593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,185000,508762380,2530,2530,2530,2530,5512
|
|
20230901,184900,508762380,2530,2530,2530,2530,0
|
|
20230901,184800,508762380,2530,2530,2530,2530,0
|
|
20230901,184700,508762380,2530,2530,2530,2530,0
|
|
20230901,184600,508762380,2530,2530,2530,2530,0
|
|
20230901,184500,508762380,2530,2530,2530,2530,0
|
|
20230901,184400,508762380,2530,2530,2530,2530,0
|
|
20230901,184300,508762380,2530,2530,2530,2530,0
|
|
20230901,184200,508762380,2530,2530,2530,2530,0
|
|
20230901,184100,508762380,2530,2530,2530,2530,0
|
|
20230901,184000,508762380,2530,2530,2530,2530,0
|
|
20230901,183900,508762380,2530,2530,2530,2530,0
|
|
20230901,183800,508762380,2530,2530,2530,2530,0
|
|
20230901,183700,508762380,2530,2530,2530,2530,0
|
|
20230901,183600,508762380,2530,2530,2530,2530,0
|
|
20230901,183500,508762380,2530,2530,2530,2530,0
|
|
20230901,183400,508762380,2530,2530,2530,2530,0
|
|
20230901,183300,508762380,2530,2530,2530,2530,0
|
|
20230901,183200,508762380,2530,2530,2530,2530,0
|
|
20230901,183100,508762380,2530,2530,2530,2530,0
|
|
20230901,183000,508762380,2530,2530,2530,2530,0
|
|
20230901,182900,508762380,2530,2530,2530,2530,0
|
|
20230901,182800,508762380,2530,2530,2530,2530,0
|
|
20230901,182700,508762380,2530,2530,2530,2530,0
|
|
20230901,182600,508762380,2530,2530,2530,2530,0
|
|
20230901,182500,508762380,2530,2530,2530,2530,0
|
|
20230901,182400,508762380,2530,2530,2530,2530,0
|
|
20230901,182300,508762380,2530,2530,2530,2530,0
|
|
20230901,182200,508762380,2530,2530,2530,2530,0
|
|
20230901,182100,508762380,2530,2530,2530,2530,0
|
|
20230901,182000,508762380,2530,2530,2530,2530,5512
|
|
20230901,181900,508762380,2530,2530,2530,2530,0
|
|
20230901,181800,508762380,2530,2530,2530,2530,0
|
|
20230901,181700,508762380,2530,2530,2530,2530,0
|
|
20230901,181600,508762380,2530,2530,2530,2530,0
|
|
20230901,181500,508762380,2530,2530,2530,2530,0
|
|
20230901,181400,508762380,2530,2530,2530,2530,0
|
|
20230901,181300,508762380,2530,2530,2530,2530,0
|
|
20230901,181200,508762380,2530,2530,2530,2530,0
|
|
20230901,181100,508762380,2530,2530,2530,2530,0
|
|
20230901,181000,508762380,2530,2530,2530,2530,0
|
|
20230901,180900,508762380,2530,2530,2530,2530,0
|
|
20230901,180800,508762380,2530,2530,2530,2530,0
|
|
20230901,180700,508762380,2530,2530,2530,2530,0
|
|
20230901,180600,508762380,2530,2530,2530,2530,0
|
|
20230901,180500,508762380,2530,2530,2530,2530,0
|
|
20230901,180400,508762380,2530,2530,2530,2530,0
|
|
20230901,180300,508762380,2530,2530,2530,2530,0
|
|
20230901,180200,508762380,2530,2530,2530,2530,0
|
|
20230901,180100,508762380,2530,2530,2530,2530,0
|
|
20230901,180000,508762380,2530,2530,2530,2530,0
|
|
20230901,175900,508762380,2530,2530,2530,2530,0
|
|
20230901,175800,508762380,2530,2530,2530,2530,0
|
|
20230901,175700,508762380,2530,2530,2530,2530,0
|
|
20230901,175600,508762380,2530,2530,2530,2530,0
|
|
20230901,175500,508762380,2530,2530,2530,2530,0
|
|
20230901,175400,508762380,2530,2530,2530,2530,0
|
|
20230901,175300,508762380,2530,2530,2530,2530,0
|
|
20230901,175200,508762380,2530,2530,2530,2530,0
|
|
20230901,175100,508762380,2530,2530,2530,2530,0
|
|
20230901,175000,508762380,2530,2530,2530,2530,5512
|
|
20230901,174900,508762380,2530,2530,2530,2530,0
|
|
20230901,174800,508762380,2530,2530,2530,2530,0
|
|
20230901,174700,508762380,2530,2530,2530,2530,0
|
|
20230901,174600,508762380,2530,2530,2530,2530,0
|
|
20230901,174500,508762380,2530,2530,2530,2530,0
|
|
20230901,174400,508762380,2530,2530,2530,2530,0
|
|
20230901,174300,508762380,2530,2530,2530,2530,0
|
|
20230901,174200,508762380,2530,2530,2530,2530,0
|
|
20230901,174100,508762380,2530,2530,2530,2530,0
|
|
20230901,174000,508762380,2530,2530,2530,2530,0
|
|
20230901,173900,508762380,2530,2530,2530,2530,0
|
|
20230901,173800,508762380,2530,2530,2530,2530,0
|
|
20230901,173700,508762380,2530,2530,2530,2530,0
