594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,185100,669333160,2240,2240,2240,2240,8495
|
|
20230915,185000,669333160,2240,2240,2240,2240,0
|
|
20230915,184900,669333160,2240,2240,2240,2240,0
|
|
20230915,184800,669333160,2240,2240,2240,2240,0
|
|
20230915,184700,669333160,2240,2240,2240,2240,0
|
|
20230915,184600,669333160,2240,2240,2240,2240,0
|
|
20230915,184500,669333160,2240,2240,2240,2240,0
|
|
20230915,184400,669333160,2240,2240,2240,2240,0
|
|
20230915,184300,669333160,2240,2240,2240,2240,0
|
|
20230915,184200,669333160,2240,2240,2240,2240,0
|
|
20230915,184100,669333160,2240,2240,2240,2240,0
|
|
20230915,184000,669333160,2240,2240,2240,2240,0
|
|
20230915,183900,669333160,2240,2240,2240,2240,0
|
|
20230915,183800,669333160,2240,2240,2240,2240,0
|
|
20230915,183700,669333160,2240,2240,2240,2240,0
|
|
20230915,183600,669333160,2240,2240,2240,2240,0
|
|
20230915,183500,669333160,2240,2240,2240,2240,0
|
|
20230915,183400,669333160,2240,2240,2240,2240,0
|
|
20230915,183300,669333160,2240,2240,2240,2240,0
|
|
20230915,183200,669333160,2240,2240,2240,2240,0
|
|
20230915,183100,669333160,2240,2240,2240,2240,0
|
|
20230915,183000,669333160,2240,2240,2240,2240,0
|
|
20230915,182900,669333160,2240,2240,2240,2240,0
|
|
20230915,182800,669333160,2240,2240,2240,2240,0
|
|
20230915,182700,669333160,2240,2240,2240,2240,0
|
|
20230915,182600,669333160,2240,2240,2240,2240,0
|
|
20230915,182500,669333160,2240,2240,2240,2240,0
|
|
20230915,182400,669333160,2240,2240,2240,2240,0
|
|
20230915,182300,669333160,2240,2240,2240,2240,0
|
|
20230915,182200,669333160,2240,2240,2240,2240,0
|
|
20230915,182100,669333160,2240,2240,2240,2240,8495
|
|
20230915,182000,669333160,2240,2240,2240,2240,0
|
|
20230915,181900,669333160,2240,2240,2240,2240,0
|
|
20230915,181800,669333160,2240,2240,2240,2240,0
|
|
20230915,181700,669333160,2240,2240,2240,2240,0
|
|
20230915,181600,669333160,2240,2240,2240,2240,0
|
|
20230915,181500,669333160,2240,2240,2240,2240,0
|
|
20230915,181400,669333160,2240,2240,2240,2240,0
|
|
20230915,181300,669333160,2240,2240,2240,2240,0
|
|
20230915,181200,669333160,2240,2240,2240,2240,0
|
|
20230915,181100,669333160,2240,2240,2240,2240,0
|
|
20230915,181000,669333160,2240,2240,2240,2240,0
|
|
20230915,180900,669333160,2240,2240,2240,2240,0
|
|
20230915,180800,669333160,2240,2240,2240,2240,0
|
|
20230915,180700,669333160,2240,2240,2240,2240,0
|
|
20230915,180600,669333160,2240,2240,2240,2240,0
|
|
20230915,180500,669333160,2240,2240,2240,2240,0
|
|
20230915,180400,669333160,2240,2240,2240,2240,0
|
|
20230915,180300,669333160,2240,2240,2240,2240,0
|
|
20230915,180200,669333160,2240,2240,2240,2240,0
|
|
20230915,180100,669333160,2240,2240,2240,2240,0
|
|
20230915,180000,669333160,2240,2240,2240,2240,0
|
|
20230915,175900,669333160,2240,2240,2240,2240,0
|
|
20230915,175800,669333160,2240,2240,2240,2240,0
|
|
20230915,175700,669333160,2240,2240,2240,2240,0
|
|
20230915,175600,669333160,2240,2240,2240,2240,0
|
|
20230915,175500,669333160,2240,2240,2240,2240,0
|
|
20230915,175400,669333160,2240,2240,2240,2240,0
|
|
20230915,175300,669333160,2240,2240,2240,2240,0
|
|
20230915,175200,669333160,2240,2240,2240,2240,0
|
|
20230915,175100,669333160,2240,2240,2240,2240,8495
|
|
20230915,175000,669333160,2240,2240,2240,2240,0
|
|
20230915,174900,669333160,2240,2240,2240,2240,0
|
|
20230915,174800,669333160,2240,2240,2240,2240,0
|
|
20230915,174700,669333160,2240,2240,2240,2240,0
|
|
20230915,174600,669333160,2240,2240,2240,2240,0
|
|
20230915,174500,669333160,2240,2240,2240,2240,0
|
|
20230915,174400,669333160,2240,2240,2240,2240,0
|
|
20230915,174300,669333160,2240,2240,2240,2240,0
|
|
20230915,174200,669333160,2240,2240,2240,2240,0
|
|
20230915,174100,669333160,2240,2240,2240,2240,0
|
|
20230915,174000,669333160,2240,2240,2240,2240,0
|
|
20230915,173900,669333160,2240,2240,2240,2240,0
|
|
20230915,173800,669333160,2240,2240,2240,2240,0
