581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,183800,645817665,2485,2485,2485,2485,2911
|
|
20230905,183700,645817665,2485,2485,2485,2485,0
|
|
20230905,183600,645817665,2485,2485,2485,2485,0
|
|
20230905,183500,645817665,2485,2485,2485,2485,0
|
|
20230905,183400,645817665,2485,2485,2485,2485,0
|
|
20230905,183300,645817665,2485,2485,2485,2485,0
|
|
20230905,183200,645817665,2485,2485,2485,2485,0
|
|
20230905,183100,645817665,2485,2485,2485,2485,0
|
|
20230905,183000,645817665,2485,2485,2485,2485,0
|
|
20230905,182900,645817665,2485,2485,2485,2485,0
|
|
20230905,182800,645817665,2485,2485,2485,2485,0
|
|
20230905,182700,645817665,2485,2485,2485,2485,0
|
|
20230905,182600,645817665,2485,2485,2485,2485,0
|
|
20230905,182500,645817665,2485,2485,2485,2485,0
|
|
20230905,182400,645817665,2485,2485,2485,2485,0
|
|
20230905,182300,645817665,2485,2485,2485,2485,0
|
|
20230905,182200,645817665,2485,2485,2485,2485,0
|
|
20230905,182100,645817665,2485,2485,2485,2485,0
|
|
20230905,182000,645817665,2485,2485,2485,2485,0
|
|
20230905,181900,645817665,2485,2485,2485,2485,0
|
|
20230905,181800,645817665,2485,2485,2485,2485,0
|
|
20230905,181700,645817665,2485,2485,2485,2485,0
|
|
20230905,181600,645817665,2485,2485,2485,2485,0
|
|
20230905,181500,645817665,2485,2485,2485,2485,0
|
|
20230905,181400,645817665,2485,2485,2485,2485,0
|
|
20230905,181300,645817665,2485,2485,2485,2485,0
|
|
20230905,181200,645817665,2485,2485,2485,2485,0
|
|
20230905,181100,645817665,2485,2485,2485,2485,0
|
|
20230905,181000,645817665,2485,2485,2485,2485,0
|
|
20230905,180900,645817665,2485,2485,2485,2485,0
|
|
20230905,180800,645817665,2485,2485,2485,2485,2911
|
|
20230905,180700,645817665,2485,2485,2485,2485,0
|
|
20230905,180600,645817665,2485,2485,2485,2485,0
|
|
20230905,180500,645817665,2485,2485,2485,2485,0
|
|
20230905,180400,645817665,2485,2485,2485,2485,0
|
|
20230905,180300,645817665,2485,2485,2485,2485,0
|
|
20230905,180200,645817665,2485,2485,2485,2485,0
|
|
20230905,180100,645817665,2485,2485,2485,2485,0
|
|
20230905,180000,645817665,2485,2485,2485,2485,0
|
|
20230905,175900,645817665,2485,2485,2485,2485,0
|
|
20230905,175800,645817665,2485,2485,2485,2485,0
|
|
20230905,175700,645817665,2485,2485,2485,2485,0
|
|
20230905,175600,645817665,2485,2485,2485,2485,0
|
|
20230905,175500,645817665,2485,2485,2485,2485,0
|
|
20230905,175400,645817665,2485,2485,2485,2485,0
|
|
20230905,175300,645817665,2485,2485,2485,2485,0
|
|
20230905,175200,645817665,2485,2485,2485,2485,0
|
|
20230905,175100,645817665,2485,2485,2485,2485,0
|
|
20230905,175000,645817665,2485,2485,2485,2485,0
|
|
20230905,174900,645817665,2485,2485,2485,2485,0
|
|
20230905,174800,645817665,2485,2485,2485,2485,0
|
|
20230905,174700,645817665,2485,2485,2485,2485,0
|
|
20230905,174600,645817665,2485,2485,2485,2485,0
|
|
20230905,174500,645817665,2485,2485,2485,2485,0
|
|
20230905,174400,645817665,2485,2485,2485,2485,0
|
|
20230905,174300,645817665,2485,2485,2485,2485,0
|
|
20230905,174200,645817665,2485,2485,2485,2485,0
|
|
20230905,174100,645817665,2485,2485,2485,2485,0
|
|
20230905,174000,645817665,2485,2485,2485,2485,0
|
|
20230905,173900,645817665,2485,2485,2485,2485,0
|
|
20230905,173800,645817665,2485,2485,2485,2485,2911
|
|
20230905,173700,645817665,2485,2485,2485,2485,0
|
|
20230905,173600,645817665,2485,2485,2485,2485,0
|
|
20230905,173500,645817665,2485,2485,2485,2485,0
|
|
20230905,173400,645817665,2485,2485,2485,2485,0
|
|
20230905,173300,645817665,2485,2485,2485,2485,0
|
|
20230905,173200,645817665,2485,2485,2485,2485,0
|
|
20230905,173100,645817665,2485,2485,2485,2485,0
|
|
20230905,173000,645817665,2485,2485,2485,2485,0
|
|
20230905,172900,645817665,2485,2485,2485,2485,0
|
|
20230905,172800,645817665,2485,2485,2485,2485,0
|
|
20230905,172700,645817665,2485,2485,2485,2485,0
|
|
20230905,172600,645817665,2485,2485,2485,2485,0