|
|
20230901,173600,508762380,2530,2530,2530,2530,0
|
|
20230901,173500,508762380,2530,2530,2530,2530,0
|
|
20230901,173400,508762380,2530,2530,2530,2530,0
|
|
20230901,173300,508762380,2530,2530,2530,2530,0
|
|
20230901,173200,508762380,2530,2530,2530,2530,0
|
|
20230901,173100,508762380,2530,2530,2530,2530,0
|
|
20230901,173000,508762380,2530,2530,2530,2530,0
|
|
20230901,172900,508762380,2530,2530,2530,2530,0
|
|
20230901,172800,508762380,2530,2530,2530,2530,0
|
|
20230901,172700,508762380,2530,2530,2530,2530,0
|
|
20230901,172600,508762380,2530,2530,2530,2530,0
|
|
20230901,172500,508762380,2530,2530,2530,2530,0
|
|
20230901,172400,508762380,2530,2530,2530,2530,0
|
|
20230901,172300,508762380,2530,2530,2530,2530,0
|
|
20230901,172200,508762380,2530,2530,2530,2530,0
|
|
20230901,172100,508762380,2530,2530,2530,2530,0
|
|
20230901,172000,508762380,2530,2530,2530,2530,5512
|
|
20230901,171900,508762380,2530,2530,2530,2530,0
|
|
20230901,171800,508762380,2530,2530,2530,2530,0
|
|
20230901,171700,508762380,2530,2530,2530,2530,0
|
|
20230901,171600,508762380,2530,2530,2530,2530,0
|
|
20230901,171500,508762380,2530,2530,2530,2530,0
|
|
20230901,171400,508762380,2530,2530,2530,2530,0
|
|
20230901,171300,508762380,2530,2530,2530,2530,0
|
|
20230901,171200,508762380,2530,2530,2530,2530,0
|
|
20230901,171100,508762380,2530,2530,2530,2530,0
|
|
20230901,171000,508762380,2530,2530,2530,2530,0
|
|
20230901,170900,508762380,2530,2530,2530,2530,0
|
|
20230901,170800,508762380,2530,2530,2530,2530,0
|
|
20230901,170700,508762380,2530,2530,2530,2530,0
|
|
20230901,170600,508762380,2530,2530,2530,2530,0
|
|
20230901,170500,508762380,2530,2530,2530,2530,0
|
|
20230901,170400,508762380,2530,2530,2530,2530,0
|
|
20230901,170300,508762380,2530,2530,2530,2530,0
|
|
20230901,170200,508762380,2530,2530,2530,2530,0
|
|
20230901,170100,508762380,2530,2530,2530,2530,0
|
|
20230901,170000,508762380,2530,2530,2530,2530,0
|
|
20230901,165900,508762380,2530,2530,2530,2530,0
|
|
20230901,165800,508762380,2530,2530,2530,2530,0
|
|
20230901,165700,508762380,2530,2530,2530,2530,0
|
|
20230901,165600,508762380,2530,2530,2530,2530,0
|
|
20230901,165500,508762380,2530,2530,2530,2530,0
|
|
20230901,165400,508762380,2530,2530,2530,2530,0
|
|
20230901,165300,508762380,2530,2530,2530,2530,0
|
|
20230901,165200,508762380,2530,2530,2530,2530,0
|
|
20230901,165100,508762380,2530,2530,2530,2530,0
|
|
20230901,165000,508762380,2530,2530,2530,2530,5512
|
|
20230901,164900,508762380,2530,2530,2530,2530,0
|
|
20230901,164800,508762380,2530,2530,2530,2530,0
|
|
20230901,164700,508762380,2530,2530,2530,2530,0
|
|
20230901,164600,508762380,2530,2530,2530,2530,0
|
|
20230901,164500,508762380,2530,2530,2530,2530,0
|
|
20230901,164400,508762380,2530,2530,2530,2530,0
|
|
20230901,164300,508762380,2530,2530,2530,2530,0
|
|
20230901,164200,508762380,2530,2530,2530,2530,0
|
|
20230901,164100,508762380,2530,2530,2530,2530,0
|
|
20230901,164000,508762380,2530,2530,2530,2530,0
|
|
20230901,163900,508762380,2530,2530,2530,2530,0
|
|
20230901,163800,508762380,2530,2530,2530,2530,0
|
|
20230901,163700,508762380,2530,2530,2530,2530,0
|
|
20230901,163600,508762380,2530,2530,2530,2530,0
|
|
20230901,163500,508762380,2530,2530,2530,2530,0
|
|
20230901,163400,508762380,2530,2530,2530,2530,0
|
|
20230901,163300,508762380,2530,2530,2530,2530,0
|
|
20230901,163200,508762380,2530,2530,2530,2530,0
|
|
20230901,163100,508762380,2530,2530,2530,2530,0
|
|
20230901,163000,508762380,2530,2530,2530,2530,0
|
|
20230901,162900,508762380,2530,2530,2530,2530,0
|
|
20230901,162800,508762380,2530,2530,2530,2530,0
|
|
20230901,162700,508762380,2530,2530,2530,2530,0
|
|
20230901,162600,508762380,2530,2530,2530,2530,0
|
|
20230901,162500,508762380,2530,2530,2530,2530,0
|
|
20230901,162400,508762380,2530,2530,2530,2530,0
|
|
20230901,162300,508762380,2530,2530,2530,2530,0
|
|
20230901,162200,508762380,2530,2530,2530,2530,0