|
|
20230915,173700,669333160,2240,2240,2240,2240,0
|
|
20230915,173600,669333160,2240,2240,2240,2240,0
|
|
20230915,173500,669333160,2240,2240,2240,2240,0
|
|
20230915,173400,669333160,2240,2240,2240,2240,0
|
|
20230915,173300,669333160,2240,2240,2240,2240,0
|
|
20230915,173200,669333160,2240,2240,2240,2240,0
|
|
20230915,173100,669333160,2240,2240,2240,2240,0
|
|
20230915,173000,669333160,2240,2240,2240,2240,0
|
|
20230915,172900,669333160,2240,2240,2240,2240,0
|
|
20230915,172800,669333160,2240,2240,2240,2240,0
|
|
20230915,172700,669333160,2240,2240,2240,2240,0
|
|
20230915,172600,669333160,2240,2240,2240,2240,0
|
|
20230915,172500,669333160,2240,2240,2240,2240,0
|
|
20230915,172400,669333160,2240,2240,2240,2240,0
|
|
20230915,172300,669333160,2240,2240,2240,2240,0
|
|
20230915,172200,669333160,2240,2240,2240,2240,0
|
|
20230915,172100,669333160,2240,2240,2240,2240,8495
|
|
20230915,172000,669333160,2240,2240,2240,2240,0
|
|
20230915,171900,669333160,2240,2240,2240,2240,0
|
|
20230915,171800,669333160,2240,2240,2240,2240,0
|
|
20230915,171700,669333160,2240,2240,2240,2240,0
|
|
20230915,171600,669333160,2240,2240,2240,2240,0
|
|
20230915,171500,669333160,2240,2240,2240,2240,0
|
|
20230915,171400,669333160,2240,2240,2240,2240,0
|
|
20230915,171300,669333160,2240,2240,2240,2240,0
|
|
20230915,171200,669333160,2240,2240,2240,2240,0
|
|
20230915,171100,669333160,2240,2240,2240,2240,0
|
|
20230915,171000,669333160,2240,2240,2240,2240,0
|
|
20230915,170900,669333160,2240,2240,2240,2240,0
|
|
20230915,170800,669333160,2240,2240,2240,2240,0
|
|
20230915,170700,669333160,2240,2240,2240,2240,0
|
|
20230915,170600,669333160,2240,2240,2240,2240,0
|
|
20230915,170500,669333160,2240,2240,2240,2240,0
|
|
20230915,170400,669333160,2240,2240,2240,2240,0
|
|
20230915,170300,669333160,2240,2240,2240,2240,0
|
|
20230915,170200,669333160,2240,2240,2240,2240,0
|
|
20230915,170100,669333160,2240,2240,2240,2240,0
|
|
20230915,170000,669333160,2240,2240,2240,2240,0
|
|
20230915,165900,669333160,2240,2240,2240,2240,0
|
|
20230915,165800,669333160,2240,2240,2240,2240,0
|
|
20230915,165700,669333160,2240,2240,2240,2240,0
|
|
20230915,165600,669333160,2240,2240,2240,2240,0
|
|
20230915,165500,669333160,2240,2240,2240,2240,0
|
|
20230915,165400,669333160,2240,2240,2240,2240,0
|
|
20230915,165300,669333160,2240,2240,2240,2240,0
|
|
20230915,165200,669333160,2240,2240,2240,2240,0
|
|
20230915,165100,669333160,2240,2240,2240,2240,8495
|
|
20230915,165000,669333160,2240,2240,2240,2240,0
|
|
20230915,164900,669333160,2240,2240,2240,2240,0
|
|
20230915,164800,669333160,2240,2240,2240,2240,0
|
|
20230915,164700,669333160,2240,2240,2240,2240,0
|
|
20230915,164600,669333160,2240,2240,2240,2240,0
|
|
20230915,164500,669333160,2240,2240,2240,2240,0
|
|
20230915,164400,669333160,2240,2240,2240,2240,0
|
|
20230915,164300,669333160,2240,2240,2240,2240,0
|
|
20230915,164200,669333160,2240,2240,2240,2240,0
|
|
20230915,164100,669333160,2240,2240,2240,2240,0
|
|
20230915,164000,669333160,2240,2240,2240,2240,0
|
|
20230915,163900,669333160,2240,2240,2240,2240,0
|
|
20230915,163800,669333160,2240,2240,2240,2240,0
|
|
20230915,163700,669333160,2240,2240,2240,2240,0
|
|
20230915,163600,669333160,2240,2240,2240,2240,0
|
|
20230915,163500,669333160,2240,2240,2240,2240,0
|
|
20230915,163400,669333160,2240,2240,2240,2240,0
|
|
20230915,163300,669333160,2240,2240,2240,2240,0
|
|
20230915,163200,669333160,2240,2240,2240,2240,0
|
|
20230915,163100,669333160,2240,2240,2240,2240,0
|
|
20230915,163000,669333160,2240,2240,2240,2240,0
|
|
20230915,162900,669333160,2240,2240,2240,2240,0
|
|
20230915,162800,669333160,2240,2240,2240,2240,0
|
|
20230915,162700,669333160,2240,2240,2240,2240,0
|
|
20230915,162600,669333160,2240,2240,2240,2240,0
|
|
20230915,162500,669333160,2240,2240,2240,2240,0
|
|
20230915,162400,669333160,2240,2240,2240,2240,0
|
|
20230915,162300,669333160,2240,2240,2240,2240,0
