599 lines
29 KiB
CSV
599 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185600,742157155,2405,2405,2405,2405,4325
|
|
20230904,185500,742157155,2405,2405,2405,2405,0
|
|
20230904,185400,742157155,2405,2405,2405,2405,0
|
|
20230904,185300,742157155,2405,2405,2405,2405,0
|
|
20230904,185200,742157155,2405,2405,2405,2405,0
|
|
20230904,185100,742157155,2405,2405,2405,2405,0
|
|
20230904,185000,742157155,2405,2405,2405,2405,0
|
|
20230904,184900,742157155,2405,2405,2405,2405,0
|
|
20230904,184800,742157155,2405,2405,2405,2405,0
|
|
20230904,184700,742157155,2405,2405,2405,2405,0
|
|
20230904,184600,742157155,2405,2405,2405,2405,0
|
|
20230904,184500,742157155,2405,2405,2405,2405,0
|
|
20230904,184400,742157155,2405,2405,2405,2405,0
|
|
20230904,184300,742157155,2405,2405,2405,2405,0
|
|
20230904,184200,742157155,2405,2405,2405,2405,0
|
|
20230904,184100,742157155,2405,2405,2405,2405,0
|
|
20230904,184000,742157155,2405,2405,2405,2405,0
|
|
20230904,183900,742157155,2405,2405,2405,2405,0
|
|
20230904,183800,742157155,2405,2405,2405,2405,0
|
|
20230904,183700,742157155,2405,2405,2405,2405,0
|
|
20230904,183600,742157155,2405,2405,2405,2405,0
|
|
20230904,183500,742157155,2405,2405,2405,2405,0
|
|
20230904,183400,742157155,2405,2405,2405,2405,0
|
|
20230904,183300,742157155,2405,2405,2405,2405,0
|
|
20230904,183200,742157155,2405,2405,2405,2405,0
|
|
20230904,183100,742157155,2405,2405,2405,2405,0
|
|
20230904,183000,742157155,2405,2405,2405,2405,0
|
|
20230904,182900,742157155,2405,2405,2405,2405,0
|
|
20230904,182800,742157155,2405,2405,2405,2405,0
|
|
20230904,182700,742157155,2405,2405,2405,2405,0
|
|
20230904,182600,742157155,2405,2405,2405,2405,4325
|
|
20230904,182500,742157155,2405,2405,2405,2405,0
|
|
20230904,182400,742157155,2405,2405,2405,2405,0
|
|
20230904,182300,742157155,2405,2405,2405,2405,0
|
|
20230904,182200,742157155,2405,2405,2405,2405,0
|
|
20230904,182100,742157155,2405,2405,2405,2405,0
|
|
20230904,182000,742157155,2405,2405,2405,2405,0
|
|
20230904,181900,742157155,2405,2405,2405,2405,0
|
|
20230904,181800,742157155,2405,2405,2405,2405,0
|
|
20230904,181700,742157155,2405,2405,2405,2405,0
|
|
20230904,181600,742157155,2405,2405,2405,2405,0
|
|
20230904,181500,742157155,2405,2405,2405,2405,0
|
|
20230904,181400,742157155,2405,2405,2405,2405,0
|
|
20230904,181300,742157155,2405,2405,2405,2405,0
|
|
20230904,181200,742157155,2405,2405,2405,2405,0
|
|
20230904,181100,742157155,2405,2405,2405,2405,0
|
|
20230904,181000,742157155,2405,2405,2405,2405,0
|
|
20230904,180900,742157155,2405,2405,2405,2405,0
|
|
20230904,180800,742157155,2405,2405,2405,2405,0
|
|
20230904,180700,742157155,2405,2405,2405,2405,0
|
|
20230904,180600,742157155,2405,2405,2405,2405,0
|
|
20230904,180500,742157155,2405,2405,2405,2405,0
|
|
20230904,180400,742157155,2405,2405,2405,2405,0
|
|
20230904,180300,742157155,2405,2405,2405,2405,0
|
|
20230904,180200,742157155,2405,2405,2405,2405,0
|
|
20230904,180100,742157155,2405,2405,2405,2405,0
|
|
20230904,180000,742157155,2405,2405,2405,2405,0
|
|
20230904,175900,742157155,2405,2405,2405,2405,0
|
|
20230904,175800,742157155,2405,2405,2405,2405,0
|
|