|
|
20230901,162100,508762380,2530,2530,2530,2530,0
|
|
20230901,162000,508762380,2530,2530,2530,2530,5512
|
|
20230901,161900,508762380,2530,2530,2530,2530,0
|
|
20230901,161800,508762380,2530,2530,2530,2530,0
|
|
20230901,161700,508762380,2530,2530,2530,2530,0
|
|
20230901,161600,508762380,2530,2530,2530,2530,0
|
|
20230901,161500,508762380,2530,2530,2530,2530,0
|
|
20230901,161400,508762380,2530,2530,2530,2530,0
|
|
20230901,161300,508762380,2530,2530,2530,2530,0
|
|
20230901,161200,508762380,2530,2530,2530,2530,0
|
|
20230901,161100,508762380,2530,2530,2530,2530,0
|
|
20230901,161000,508762380,2530,2530,2530,2530,0
|
|
20230901,160900,508762380,2530,2530,2530,2530,0
|
|
20230901,160800,508762380,2530,2530,2530,2530,0
|
|
20230901,160700,508762380,2530,2530,2530,2530,0
|
|
20230901,160600,508762380,2530,2530,2530,2530,0
|
|
20230901,160500,508762380,2530,2530,2530,2530,0
|
|
20230901,160400,508762380,2530,2530,2530,2530,0
|
|
20230901,160300,508762380,2530,2530,2530,2530,0
|
|
20230901,160200,508762380,2530,2530,2530,2530,0
|
|
20230901,160100,508762380,2530,2530,2530,2530,0
|
|
20230901,160000,508762380,2530,2530,2530,2530,0
|
|
20230901,155900,508762380,2530,2530,2530,2530,0
|
|
20230901,155800,508762380,2530,2530,2530,2530,0
|
|
20230901,155700,508762380,2530,2530,2530,2530,0
|
|
20230901,155600,508762380,2530,2530,2530,2530,0
|
|
20230901,155500,508762380,2530,2530,2530,2530,0
|
|
20230901,155400,508762380,2530,2530,2530,2530,0
|
|
20230901,155300,508762380,2530,2530,2530,2530,0
|
|
20230901,155200,508762380,2530,2530,2530,2530,0
|
|
20230901,155100,508762380,2530,2530,2530,2530,0
|
|
20230901,155000,508762380,2530,2530,2530,2530,5512
|
|
20230901,154900,508762380,2530,2530,2530,2530,0
|
|
20230901,154800,508762380,2530,2530,2530,2530,0
|
|
20230901,154700,508762380,2530,2530,2530,2530,0
|
|
20230901,154600,508762380,2530,2530,2530,2530,0
|
|
20230901,154500,508762380,2530,2530,2530,2530,0
|
|
20230901,154400,508762380,2530,2530,2530,2530,0
|
|
20230901,154300,508762380,2530,2530,2530,2530,0
|
|
20230901,154200,508762380,2530,2530,2530,2530,0
|
|
20230901,154100,508762380,2530,2530,2530,2530,0
|
|
20230901,154000,508762380,2530,2530,2530,2530,0
|
|
20230901,153900,508762380,2530,2530,2530,2530,0
|
|
20230901,153800,508762380,2530,2530,2530,2530,0
|
|
20230901,153700,508762380,2530,2530,2530,2530,0
|
|
20230901,153600,508762380,2530,2530,2530,2530,0
|
|
20230901,153500,508762380,2530,2530,2530,2530,0
|
|
20230901,153400,508762380,2530,2530,2530,2530,0
|
|
20230901,153300,508762380,2530,2530,2530,2530,0
|
|
20230901,153200,508762380,2530,2530,2530,2530,0
|
|
20230901,153100,508762380,2530,2530,2530,2530,0
|
|
20230901,153000,508762380,2530,2530,2530,2530,5512
|
|
20230901,152900,494817020,2535,2535,2535,2535,0
|
|
20230901,152800,494817020,2535,2535,2535,2535,0
|
|
20230901,152700,494817020,2535,2535,2535,2535,0
|
|
20230901,152600,494817020,2535,2535,2535,2535,0
|
|
20230901,152500,494817020,2535,2535,2535,2535,0
|
|
20230901,152400,494817020,2535,2535,2535,2535,0
|
|
20230901,152300,494817020,2535,2535,2535,2535,0
|
|
20230901,152200,494817020,2535,2535,2535,2535,0
|
|
20230901,152100,494817020,2535,2535,2535,2535,0
|
|
20230901,152000,494817020,2535,2535,2535,2535,0
|
|
20230901,151900,494817020,2535,2525,2535,2525,4726
|
|
20230901,151800,482854515,2525,2525,2525,2525,9
|
|
20230901,151700,482831790,2530,2530,2530,2530,4000
|
|
20230901,151600,472711790,2530,2530,2530,2530,7
|
|
20230901,151500,472694080,2515,2525,2525,2515,1443
|
|
20230901,151400,469060605,2530,2530,2530,2530,50
|
|
20230901,151300,468934105,2530,2530,2530,2530,416
|
|
20230901,151200,467881625,2525,2525,2525,2525,7
|
|
20230901,151100,467863950,2525,2525,2525,2525,2500
|
|
20230901,151000,461551450,2525,2525,2525,2525,1
|
|
20230901,150900,461548925,2515,2515,2515,2515,0
|
|
20230901,150800,461548925,2515,2515,2515,2515,0
