581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183800,398138890,2470,2470,2470,2470,2864
|
|
20230906,183700,398138890,2470,2470,2470,2470,0
|
|
20230906,183600,398138890,2470,2470,2470,2470,0
|
|
20230906,183500,398138890,2470,2470,2470,2470,0
|
|
20230906,183400,398138890,2470,2470,2470,2470,0
|
|
20230906,183300,398138890,2470,2470,2470,2470,0
|
|
20230906,183200,398138890,2470,2470,2470,2470,0
|
|
20230906,183100,398138890,2470,2470,2470,2470,0
|
|
20230906,183000,398138890,2470,2470,2470,2470,0
|
|
20230906,182900,398138890,2470,2470,2470,2470,0
|
|
20230906,182800,398138890,2470,2470,2470,2470,0
|
|
20230906,182700,398138890,2470,2470,2470,2470,0
|
|
20230906,182600,398138890,2470,2470,2470,2470,0
|
|
20230906,182500,398138890,2470,2470,2470,2470,0
|
|
20230906,182400,398138890,2470,2470,2470,2470,0
|
|
20230906,182300,398138890,2470,2470,2470,2470,0
|
|
20230906,182200,398138890,2470,2470,2470,2470,0
|
|
20230906,182100,398138890,2470,2470,2470,2470,0
|
|
20230906,182000,398138890,2470,2470,2470,2470,0
|
|
20230906,181900,398138890,2470,2470,2470,2470,0
|
|
20230906,181800,398138890,2470,2470,2470,2470,0
|
|
20230906,181700,398138890,2470,2470,2470,2470,0
|
|
20230906,181600,398138890,2470,2470,2470,2470,0
|
|
20230906,181500,398138890,2470,2470,2470,2470,0
|
|
20230906,181400,398138890,2470,2470,2470,2470,0
|
|
20230906,181300,398138890,2470,2470,2470,2470,0
|
|
20230906,181200,398138890,2470,2470,2470,2470,0
|
|
20230906,181100,398138890,2470,2470,2470,2470,0
|
|
20230906,181000,398138890,2470,2470,2470,2470,0
|
|
20230906,180900,398138890,2470,2470,2470,2470,0
|
|
20230906,180800,398138890,2470,2470,2470,2470,2864
|
|
20230906,180700,398138890,2470,2470,2470,2470,0
|
|
20230906,180600,398138890,2470,2470,2470,2470,0
|
|
20230906,180500,398138890,2470,2470,2470,2470,0
|
|
20230906,180400,398138890,2470,2470,2470,2470,0
|
|
20230906,180300,398138890,2470,2470,2470,2470,0
|
|
20230906,180200,398138890,2470,2470,2470,2470,0
|
|
20230906,180100,398138890,2470,2470,2470,2470,0
|
|
20230906,180000,398138890,2470,2470,2470,2470,0
|
|
20230906,175900,398138890,2470,2470,2470,2470,0
|
|
20230906,175800,398138890,2470,2470,2470,2470,0
|
|
20230906,175700,398138890,2470,2470,2470,2470,0
|
|
20230906,175600,398138890,2470,2470,2470,2470,0
|
|
20230906,175500,398138890,2470,2470,2470,2470,0
|
|
20230906,175400,398138890,2470,2470,2470,2470,0
|
|
20230906,175300,398138890,2470,2470,2470,2470,0
|
|
20230906,175200,398138890,2470,2470,2470,2470,0
|
|
20230906,175100,398138890,2470,2470,2470,2470,0
|
|
20230906,175000,398138890,2470,2470,2470,2470,0
|
|
20230906,174900,398138890,2470,2470,2470,2470,0
|
|
20230906,174800,398138890,2470,2470,2470,2470,0
|
|
20230906,174700,398138890,2470,2470,2470,2470,0
|
|
20230906,174600,398138890,2470,2470,2470,2470,0
|
|
20230906,174500,398138890,2470,2470,2470,2470,0
|
|
20230906,174400,398138890,2470,2470,2470,2470,0
|
|
20230906,174300,398138890,2470,2470,2470,2470,0
|
|
20230906,174200,398138890,2470,2470,2470,2470,0
|
|
20230906,174100,398138890,2470,2470,2470,2470,0
|
|
20230906,174000,398138890,2470,2470,2470,2470,0
|
|
20230906,173900,398138890,2470,2470,2470,2470,0
|
|
20230906,173800,398138890,2470,2470,2470,2470,2864
|
|
20230906,173700,398138890,2470,2470,2470,2470,0
|
|
20230906,173600,398138890,2470,2470,2470,2470,0
|
|
20230906,173500,398138890,2470,2470,2470,2470,0
|
|
20230906,173400,398138890,2470,2470,2470,2470,0
|
|
20230906,173300,398138890,2470,2470,2470,2470,0
|
|
20230906,173200,398138890,2470,2470,2470,2470,0
|
|
20230906,173100,398138890,2470,2470,2470,2470,0
|
|
20230906,173000,398138890,2470,2470,2470,2470,0
|
|
20230906,172900,398138890,2470,2470,2470,2470,0
|
|
20230906,172800,398138890,2470,2470,2470,2470,0
|
|
20230906,172700,398138890,2470,2470,2470,2470,0
|
|