|
|
20230915,162200,669333160,2240,2240,2240,2240,0
|
|
20230915,162100,669333160,2240,2240,2240,2240,8495
|
|
20230915,162000,669333160,2240,2240,2240,2240,0
|
|
20230915,161900,669333160,2240,2240,2240,2240,0
|
|
20230915,161800,669333160,2240,2240,2240,2240,0
|
|
20230915,161700,669333160,2240,2240,2240,2240,0
|
|
20230915,161600,669333160,2240,2240,2240,2240,0
|
|
20230915,161500,669333160,2240,2240,2240,2240,0
|
|
20230915,161400,669333160,2240,2240,2240,2240,0
|
|
20230915,161300,669333160,2240,2240,2240,2240,0
|
|
20230915,161200,669333160,2240,2240,2240,2240,0
|
|
20230915,161100,669333160,2240,2240,2240,2240,0
|
|
20230915,161000,669333160,2240,2240,2240,2240,0
|
|
20230915,160900,669333160,2240,2240,2240,2240,0
|
|
20230915,160800,669333160,2240,2240,2240,2240,0
|
|
20230915,160700,669333160,2240,2240,2240,2240,0
|
|
20230915,160600,669333160,2240,2240,2240,2240,0
|
|
20230915,160500,669333160,2240,2240,2240,2240,0
|
|
20230915,160400,669333160,2240,2240,2240,2240,0
|
|
20230915,160300,669333160,2240,2240,2240,2240,0
|
|
20230915,160200,669333160,2240,2240,2240,2240,0
|
|
20230915,160100,669333160,2240,2240,2240,2240,0
|
|
20230915,160000,669333160,2240,2240,2240,2240,0
|
|
20230915,155900,669333160,2240,2240,2240,2240,0
|
|
20230915,155800,669333160,2240,2240,2240,2240,0
|
|
20230915,155700,669333160,2240,2240,2240,2240,0
|
|
20230915,155600,669333160,2240,2240,2240,2240,0
|
|
20230915,155500,669333160,2240,2240,2240,2240,0
|
|
20230915,155400,669333160,2240,2240,2240,2240,0
|
|
20230915,155300,669333160,2240,2240,2240,2240,0
|
|
20230915,155200,669333160,2240,2240,2240,2240,0
|
|
20230915,155100,669333160,2240,2240,2240,2240,8495
|
|
20230915,155000,669333160,2240,2240,2240,2240,0
|
|
20230915,154900,669333160,2240,2240,2240,2240,0
|
|
20230915,154800,669333160,2240,2240,2240,2240,0
|
|
20230915,154700,669333160,2240,2240,2240,2240,0
|
|
20230915,154600,669333160,2240,2240,2240,2240,0
|
|
20230915,154500,669333160,2240,2240,2240,2240,0
|
|
20230915,154400,669333160,2240,2240,2240,2240,0
|
|
20230915,154300,669333160,2240,2240,2240,2240,0
|
|
20230915,154200,669333160,2240,2240,2240,2240,0
|
|
20230915,154100,669333160,2240,2240,2240,2240,0
|
|
20230915,154000,669333160,2240,2240,2240,2240,0
|
|
20230915,153900,669333160,2240,2240,2240,2240,0
|
|
20230915,153800,669333160,2240,2240,2240,2240,0
|
|
20230915,153700,669333160,2240,2240,2240,2240,0
|
|
20230915,153600,669333160,2240,2240,2240,2240,0
|
|
20230915,153500,669333160,2240,2240,2240,2240,0
|
|
20230915,153400,669333160,2240,2240,2240,2240,0
|
|
20230915,153300,669333160,2240,2240,2240,2240,0
|
|
20230915,153200,669333160,2240,2240,2240,2240,0
|
|
20230915,153100,669333160,2240,2240,2240,2240,0
|
|
20230915,153000,669333160,2240,2240,2240,2240,8495
|
|
20230915,152900,650304360,2250,2250,2250,2250,0
|
|
20230915,152800,650304360,2250,2250,2250,2250,0
|
|
20230915,152700,650304360,2250,2250,2250,2250,0
|
|
20230915,152600,650304360,2250,2250,2250,2250,0
|
|
20230915,152500,650304360,2250,2250,2250,2250,0
|
|
20230915,152400,650304360,2250,2250,2250,2250,0
|
|
20230915,152300,650304360,2250,2250,2250,2250,0
|
|
20230915,152200,650304360,2250,2250,2250,2250,0
|
|
20230915,152100,650304360,2250,2250,2250,2250,0
|
|
20230915,152000,650304360,2250,2250,2250,2250,0
|
|
20230915,151900,650304360,2250,2245,2250,2235,101
|
|
20230915,151800,650078510,2250,2250,2255,2250,1011
|
|
20230915,151700,647803705,2250,2240,2250,2235,2010
|
|
20230915,151600,643307975,2250,2240,2250,2235,4550
|
|
20230915,151500,633137525,2255,2260,2260,2235,13100
|
|
20230915,151400,603775060,2260,2260,2260,2260,1
|
|
20230915,151300,603772800,2260,2260,2260,2260,0
|
|
20230915,151200,603772800,2260,2260,2260,2260,0
|
|
20230915,151100,603772800,2260,2255,2260,2245,12451
|
|
20230915,151000,575794600,2260,2260,2260,2260,1
|
|
20230915,150900,575792340,2260,2255,2260,2255,695
|
|