|
|
20230901,150700,461548925,2515,2515,2515,2515,0
|
|
20230901,150600,461548925,2515,2525,2525,2515,317
|
|
20230901,150500,460750100,2520,2520,2520,2520,197
|
|
20230901,150400,460253660,2520,2520,2520,2520,0
|
|
20230901,150300,460253660,2520,2520,2520,2520,4
|
|
20230901,150200,460243580,2520,2520,2520,2520,5
|
|
20230901,150100,460230980,2520,2520,2520,2520,0
|
|
20230901,150000,460230980,2520,2520,2520,2520,110
|
|
20230901,145900,459953780,2525,2525,2525,2525,0
|
|
20230901,145800,459953780,2525,2525,2525,2525,0
|
|
20230901,145700,459953780,2525,2525,2525,2525,0
|
|
20230901,145600,459953780,2525,2520,2525,2520,4000
|
|
20230901,145500,449853790,2520,2520,2520,2520,155
|
|
20230901,145400,449463190,2520,2520,2520,2520,845
|
|
20230901,145300,447333790,2515,2520,2520,2515,6
|
|
20230901,145200,447318695,2520,2520,2520,2520,0
|
|
20230901,145100,447318695,2520,2520,2520,2520,1000
|
|
20230901,145000,444798695,2520,2520,2520,2520,2
|
|
20230901,144900,444793655,2505,2505,2505,2505,1000
|
|
20230901,144800,442288655,2505,2515,2515,2505,10256
|
|
20230901,144700,416552165,2520,2520,2520,2520,14
|
|
20230901,144600,416516885,2520,2520,2520,2520,0
|
|
20230901,144500,416516885,2520,2520,2520,2520,0
|
|
20230901,144400,416516885,2520,2520,2520,2520,0
|
|
20230901,144300,416516885,2520,2520,2520,2520,0
|
|
20230901,144200,416516885,2520,2520,2520,2520,0
|
|
20230901,144100,416516885,2520,2520,2520,2520,0
|
|
20230901,144000,416516885,2520,2520,2520,2520,0
|
|
20230901,143900,416516885,2520,2520,2520,2520,100
|
|
20230901,143800,416264885,2525,2525,2525,2525,0
|
|
20230901,143700,416264885,2525,2525,2525,2525,10
|
|
20230901,143600,416239635,2525,2525,2525,2525,0
|
|
20230901,143500,416239635,2525,2525,2525,2525,1
|
|
20230901,143400,416237110,2520,2520,2520,2520,1401
|
|
20230901,143300,412706590,2520,2520,2520,2520,0
|
|
20230901,143200,412706590,2520,2520,2520,2520,0
|
|
20230901,143100,412706590,2520,2520,2520,2520,0
|
|
20230901,143000,412706590,2520,2520,2520,2520,0
|
|
20230901,142900,412706590,2520,2520,2520,2520,4
|
|
20230901,142800,412696510,2520,2520,2520,2520,0
|
|
20230901,142700,412696510,2520,2520,2520,2520,0
|
|
20230901,142600,412696510,2520,2520,2520,2520,1500
|
|
20230901,142500,408916510,2520,2520,2520,2520,137
|
|
20230901,142400,408571270,2520,2520,2520,2520,26
|
|
20230901,142300,408505750,2520,2520,2520,2520,0
|
|
20230901,142200,408505750,2520,2520,2520,2520,300
|
|
20230901,142100,407749750,2525,2520,2525,2520,1003
|
|
20230901,142000,405222175,2520,2520,2520,2520,0
|
|
20230901,141900,405222175,2520,2520,2520,2520,1000
|
|
20230901,141800,402702175,2520,2520,2520,2520,399
|
|
20230901,141700,401696695,2525,2525,2525,2525,0
|
|
20230901,141600,401696695,2525,2525,2525,2525,400
|
|
20230901,141500,400686695,2520,2520,2520,2520,100
|
|
20230901,141400,400434695,2525,2525,2525,2520,156
|
|
20230901,141300,400041095,2520,2520,2520,2520,20
|
|
20230901,141200,399990695,2520,2520,2520,2520,3
|
|
20230901,141100,399983135,2520,2520,2520,2520,1
|
|
20230901,141000,399980615,2520,2520,2520,2520,0
|
|
20230901,140900,399980615,2520,2520,2520,2520,456
|
|
20230901,140800,398831495,2520,2520,2520,2520,5
|
|
20230901,140700,398818895,2520,2520,2520,2520,1189
|
|
20230901,140600,395822615,2520,2520,2520,2515,318
|
|
20230901,140500,395021315,2525,2520,2525,2520,180
|
|
20230901,140400,394567665,2525,2525,2525,2525,60
|
|
20230901,140300,394416165,2520,2520,2520,2520,0
|
|
20230901,140200,394416165,2520,2520,2520,2520,10
|
|
20230901,140100,394390965,2520,2520,2520,2520,70
|
|
20230901,140000,394214565,2520,2520,2520,2520,671
|
|
20230901,135900,392523645,2520,2520,2520,2520,1
|
|
20230901,135800,392521125,2520,2520,2520,2520,0
|
|
20230901,135700,392521125,2520,2520,2520,2520,0
|
|
20230901,135600,392521125,2520,2520,2520,2520,0
|
|
20230901,135500,392521125,2520,2520,2520,2520,0
|
|
20230901,135400,392521125,2520,2520,2520,2520,0