20230904,175700,742157155,2405,2405,2405,2405,0
|
|
20230904,175600,742157155,2405,2405,2405,2405,4325
|
|
20230904,175500,742157155,2405,2405,2405,2405,0
|
|
20230904,175400,742157155,2405,2405,2405,2405,0
|
|
20230904,175300,742157155,2405,2405,2405,2405,0
|
|
20230904,175200,742157155,2405,2405,2405,2405,0
|
|
20230904,175100,742157155,2405,2405,2405,2405,0
|
|
20230904,175000,742157155,2405,2405,2405,2405,0
|
|
20230904,174900,742157155,2405,2405,2405,2405,0
|
|
20230904,174800,742157155,2405,2405,2405,2405,0
|
|
20230904,174700,742157155,2405,2405,2405,2405,0
|
|
20230904,174600,742157155,2405,2405,2405,2405,0
|
|
20230904,174500,742157155,2405,2405,2405,2405,0
|
|
20230904,174400,742157155,2405,2405,2405,2405,0
|
|
20230904,174300,742157155,2405,2405,2405,2405,0
|
|
20230904,174200,742157155,2405,2405,2405,2405,0
|
|
20230904,174100,742157155,2405,2405,2405,2405,0
|
|
20230904,174000,742157155,2405,2405,2405,2405,0
|
|
20230904,173900,742157155,2405,2405,2405,2405,0
|
|
20230904,173800,742157155,2405,2405,2405,2405,0
|
|
20230904,173700,742157155,2405,2405,2405,2405,0
|
|
20230904,173600,742157155,2405,2405,2405,2405,0
|
|
20230904,173500,742157155,2405,2405,2405,2405,0
|
|
20230904,173400,742157155,2405,2405,2405,2405,0
|
|
20230904,173300,742157155,2405,2405,2405,2405,0
|
|
20230904,173200,742157155,2405,2405,2405,2405,0
|
|
20230904,173100,742157155,2405,2405,2405,2405,0
|
|
20230904,173000,742157155,2405,2405,2405,2405,0
|
|
20230904,172900,742157155,2405,2405,2405,2405,0
|
|
20230904,172800,742157155,2405,2405,2405,2405,0
|
|
20230904,172700,742157155,2405,2405,2405,2405,0
|
|
20230904,172600,742157155,2405,2405,2405,2405,4325
|
|
20230904,172500,742157155,2405,2405,2405,2405,0
|
|
20230904,172400,742157155,2405,2405,2405,2405,0
|
|
20230904,172300,742157155,2405,2405,2405,2405,0
|
|
20230904,172200,742157155,2405,2405,2405,2405,0
|
|
20230904,172100,742157155,2405,2405,2405,2405,0
|
|
20230904,172000,742157155,2405,2405,2405,2405,0
|
|
20230904,171900,742157155,2405,2405,2405,2405,0
|
|
20230904,171800,742157155,2405,2405,2405,2405,0
|
|
20230904,171700,742157155,2405,2405,2405,2405,0
|
|
20230904,171600,742157155,2405,2405,2405,2405,0
|
|
20230904,171500,742157155,2405,2405,2405,2405,0
|
|
20230904,171400,742157155,2405,2405,2405,2405,0
|
|
20230904,171300,742157155,2405,2405,2405,2405,0
|
|
20230904,171200,742157155,2405,2405,2405,2405,0
|
|
20230904,171100,742157155,2405,2405,2405,2405,0
|
|
20230904,171000,742157155,2405,2405,2405,2405,0
|
|
20230904,170900,742157155,2405,2405,2405,2405,0
|
|
20230904,170800,742157155,2405,2405,2405,2405,0
|
|
20230904,170700,742157155,2405,2405,2405,2405,0
|
|
20230904,170600,742157155,2405,2405,2405,2405,0
|
|
20230904,170500,742157155,2405,2405,2405,2405,0
|
|
20230904,170400,742157155,2405,2405,2405,2405,0
|
|
20230904,170300,742157155,2405,2405,2405,2405,0
|
|
20230904,170200,742157155,2405,2405,2405,2405,0
|
|
20230904,170100,742157155,2405,2405,2405,2405,0
|
|
20230904,170000,742157155,2405,2405,2405,2405,0
|
|
20230904,165900,742157155,2405,2405,2405,2405,0
|
|
20230904,165800,742157155,2405,2405,2405,2405,0
|
|
20230904,165700,742157155,2405,2405,2405,2405,0