20230915,150800,574225110,2260,2255,2260,2255,2
|
|
20230915,150700,574220595,2250,2250,2250,2250,50
|
|
20230915,150600,574108095,2250,2255,2260,2250,4453
|
|
20230915,150500,564085335,2260,2260,2260,2260,51
|
|
20230915,150400,563970075,2260,2260,2260,2250,7098
|
|
20230915,150300,547965985,2260,2265,2265,2260,3530
|
|
20230915,150200,539986660,2265,2260,2265,2260,312
|
|
20230915,150100,539281535,2260,2260,2260,2260,500
|
|
20230915,150000,538151535,2260,2260,2260,2260,50
|
|
20230915,145900,538038535,2265,2265,2265,2265,3
|
|
20230915,145800,538031740,2265,2265,2265,2265,1
|
|
20230915,145700,538029475,2265,2265,2265,2265,0
|
|
20230915,145600,538029475,2265,2265,2265,2265,0
|
|
20230915,145500,538029475,2265,2265,2265,2265,0
|
|
20230915,145400,538029475,2265,2265,2265,2265,0
|
|
20230915,145300,538029475,2265,2265,2265,2265,0
|
|
20230915,145200,538029475,2265,2270,2270,2260,5605
|
|
20230915,145100,525356650,2270,2265,2270,2265,1200
|
|
20230915,145000,522633940,2265,2260,2265,2260,160
|
|
20230915,144900,522272200,2260,2260,2265,2260,422
|
|
20230915,144800,521318230,2265,2265,2265,2265,110
|
|
20230915,144700,521069080,2265,2265,2265,2265,61
|
|
20230915,144600,520930915,2265,2265,2265,2265,507
|
|
20230915,144500,519782560,2265,2265,2265,2265,0
|
|
20230915,144400,519782560,2265,2265,2265,2265,0
|
|
20230915,144300,519782560,2265,2265,2265,2265,0
|
|
20230915,144200,519782560,2265,2265,2265,2265,996
|
|
20230915,144100,517526620,2265,2265,2265,2265,0
|
|
20230915,144000,517526620,2265,2265,2265,2265,0
|
|
20230915,143900,517526620,2265,2265,2265,2265,5
|
|
20230915,143800,517515295,2265,2265,2265,2265,3798
|
|
20230915,143700,508912825,2260,2260,2260,2260,0
|
|
20230915,143600,508912825,2260,2260,2260,2260,3000
|
|
20230915,143500,502132825,2260,2260,2260,2260,606
|
|
20230915,143400,500763265,2260,2260,2260,2260,20
|
|
20230915,143300,500718065,2260,2260,2260,2260,1965
|
|
20230915,143200,496277165,2260,2260,2260,2260,1660
|
|
20230915,143100,492525565,2260,2260,2260,2260,0
|
|
20230915,143000,492525565,2260,2260,2260,2260,0
|
|
20230915,142900,492525565,2260,2260,2260,2260,0
|
|
20230915,142800,492525565,2260,2260,2260,2260,2317
|
|
20230915,142700,487289145,2260,2260,2260,2260,1345
|
|
20230915,142600,484249445,2265,2260,2265,2260,11
|
|
20230915,142500,484224535,2255,2255,2255,2255,6
|
|
20230915,142400,484211005,2255,2260,2260,2255,713
|
|
20230915,142300,482602940,2260,2260,2260,2260,0
|
|
20230915,142200,482602940,2260,2260,2260,2260,0
|
|
20230915,142100,482602940,2260,2260,2260,2260,0
|
|
20230915,142000,482602940,2260,2260,2260,2260,500
|
|
20230915,141900,481472940,2260,2265,2265,2260,1885
|
|
20230915,141800,477210915,2265,2265,2265,2265,300
|
|
20230915,141700,476531415,2270,2270,2270,2270,35
|
|
20230915,141600,476451965,2270,2270,2270,2270,0
|
|
20230915,141500,476451965,2270,2260,2270,2260,10450
|
|
20230915,141400,452735465,2265,2260,2265,2260,1001
|
|
20230915,141300,450473200,2265,2265,2265,2265,0
|
|
20230915,141200,450473200,2265,2265,2265,2265,0
|
|
20230915,141100,450473200,2265,2265,2265,2265,0
|
|
20230915,141000,450473200,2265,2265,2265,2265,552
|
|
20230915,140900,449222920,2270,2270,2270,2270,0
|
|
20230915,140800,449222920,2270,2270,2270,2270,50
|
|
20230915,140700,449109420,2255,2255,2255,2255,0
|
|
20230915,140600,449109420,2255,2255,2255,2255,0
|
|
20230915,140500,449109420,2255,2260,2260,2255,5000
|
|
20230915,140400,437822070,2265,2265,2265,2265,0
|
|
20230915,140300,437822070,2265,2265,2265,2265,2442
|
|
20230915,140200,432290940,2270,2270,2270,2270,11
|
|
20230915,140100,432265970,2275,2275,2275,2275,947
|
|
20230915,140000,430111545,2275,2275,2275,2275,0
|
|
20230915,135900,430111545,2275,2275,2275,2275,0
|
|
20230915,135800,430111545,2275,2275,2275,2275,0
|
|
20230915,135700,430111545,2275,2275,2275,2275,0
|
|
20230915,135600,430111545,2275,2270,2275,2270,182
|
|
20230915,135500,429697745,2270,2270,2270,2270,1266