20230906,172600,398138890,2470,2470,2470,2470,0
|
|
20230906,172500,398138890,2470,2470,2470,2470,0
|
|
20230906,172400,398138890,2470,2470,2470,2470,0
|
|
20230906,172300,398138890,2470,2470,2470,2470,0
|
|
20230906,172200,398138890,2470,2470,2470,2470,0
|
|
20230906,172100,398138890,2470,2470,2470,2470,0
|
|
20230906,172000,398138890,2470,2470,2470,2470,0
|
|
20230906,171900,398138890,2470,2470,2470,2470,0
|
|
20230906,171800,398138890,2470,2470,2470,2470,0
|
|
20230906,171700,398138890,2470,2470,2470,2470,0
|
|
20230906,171600,398138890,2470,2470,2470,2470,0
|
|
20230906,171500,398138890,2470,2470,2470,2470,0
|
|
20230906,171400,398138890,2470,2470,2470,2470,0
|
|
20230906,171300,398138890,2470,2470,2470,2470,0
|
|
20230906,171200,398138890,2470,2470,2470,2470,0
|
|
20230906,171100,398138890,2470,2470,2470,2470,0
|
|
20230906,171000,398138890,2470,2470,2470,2470,0
|
|
20230906,170900,398138890,2470,2470,2470,2470,0
|
|
20230906,170800,398138890,2470,2470,2470,2470,2864
|
|
20230906,170700,398138890,2470,2470,2470,2470,0
|
|
20230906,170600,398138890,2470,2470,2470,2470,0
|
|
20230906,170500,398138890,2470,2470,2470,2470,0
|
|
20230906,170400,398138890,2470,2470,2470,2470,0
|
|
20230906,170300,398138890,2470,2470,2470,2470,0
|
|
20230906,170200,398138890,2470,2470,2470,2470,0
|
|
20230906,170100,398138890,2470,2470,2470,2470,0
|
|
20230906,170000,398138890,2470,2470,2470,2470,0
|
|
20230906,165900,398138890,2470,2470,2470,2470,0
|
|
20230906,165800,398138890,2470,2470,2470,2470,0
|
|
20230906,165700,398138890,2470,2470,2470,2470,0
|
|
20230906,165600,398138890,2470,2470,2470,2470,0
|
|
20230906,165500,398138890,2470,2470,2470,2470,0
|
|
20230906,165400,398138890,2470,2470,2470,2470,0
|
|
20230906,165300,398138890,2470,2470,2470,2470,0
|
|
20230906,165200,398138890,2470,2470,2470,2470,0
|
|
20230906,165100,398138890,2470,2470,2470,2470,0
|
|
20230906,165000,398138890,2470,2470,2470,2470,0
|
|
20230906,164900,398138890,2470,2470,2470,2470,0
|
|
20230906,164800,398138890,2470,2470,2470,2470,0
|
|
20230906,164700,398138890,2470,2470,2470,2470,0
|
|
20230906,164600,398138890,2470,2470,2470,2470,0
|
|
20230906,164500,398138890,2470,2470,2470,2470,0
|
|
20230906,164400,398138890,2470,2470,2470,2470,0
|
|
20230906,164300,398138890,2470,2470,2470,2470,0
|
|
20230906,164200,398138890,2470,2470,2470,2470,0
|
|
20230906,164100,398138890,2470,2470,2470,2470,0
|
|
20230906,164000,398138890,2470,2470,2470,2470,0
|
|
20230906,163900,398138890,2470,2470,2470,2470,0
|
|
20230906,163800,398138890,2470,2470,2470,2470,2864
|
|
20230906,163700,398138890,2470,2470,2470,2470,0
|
|
20230906,163600,398138890,2470,2470,2470,2470,0
|
|
20230906,163500,398138890,2470,2470,2470,2470,0
|
|
20230906,163400,398138890,2470,2470,2470,2470,0
|
|
20230906,163300,398138890,2470,2470,2470,2470,0
|
|
20230906,163200,398138890,2470,2470,2470,2470,0
|
|
20230906,163100,398138890,2470,2470,2470,2470,0
|
|
20230906,163000,398138890,2470,2470,2470,2470,0
|
|
20230906,162900,398138890,2470,2470,2470,2470,0
|
|
20230906,162800,398138890,2470,2470,2470,2470,0
|
|
20230906,162700,398138890,2470,2470,2470,2470,0
|
|
20230906,162600,398138890,2470,2470,2470,2470,0
|
|
20230906,162500,398138890,2470,2470,2470,2470,0
|
|
20230906,162400,398138890,2470,2470,2470,2470,0
|
|
20230906,162300,398138890,2470,2470,2470,2470,0
|
|
20230906,162200,398138890,2470,2470,2470,2470,0
|
|
20230906,162100,398138890,2470,2470,2470,2470,0
|
|
20230906,162000,398138890,2470,2470,2470,2470,0
|
|
20230906,161900,398138890,2470,2470,2470,2470,0
|
|
20230906,161800,398138890,2470,2470,2470,2470,0
|
|
20230906,161700,398138890,2470,2470,2470,2470,0
|
|
20230906,161600,398138890,2470,2470,2470,2470,0
|
|
20230906,161500,398138890,2470,2470,2470,2470,0
|
|
20230906,161400,398138890,2470,2470,2470,2470,0
|
|