|
|
20230901,135300,392521125,2520,2520,2520,2520,378
|
|
20230901,135200,391568565,2520,2520,2520,2520,272
|
|
20230901,135100,390883125,2520,2520,2520,2520,124
|
|
20230901,135000,390570645,2520,2520,2520,2520,0
|
|
20230901,134900,390570645,2520,2520,2520,2520,981
|
|
20230901,134800,388098525,2520,2520,2520,2520,521
|
|
20230901,134700,386785605,2520,2520,2520,2520,0
|
|
20230901,134600,386785605,2520,2520,2520,2520,10
|
|
20230901,134500,386760405,2520,2520,2520,2520,0
|
|
20230901,134400,386760405,2520,2520,2520,2520,1544
|
|
20230901,134300,382869525,2515,2515,2515,2515,5
|
|
20230901,134200,382856950,2515,2515,2515,2515,63
|
|
20230901,134100,382698505,2515,2515,2515,2515,54
|
|
20230901,134000,382562695,2515,2515,2515,2515,0
|
|
20230901,133900,382562695,2515,2515,2515,2515,0
|
|
20230901,133800,382562695,2515,2515,2515,2515,0
|
|
20230901,133700,382562695,2515,2515,2515,2515,0
|
|
20230901,133600,382562695,2515,2515,2515,2515,0
|
|
20230901,133500,382562695,2515,2515,2515,2515,0
|
|
20230901,133400,382562695,2515,2515,2515,2515,0
|
|
20230901,133300,382562695,2515,2515,2515,2515,0
|
|
20230901,133200,382562695,2515,2515,2515,2515,98
|
|
20230901,133100,382316225,2515,2515,2515,2515,0
|
|
20230901,133000,382316225,2515,2515,2515,2515,60
|
|
20230901,132900,382165325,2515,2515,2515,2515,0
|
|
20230901,132800,382165325,2515,2515,2515,2515,0
|
|
20230901,132700,382165325,2515,2515,2515,2515,1000
|
|
20230901,132600,379650325,2515,2515,2515,2515,142
|
|
20230901,132500,379293195,2515,2515,2515,2515,1158
|
|
20230901,132400,376380825,2515,2515,2515,2515,1586
|
|
20230901,132300,372392035,2515,2515,2515,2515,2156
|
|
20230901,132200,366969695,2515,2515,2515,2515,1000
|
|
20230901,132100,364454695,2520,2520,2520,2515,1349
|
|
20230901,132000,361061445,2520,2520,2520,2520,0
|
|
20230901,131900,361061445,2520,2520,2520,2520,18
|
|
20230901,131800,361016085,2520,2520,2520,2520,0
|
|
20230901,131700,361016085,2520,2520,2520,2520,0
|
|
20230901,131600,361016085,2520,2520,2520,2520,0
|
|
20230901,131500,361016085,2520,2520,2520,2520,0
|
|
20230901,131400,361016085,2520,2520,2520,2520,0
|
|
20230901,131300,361016085,2520,2520,2520,2520,100
|
|
20230901,131200,360764085,2520,2520,2520,2520,2000
|
|
20230901,131100,355724085,2520,2520,2520,2520,1200
|
|
20230901,131000,352700085,2520,2520,2525,2520,1201
|
|
20230901,130900,349673560,2515,2515,2515,2515,0
|
|
20230901,130800,349673560,2515,2515,2515,2515,0
|
|
20230901,130700,349673560,2515,2515,2515,2515,0
|
|
20230901,130600,349673560,2515,2515,2515,2515,0
|
|
20230901,130500,349673560,2515,2515,2515,2515,1000
|
|
20230901,130400,347158560,2515,2515,2515,2515,0
|
|
20230901,130300,347158560,2515,2515,2515,2515,1084
|
|
20230901,130200,344432300,2520,2520,2520,2520,0
|
|
20230901,130100,344432300,2520,2520,2520,2520,0
|
|
20230901,130000,344432300,2520,2520,2520,2520,0
|
|
20230901,125900,344432300,2520,2520,2520,2520,0
|
|
20230901,125800,344432300,2520,2520,2520,2520,0
|
|
20230901,125700,344432300,2520,2520,2520,2520,17
|
|
20230901,125600,344389460,2520,2515,2520,2515,1229
|
|
20230901,125500,341297380,2515,2515,2515,2515,199
|
|
20230901,125400,340796895,2515,2515,2515,2515,0
|
|
20230901,125300,340796895,2515,2515,2515,2515,1000
|
|
20230901,125200,338281895,2515,2515,2515,2515,1500
|
|
20230901,125100,334509395,2520,2520,2520,2520,10
|
|
20230901,125000,334484195,2520,2520,2520,2520,2000
|
|
20230901,124900,329444195,2510,2510,2510,2510,0
|
|
20230901,124800,329444195,2510,2510,2510,2510,12
|
|
20230901,124700,329414075,2510,2510,2510,2510,90
|
|
20230901,124600,329188175,2520,2520,2520,2520,0
|
|
20230901,124500,329188175,2520,2520,2520,2520,1000
|
|
20230901,124400,326668175,2510,2510,2510,2510,0
|
|
20230901,124300,326668175,2510,2510,2510,2510,0
|
|
20230901,124200,326668175,2510,2510,2510,2510,0
|
|
20230901,124100,326668175,2510,2510,2510,2510,1000