|
|
20230905,172500,645817665,2485,2485,2485,2485,0
|
|
20230905,172400,645817665,2485,2485,2485,2485,0
|
|
20230905,172300,645817665,2485,2485,2485,2485,0
|
|
20230905,172200,645817665,2485,2485,2485,2485,0
|
|
20230905,172100,645817665,2485,2485,2485,2485,0
|
|
20230905,172000,645817665,2485,2485,2485,2485,0
|
|
20230905,171900,645817665,2485,2485,2485,2485,0
|
|
20230905,171800,645817665,2485,2485,2485,2485,0
|
|
20230905,171700,645817665,2485,2485,2485,2485,0
|
|
20230905,171600,645817665,2485,2485,2485,2485,0
|
|
20230905,171500,645817665,2485,2485,2485,2485,0
|
|
20230905,171400,645817665,2485,2485,2485,2485,0
|
|
20230905,171300,645817665,2485,2485,2485,2485,0
|
|
20230905,171200,645817665,2485,2485,2485,2485,0
|
|
20230905,171100,645817665,2485,2485,2485,2485,0
|
|
20230905,171000,645817665,2485,2485,2485,2485,0
|
|
20230905,170900,645817665,2485,2485,2485,2485,0
|
|
20230905,170800,645817665,2485,2485,2485,2485,2911
|
|
20230905,170700,645817665,2485,2485,2485,2485,0
|
|
20230905,170600,645817665,2485,2485,2485,2485,0
|
|
20230905,170500,645817665,2485,2485,2485,2485,0
|
|
20230905,170400,645817665,2485,2485,2485,2485,0
|
|
20230905,170300,645817665,2485,2485,2485,2485,0
|
|
20230905,170200,645817665,2485,2485,2485,2485,0
|
|
20230905,170100,645817665,2485,2485,2485,2485,0
|
|
20230905,170000,645817665,2485,2485,2485,2485,0
|
|
20230905,165900,645817665,2485,2485,2485,2485,0
|
|
20230905,165800,645817665,2485,2485,2485,2485,0
|
|
20230905,165700,645817665,2485,2485,2485,2485,0
|
|
20230905,165600,645817665,2485,2485,2485,2485,0
|
|
20230905,165500,645817665,2485,2485,2485,2485,0
|
|
20230905,165400,645817665,2485,2485,2485,2485,0
|
|
20230905,165300,645817665,2485,2485,2485,2485,0
|
|
20230905,165200,645817665,2485,2485,2485,2485,0
|
|
20230905,165100,645817665,2485,2485,2485,2485,0
|
|
20230905,165000,645817665,2485,2485,2485,2485,0
|
|
20230905,164900,645817665,2485,2485,2485,2485,0
|
|
20230905,164800,645817665,2485,2485,2485,2485,0
|
|
20230905,164700,645817665,2485,2485,2485,2485,0
|
|
20230905,164600,645817665,2485,2485,2485,2485,0
|
|
20230905,164500,645817665,2485,2485,2485,2485,0
|
|
20230905,164400,645817665,2485,2485,2485,2485,0
|
|
20230905,164300,645817665,2485,2485,2485,2485,0
|
|
20230905,164200,645817665,2485,2485,2485,2485,0
|
|
20230905,164100,645817665,2485,2485,2485,2485,0
|
|
20230905,164000,645817665,2485,2485,2485,2485,0
|
|
20230905,163900,645817665,2485,2485,2485,2485,0
|
|
20230905,163800,645817665,2485,2485,2485,2485,2911
|
|
20230905,163700,645817665,2485,2485,2485,2485,0
|
|
20230905,163600,645817665,2485,2485,2485,2485,0
|
|
20230905,163500,645817665,2485,2485,2485,2485,0
|
|
20230905,163400,645817665,2485,2485,2485,2485,0
|
|
20230905,163300,645817665,2485,2485,2485,2485,0
|
|
20230905,163200,645817665,2485,2485,2485,2485,0
|
|
20230905,163100,645817665,2485,2485,2485,2485,0
|
|
20230905,163000,645817665,2485,2485,2485,2485,0
|
|
20230905,162900,645817665,2485,2485,2485,2485,0
|
|
20230905,162800,645817665,2485,2485,2485,2485,0
|
|
20230905,162700,645817665,2485,2485,2485,2485,0
|
|
20230905,162600,645817665,2485,2485,2485,2485,0
|
|
20230905,162500,645817665,2485,2485,2485,2485,0
|
|
20230905,162400,645817665,2485,2485,2485,2485,0
|
|
20230905,162300,645817665,2485,2485,2485,2485,0
|
|
20230905,162200,645817665,2485,2485,2485,2485,0
|
|
20230905,162100,645817665,2485,2485,2485,2485,0
|
|
20230905,162000,645817665,2485,2485,2485,2485,0
|
|
20230905,161900,645817665,2485,2485,2485,2485,0
|
|
20230905,161800,645817665,2485,2485,2485,2485,0
|
|
20230905,161700,645817665,2485,2485,2485,2485,0
|
|
20230905,161600,645817665,2485,2485,2485,2485,0
|
|
20230905,161500,645817665,2485,2485,2485,2485,0
|
|
20230905,161400,645817665,2485,2485,2485,2485,0
|
|
20230905,161300,645817665,2485,2485,2485,2485,0
|
|
20230905,161200,645817665,2485,2485,2485,2485,0