20230906,161300,398138890,2470,2470,2470,2470,0
|
|
20230906,161200,398138890,2470,2470,2470,2470,0
|
|
20230906,161100,398138890,2470,2470,2470,2470,0
|
|
20230906,161000,398138890,2470,2470,2470,2470,0
|
|
20230906,160900,398138890,2470,2470,2470,2470,0
|
|
20230906,160800,398138890,2470,2470,2470,2470,2864
|
|
20230906,160700,398138890,2470,2470,2470,2470,0
|
|
20230906,160600,398138890,2470,2470,2470,2470,0
|
|
20230906,160500,398138890,2470,2470,2470,2470,0
|
|
20230906,160400,398138890,2470,2470,2470,2470,0
|
|
20230906,160300,398138890,2470,2470,2470,2470,0
|
|
20230906,160200,398138890,2470,2470,2470,2470,0
|
|
20230906,160100,398138890,2470,2470,2470,2470,0
|
|
20230906,160000,398138890,2470,2470,2470,2470,0
|
|
20230906,155900,398138890,2470,2470,2470,2470,0
|
|
20230906,155800,398138890,2470,2470,2470,2470,0
|
|
20230906,155700,398138890,2470,2470,2470,2470,0
|
|
20230906,155600,398138890,2470,2470,2470,2470,0
|
|
20230906,155500,398138890,2470,2470,2470,2470,0
|
|
20230906,155400,398138890,2470,2470,2470,2470,0
|
|
20230906,155300,398138890,2470,2470,2470,2470,0
|
|
20230906,155200,398138890,2470,2470,2470,2470,0
|
|
20230906,155100,398138890,2470,2470,2470,2470,0
|
|
20230906,155000,398138890,2470,2470,2470,2470,0
|
|
20230906,154900,398138890,2470,2470,2470,2470,0
|
|
20230906,154800,398138890,2470,2470,2470,2470,0
|
|
20230906,154700,398138890,2470,2470,2470,2470,0
|
|
20230906,154600,398138890,2470,2470,2470,2470,0
|
|
20230906,154500,398138890,2470,2470,2470,2470,0
|
|
20230906,154400,398138890,2470,2470,2470,2470,0
|
|
20230906,154300,398138890,2470,2470,2470,2470,0
|
|
20230906,154200,398138890,2470,2470,2470,2470,0
|
|
20230906,154100,398138890,2470,2470,2470,2470,0
|
|
20230906,154000,398138890,2470,2470,2470,2470,0
|
|
20230906,153900,398138890,2470,2470,2470,2470,0
|
|
20230906,153800,398138890,2470,2470,2470,2470,2864
|
|
20230906,153700,398138890,2470,2470,2470,2470,0
|
|
20230906,153600,398138890,2470,2470,2470,2470,0
|
|
20230906,153500,398138890,2470,2470,2470,2470,0
|
|
20230906,153400,398138890,2470,2470,2470,2470,0
|
|
20230906,153300,398138890,2470,2470,2470,2470,0
|
|
20230906,153200,398138890,2470,2470,2470,2470,0
|
|
20230906,153100,398138890,2470,2470,2470,2470,0
|
|
20230906,153000,398138890,2470,2470,2470,2470,2864
|
|
20230906,152900,391064810,2470,2470,2470,2470,0
|
|
20230906,152800,391064810,2470,2470,2470,2470,0
|
|
20230906,152700,391064810,2470,2470,2470,2470,0
|
|
20230906,152600,391064810,2470,2470,2470,2470,0
|
|
20230906,152500,391064810,2470,2470,2470,2470,0
|
|
20230906,152400,391064810,2470,2470,2470,2470,0
|
|
20230906,152300,391064810,2470,2470,2470,2470,0
|
|
20230906,152200,391064810,2470,2470,2470,2470,0
|
|
20230906,152100,391064810,2470,2470,2470,2470,0
|
|
20230906,152000,391064810,2470,2470,2470,2470,0
|
|
20230906,151900,391064810,2470,2465,2470,2465,207
|
|
20230906,151800,390553870,2470,2475,2475,2470,507
|
|
20230906,151700,389301380,2470,2470,2470,2470,602
|
|
20230906,151600,387814440,2470,2470,2470,2465,58
|
|
20230906,151500,387671405,2470,2470,2470,2470,14
|
|
20230906,151400,387636825,2470,2470,2475,2470,97
|
|
20230906,151300,387397220,2470,2470,2470,2470,1017
|
|
20230906,151200,384885230,2470,2465,2470,2465,182
|
|
20230906,151100,384436190,2470,2465,2470,2465,143
|
|
20230906,151000,384083535,2470,2475,2475,2470,103
|
|
20230906,150900,383829115,2470,2470,2470,2470,1636
|
|
20230906,150800,379788195,2475,2470,2475,2470,377
|
|
20230906,150700,378856995,2465,2465,2465,2465,0
|
|
20230906,150600,378856995,2465,2465,2465,2465,100
|
|
20230906,150500,378610495,2470,2470,2470,2470,4
|
|
20230906,150400,378600615,2470,2470,2470,2470,41
|
|
20230906,150300,378499345,2470,2470,2470,2470,1
|
|
20230906,150200,378496875,2470,2470,2470,2470,71
|
|
20230906,150100,378321505,2465,2465,2465,2465,0