|
|
20230901,124000,324158175,2520,2520,2520,2520,100
|
|
20230901,123900,323906175,2520,2520,2520,2520,0
|
|
20230901,123800,323906175,2520,2520,2520,2520,0
|
|
20230901,123700,323906175,2520,2520,2520,2520,100
|
|
20230901,123600,323654175,2520,2520,2520,2520,0
|
|
20230901,123500,323654175,2520,2520,2520,2520,0
|
|
20230901,123400,323654175,2520,2520,2520,2520,0
|
|
20230901,123300,323654175,2520,2520,2520,2520,0
|
|
20230901,123200,323654175,2520,2520,2520,2520,0
|
|
20230901,123100,323654175,2520,2520,2520,2520,0
|
|
20230901,123000,323654175,2520,2520,2520,2520,1
|
|
20230901,122900,323651655,2515,2515,2515,2515,2063
|
|
20230901,122800,318463210,2515,2510,2515,2510,3816
|
|
20230901,122700,308878340,2510,2510,2510,2510,0
|
|
20230901,122600,308878340,2510,2510,2510,2510,100
|
|
20230901,122500,308627340,2510,2510,2510,2510,100
|
|
20230901,122400,308376340,2510,2510,2510,2510,0
|
|
20230901,122300,308376340,2510,2510,2510,2510,0
|
|
20230901,122200,308376340,2510,2510,2510,2510,0
|
|
20230901,122100,308376340,2510,2510,2510,2510,0
|
|
20230901,122000,308376340,2510,2510,2510,2510,0
|
|
20230901,121900,308376340,2510,2510,2510,2510,68
|
|
20230901,121800,308205660,2515,2515,2515,2515,0
|
|
20230901,121700,308205660,2515,2515,2515,2515,0
|
|
20230901,121600,308205660,2515,2515,2515,2515,0
|
|
20230901,121500,308205660,2515,2515,2515,2515,0
|
|
20230901,121400,308205660,2515,2515,2515,2515,0
|
|
20230901,121300,308205660,2515,2515,2515,2515,14
|
|
20230901,121200,308170450,2515,2515,2515,2515,0
|
|
20230901,121100,308170450,2515,2515,2515,2515,0
|
|
20230901,121000,308170450,2515,2515,2515,2515,9
|
|
20230901,120900,308147815,2515,2515,2515,2515,0
|
|
20230901,120800,308147815,2515,2515,2515,2515,0
|
|
20230901,120700,308147815,2515,2515,2515,2515,0
|
|
20230901,120600,308147815,2515,2515,2515,2515,4540
|
|
20230901,120500,296729715,2510,2510,2510,2510,0
|
|
20230901,120400,296729715,2510,2510,2510,2510,0
|
|
20230901,120300,296729715,2510,2510,2510,2510,0
|
|
20230901,120200,296729715,2510,2515,2515,2510,5
|
|
20230901,120100,296717160,2510,2510,2510,2510,2502
|
|
20230901,120000,290437140,2515,2515,2515,2515,24
|
|
20230901,115900,290376780,2515,2515,2515,2515,0
|
|
20230901,115800,290376780,2515,2515,2515,2515,476
|
|
20230901,115700,289179640,2515,2515,2515,2515,0
|
|
20230901,115600,289179640,2515,2515,2515,2515,0
|
|
20230901,115500,289179640,2515,2515,2515,2515,0
|
|
20230901,115400,289179640,2515,2515,2515,2515,0
|
|
20230901,115300,289179640,2515,2515,2515,2510,2013
|
|
20230901,115200,284116950,2515,2520,2520,2515,1404
|
|
20230901,115100,280583565,2520,2525,2525,2520,1001
|
|
20230901,115000,278061040,2525,2525,2525,2525,1084
|
|
20230901,114900,275323940,2525,2525,2525,2525,1511
|
|
20230901,114800,271508665,2530,2525,2530,2525,1011
|
|
20230901,114700,268955885,2525,2525,2525,2525,1725
|
|
20230901,114600,264600260,2520,2520,2520,2520,14
|
|
20230901,114500,264564980,2525,2530,2530,2525,277
|
|
20230901,114400,263865545,2530,2530,2530,2530,0
|
|
20230901,114300,263865545,2530,2530,2530,2530,2
|
|
20230901,114200,263860485,2530,2530,2530,2530,0
|
|
20230901,114100,263860485,2530,2530,2530,2530,0
|
|
20230901,114000,263860485,2530,2530,2530,2530,60
|
|
20230901,113900,263708685,2530,2530,2530,2530,170
|
|
20230901,113800,263278585,2530,2530,2530,2530,1
|
|
20230901,113700,263276055,2525,2530,2530,2525,149
|
|
20230901,113600,262899490,2530,2530,2530,2530,14
|
|
20230901,113500,262864070,2530,2530,2530,2530,139
|
|
20230901,113400,262512400,2535,2535,2535,2535,0
|
|
20230901,113300,262512400,2535,2530,2535,2530,2091
|
|
20230901,113200,257216245,2530,2530,2530,2530,115
|
|
20230901,113100,256925295,2530,2530,2530,2530,5
|
|
20230901,113000,256912645,2530,2530,2530,2530,16
|
|
20230901,112900,256872165,2530,2530,2530,2525,1308
|
|
20230901,112800,253562960,2525,2530,2530,2525,4
|
|