|
|
20230905,161100,645817665,2485,2485,2485,2485,0
|
|
20230905,161000,645817665,2485,2485,2485,2485,0
|
|
20230905,160900,645817665,2485,2485,2485,2485,0
|
|
20230905,160800,645817665,2485,2485,2485,2485,2911
|
|
20230905,160700,645817665,2485,2485,2485,2485,0
|
|
20230905,160600,645817665,2485,2485,2485,2485,0
|
|
20230905,160500,645817665,2485,2485,2485,2485,0
|
|
20230905,160400,645817665,2485,2485,2485,2485,0
|
|
20230905,160300,645817665,2485,2485,2485,2485,0
|
|
20230905,160200,645817665,2485,2485,2485,2485,0
|
|
20230905,160100,645817665,2485,2485,2485,2485,0
|
|
20230905,160000,645817665,2485,2485,2485,2485,0
|
|
20230905,155900,645817665,2485,2485,2485,2485,0
|
|
20230905,155800,645817665,2485,2485,2485,2485,0
|
|
20230905,155700,645817665,2485,2485,2485,2485,0
|
|
20230905,155600,645817665,2485,2485,2485,2485,0
|
|
20230905,155500,645817665,2485,2485,2485,2485,0
|
|
20230905,155400,645817665,2485,2485,2485,2485,0
|
|
20230905,155300,645817665,2485,2485,2485,2485,0
|
|
20230905,155200,645817665,2485,2485,2485,2485,0
|
|
20230905,155100,645817665,2485,2485,2485,2485,0
|
|
20230905,155000,645817665,2485,2485,2485,2485,0
|
|
20230905,154900,645817665,2485,2485,2485,2485,0
|
|
20230905,154800,645817665,2485,2485,2485,2485,0
|
|
20230905,154700,645817665,2485,2485,2485,2485,0
|
|
20230905,154600,645817665,2485,2485,2485,2485,0
|
|
20230905,154500,645817665,2485,2485,2485,2485,0
|
|
20230905,154400,645817665,2485,2485,2485,2485,0
|
|
20230905,154300,645817665,2485,2485,2485,2485,0
|
|
20230905,154200,645817665,2485,2485,2485,2485,0
|
|
20230905,154100,645817665,2485,2485,2485,2485,0
|
|
20230905,154000,645817665,2485,2485,2485,2485,0
|
|
20230905,153900,645817665,2485,2485,2485,2485,0
|
|
20230905,153800,645817665,2485,2485,2485,2485,2911
|
|
20230905,153700,645817665,2485,2485,2485,2485,0
|
|
20230905,153600,645817665,2485,2485,2485,2485,0
|
|
20230905,153500,645817665,2485,2485,2485,2485,0
|
|
20230905,153400,645817665,2485,2485,2485,2485,0
|
|
20230905,153300,645817665,2485,2485,2485,2485,0
|
|
20230905,153200,645817665,2485,2485,2485,2485,0
|
|
20230905,153100,645817665,2485,2485,2485,2485,0
|
|
20230905,153000,645817665,2485,2485,2485,2485,2911
|
|
20230905,152900,638583830,2485,2485,2485,2485,0
|
|
20230905,152800,638583830,2485,2485,2485,2485,0
|
|
20230905,152700,638583830,2485,2485,2485,2485,0
|
|
20230905,152600,638583830,2485,2485,2485,2485,0
|
|
20230905,152500,638583830,2485,2485,2485,2485,0
|
|
20230905,152400,638583830,2485,2485,2485,2485,0
|
|
20230905,152300,638583830,2485,2485,2485,2485,0
|
|
20230905,152200,638583830,2485,2485,2485,2485,0
|
|
20230905,152100,638583830,2485,2485,2485,2485,0
|
|
20230905,152000,638583830,2485,2485,2485,2485,0
|
|
20230905,151900,638583830,2485,2485,2485,2485,134
|
|
20230905,151800,638250840,2485,2485,2485,2485,40
|
|
20230905,151700,638151440,2480,2480,2485,2480,1766
|
|
20230905,151600,633771600,2480,2480,2480,2480,66
|
|
20230905,151500,633607920,2475,2480,2480,2475,23
|
|
20230905,151400,633550885,2480,2480,2480,2475,39
|
|
20230905,151300,633454315,2480,2475,2480,2475,227
|
|
20230905,151200,632891425,2480,2480,2480,2475,93
|
|
20230905,151100,632660905,2480,2475,2480,2475,129
|
|
20230905,151000,632341105,2480,2475,2480,2475,33
|
|
20230905,150900,632259380,2480,2480,2480,2475,230
|
|
20230905,150800,631689100,2480,2475,2480,2475,575
|
|
20230905,150700,630263220,2480,2475,2480,2475,542
|
|
20230905,150600,628920175,2475,2475,2480,2475,29
|
|
20230905,150500,628848375,2480,2475,2480,2475,166
|
|
20230905,150400,628436810,2480,2475,2480,2475,32
|
|
20230905,150300,628357570,2480,2475,2485,2475,37
|
|
20230905,150200,628265895,2485,2480,2485,2480,654
|
|
20230905,150100,626643925,2480,2480,2485,2480,73
|
|
20230905,150000,626462860,2485,2475,2485,2475,789
|
|
20230905,145900,624508345,2480,2475,2480,2475,60
|