|
|
20230906,150000,378321505,2465,2470,2470,2465,13
|
|
20230906,145900,378289425,2470,2470,2470,2470,16
|
|
20230906,145800,378249905,2475,2475,2475,2475,6
|
|
20230906,145700,378235055,2470,2475,2475,2470,26
|
|
20230906,145600,378170810,2470,2470,2470,2470,14
|
|
20230906,145500,378136230,2470,2470,2470,2470,6
|
|
20230906,145400,378121410,2470,2475,2475,2470,162
|
|
20230906,145300,377721155,2475,2470,2475,2470,173
|
|
20230906,145200,377293820,2470,2470,2475,2470,946
|
|
20230906,145100,374957170,2475,2470,2475,2470,32
|
|
20230906,145000,374878105,2470,2475,2475,2470,34
|
|
20230906,144900,374794090,2475,2475,2475,2475,262
|
|
20230906,144800,374145640,2470,2470,2470,2470,691
|
|
20230906,144700,372438870,2475,2470,2475,2470,78
|
|
20230906,144600,372246185,2465,2470,2470,2465,1398
|
|
20230906,144500,368793415,2470,2475,2475,2470,196
|
|
20230906,144400,368309265,2475,2475,2475,2475,0
|
|
20230906,144300,368309265,2475,2470,2475,2470,206
|
|
20230906,144200,367800415,2475,2470,2475,2470,591
|
|
20230906,144100,366337795,2470,2475,2475,2470,317
|
|
20230906,144000,365554780,2470,2475,2475,2470,1006
|
|
20230906,143900,363069930,2470,2470,2470,2470,1000
|
|
20230906,143800,360599930,2475,2475,2475,2475,238
|
|
20230906,143700,360010880,2475,2470,2475,2470,853
|
|
20230906,143600,357903945,2475,2470,2475,2470,206
|
|
20230906,143500,357395095,2475,2475,2475,2475,235
|
|
20230906,143400,356813470,2475,2475,2475,2475,5
|
|
20230906,143300,356801095,2475,2475,2475,2475,17
|
|
20230906,143200,356759020,2475,2475,2475,2475,18
|
|
20230906,143100,356714470,2475,2475,2475,2475,7
|
|
20230906,143000,356697145,2475,2475,2475,2475,7
|
|
20230906,142900,356679820,2475,2475,2475,2475,5
|
|
20230906,142800,356667445,2475,2475,2475,2475,0
|
|
20230906,142700,356667445,2475,2475,2475,2475,6
|
|
20230906,142600,356652595,2475,2475,2475,2475,7
|
|
20230906,142500,356635270,2475,2475,2475,2475,6
|
|
20230906,142400,356620420,2475,2475,2475,2475,5
|
|
20230906,142300,356608045,2470,2470,2470,2470,8023
|
|
20230906,142200,336791235,2475,2475,2475,2475,6
|
|
20230906,142100,336776385,2475,2475,2475,2475,6
|
|
20230906,142000,336761535,2475,2470,2475,2470,49
|
|
20230906,141900,336640470,2475,2475,2475,2475,5
|
|
20230906,141800,336628095,2475,2475,2475,2475,35
|
|
20230906,141700,336541470,2475,2470,2475,2470,7
|
|
20230906,141600,336524150,2475,2475,2475,2475,241
|
|
20230906,141500,335927675,2475,2475,2475,2475,6
|
|
20230906,141400,335912825,2475,2475,2475,2475,5
|
|
20230906,141300,335900450,2475,2475,2475,2475,0
|
|
20230906,141200,335900450,2475,2475,2475,2475,6
|
|
20230906,141100,335885600,2470,2475,2475,2470,115
|
|
20230906,141000,335601325,2475,2475,2475,2475,15
|
|
20230906,140900,335564200,2475,2475,2475,2475,64
|
|
20230906,140800,335405800,2475,2475,2475,2475,4
|
|
20230906,140700,335395900,2475,2475,2475,2475,5
|
|
20230906,140600,335383525,2475,2470,2475,2470,5997
|
|
20230906,140500,320570900,2475,2475,2475,2475,5
|
|
20230906,140400,320558525,2475,2475,2475,2475,6
|
|
20230906,140300,320543675,2475,2475,2475,2475,5
|
|
20230906,140200,320531300,2470,2475,2475,2470,17
|
|
20230906,140100,320489250,2475,2475,2475,2475,5
|
|
20230906,140000,320476875,2475,2475,2475,2475,19
|
|
20230906,135900,320429850,2470,2475,2475,2470,1006
|
|
20230906,135800,317945000,2475,2475,2475,2475,6
|
|
20230906,135700,317930150,2475,2475,2475,2475,0
|
|
20230906,135600,317930150,2475,2475,2475,2475,5
|
|
20230906,135500,317917775,2475,2475,2475,2475,8
|
|
20230906,135400,317897975,2475,2475,2475,2475,5
|
|
20230906,135300,317885600,2475,2475,2475,2475,5
|
|
20230906,135200,317873225,2475,2475,2475,2475,0
|
|
20230906,135100,317873225,2475,2475,2475,2475,5
|
|
20230906,135000,317860850,2475,2475,2475,2475,5
|
|
20230906,134900,317848475,2475,2475,2475,2475,6