20230901,112700,253552855,2530,2530,2530,2530,1
|
|
20230901,112600,253550325,2530,2520,2530,2520,3
|
|
20230901,112500,253542755,2520,2530,2535,2520,1626
|
|
20230901,112400,249433950,2530,2535,2535,2530,20
|
|
20230901,112300,249383345,2535,2535,2535,2535,1
|
|
20230901,112200,249380810,2530,2525,2530,2520,3166
|
|
20230901,112100,241373680,2530,2530,2530,2525,44
|
|
20230901,112000,241262560,2530,2530,2530,2530,1
|
|
20230901,111900,241260030,2525,2530,2530,2520,2048
|
|
20230901,111800,236078990,2530,2530,2530,2530,191
|
|
20230901,111700,235595760,2530,2530,2530,2530,7
|
|
20230901,111600,235578050,2530,2530,2530,2525,2501
|
|
20230901,111500,229253370,2530,2530,2530,2525,716
|
|
20230901,111400,227441935,2530,2525,2530,2525,3586
|
|
20230901,111300,218387280,2525,2525,2525,2525,2
|
|
20230901,111200,218382230,2525,2525,2525,2525,1
|
|
20230901,111100,218379705,2525,2525,2525,2525,1
|
|
20230901,111000,218377180,2520,2525,2525,2520,6
|
|
20230901,110900,218362055,2525,2525,2525,2525,2
|
|
20230901,110800,218357005,2520,2520,2520,2520,1994
|
|
20230901,110700,213332125,2520,2520,2520,2520,85
|
|
20230901,110600,213117925,2525,2520,2525,2520,365
|
|
20230901,110500,212198120,2520,2525,2525,2520,2
|
|
20230901,110400,212193075,2520,2515,2525,2515,597
|
|
20230901,110300,210691130,2515,2525,2525,2515,932
|
|
20230901,110200,208345480,2525,2520,2525,2520,99
|
|
20230901,110100,208095990,2525,2525,2525,2515,232
|
|
20230901,110000,207510200,2525,2520,2525,2520,366
|
|
20230901,105900,206587730,2520,2520,2520,2520,164
|
|
20230901,105800,206174450,2520,2525,2525,2520,65
|
|
20230901,105700,206010450,2525,2525,2525,2525,212
|
|
20230901,105600,205475150,2525,2525,2525,2525,82
|
|
20230901,105500,205268100,2520,2515,2520,2515,183
|
|
20230901,105400,204806945,2515,2515,2520,2510,588
|
|
20230901,105300,203328970,2520,2520,2520,2520,273
|
|
20230901,105200,202641010,2520,2520,2520,2520,73
|
|
20230901,105100,202457050,2525,2520,2525,2520,801
|
|
20230901,105000,200438525,2525,2520,2525,2520,32
|
|
20230901,104900,200357880,2530,2525,2530,2520,6063
|
|
20230901,104800,185048850,2520,2520,2520,2520,3960
|
|
20230901,104700,175069650,2520,2515,2520,2510,3322
|
|
20230901,104600,166717320,2520,2515,2520,2515,8
|
|
20230901,104500,166697195,2515,2515,2515,2515,338
|
|
20230901,104400,165847125,2515,2500,2515,2500,4320
|
|
20230901,104300,154991350,2500,2500,2500,2500,999
|
|
20230901,104200,152493850,2510,2505,2510,2505,39
|
|
20230901,104100,152395970,2505,2505,2505,2505,1
|
|
20230901,104000,152393465,2505,2505,2505,2505,1262
|
|
20230901,103900,149232155,2505,2505,2505,2505,500
|
|
20230901,103800,147979655,2505,2505,2505,2505,0
|
|
20230901,103700,147979655,2505,2505,2505,2505,0
|
|
20230901,103600,147979655,2505,2505,2505,2505,100
|
|
20230901,103500,147729155,2515,2515,2515,2515,0
|
|
20230901,103400,147729155,2515,2515,2515,2515,1990
|
|
20230901,103300,142724305,2510,2510,2510,2510,2900
|
|
20230901,103200,135445305,2515,2515,2515,2515,0
|
|
20230901,103100,135445305,2515,2510,2515,2500,2021
|
|
20230901,103000,130367040,2505,2505,2505,2505,0
|
|
20230901,102900,130367040,2505,2505,2505,2505,111
|
|
20230901,102800,130088985,2505,2505,2505,2505,1000
|
|
20230901,102700,127583985,2505,2505,2505,2505,20
|
|
20230901,102600,127533885,2510,2510,2510,2510,0
|
|
20230901,102500,127533885,2510,2510,2510,2510,0
|
|
20230901,102400,127533885,2510,2495,2510,2495,433
|
|
20230901,102300,126449405,2490,2490,2490,2490,0
|
|
20230901,102200,126449405,2490,2490,2490,2490,1200
|
|
20230901,102100,123461405,2490,2490,2490,2490,200
|
|
20230901,102000,122963405,2490,2490,2490,2490,600
|
|
20230901,101900,121469405,2490,2490,2490,2490,200
|
|
20230901,101800,120971405,2485,2485,2485,2485,0
|
|
20230901,101700,120971405,2485,2485,2485,2485,75
|
|
20230901,101600,120785030,2485,2485,2485,2485,100
|
|
20230901,101500,120536530,2485,2485,2485,2485,10
|
|