|
20230905,145800,624359660,2480,2475,2480,2475,328
|
|
20230905,145700,623547740,2480,2475,2480,2475,276
|
|
20230905,145600,622863995,2475,2475,2480,2475,317
|
|
20230905,145500,622079365,2480,2475,2480,2475,398
|
|
20230905,145400,621094225,2480,2480,2485,2475,670
|
|
20230905,145300,619433000,2485,2480,2485,2475,316
|
|
20230905,145200,618650190,2480,2480,2485,2475,268
|
|
20230905,145100,617986600,2485,2480,2485,2480,381
|
|
20230905,145000,617041680,2485,2485,2485,2480,159
|
|
20230905,144900,616647270,2480,2485,2485,2480,641
|
|
20230905,144800,615057540,2485,2480,2485,2480,603
|
|
20230905,144700,613560785,2485,2485,2485,2480,93
|
|
20230905,144600,613330095,2485,2485,2485,2480,407
|
|
20230905,144500,612319705,2480,2485,2485,2480,223
|
|
20230905,144400,611766615,2485,2480,2485,2480,1036
|
|
20230905,144300,609197300,2475,2475,2480,2475,230
|
|
20230905,144200,608628025,2480,2480,2480,2475,741
|
|
20230905,144100,606793945,2480,2480,2480,2480,11
|
|
20230905,144000,606766665,2475,2480,2480,2475,413
|
|
20230905,143900,605744395,2480,2480,2480,2480,5
|
|
20230905,143800,605731995,2480,2480,2480,2475,412
|
|
20230905,143700,604712230,2480,2480,2480,2475,580
|
|
20230905,143600,603274830,2480,2475,2480,2475,212
|
|
20230905,143500,602750065,2480,2475,2480,2475,293
|
|
20230905,143400,602024835,2480,2475,2480,2475,159
|
|
20230905,143300,601631225,2480,2480,2480,2475,352
|
|
20230905,143200,600758990,2485,2480,2485,2480,656
|
|
20230905,143100,599132085,2480,2480,2480,2475,424
|
|
20230905,143000,598082615,2480,2480,2480,2475,208
|
|
20230905,142900,597567775,2480,2475,2480,2475,250
|
|
20230905,142800,596948930,2480,2480,2480,2475,207
|
|
20230905,142700,596436570,2475,2480,2480,2475,100
|
|
20230905,142600,596188985,2480,2480,2480,2475,644
|
|
20230905,142500,594592560,2480,2485,2485,2480,1069
|
|
20230905,142400,591941415,2480,2485,2485,2480,444
|
|
20230905,142300,590840265,2485,2485,2485,2485,12
|
|
20230905,142200,590810445,2485,2480,2485,2475,4408
|
|
20230905,142100,579878990,2475,2475,2480,2475,349
|
|
20230905,142000,579015130,2480,2480,2480,2475,89
|
|
20230905,141900,578794820,2480,2475,2480,2475,417
|
|
20230905,141800,577762650,2480,2480,2480,2480,10
|
|
20230905,141700,577737850,2480,2480,2480,2475,456
|
|
20230905,141600,576609160,2480,2485,2485,2480,1375
|
|
20230905,141500,573199130,2480,2485,2485,2480,297
|
|
20230905,141400,572462500,2485,2480,2485,2480,348
|
|
20230905,141300,571599380,2485,2485,2485,2480,88
|
|
20230905,141200,571381110,2485,2485,2485,2480,130
|
|
20230905,141100,571058625,2480,2480,2480,2480,696
|
|
20230905,141000,569332545,2480,2480,2480,2475,513
|
|
20230905,140900,568062790,2480,2485,2485,2480,1711
|
|
20230905,140800,563819485,2485,2480,2485,2475,1668
|
|
20230905,140700,559683170,2480,2475,2480,2475,859
|
|
20230905,140600,557554580,2475,2480,2480,2475,95
|
|
20230905,140500,557319395,2480,2475,2480,2475,706
|
|
20230905,140400,555569515,2480,2485,2485,2475,150
|
|
20230905,140300,555197650,2485,2475,2485,2475,168
|
|
20230905,140200,554781390,2475,2495,2495,2475,386
|
|
20230905,140100,553825695,2495,2480,2495,2475,293
|
|
20230905,140000,553099395,2480,2490,2495,2475,366
|
|
20230905,135900,552189060,2490,2480,2500,2480,10313
|
|
20230905,135800,526494515,2480,2475,2480,2475,358
|
|
20230905,135700,525608400,2480,2480,2480,2475,152
|
|
20230905,135600,525231850,2480,2480,2480,2480,13
|
|
20230905,135500,525199610,2475,2480,2480,2475,411
|
|
20230905,135400,524182320,2480,2480,2480,2475,331
|
|
20230905,135300,523362850,2480,2480,2480,2475,138
|
|
20230905,135200,523021235,2480,2480,2480,2475,366
|
|
20230905,135100,522114600,2480,2475,2480,2475,199
|
|
20230905,135000,521621735,2475,2485,2485,2475,288
|
|
20230905,134900,520908460,2485,2480,2485,2480,168
|
|
20230905,134800,520491795,2480,2480,2480,2475,412
|
|