|
|
20230904,165600,742157155,2405,2405,2405,2405,4325
|
|
20230904,165500,742157155,2405,2405,2405,2405,0
|
|
20230904,165400,742157155,2405,2405,2405,2405,0
|
|
20230904,165300,742157155,2405,2405,2405,2405,0
|
|
20230904,165200,742157155,2405,2405,2405,2405,0
|
|
20230904,165100,742157155,2405,2405,2405,2405,0
|
|
20230904,165000,742157155,2405,2405,2405,2405,0
|
|
20230904,164900,742157155,2405,2405,2405,2405,0
|
|
20230904,164800,742157155,2405,2405,2405,2405,0
|
|
20230904,164700,742157155,2405,2405,2405,2405,0
|
|
20230904,164600,742157155,2405,2405,2405,2405,0
|
|
20230904,164500,742157155,2405,2405,2405,2405,0
|
|
20230904,164400,742157155,2405,2405,2405,2405,0
|
|
20230904,164300,742157155,2405,2405,2405,2405,0
|
|
20230904,164200,742157155,2405,2405,2405,2405,0
|
|
20230904,164100,742157155,2405,2405,2405,2405,0
|
|
20230904,164000,742157155,2405,2405,2405,2405,0
|
|
20230904,163900,742157155,2405,2405,2405,2405,0
|
|
20230904,163800,742157155,2405,2405,2405,2405,0
|
|
20230904,163700,742157155,2405,2405,2405,2405,0
|
|
20230904,163600,742157155,2405,2405,2405,2405,0
|
|
20230904,163500,742157155,2405,2405,2405,2405,0
|
|
20230904,163400,742157155,2405,2405,2405,2405,0
|
|
20230904,163300,742157155,2405,2405,2405,2405,0
|
|
20230904,163200,742157155,2405,2405,2405,2405,0
|
|
20230904,163100,742157155,2405,2405,2405,2405,0
|
|
20230904,163000,742157155,2405,2405,2405,2405,0
|
|
20230904,162900,742157155,2405,2405,2405,2405,0
|
|
20230904,162800,742157155,2405,2405,2405,2405,0
|
|
20230904,162700,742157155,2405,2405,2405,2405,0
|
|
20230904,162600,742157155,2405,2405,2405,2405,4325
|
|
20230904,162500,742157155,2405,2405,2405,2405,0
|
|
20230904,162400,742157155,2405,2405,2405,2405,0
|
|
20230904,162300,742157155,2405,2405,2405,2405,0
|
|
20230904,162200,742157155,2405,2405,2405,2405,0
|
|
20230904,162100,742157155,2405,2405,2405,2405,0
|
|
20230904,162000,742157155,2405,2405,2405,2405,0
|
|
20230904,161900,742157155,2405,2405,2405,2405,0
|
|
20230904,161800,742157155,2405,2405,2405,2405,0
|
|
20230904,161700,742157155,2405,2405,2405,2405,0
|
|
20230904,161600,742157155,2405,2405,2405,2405,0
|
|
20230904,161500,742157155,2405,2405,2405,2405,0
|
|
20230904,161400,742157155,2405,2405,2405,2405,0
|
|
20230904,161300,742157155,2405,2405,2405,2405,0
|
|
20230904,161200,742157155,2405,2405,2405,2405,0
|
|
20230904,161100,742157155,2405,2405,2405,2405,0
|
|
20230904,161000,742157155,2405,2405,2405,2405,0
|
|
20230904,160900,742157155,2405,2405,2405,2405,0
|
|
20230904,160800,742157155,2405,2405,2405,2405,0
|
|
20230904,160700,742157155,2405,2405,2405,2405,0
|
|
20230904,160600,742157155,2405,2405,2405,2405,0
|
|
20230904,160500,742157155,2405,2405,2405,2405,0
|
|
20230904,160400,742157155,2405,2405,2405,2405,0
|
|
20230904,160300,742157155,2405,2405,2405,2405,0
|
|
20230904,160200,742157155,2405,2405,2405,2405,0
|
|
20230904,160100,742157155,2405,2405,2405,2405,0
|
|
20230904,160000,742157155,2405,2405,2405,2405,0
|
|
20230904,155900,742157155,2405,2405,2405,2405,0
|
|
20230904,155800,742157155,2405,2405,2405,2405,0
|
|
20230904,155700,742157155,2405,2405,2405,2405,0
|
|