20230901,101400,120511680,2485,2485,2485,2485,0
|
|
20230901,101300,120511680,2485,2485,2485,2485,315
|
|
20230901,101200,119728905,2485,2485,2485,2485,736
|
|
20230901,101100,117899945,2485,2485,2485,2485,74
|
|
20230901,101000,117716055,2485,2485,2485,2485,0
|
|
20230901,100900,117716055,2485,2485,2485,2485,200
|
|
20230901,100800,117219055,2485,2485,2485,2485,0
|
|
20230901,100700,117219055,2485,2485,2485,2485,0
|
|
20230901,100600,117219055,2485,2485,2485,2485,0
|
|
20230901,100500,117219055,2485,2485,2485,2485,0
|
|
20230901,100400,117219055,2485,2485,2485,2485,0
|
|
20230901,100300,117219055,2485,2485,2485,2485,0
|
|
20230901,100200,117219055,2485,2485,2485,2485,8
|
|
20230901,100100,117199175,2495,2495,2495,2495,10
|
|
20230901,100000,117174225,2495,2495,2495,2495,53
|
|
20230901,095900,117041990,2485,2485,2485,2485,0
|
|
20230901,095800,117041990,2485,2485,2485,2485,50
|
|
20230901,095700,116917740,2485,2485,2485,2485,0
|
|
20230901,095600,116917740,2485,2485,2485,2485,10
|
|
20230901,095500,116892890,2485,2485,2485,2485,418
|
|
20230901,095400,115854160,2490,2490,2490,2490,0
|
|
20230901,095300,115854160,2490,2490,2490,2490,0
|
|
20230901,095200,115854160,2490,2490,2490,2490,44
|
|
20230901,095100,115744600,2495,2495,2495,2495,40
|
|
20230901,095000,115644800,2495,2490,2495,2490,89
|
|
20230901,094900,115422935,2500,2500,2500,2500,175
|
|
20230901,094800,114985435,2500,2500,2500,2500,50
|
|
20230901,094700,114860435,2500,2500,2500,2500,100
|
|
20230901,094600,114610435,2500,2500,2500,2500,0
|
|
20230901,094500,114610435,2500,2490,2500,2485,1139
|
|
20230901,094400,111771260,2495,2490,2495,2490,281
|
|
20230901,094300,111070870,2490,2500,2500,2490,525
|
|
20230901,094200,109763420,2500,2500,2500,2490,21
|
|
20230901,094100,109711020,2500,2500,2500,2500,0
|
|
20230901,094000,109711020,2500,2500,2500,2500,0
|
|
20230901,093900,109711020,2500,2490,2500,2490,197
|
|
20230901,093800,109219570,2490,2500,2505,2490,604
|
|
20230901,093700,107712525,2490,2490,2490,2490,0
|
|
20230901,093600,107712525,2490,2490,2490,2490,0
|
|
20230901,093500,107712525,2490,2510,2510,2485,3474
|
|
20230901,093400,99042345,2525,2510,2530,2510,2806
|
|
20230901,093300,91968270,2510,2500,2510,2500,489
|
|
20230901,093200,90741080,2505,2495,2530,2495,2663
|
|
20230901,093100,84052935,2495,2510,2520,2495,11658
|
|
20230901,093000,54961950,2520,2480,2520,2480,14562
|
|
20230901,092900,18563445,2475,2460,2485,2460,2694
|
|
20230901,092800,11887360,2465,2460,2465,2460,2011
|
|
20230901,092700,6933270,2460,2460,2460,2460,14
|
|
20230901,092600,6898830,2465,2465,2465,2465,0
|
|
20230901,092500,6898830,2465,2465,2465,2465,0
|
|
20230901,092400,6898830,2465,2465,2465,2465,0
|
|
20230901,092300,6898830,2465,2465,2465,2465,1
|
|
20230901,092200,6896365,2460,2460,2460,2460,0
|
|
20230901,092100,6896365,2460,2460,2460,2460,0
|
|
20230901,092000,6896365,2460,2460,2460,2460,0
|
|
20230901,091900,6896365,2460,2460,2460,2460,0
|
|
20230901,091800,6896365,2460,2460,2460,2460,0
|
|
20230901,091700,6896365,2460,2460,2460,2460,5
|
|
20230901,091600,6884065,2460,2460,2460,2460,20
|
|
20230901,091500,6834865,2455,2455,2455,2455,381
|
|
20230901,091400,5899510,2460,2460,2460,2460,4
|
|
20230901,091300,5889670,2460,2460,2460,2460,297
|
|
20230901,091200,5159050,2460,2460,2460,2460,10
|
|
20230901,091100,5134450,2460,2460,2460,2460,0
|
|
20230901,091000,5134450,2460,2460,2460,2460,203
|
|
20230901,090900,4635070,2460,2460,2460,2460,0
|
|
20230901,090800,4635070,2460,2460,2460,2460,1
|
|
20230901,090700,4632610,2455,2460,2460,2455,6
|
|
20230901,090600,4617875,2460,2455,2460,2455,428
|
|
20230901,090500,3567100,2455,2455,2455,2455,1
|
|
20230901,090400,3564645,2455,2455,2455,2455,62
|
|
20230901,090300,3412435,2445,2445,2445,2445,0
|
|
20230901,090200,3412435,2445,2455,2470,2420,1234
|
|
20230901,090100,401835,2455,2455,2455,2455,16
|
|
20230901,090000,362555,2460,2480,2480,2460,147
|