|
|
20230906,134800,317833625,2475,2470,2475,2470,15
|
|
20230906,134700,317796550,2475,2475,2475,2475,0
|
|
20230906,134600,317796550,2475,2475,2475,2475,5
|
|
20230906,134500,317784175,2475,2475,2475,2475,1158
|
|
20230906,134400,314918125,2475,2475,2475,2475,5
|
|
20230906,134300,314905750,2470,2475,2475,2470,6
|
|
20230906,134200,314890905,2475,2475,2475,2470,2276
|
|
20230906,134100,309258805,2475,2475,2475,2475,1158
|
|
20230906,134000,306392755,2475,2475,2475,2475,7
|
|
20230906,133900,306375430,2475,2475,2475,2475,6
|
|
20230906,133800,306360580,2475,2470,2475,2470,7
|
|
20230906,133700,306343265,2470,2470,2470,2470,1400
|
|
20230906,133600,302885265,2475,2470,2475,2470,37
|
|
20230906,133500,302793850,2475,2475,2475,2475,5
|
|
20230906,133400,302781475,2475,2475,2475,2475,11
|
|
20230906,133300,302754250,2475,2475,2475,2475,5
|
|
20230906,133200,302741875,2475,2475,2475,2475,35
|
|
20230906,133100,302655250,2475,2475,2475,2475,0
|
|
20230906,133000,302655250,2475,2475,2475,2475,9
|
|
20230906,132900,302632975,2475,2475,2475,2475,6
|
|
20230906,132800,302618125,2475,2475,2475,2475,5
|
|
20230906,132700,302605750,2475,2475,2475,2475,5
|
|
20230906,132600,302593375,2470,2470,2470,2470,337
|
|
20230906,132500,301760985,2475,2475,2475,2475,7
|
|
20230906,132400,301743660,2475,2475,2475,2475,5
|
|
20230906,132300,301731285,2475,2475,2475,2475,22
|
|
20230906,132200,301676835,2475,2475,2475,2475,15
|
|
20230906,132100,301639710,2475,2475,2475,2475,39
|
|
20230906,132000,301543185,2475,2475,2475,2475,5
|
|
20230906,131900,301530810,2475,2475,2475,2475,6
|
|
20230906,131800,301515960,2475,2475,2475,2475,55
|
|
20230906,131700,301379835,2475,2475,2475,2475,181
|
|
20230906,131600,300931860,2475,2475,2475,2475,0
|
|
20230906,131500,300931860,2475,2475,2475,2475,5
|
|
20230906,131400,300919485,2475,2480,2480,2475,8
|
|
20230906,131300,300899660,2480,2475,2480,2475,6
|
|
20230906,131200,300884785,2480,2480,2480,2480,6
|
|
20230906,131100,300869905,2480,2480,2480,2480,0
|
|
20230906,131000,300869905,2480,2475,2480,2475,505
|
|
20230906,130900,299620005,2475,2480,2480,2475,100
|
|
20230906,130800,299372480,2475,2485,2485,2475,106
|
|
20230906,130700,299110035,2470,2470,2470,2470,0
|
|
20230906,130600,299110035,2470,2480,2480,2470,101
|
|
20230906,130500,298860530,2480,2480,2480,2480,10
|
|
20230906,130400,298835730,2485,2485,2485,2485,5
|
|
20230906,130300,298823305,2480,2480,2485,2480,11630
|
|
20230906,130200,269977285,2475,2480,2480,2475,639
|
|
20230906,130100,268395730,2480,2480,2480,2480,5
|
|
20230906,130000,268383330,2475,2475,2480,2475,561
|
|
20230906,125900,266994845,2480,2480,2480,2480,6
|
|
20230906,125800,266979965,2480,2480,2480,2480,7
|
|
20230906,125700,266962605,2480,2480,2480,2480,5
|
|
20230906,125600,266950205,2480,2475,2480,2475,8
|
|
20230906,125500,266930375,2475,2475,2475,2475,15
|
|
20230906,125400,266893250,2480,2475,2480,2475,48
|
|
20230906,125300,266774425,2475,2480,2480,2475,370
|
|
20230906,125200,265858665,2480,2475,2480,2475,8
|
|
20230906,125100,265838835,2475,2480,2480,2475,16
|
|
20230906,125000,265799210,2475,2475,2475,2475,45
|
|
20230906,124900,265687835,2475,2475,2475,2475,255
|
|
20230906,124800,265056710,2480,2480,2480,2480,6
|
|
20230906,124700,265041830,2470,2470,2470,2470,0
|
|
20230906,124600,265041830,2470,2475,2475,2470,580
|
|
20230906,124500,263609200,2470,2470,2470,2470,2
|
|
20230906,124400,263604260,2475,2475,2475,2475,11
|
|
20230906,124300,263577035,2475,2475,2475,2475,6
|
|
20230906,124200,263562185,2475,2475,2475,2475,10
|
|
20230906,124100,263537435,2475,2475,2475,2475,6
|
|
20230906,124000,263522585,2475,2475,2475,2475,249
|
|
20230906,123900,262906310,2475,2475,2475,2475,140
|
|
20230906,123800,262559810,2475,2475,2475,2475,9
|
|
20230906,123700,262537535,2475,2475,2475,2475,6
