1514
|
|
20230919,095400,72496225,2375,2380,2380,2375,1050
|
|
20230919,095300,70002225,2380,2380,2380,2380,100
|
|
20230919,095200,69764225,2380,2380,2380,2380,0
|
|
20230919,095100,69764225,2380,2380,2380,2380,0
|
|
20230919,095000,69764225,2380,2380,2380,2380,1657
|
|
20230919,094900,65820565,2380,2380,2380,2380,4
|
|
20230919,094800,65811045,2385,2385,2385,2385,0
|
|
20230919,094700,65811045,2385,2385,2385,2385,117
|
|
20230919,094600,65532000,2390,2390,2390,2390,0
|
|
20230919,094500,65532000,2390,2390,2390,2390,5
|
|
20230919,094400,65520050,2390,2390,2390,2390,1
|
|
20230919,094300,65517660,2390,2390,2390,2390,4
|
|
20230919,094200,65508100,2400,2400,2400,2400,33
|
|
20230919,094100,65428900,2400,2400,2400,2400,0
|
|
20230919,094000,65428900,2400,2400,2400,2400,50
|
|
20230919,093900,65308900,2405,2390,2405,2390,1804
|
|
20230919,093800,60985950,2390,2400,2400,2390,37
|
|
20230919,093700,60897500,2400,2400,2400,2400,7
|
|
20230919,093600,60880700,2400,2400,2400,2400,18
|
|
20230919,093500,60837500,2400,2395,2400,2395,2940
|
|
20230919,093400,53796195,2405,2405,2405,2405,0
|
|
20230919,093300,53796195,2405,2400,2405,2400,42
|
|
20230919,093200,53695380,2400,2400,2400,2400,1093
|
|
20230919,093100,51072180,2395,2395,2395,2395,64
|
|
20230919,093000,50918900,2395,2390,2395,2390,17
|
|
20230919,092900,50878265,2390,2390,2390,2390,0
|
|
20230919,092800,50878265,2390,2390,2390,2390,415
|
|
20230919,092700,49886415,2400,2400,2400,2400,0
|
|
20230919,092600,49886415,2400,2400,2400,2400,0
|
|
20230919,092500,49886415,2400,2395,2400,2395,3888
|
|
20230919,092400,40574645,2395,2400,2400,2395,3494
|
|
20230919,092300,32191515,2395,2390,2395,2390,3552
|
|
20230919,092200,23685005,2385,2385,2385,2385,150
|
|
20230919,092100,23327255,2385,2385,2385,2385,950
|
|
20230919,092000,21061505,2380,2380,2380,2380,420
|
|
20230919,091900,20061905,2380,2380,2380,2380,0
|
|
20230919,091800,20061905,2380,2380,2380,2380,0
|
|
20230919,091700,20061905,2380,2380,2380,2380,0
|
|
20230919,091600,20061905,2380,2380,2380,2380,2
|
|
20230919,091500,20057145,2380,2380,2380,2380,125
|
|
20230919,091400,19759645,2385,2385,2385,2385,0
|
|
20230919,091300,19759645,2385,2380,2385,2375,2462
|
|
20230919,091200,13891690,2380,2385,2385,2380,665
|
|
20230919,091100,12305670,2390,2390,2390,2390,22
|
|
20230919,091000,12253090,2390,2390,2390,2390,187
|
|
20230919,090900,11806160,2390,2390,2390,2390,0
|
|
20230919,090800,11806160,2390,2390,2390,2390,100
|
|
20230919,090700,11567160,2390,2385,2390,2385,410
|
|
20230919,090600,10588685,2385,2385,2385,2385,221
|
|
20230919,090500,10061600,2385,2375,2385,2375,528
|
|
20230919,090400,8804560,2380,2380,2380,2380,200
|
|
20230919,090300,8328560,2380,2380,2380,2380,79
|
|
20230919,090200,8140540,2375,2370,2375,2370,2946
|
|
20230919,090100,1158350,2365,2365,2365,2365,0
|
|
20230919,090000,1158350,2365,2365,2365,2365,390
|