20230905,134700,519472060,2480,2480,2480,2475,270
|
|
20230905,134600,518803455,2485,2480,2485,2475,773
|
|
20230905,134500,516887115,2480,2480,2480,2475,369
|
|
20230905,134400,515973400,2485,2485,2485,2485,98
|
|
20230905,134300,515729870,2485,2485,2485,2480,427
|
|
20230905,134200,514670825,2485,2480,2485,2480,205
|
|
20230905,134100,514162400,2485,2485,2485,2480,449
|
|
20230905,134000,513048790,2480,2485,2485,2480,206
|
|
20230905,133900,512537880,2480,2485,2485,2480,231
|
|
20230905,133800,511964880,2485,2480,2485,2480,288
|
|
20230905,133700,511250610,2485,2485,2485,2485,17
|
|
20230905,133600,511208365,2485,2485,2485,2480,443
|
|
20230905,133500,510109670,2485,2485,2485,2485,29
|
|
20230905,133400,510037605,2485,2485,2485,2480,409
|
|
20230905,133300,509023240,2485,2480,2485,2480,213
|
|
20230905,133200,508494935,2480,2485,2485,2480,94
|
|
20230905,133100,508261755,2480,2475,2485,2475,592
|
|
20230905,133000,506793960,2480,2480,2480,2480,12
|
|
20230905,132900,506764200,2480,2480,2480,2475,412
|
|
20230905,132800,505744425,2480,2485,2485,2480,47
|
|
20230905,132700,505627840,2485,2480,2485,2475,434
|
|
20230905,132600,504553000,2485,2485,2485,2480,3841
|
|
20230905,132500,495022265,2480,2485,2485,2480,288
|
|
20230905,132400,494307995,2480,2485,2485,2480,1295
|
|
20230905,132300,491096305,2485,2485,2485,2480,117
|
|
20230905,132200,490805970,2485,2480,2485,2480,415
|
|
20230905,132100,489776710,2485,2480,2485,2480,99
|
|
20230905,132000,489531170,2475,2480,2485,2475,14449
|
|
20230905,131900,453768040,2485,2480,2485,2480,565
|
|
20230905,131800,452366815,2480,2485,2485,2480,1545
|
|
20230905,131700,448535190,2480,2480,2485,2480,323
|
|
20230905,131600,447734125,2485,2485,2485,2480,106
|
|
20230905,131500,447471125,2485,2480,2485,2480,418
|
|
20230905,131400,446434460,2485,2485,2485,2485,20
|
|
20230905,131300,446384760,2485,2480,2485,2480,286
|
|
20230905,131200,445675455,2480,2485,2485,2480,437
|
|
20230905,131100,444591630,2485,2485,2485,2480,299
|
|
20230905,131000,443850025,2480,2485,2485,2480,140
|
|
20230905,130900,443502805,2480,2485,2485,2480,295
|
|
20230905,130800,442771145,2485,2480,2485,2480,335
|
|
20230905,130700,441940295,2480,2485,2485,2480,94
|
|
20230905,130600,441707115,2485,2485,2485,2480,93
|
|
20230905,130500,441476425,2480,2480,2485,2480,1112
|
|
20230905,130400,438718605,2485,2485,2485,2480,290
|
|
20230905,130300,437999360,2485,2485,2485,2480,145
|
|
20230905,130200,437639670,2485,2485,2485,2480,2297
|
|
20230905,130100,431933035,2485,2480,2485,2480,377
|
|
20230905,130000,430997880,2480,2485,2485,2480,88
|
|
20230905,125900,430779615,2485,2480,2485,2480,87
|
|
20230905,125800,430563830,2485,2485,2485,2480,345
|
|
20230905,125700,429708185,2485,2480,2485,2480,287
|
|
20230905,125600,428996400,2485,2485,2485,2480,139
|
|
20230905,125500,428651630,2480,2485,2485,2480,287
|
|
20230905,125400,427939845,2485,2480,2485,2480,10
|
|
20230905,125300,427915000,2480,2485,2485,2480,881
|
|
20230905,125200,425727875,2485,2480,2485,2480,374
|
|
20230905,125100,424800035,2480,2485,2485,2480,1028
|
|
20230905,125000,422249975,2485,2485,2485,2480,535
|
|
20230905,124900,420921915,2485,2485,2485,2480,483
|
|
20230905,124800,419722400,2485,2485,2485,2480,292
|
|
20230905,124700,418998190,2485,2485,2485,2485,5
|
|
20230905,124600,418985765,2480,2485,2485,2480,410
|
|
20230905,124500,417968915,2480,2485,2485,2480,1051
|
|
20230905,124400,415357410,2480,2480,2480,2475,1468
|
|
20230905,124300,411717800,2480,2475,2480,2475,747
|
|
20230905,124200,409866650,2480,2475,2480,2475,164
|
|
20230905,124100,409460690,2480,2485,2485,2475,222
|
|
20230905,124000,408911105,2485,2480,2485,2475,250
|
|
20230905,123900,408291105,2475,2475,2480,2475,422
|
|
20230905,123800,407246620,2480,2475,2480,2475,270
|
|
20230905,123700,406578020,2480,2480,2485,2475,772
|
|
20230905,123600,404664510,2480,2480,2480,2475,518