|
|
20230915,135400,426823925,2270,2270,2270,2270,881
|
|
20230915,135300,424824055,2270,2270,2270,2270,0
|
|
20230915,135200,424824055,2270,2270,2270,2270,8
|
|
20230915,135100,424805895,2265,2265,2265,2265,1313
|
|
20230915,135000,421831950,2260,2260,2260,2260,0
|
|
20230915,134900,421831950,2260,2260,2260,2260,0
|
|
20230915,134800,421831950,2260,2260,2260,2260,0
|
|
20230915,134700,421831950,2260,2260,2260,2260,0
|
|
20230915,134600,421831950,2260,2260,2260,2260,1752
|
|
20230915,134500,417872430,2260,2260,2260,2260,0
|
|
20230915,134400,417872430,2260,2260,2260,2260,0
|
|
20230915,134300,417872430,2260,2260,2260,2260,0
|
|
20230915,134200,417872430,2260,2260,2260,2260,364
|
|
20230915,134100,417049790,2260,2260,2260,2260,0
|
|
20230915,134000,417049790,2260,2260,2260,2260,0
|
|
20230915,133900,417049790,2260,2260,2260,2260,0
|
|
20230915,133800,417049790,2260,2255,2260,2255,2
|
|
20230915,133700,417045275,2245,2245,2245,2245,1267
|
|
20230915,133600,414200860,2245,2250,2250,2245,1789
|
|
20230915,133500,410177215,2255,2255,2255,2255,0
|
|
20230915,133400,410177215,2255,2255,2255,2255,0
|
|
20230915,133300,410177215,2255,2255,2255,2255,225
|
|
20230915,133200,409669840,2255,2255,2255,2255,449
|
|
20230915,133100,408657345,2260,2260,2260,2260,0
|
|
20230915,133000,408657345,2260,2260,2260,2260,0
|
|
20230915,132900,408657345,2260,2260,2260,2260,2
|
|
20230915,132800,408652825,2255,2255,2255,2255,2
|
|
20230915,132700,408648315,2260,2260,2260,2260,0
|
|
20230915,132600,408648315,2260,2260,2260,2260,100
|
|
20230915,132500,408422315,2260,2260,2260,2260,350
|
|
20230915,132400,407631315,2260,2260,2260,2260,0
|
|
20230915,132300,407631315,2260,2260,2260,2260,0
|
|
20230915,132200,407631315,2260,2260,2260,2260,420
|
|
20230915,132100,406682115,2260,2260,2260,2260,0
|
|
20230915,132000,406682115,2260,2260,2260,2260,0
|
|
20230915,131900,406682115,2260,2260,2260,2260,0
|
|
20230915,131800,406682115,2260,2260,2260,2260,0
|
|
20230915,131700,406682115,2260,2260,2260,2260,0
|
|
20230915,131600,406682115,2260,2260,2260,2260,200
|
|
20230915,131500,406230115,2260,2260,2260,2260,0
|
|
20230915,131400,406230115,2260,2260,2260,2260,10
|
|
20230915,131300,406207515,2260,2260,2260,2260,0
|
|
20230915,131200,406207515,2260,2260,2260,2260,0
|
|
20230915,131100,406207515,2260,2260,2260,2260,0
|
|
20230915,131000,406207515,2260,2260,2260,2260,0
|
|
20230915,130900,406207515,2260,2260,2260,2260,34
|
|
20230915,130800,406130675,2250,2250,2250,2250,600
|
|
20230915,130700,404780675,2245,2245,2245,2245,38
|
|
20230915,130600,404695365,2250,2250,2250,2250,0
|
|
20230915,130500,404695365,2250,2250,2250,2250,0
|
|
20230915,130400,404695365,2250,2250,2250,2250,0
|
|
20230915,130300,404695365,2250,2250,2250,2250,0
|
|
20230915,130200,404695365,2250,2250,2250,2250,0
|
|
20230915,130100,404695365,2250,2250,2250,2250,85
|
|
20230915,130000,404504115,2250,2250,2250,2250,300
|
|
20230915,125900,403829115,2250,2250,2250,2250,4
|
|
20230915,125800,403820115,2260,2260,2260,2260,0
|
|
20230915,125700,403820115,2260,2260,2260,2260,0
|
|
20230915,125600,403820115,2260,2260,2260,2260,0
|
|
20230915,125500,403820115,2260,2260,2260,2260,0
|
|
20230915,125400,403820115,2260,2260,2260,2260,7
|
|
20230915,125300,403804295,2245,2245,2245,2245,0
|
|
20230915,125200,403804295,2245,2245,2245,2245,0
|
|
20230915,125100,403804295,2245,2245,2245,2245,91
|
|
20230915,125000,403600000,2250,2250,2250,2250,3222
|
|
20230915,124900,396350500,2250,2250,2250,2250,0
|
|
20230915,124800,396350500,2250,2250,2250,2250,787
|
|
20230915,124700,394579750,2250,2250,2250,2250,0
|
|
20230915,124600,394579750,2250,2250,2250,2250,0
|
|
20230915,124500,394579750,2250,2250,2250,2250,0
|
|
20230915,124400,394579750,2250,2250,2250,2250,0
|
|
20230915,124300,394579750,2250,2250,2250,2250,0
|
|
20230915,124200,394579750,2250,2250,2250,2250,100
|
|
20230915,124100,394354750,2250,2250,2250,2250,100