|
|
20230906,123600,262522685,2475,2480,2480,2475,393
|
|
20230906,123500,261549980,2480,2480,2480,2480,6
|
|
20230906,123400,261535100,2480,2480,2480,2480,0
|
|
20230906,123300,261535100,2480,2480,2480,2480,6
|
|
20230906,123200,261520220,2475,2475,2475,2475,2388
|
|
20230906,123100,255609920,2475,2475,2475,2475,64
|
|
20230906,123000,255451520,2475,2480,2480,2475,590
|
|
20230906,122900,253991055,2480,2480,2480,2480,0
|
|
20230906,122800,253991055,2480,2480,2480,2480,6
|
|
20230906,122700,253976175,2480,2480,2480,2480,6
|
|
20230906,122600,253961295,2480,2480,2480,2480,6
|
|
20230906,122500,253946415,2480,2480,2480,2480,537
|
|
20230906,122400,252614655,2480,2480,2480,2480,0
|
|
20230906,122300,252614655,2480,2480,2480,2480,5
|
|
20230906,122200,252602255,2480,2480,2480,2480,25
|
|
20230906,122100,252540255,2480,2480,2480,2480,35
|
|
20230906,122000,252453455,2480,2480,2480,2480,810
|
|
20230906,121900,250444655,2480,2480,2480,2480,2
|
|
20230906,121800,250439695,2480,2480,2480,2480,6
|
|
20230906,121700,250424815,2480,2480,2480,2480,5
|
|
20230906,121600,250412415,2480,2480,2480,2480,5
|
|
20230906,121500,250400015,2480,2480,2480,2480,5
|
|
20230906,121400,250387615,2480,2480,2480,2480,0
|
|
20230906,121300,250387615,2480,2480,2480,2480,5
|
|
20230906,121200,250375215,2480,2480,2480,2480,5
|
|
20230906,121100,250362815,2480,2480,2480,2480,5
|
|
20230906,121000,250350415,2480,2480,2480,2480,6
|
|
20230906,120900,250335535,2480,2480,2480,2480,105
|
|
20230906,120800,250075135,2475,2470,2475,2470,90
|
|
20230906,120700,249852585,2475,2475,2475,2475,6
|
|
20230906,120600,249837735,2475,2475,2475,2475,5
|
|
20230906,120500,249825360,2475,2475,2475,2475,5
|
|
20230906,120400,249812985,2475,2475,2475,2475,5
|
|
20230906,120300,249800610,2475,2475,2475,2475,4
|
|
20230906,120200,249790710,2475,2475,2475,2475,15
|
|
20230906,120100,249753585,2475,2475,2475,2475,5
|
|
20230906,120000,249741210,2475,2475,2475,2475,5
|
|
20230906,115900,249728835,2470,2475,2475,2470,6
|
|
20230906,115800,249713990,2475,2475,2475,2475,204
|
|
20230906,115700,249209090,2480,2480,2480,2480,6
|
|
20230906,115600,249194210,2480,2480,2480,2480,5
|
|
20230906,115500,249181810,2480,2475,2480,2475,2060
|
|
20230906,115400,244082175,2475,2480,2480,2475,1078
|
|
20230906,115300,241414100,2480,2480,2480,2480,6
|
|
20230906,115200,241399220,2480,2480,2480,2480,6
|
|
20230906,115100,241384340,2475,2480,2480,2475,7
|
|
20230906,115000,241366985,2480,2480,2480,2480,5
|
|
20230906,114900,241354585,2480,2480,2480,2480,6
|
|
20230906,114800,241339705,2480,2480,2480,2480,0
|
|
20230906,114700,241339705,2480,2480,2480,2480,16
|
|
20230906,114600,241300025,2480,2475,2480,2475,46
|
|
20230906,114500,241186145,2475,2475,2480,2475,381
|
|
20230906,114400,240243145,2475,2480,2480,2475,346
|
|
20230906,114300,239386765,2480,2480,2480,2480,5
|
|
20230906,114200,239374365,2475,2475,2475,2475,1001
|
|
20230906,114100,236896890,2480,2480,2480,2480,21
|
|
20230906,114000,236844810,2480,2480,2480,2480,5
|
|
20230906,113900,236832410,2480,2480,2480,2480,6
|
|
20230906,113800,236817530,2480,2480,2480,2480,9
|
|
20230906,113700,236795210,2480,2480,2480,2480,4
|
|
20230906,113600,236785290,2480,2480,2480,2480,12
|
|
20230906,113500,236755530,2480,2480,2480,2480,6
|
|
20230906,113400,236740650,2480,2480,2480,2480,6
|
|
20230906,113300,236725770,2480,2480,2480,2480,5
|
|
20230906,113200,236713370,2475,2475,2475,2475,0
|
|
20230906,113100,236713370,2475,2480,2480,2475,16
|
|
20230906,113000,236673740,2480,2480,2480,2480,7
|
|
20230906,112900,236656380,2480,2480,2480,2480,11
|
|
20230906,112800,236629100,2480,2480,2480,2480,47
|
|
20230906,112700,236512540,2480,2480,2480,2480,1
|
|
20230906,112600,236510060,2480,2475,2480,2475,94
|
|
20230906,112500,236277380,2480,2480,2480,2480,28
|
|