|
|
20230905,123500,403380865,2480,2480,2480,2475,2090
|
|
20230905,123400,398198075,2475,2475,2480,2475,1627
|
|
20230905,123300,394165190,2480,2480,2480,2475,890
|
|
20230905,123200,391962365,2480,2475,2480,2475,7412
|
|
20230905,123100,373617600,2480,2480,2480,2480,1010
|
|
20230905,123000,371112800,2480,2475,2480,2475,517
|
|
20230905,122900,369832745,2480,2480,2480,2475,304
|
|
20230905,122800,369080220,2485,2485,2485,2475,368
|
|
20230905,122700,368167445,2480,2475,2485,2475,1280
|
|
20230905,122600,364993770,2485,2480,2485,2480,449
|
|
20230905,122500,363880225,2480,2480,2485,2475,5828
|
|
20230905,122400,349427760,2485,2485,2485,2485,26
|
|
20230905,122300,349363150,2480,2480,2485,2480,420
|
|
20230905,122200,348321500,2485,2480,2485,2480,606
|
|
20230905,122100,346818530,2485,2480,2485,2480,87
|
|
20230905,122000,346602745,2490,2485,2490,2480,731
|
|
20230905,121900,344787845,2480,2485,2485,2480,618
|
|
20230905,121800,343252530,2485,2485,2485,2480,422
|
|
20230905,121700,342205920,2485,2485,2485,2485,13
|
|
20230905,121600,342173615,2480,2480,2485,2480,307
|
|
20230905,121500,341412230,2485,2485,2485,2480,130
|
|
20230905,121400,341089735,2485,2485,2490,2485,1806
|
|
20230905,121300,336601800,2490,2490,2490,2485,1292
|
|
20230905,121200,333391130,2490,2490,2490,2485,3037
|
|
20230905,121100,325843265,2490,2485,2490,2485,4969
|
|
20230905,121000,313495275,2490,2490,2490,2490,81
|
|
20230905,120900,313293585,2490,2490,2490,2485,411
|
|
20230905,120800,312271730,2490,2490,2490,2485,201
|
|
20230905,120700,311771875,2485,2485,2485,2480,1046
|
|
20230905,120600,309173970,2485,2480,2485,2480,158
|
|
20230905,120500,308782070,2485,2490,2490,2480,2115
|
|
20230905,120400,303527670,2490,2490,2490,2490,5
|
|
20230905,120300,303515220,2485,2490,2490,2485,1498
|
|
20230905,120200,299792635,2490,2490,2490,2490,6
|
|
20230905,120100,299777695,2490,2490,2490,2490,5
|
|
20230905,120000,299765245,2490,2490,2490,2485,29
|
|
20230905,115900,299693135,2490,2490,2490,2490,5
|
|
20230905,115800,299680685,2490,2490,2490,2490,510
|
|
20230905,115700,298410785,2490,2490,2490,2490,5
|
|
20230905,115600,298398335,2490,2490,2490,2490,5
|
|
20230905,115500,298385885,2490,2490,2490,2490,9
|
|
20230905,115400,298363475,2490,2490,2490,2490,5
|
|
20230905,115300,298351025,2490,2490,2490,2490,10
|
|
20230905,115200,298326125,2490,2490,2490,2490,5
|
|
20230905,115100,298313675,2490,2490,2490,2485,31
|
|
20230905,115000,298236610,2490,2490,2490,2485,603
|
|
20230905,114900,296735605,2490,2490,2490,2490,2004
|
|
20230905,114800,291745645,2490,2490,2490,2485,543
|
|
20230905,114700,290396225,2490,2485,2490,2485,55
|
|
20230905,114600,290259520,2490,2485,2490,2485,28
|
|
20230905,114500,290189910,2490,2490,2490,2485,35
|
|
20230905,114400,290102885,2485,2485,2490,2485,4704
|
|
20230905,114300,278413420,2485,2490,2490,2485,1530
|
|
20230905,114200,274611350,2490,2490,2490,2490,7
|
|
20230905,114100,274593920,2490,2490,2490,2490,11
|
|
20230905,114000,274566530,2490,2490,2490,2490,0
|
|
20230905,113900,274566530,2490,2490,2490,2490,70
|
|
20230905,113800,274392230,2490,2490,2490,2490,0
|
|
20230905,113700,274392230,2490,2485,2490,2485,4501
|
|
20230905,113600,263207240,2485,2485,2485,2485,1500
|
|
20230905,113500,259479740,2480,2480,2480,2480,226
|
|
20230905,113400,258919260,2490,2490,2490,2490,0
|
|
20230905,113300,258919260,2490,2490,2490,2490,10
|
|
20230905,113200,258894360,2490,2490,2490,2490,0
|
|
20230905,113100,258894360,2490,2490,2490,2490,0
|
|
20230905,113000,258894360,2490,2490,2490,2490,0
|
|
20230905,112900,258894360,2490,2490,2490,2490,0
|
|
20230905,112800,258894360,2490,2490,2490,2490,0
|
|
20230905,112700,258894360,2490,2490,2490,2490,29
|
|
20230905,112600,258822150,2485,2485,2485,2485,699
|
|
20230905,112500,257085135,2480,2485,2485,2480,4106
|
|