|
|
20230915,124000,394129750,2250,2255,2255,2250,8000
|
|
20230915,123900,376124125,2260,2260,2260,2260,1
|
|
20230915,123800,376121865,2260,2255,2260,2255,21
|
|
20230915,123700,376074505,2255,2255,2255,2255,0
|
|
20230915,123600,376074505,2255,2255,2255,2255,0
|
|
20230915,123500,376074505,2255,2255,2255,2255,0
|
|
20230915,123400,376074505,2255,2255,2255,2255,0
|
|
20230915,123300,376074505,2255,2255,2255,2255,0
|
|
20230915,123200,376074505,2255,2255,2255,2255,20
|
|
20230915,123100,376029405,2255,2255,2255,2255,0
|
|
20230915,123000,376029405,2255,2255,2255,2255,881
|
|
20230915,122900,374042750,2255,2255,2255,2255,0
|
|
20230915,122800,374042750,2255,2255,2255,2255,0
|
|
20230915,122700,374042750,2255,2255,2255,2255,0
|
|
20230915,122600,374042750,2255,2255,2255,2255,0
|
|
20230915,122500,374042750,2255,2255,2255,2255,0
|
|
20230915,122400,374042750,2255,2255,2255,2255,0
|
|
20230915,122300,374042750,2255,2255,2255,2255,0
|
|
20230915,122200,374042750,2255,2255,2255,2255,15
|
|
20230915,122100,374008925,2255,2255,2255,2255,257
|
|
20230915,122000,373429390,2255,2255,2255,2255,52
|
|
20230915,121900,373312130,2255,2255,2255,2255,1463
|
|
20230915,121800,370013065,2255,2255,2255,2255,592
|
|
20230915,121700,368678105,2260,2260,2260,2260,25
|
|
20230915,121600,368621605,2260,2260,2260,2260,0
|
|
20230915,121500,368621605,2260,2260,2260,2260,0
|
|
20230915,121400,368621605,2260,2260,2260,2260,0
|
|
20230915,121300,368621605,2260,2260,2260,2260,86
|
|
20230915,121200,368427245,2255,2255,2255,2255,399
|
|
20230915,121100,367527500,2255,2255,2255,2255,0
|
|
20230915,121000,367527500,2255,2255,2255,2255,0
|
|
20230915,120900,367527500,2255,2255,2255,2255,0
|
|
20230915,120800,367527500,2255,2255,2255,2255,0
|
|
20230915,120700,367527500,2255,2255,2255,2255,197
|
|
20230915,120600,367083265,2255,2255,2255,2255,1000
|
|
20230915,120500,364828265,2255,2255,2255,2255,0
|
|
20230915,120400,364828265,2255,2260,2260,2255,1972
|
|
20230915,120300,360376965,2260,2260,2260,2260,0
|
|
20230915,120200,360376965,2260,2260,2260,2260,0
|
|
20230915,120100,360376965,2260,2260,2260,2260,0
|
|
20230915,120000,360376965,2260,2260,2260,2260,400
|
|
20230915,115900,359472965,2270,2270,2270,2270,0
|
|
20230915,115800,359472965,2270,2270,2270,2270,0
|
|
20230915,115700,359472965,2270,2270,2270,2270,0
|
|
20230915,115600,359472965,2270,2270,2270,2270,600
|
|
20230915,115500,358110965,2265,2265,2265,2265,0
|
|
20230915,115400,358110965,2265,2265,2265,2265,126
|
|
20230915,115300,357825575,2270,2270,2270,2270,180
|
|
20230915,115200,357416975,2270,2270,2270,2270,1
|
|
20230915,115100,357414705,2265,2265,2265,2265,77
|
|
20230915,115000,357240300,2265,2265,2265,2265,0
|
|
20230915,114900,357240300,2265,2265,2265,2265,15
|
|
20230915,114800,357206325,2255,2255,2255,2255,3000
|
|
20230915,114700,350441325,2265,2265,2265,2265,0
|
|
20230915,114600,350441325,2265,2265,2265,2265,0
|
|
20230915,114500,350441325,2265,2265,2265,2265,0
|
|
20230915,114400,350441325,2265,2265,2265,2265,0
|
|
20230915,114300,350441325,2265,2265,2265,2265,0
|
|
20230915,114200,350441325,2265,2265,2265,2265,0
|
|
20230915,114100,350441325,2265,2265,2265,2265,0
|
|
20230915,114000,350441325,2265,2265,2265,2265,100
|
|
20230915,113900,350214825,2255,2255,2255,2255,0
|
|
20230915,113800,350214825,2255,2265,2265,2255,7840
|
|
20230915,113700,332528320,2265,2265,2265,2265,0
|
|
20230915,113600,332528320,2265,2265,2265,2265,18
|
|
20230915,113500,332487550,2265,2265,2265,2265,0
|
|
20230915,113400,332487550,2265,2265,2265,2265,0
|
|
20230915,113300,332487550,2265,2265,2265,2265,0
|
|
20230915,113200,332487550,2265,2265,2265,2265,200
|
|
20230915,113100,332034550,2265,2265,2265,2265,0
|
|
20230915,113000,332034550,2265,2265,2265,2265,1
|
|
20230915,112900,332032285,2270,2270,2270,2270,500
|
|
20230915,112800,330897285,2270,2270,2270,2270,0
|
|
20230915,112700,330897285,2270,2270,2270,2270,0