20230906,112400,236207940,2480,2480,2480,2480,17
|
|
20230906,112300,236165780,2475,2475,2475,2475,218
|
|
20230906,112200,235626230,2475,2475,2475,2475,10
|
|
20230906,112100,235601480,2475,2475,2475,2475,172
|
|
20230906,112000,235175780,2480,2480,2480,2480,6
|
|
20230906,111900,235160900,2480,2480,2480,2480,6
|
|
20230906,111800,235146020,2480,2480,2480,2480,5
|
|
20230906,111700,235133620,2475,2475,2475,2475,720
|
|
20230906,111600,233351620,2475,2475,2475,2475,0
|
|
20230906,111500,233351620,2475,2475,2475,2475,20
|
|
20230906,111400,233302120,2475,2475,2475,2475,0
|
|
20230906,111300,233302120,2475,2475,2475,2475,0
|
|
20230906,111200,233302120,2475,2475,2475,2475,340
|
|
20230906,111100,232460620,2475,2475,2475,2475,1
|
|
20230906,111000,232458145,2485,2485,2485,2485,0
|
|
20230906,110900,232458145,2485,2485,2485,2485,0
|
|
20230906,110800,232458145,2485,2485,2485,2485,2
|
|
20230906,110700,232453175,2485,2485,2485,2485,7
|
|
20230906,110600,232435780,2485,2485,2485,2485,0
|
|
20230906,110500,232435780,2485,2485,2485,2485,2
|
|
20230906,110400,232430810,2485,2485,2485,2485,1
|
|
20230906,110300,232428325,2480,2480,2485,2480,436
|
|
20230906,110200,231346955,2485,2485,2485,2485,0
|
|
20230906,110100,231346955,2485,2485,2485,2485,0
|
|
20230906,110000,231346955,2485,2485,2485,2480,9
|
|
20230906,105900,231324625,2485,2475,2485,2475,572
|
|
20230906,105800,229908905,2475,2475,2475,2475,1696
|
|
20230906,105700,225711305,2475,2475,2475,2475,2349
|
|
20230906,105600,219897530,2475,2475,2475,2475,1668
|
|
20230906,105500,215769230,2475,2475,2475,2475,2
|
|
20230906,105400,215764280,2475,2475,2475,2475,0
|
|
20230906,105300,215764280,2475,2475,2475,2475,5069
|
|
20230906,105200,203218505,2485,2480,2485,2480,152
|
|
20230906,105100,202841515,2485,2480,2485,2480,42
|
|
20230906,105000,202737350,2485,2485,2485,2485,3
|
|
20230906,104900,202729895,2485,2485,2485,2485,0
|
|
20230906,104800,202729895,2485,2485,2485,2485,4
|
|
20230906,104700,202719955,2480,2475,2480,2475,14501
|
|
20230906,104600,166817475,2475,2475,2475,2475,3999
|
|
20230906,104500,156919950,2470,2475,2475,2470,2
|
|
20230906,104400,156915005,2470,2475,2475,2470,1013
|
|
20230906,104300,154407880,2475,2475,2475,2475,983
|
|
20230906,104200,151974955,2475,2475,2475,2475,1001
|
|
20230906,104100,149497480,2475,2475,2475,2475,50
|
|
20230906,104000,149373730,2475,2475,2475,2475,2
|
|
20230906,103900,149368780,2470,2470,2470,2470,200
|
|
20230906,103800,148874780,2475,2475,2475,2475,1
|
|
20230906,103700,148872305,2475,2475,2475,2475,8
|
|
20230906,103600,148852505,2475,2475,2475,2475,1
|
|
20230906,103500,148850030,2475,2470,2475,2470,241
|
|
20230906,103400,148254755,2475,2475,2475,2475,0
|
|
20230906,103300,148254755,2475,2475,2475,2475,3002
|
|
20230906,103200,140824805,2470,2470,2470,2470,3020
|
|
20230906,103100,133365405,2475,2475,2475,2475,11
|
|
20230906,103000,133338180,2470,2475,2475,2470,2
|
|
20230906,102900,133333235,2470,2475,2475,2470,807
|
|
20230906,102800,131339940,2470,2475,2475,2470,2
|
|
20230906,102700,131334995,2475,2475,2475,2475,1001
|
|
20230906,102600,128857520,2475,2475,2475,2475,15
|
|
20230906,102500,128820395,2475,2475,2475,2475,2181
|
|
20230906,102400,123422420,2475,2475,2475,2475,10
|
|
20230906,102300,123397670,2475,2475,2475,2475,2
|
|
20230906,102200,123392720,2475,2475,2475,2475,0
|
|
20230906,102100,123392720,2475,2475,2475,2470,110
|
|
20230906,102000,123120970,2470,2490,2490,2470,17677
|
|
20230906,101900,79363350,2490,2490,2490,2490,1
|
|
20230906,101800,79360860,2480,2490,2490,2480,633
|
|
20230906,101700,77788850,2485,2485,2485,2485,1000
|
|
20230906,101600,75303850,2485,2485,2490,2485,1254
|
|
20230906,101500,72187260,2490,2490,2490,2490,2
|
|
20230906,101400,72182280,2490,2490,2490,2490,1
|
|
20230906,101300,72179790,2490,2490,2490,2490,1