20230905,112400,246902250,2480,2485,2485,2480,3573
|
|
20230905,112300,238033495,2485,2485,2485,2480,104
|
|
20230905,112200,237775555,2485,2485,2490,2485,395
|
|
20230905,112100,236793975,2490,2490,2490,2490,1
|
|
20230905,112000,236791485,2490,2490,2490,2490,2
|
|
20230905,111900,236786505,2490,2490,2490,2490,0
|
|
20230905,111800,236786505,2490,2490,2490,2490,0
|
|
20230905,111700,236786505,2490,2485,2490,2485,114
|
|
20230905,111600,236503210,2490,2485,2490,2485,101
|
|
20230905,111500,236252220,2490,2490,2490,2490,0
|
|
20230905,111400,236252220,2490,2490,2490,2490,0
|
|
20230905,111300,236252220,2490,2485,2490,2485,231
|
|
20230905,111200,235678180,2485,2490,2490,2485,136
|
|
20230905,111100,235339550,2490,2490,2490,2490,50
|
|
20230905,111000,235215050,2490,2485,2490,2485,73
|
|
20230905,110900,235033640,2490,2490,2490,2490,10
|
|
20230905,110800,235008740,2490,2485,2490,2485,76
|
|
20230905,110700,234819870,2490,2485,2490,2485,438
|
|
20230905,110600,233729435,2485,2485,2490,2485,44
|
|
20230905,110500,233620085,2480,2480,2490,2480,1670
|
|
20230905,110400,229478185,2490,2485,2490,2485,81
|
|
20230905,110300,229276840,2485,2490,2490,2485,41
|
|
20230905,110200,229174775,2490,2485,2490,2480,1105
|
|
20230905,110100,226433845,2485,2485,2485,2485,66
|
|
20230905,110000,226269835,2490,2490,2490,2490,1350
|
|
20230905,105900,222908335,2490,2490,2490,2490,0
|
|
20230905,105800,222908335,2490,2485,2490,2485,1442
|
|
20230905,105700,219324040,2480,2480,2485,2480,677
|
|
20230905,105600,217644455,2480,2485,2485,2480,150
|
|
20230905,105500,217272205,2485,2485,2485,2485,209
|
|
20230905,105400,216752840,2485,2485,2485,2485,458
|
|
20230905,105300,215614710,2480,2480,2480,2480,25
|
|
20230905,105200,215552710,2480,2480,2480,2480,0
|
|
20230905,105100,215552710,2480,2485,2485,2480,68
|
|
20230905,105000,215383955,2480,2480,2480,2480,230
|
|
20230905,104900,214813555,2480,2480,2480,2480,2256
|
|
20230905,104800,209218675,2485,2480,2485,2480,101
|
|
20230905,104700,208968190,2485,2485,2485,2485,200
|
|
20230905,104600,208471190,2485,2485,2485,2485,50
|
|
20230905,104500,208346940,2485,2485,2485,2485,0
|
|
20230905,104400,208346940,2485,2485,2485,2485,4
|
|
20230905,104300,208337000,2485,2485,2485,2485,1050
|
|
20230905,104200,205727750,2485,2480,2485,2480,1302
|
|
20230905,104100,202497285,2485,2485,2485,2485,0
|
|
20230905,104000,202497285,2485,2485,2485,2485,0
|
|
20230905,103900,202497285,2485,2485,2485,2485,5
|
|
20230905,103800,202484860,2485,2485,2485,2485,0
|
|
20230905,103700,202484860,2485,2485,2485,2485,81
|
|
20230905,103600,202283575,2485,2485,2485,2480,38
|
|
20230905,103500,202189325,2480,2485,2485,2480,3291
|
|
20230905,103400,194027530,2485,2485,2485,2485,0
|
|
20230905,103300,194027530,2485,2485,2485,2485,0
|
|
20230905,103200,194027530,2485,2480,2485,2480,75
|
|
20230905,103100,193841525,2485,2485,2485,2485,0
|
|
20230905,103000,193841525,2485,2485,2485,2485,0
|
|
20230905,102900,193841525,2485,2485,2485,2485,7
|
|
20230905,102800,193824130,2485,2485,2485,2480,253
|
|
20230905,102700,193196555,2480,2480,2480,2480,205
|
|
20230905,102600,192688155,2480,2480,2480,2475,39
|
|
20230905,102500,192591500,2480,2480,2480,2480,11
|
|
20230905,102400,192564220,2480,2480,2480,2480,144
|
|
20230905,102300,192207100,2480,2485,2485,2480,11
|
|
20230905,102200,192179815,2475,2480,2480,2475,2233
|
|
20230905,102100,186642135,2480,2480,2485,2480,1225
|
|
20230905,102000,183604080,2485,2485,2485,2485,20
|
|
20230905,101900,183554380,2485,2485,2485,2485,24
|
|
20230905,101800,183494740,2485,2485,2485,2480,396
|
|
20230905,101700,182512620,2485,2480,2485,2480,4442
|
|
20230905,101600,171496330,2485,2485,2485,2485,1
|
|
20230905,101500,171493845,2480,2485,2490,2480,1047
|
|
20230905,101400,168895730,2485,2490,2490,2485,264
|
|
20230905,101300,168239590,2485,2485,2490,2485,2727
|
|
20230905,101200,161462990,2490,2490,2490,2490,0