|
|
20230915,112600,330897285,2270,2270,2270,2270,117
|
|
20230915,112500,330631695,2275,2275,2275,2275,0
|
|
20230915,112400,330631695,2275,2275,2275,2275,0
|
|
20230915,112300,330631695,2275,2275,2275,2275,0
|
|
20230915,112200,330631695,2275,2275,2275,2275,0
|
|
20230915,112100,330631695,2275,2275,2275,2275,8
|
|
20230915,112000,330613495,2275,2275,2275,2275,400
|
|
20230915,111900,329703495,2275,2275,2275,2275,14
|
|
20230915,111800,329671645,2275,2285,2285,2260,92
|
|
20230915,111700,329463610,2285,2260,2285,2255,5145
|
|
20230915,111600,317856790,2260,2260,2260,2260,0
|
|
20230915,111500,317856790,2260,2260,2260,2260,1000
|
|
20230915,111400,315596790,2260,2260,2260,2260,50
|
|
20230915,111300,315483790,2270,2270,2270,2270,0
|
|
20230915,111200,315483790,2270,2270,2270,2270,0
|
|
20230915,111100,315483790,2270,2270,2270,2270,1513
|
|
20230915,111000,312049280,2275,2285,2285,2260,3062
|
|
20230915,110900,305128050,2260,2260,2260,2260,138
|
|
20230915,110800,304816170,2260,2280,2280,2260,524
|
|
20230915,110700,303630350,2280,2275,2280,2275,1592
|
|
20230915,110600,300001090,2260,2265,2265,2260,9279
|
|
20230915,110500,279028740,2265,2265,2265,2265,100
|
|
20230915,110400,278802240,2265,2265,2265,2265,549
|
|
20230915,110300,277558755,2275,2275,2275,2275,1
|
|
20230915,110200,277556480,2280,2280,2280,2280,0
|
|
20230915,110100,277556480,2280,2280,2280,2280,0
|
|
20230915,110000,277556480,2280,2280,2280,2280,0
|
|
20230915,105900,277556480,2280,2280,2280,2280,0
|
|
20230915,105800,277556480,2280,2280,2280,2280,0
|
|
20230915,105700,277556480,2280,2280,2280,2280,500
|
|
20230915,105600,276416480,2280,2260,2280,2260,4011
|
|
20230915,105500,267351450,2260,2265,2265,2260,9100
|
|
20230915,105400,246757030,2265,2270,2270,2265,56
|
|
20230915,105300,246630090,2265,2265,2265,2265,0
|
|
20230915,105200,246630090,2265,2265,2265,2265,0
|
|
20230915,105100,246630090,2265,2265,2265,2265,0
|
|
20230915,105000,246630090,2265,2285,2285,2265,1300
|
|
20230915,104900,243673500,2260,2260,2260,2260,0
|
|
20230915,104800,243673500,2260,2260,2260,2260,0
|
|
20230915,104700,243673500,2260,2265,2265,2260,3200
|
|
20230915,104600,236440500,2265,2265,2265,2265,25
|
|
20230915,104500,236383875,2265,2265,2265,2265,0
|
|
20230915,104400,236383875,2265,2270,2270,2265,13681
|
|
20230915,104300,205367810,2275,2280,2280,2275,1041
|
|
20230915,104200,202999485,2280,2280,2280,2280,499
|
|
20230915,104100,201861765,2285,2285,2285,2285,0
|
|
20230915,104000,201861765,2285,2285,2285,2285,0
|
|
20230915,103900,201861765,2285,2285,2285,2285,0
|
|
20230915,103800,201861765,2285,2280,2285,2280,734
|
|
20230915,103700,200186245,2285,2285,2285,2285,0
|
|
20230915,103600,200186245,2285,2285,2285,2285,0
|
|
20230915,103500,200186245,2285,2285,2285,2285,0
|
|
20230915,103400,200186245,2285,2280,2285,2280,2
|
|
20230915,103300,200181680,2275,2275,2275,2275,0
|
|
20230915,103200,200181680,2275,2275,2275,2275,100
|
|
20230915,103100,199954180,2275,2275,2275,2275,0
|
|
20230915,103000,199954180,2275,2275,2275,2275,0
|
|
20230915,102900,199954180,2275,2275,2275,2275,0
|
|
20230915,102800,199954180,2275,2275,2275,2275,69
|
|
20230915,102700,199797205,2275,2275,2275,2275,1
|
|
20230915,102600,199794930,2270,2270,2270,2270,320
|
|
20230915,102500,199068530,2275,2275,2275,2275,952
|
|
20230915,102400,196902730,2275,2275,2275,2275,3500
|
|
20230915,102300,188940230,2280,2280,2280,2280,1
|
|
20230915,102200,188937950,2275,2275,2275,2275,0
|
|
20230915,102100,188937950,2275,2275,2275,2275,0
|
|
20230915,102000,188937950,2275,2280,2280,2275,2000
|
|
20230915,101900,184387935,2280,2285,2285,2280,3510
|
|
20230915,101800,176367635,2280,2280,2280,2280,0
|
|
20230915,101700,176367635,2280,2280,2280,2280,0
|
|
20230915,101600,176367635,2280,2280,2280,2280,0
|
|
20230915,101500,176367635,2280,2280,2280,2280,1500
|
|
20230915,101400,172947635,2280,2280,2280,2280,0
|
|