|
|
20230906,101200,72177300,2490,2490,2490,2490,26
|
|
20230906,101100,72112560,2485,2485,2485,2485,835
|
|
20230906,101000,70037585,2485,2485,2485,2485,1
|
|
20230906,100900,70035100,2485,2485,2485,2485,1
|
|
20230906,100800,70032615,2485,2485,2485,2485,1
|
|
20230906,100700,70030130,2485,2485,2485,2485,1
|
|
20230906,100600,70027645,2485,2490,2490,2485,102
|
|
20230906,100500,69774170,2485,2485,2485,2485,7
|
|
20230906,100400,69756775,2485,2485,2485,2485,16
|
|
20230906,100300,69717015,2485,2490,2490,2485,401
|
|
20230906,100200,68720525,2490,2490,2490,2490,1
|
|
20230906,100100,68718035,2490,2490,2490,2490,1
|
|
20230906,100000,68715545,2490,2485,2490,2485,101
|
|
20230906,095900,68464555,2490,2490,2490,2490,6
|
|
20230906,095800,68449615,2490,2490,2490,2485,3
|
|
20230906,095700,68442150,2490,2490,2490,2490,257
|
|
20230906,095600,67802220,2490,2490,2490,2490,1
|
|
20230906,095500,67799730,2480,2485,2485,2480,101
|
|
20230906,095400,67549245,2490,2490,2490,2490,0
|
|
20230906,095300,67549245,2490,2490,2490,2490,1
|
|
20230906,095200,67546755,2490,2490,2490,2490,1
|
|
20230906,095100,67544265,2490,2490,2490,2490,1
|
|
20230906,095000,67541775,2490,2480,2490,2480,101
|
|
20230906,094900,67291285,2490,2490,2490,2490,1
|
|
20230906,094800,67288795,2480,2485,2485,2480,335
|
|
20230906,094700,66457320,2490,2490,2490,2490,1
|
|
20230906,094600,66454830,2490,2490,2490,2490,1
|
|
20230906,094500,66452340,2480,2490,2490,2480,613
|
|
20230906,094400,64930655,2490,2490,2490,2490,1
|
|
20230906,094300,64928165,2485,2485,2485,2485,3
|
|
20230906,094200,64920710,2490,2490,2490,2490,1
|
|
20230906,094100,64918220,2490,2490,2490,2490,1
|
|
20230906,094000,64915730,2480,2490,2490,2480,39
|
|
20230906,093900,64818980,2480,2490,2490,2480,502
|
|
20230906,093800,63574000,2490,2490,2490,2490,1
|
|
20230906,093700,63571510,2490,2490,2490,2480,934
|
|
20230906,093600,61251875,2490,2490,2490,2490,124
|
|
20230906,093500,60943115,2490,2490,2490,2490,115
|
|
20230906,093400,60656765,2490,2490,2490,2490,1
|
|
20230906,093300,60654275,2490,2490,2490,2490,2207
|
|
20230906,093200,55158845,2485,2490,2490,2485,399
|
|
20230906,093100,54165370,2490,2490,2490,2490,3
|
|
20230906,093000,54157900,2485,2490,2490,2485,11
|
|
20230906,092900,54130520,2485,2490,2490,2485,12
|
|
20230906,092800,54100645,2490,2490,2490,2490,0
|
|
20230906,092700,54100645,2490,2490,2490,2490,1
|
|
20230906,092600,54098155,2475,2480,2480,2475,4400
|
|
20230906,092500,43201820,2490,2485,2490,2485,1876
|
|
20230906,092400,38536685,2485,2485,2485,2485,300
|
|
20230906,092300,37791185,2485,2485,2485,2480,819
|
|
20230906,092200,35756105,2485,2480,2485,2480,5518
|
|
20230906,092100,22071460,2480,2480,2480,2480,250
|
|
20230906,092000,21451460,2480,2480,2480,2480,29
|
|
20230906,091900,21379540,2475,2475,2480,2475,533
|
|
20230906,091800,20060355,2480,2475,2480,2475,63
|
|
20230906,091700,19904425,2480,2480,2480,2480,303
|
|
20230906,091600,19152985,2475,2480,2480,2475,306
|
|
20230906,091500,18395105,2480,2480,2480,2480,1
|
|
20230906,091400,18392625,2480,2475,2480,2475,222
|
|
20230906,091300,17842165,2475,2475,2480,2475,404
|
|
20230906,091200,16842260,2475,2475,2475,2475,398
|
|
20230906,091100,15857210,2475,2475,2475,2475,830
|
|
20230906,091000,13802960,2480,2480,2480,2480,2
|
|
20230906,090900,13798000,2475,2475,2475,2475,26
|
|
20230906,090800,13733650,2480,2480,2480,2480,552
|
|
20230906,090700,12364690,2475,2475,2475,2475,520
|
|
20230906,090600,11077690,2480,2480,2480,2480,568
|
|
20230906,090500,9669050,2480,2480,2480,2480,200
|
|
20230906,090400,9173050,2480,2480,2480,2480,1235
|
|
20230906,090300,6110250,2480,2480,2480,2480,0
|
|
20230906,090200,6110250,2480,2480,2480,2480,524
|
|
20230906,090100,4810730,2470,2470,2470,2470,1029
|
|
20230906,090000,2269100,2475,2475,2475,2475,716
|