|
|
20230905,101100,161462990,2490,2490,2490,2490,1
|
|
20230905,101000,161460500,2485,2490,2490,2485,2052
|
|
20230905,100900,156361020,2490,2490,2490,2490,3
|
|
20230905,100800,156353550,2495,2495,2495,2495,1
|
|
20230905,100700,156351055,2490,2490,2490,2490,670
|
|
20230905,100600,154682755,2490,2490,2490,2490,3328
|
|
20230905,100500,146396035,2495,2490,2495,2490,2916
|
|
20230905,100400,139135140,2490,2490,2490,2490,0
|
|
20230905,100300,139135140,2490,2490,2490,2490,780
|
|
20230905,100200,137192940,2490,2490,2490,2490,9
|
|
20230905,100100,137170530,2490,2485,2490,2485,2001
|
|
20230905,100000,132198040,2490,2490,2490,2490,201
|
|
20230905,095900,131697550,2485,2490,2490,2485,104
|
|
20230905,095800,131438605,2490,2490,2490,2490,0
|
|
20230905,095700,131438605,2490,2495,2495,2490,350
|
|
20230905,095600,130567095,2490,2490,2490,2490,21
|
|
20230905,095500,130514805,2495,2490,2495,2490,101
|
|
20230905,095400,130263265,2495,2495,2495,2495,5
|
|
20230905,095300,130250790,2495,2490,2495,2490,129
|
|
20230905,095200,129929575,2490,2490,2490,2490,90
|
|
20230905,095100,129705475,2490,2490,2490,2490,100
|
|
20230905,095000,129456475,2490,2490,2490,2490,2
|
|
20230905,094900,129451495,2490,2490,2490,2490,971
|
|
20230905,094800,127033705,2485,2485,2485,2485,2015
|
|
20230905,094700,122026430,2485,2490,2490,2485,77
|
|
20230905,094600,121834710,2490,2490,2490,2490,13
|
|
20230905,094500,121802340,2490,2490,2490,2490,1
|
|
20230905,094400,121799850,2485,2485,2485,2485,1
|
|
20230905,094300,121797365,2485,2495,2495,2485,2884
|
|
20230905,094200,114616200,2495,2495,2495,2495,40
|
|
20230905,094100,114516400,2495,2495,2495,2495,0
|
|
20230905,094000,114516400,2495,2495,2495,2495,0
|
|
20230905,093900,114516400,2495,2495,2495,2490,3783
|
|
20230905,093800,105084600,2495,2495,2495,2490,226
|
|
20230905,093700,104520830,2495,2495,2495,2495,107
|
|
20230905,093600,104253865,2495,2495,2495,2495,28
|
|
20230905,093500,104184005,2495,2485,2495,2485,308
|
|
20230905,093400,103417090,2490,2490,2490,2485,3075
|
|
20230905,093300,95760345,2495,2490,2495,2490,25
|
|
20230905,093200,95697975,2500,2500,2500,2500,504
|
|
20230905,093100,94437975,2490,2495,2500,2490,1528
|
|
20230905,093000,90627345,2495,2495,2495,2495,50
|
|
20230905,092900,90502595,2495,2495,2495,2495,1000
|
|
20230905,092800,88007595,2495,2495,2495,2495,123
|
|
20230905,092700,87700710,2495,2495,2495,2495,0
|
|
20230905,092600,87700710,2495,2495,2495,2495,300
|
|
20230905,092500,86952210,2495,2500,2500,2495,401
|
|
20230905,092400,85951710,2495,2495,2500,2495,222
|
|
20230905,092300,85397815,2495,2495,2495,2495,463
|
|
20230905,092200,84242630,2495,2495,2495,2495,473
|
|
20230905,092100,83062495,2495,2495,2495,2495,1326
|
|
20230905,092000,79754125,2495,2495,2495,2495,191
|
|
20230905,091900,79277580,2495,2495,2500,2495,68
|
|
20230905,091800,79107915,2495,2495,2495,2495,651
|
|
20230905,091700,77483670,2495,2495,2495,2495,1
|
|
20230905,091600,77481175,2490,2500,2500,2490,1928
|
|
20230905,091500,72671640,2500,2500,2500,2500,1472
|
|
20230905,091400,68991640,2500,2500,2500,2500,9
|
|
20230905,091300,68969140,2495,2500,2500,2495,19
|
|
20230905,091200,68921645,2500,2510,2510,2500,6093
|
|
20230905,091100,53685265,2505,2505,2505,2505,92
|
|
20230905,091000,53454805,2505,2505,2505,2505,1216
|
|
20230905,090900,50408725,2500,2510,2510,2500,1177
|
|
20230905,090800,47460390,2505,2505,2505,2505,0
|
|
20230905,090700,47460390,2505,2505,2505,2505,0
|
|
20230905,090600,47460390,2505,2500,2510,2495,10251
|
|
20230905,090500,21875930,2500,2500,2500,2500,450
|
|
20230905,090400,20750930,2510,2510,2510,2510,410
|
|
20230905,090300,19721830,2505,2500,2505,2500,760
|
|
20230905,090200,17818950,2495,2495,2495,2495,0
|
|
20230905,090100,17818950,2495,2500,2505,2495,4868
|
|
20230905,090000,5648015,2500,2500,2500,2500,2057
|