20230915,101300,172947635,2280,2280,2280,2280,50
|
|
20230915,101200,172833635,2280,2280,2280,2280,30
|
|
20230915,101100,172765235,2280,2280,2280,2280,400
|
|
20230915,101000,171853235,2280,2280,2285,2280,65
|
|
20230915,100900,171704785,2280,2280,2280,2280,0
|
|
20230915,100800,171704785,2280,2285,2285,2280,904
|
|
20230915,100700,169639155,2285,2285,2285,2285,0
|
|
20230915,100600,169639155,2285,2285,2285,2285,43
|
|
20230915,100500,169540900,2285,2285,2285,2285,8
|
|
20230915,100400,169522620,2285,2285,2285,2285,100
|
|
20230915,100300,169294120,2275,2275,2275,2275,0
|
|
20230915,100200,169294120,2275,2275,2275,2275,0
|
|
20230915,100100,169294120,2275,2275,2275,2275,27
|
|
20230915,100000,169232695,2275,2275,2275,2275,450
|
|
20230915,095900,168208945,2285,2285,2285,2285,105
|
|
20230915,095800,167969020,2275,2275,2275,2275,710
|
|
20230915,095700,166353770,2275,2280,2280,2275,7499
|
|
20230915,095600,149282500,2285,2285,2285,2285,0
|
|
20230915,095500,149282500,2285,2280,2285,2280,1939
|
|
20230915,095400,144857580,2280,2280,2280,2280,738
|
|
20230915,095300,143174940,2280,2280,2280,2280,1437
|
|
20230915,095200,139898580,2280,2280,2280,2280,650
|
|
20230915,095100,138416580,2280,2280,2280,2280,5559
|
|
20230915,095000,125742060,2280,2280,2280,2280,1
|
|
20230915,094900,125739780,2285,2285,2285,2285,3157
|
|
20230915,094800,118526035,2285,2285,2285,2285,1200
|
|
20230915,094700,115784035,2285,2285,2285,2285,1
|
|
20230915,094600,115781750,2285,2285,2285,2285,501
|
|
20230915,094500,114636965,2285,2285,2285,2285,1558
|
|
20230915,094400,111076935,2285,2285,2285,2285,651
|
|
20230915,094300,109589400,2280,2280,2280,2280,280
|
|
20230915,094200,108951000,2280,2280,2280,2280,200
|
|
20230915,094100,108495000,2280,2275,2280,2275,1922
|
|
20230915,094000,104119930,2275,2275,2275,2275,10
|
|
20230915,093900,104097180,2275,2275,2275,2275,3
|
|
20230915,093800,104090355,2275,2275,2275,2275,2
|
|
20230915,093700,104085805,2275,2275,2275,2275,1
|
|
20230915,093600,104083530,2265,2265,2265,2265,15
|
|
20230915,093500,104049555,2275,2275,2275,2275,281
|
|
20230915,093400,103410280,2275,2275,2275,2275,32
|
|
20230915,093300,103337480,2275,2275,2275,2275,1
|
|
20230915,093200,103335205,2275,2275,2275,2275,553
|
|
20230915,093100,102077130,2275,2275,2275,2275,0
|
|
20230915,093000,102077130,2275,2275,2275,2275,26
|
|
20230915,092900,102017980,2265,2265,2265,2265,0
|
|
20230915,092800,102017980,2265,2270,2270,2265,2030
|
|
20230915,092700,97419285,2270,2275,2275,2270,1750
|
|
20230915,092600,93444035,2280,2280,2280,2280,0
|
|
20230915,092500,93444035,2280,2280,2280,2280,0
|
|
20230915,092400,93444035,2280,2280,2280,2280,0
|
|
20230915,092300,93444035,2280,2280,2280,2280,500
|
|
20230915,092200,92304035,2280,2280,2280,2280,60
|
|
20230915,092100,92167235,2265,2265,2265,2265,0
|
|
20230915,092000,92167235,2265,2265,2265,2265,1000
|
|
20230915,091900,89902235,2265,2265,2265,2265,0
|
|
20230915,091800,89902235,2265,2265,2265,2265,0
|
|
20230915,091700,89902235,2265,2265,2265,2265,0
|
|
20230915,091600,89902235,2265,2265,2265,2265,0
|
|
20230915,091500,89902235,2265,2265,2265,2265,0
|
|
20230915,091400,89902235,2265,2265,2265,2265,0
|
|
20230915,091300,89902235,2265,2265,2265,2265,1686
|
|
20230915,091200,86083445,2265,2265,2265,2265,0
|
|
20230915,091100,86083445,2265,2280,2290,2260,23653
|
|
20230915,091000,32120650,2280,2260,2280,2260,707
|
|
20230915,090900,30522430,2265,2285,2285,2265,245
|
|
20230915,090800,29967025,2285,2270,2290,2270,1060
|
|
20230915,090700,27549460,2265,2265,2265,2265,16
|
|
20230915,090600,27513220,2260,2240,2260,2240,5536
|
|
20230915,090500,15014350,2240,2240,2240,2240,0
|
|
20230915,090400,15014350,2240,2240,2240,2240,0
|
|
20230915,090300,15014350,2240,2240,2240,2240,2040
|
|
20230915,090200,10444750,2240,2260,2260,2240,1395
|
|
20230915,090100,7308750,2260,2260,2260,2255,450
|
|
20230915,090000,6291840,2260,2260,2260,2260,2784
|