20230904,155600,742157155,2405,2405,2405,2405,4325
|
|
20230904,155500,742157155,2405,2405,2405,2405,0
|
|
20230904,155400,742157155,2405,2405,2405,2405,0
|
|
20230904,155300,742157155,2405,2405,2405,2405,0
|
|
20230904,155200,742157155,2405,2405,2405,2405,0
|
|
20230904,155100,742157155,2405,2405,2405,2405,0
|
|
20230904,155000,742157155,2405,2405,2405,2405,0
|
|
20230904,154900,742157155,2405,2405,2405,2405,0
|
|
20230904,154800,742157155,2405,2405,2405,2405,0
|
|
20230904,154700,742157155,2405,2405,2405,2405,0
|
|
20230904,154600,742157155,2405,2405,2405,2405,0
|
|
20230904,154500,742157155,2405,2405,2405,2405,0
|
|
20230904,154400,742157155,2405,2405,2405,2405,0
|
|
20230904,154300,742157155,2405,2405,2405,2405,0
|
|
20230904,154200,742157155,2405,2405,2405,2405,0
|
|
20230904,154100,742157155,2405,2405,2405,2405,0
|
|
20230904,154000,742157155,2405,2405,2405,2405,0
|
|
20230904,153900,742157155,2405,2405,2405,2405,0
|
|
20230904,153800,742157155,2405,2405,2405,2405,0
|
|
20230904,153700,742157155,2405,2405,2405,2405,0
|
|
20230904,153600,742157155,2405,2405,2405,2405,0
|
|
20230904,153500,742157155,2405,2405,2405,2405,0
|
|
20230904,153400,742157155,2405,2405,2405,2405,0
|
|
20230904,153300,742157155,2405,2405,2405,2405,0
|
|
20230904,153200,742157155,2405,2405,2405,2405,0
|
|
20230904,153100,742157155,2405,2405,2405,2405,0
|
|
20230904,153000,742157155,2405,2405,2405,2405,4325
|
|
20230904,152900,731755530,2405,2405,2405,2405,0
|
|
20230904,152800,731755530,2405,2405,2405,2405,0
|
|
20230904,152700,731755530,2405,2405,2405,2405,0
|
|
20230904,152600,731755530,2405,2405,2405,2405,0
|
|
20230904,152500,731755530,2405,2405,2405,2405,0
|
|
20230904,152400,731755530,2405,2405,2405,2405,0
|
|
20230904,152300,731755530,2405,2405,2405,2405,0
|
|
20230904,152200,731755530,2405,2405,2405,2405,0
|
|
20230904,152100,731755530,2405,2405,2405,2405,0
|
|
20230904,152000,731755530,2405,2405,2405,2405,0
|
|
20230904,151900,731755530,2405,2400,2405,2395,1409
|
|
20230904,151800,728373395,2400,2400,2405,2400,1395
|
|
20230904,151700,725024645,2405,2400,2405,2400,93
|
|
20230904,151600,724801415,2400,2405,2405,2400,2463
|
|
20230904,151500,718889195,2405,2400,2405,2400,25
|
|
20230904,151400,718829140,2405,2405,2405,2405,0
|
|
20230904,151300,718829140,2405,2405,2405,2405,5
|
|
20230904,151200,718817115,2405,2405,2405,2405,9
|
|
20230904,151100,718795470,2405,2405,2405,2405,544
|
|
20230904,151000,717487150,2405,2405,2405,2405,550
|
|
20230904,150900,716164400,2405,2405,2405,2400,2806
|
|
20230904,150800,709415980,2400,2410,2410,2400,34
|
|
20230904,150700,709334325,2400,2400,2400,2400,247
|
|
20230904,150600,708741525,2405,2405,2405,2405,814
|
|
20230904,150500,706783855,2410,2405,2410,2405,797
|
|
20230904,150400,704867065,2410,2410,2410,2405,411
|
|
20230904,150300,703878565,2410,2410,2410,2410,10
|
|
20230904,150200,703854465,2410,2410,2410,2410,0
|
|
20230904,150100,703854465,2410,2410,2410,2410,3
|
|
20230904,150000,703847235,2410,2405,2410,2405,11
|
|
20230904,145900,703820760,2405,2400,2405,2400,460
|
|
20230904,145800,702714475,2405,2400,2405,2400,1251
|
|
20230904,145700,699710820,2400,2400,2400,2400,745
|
|
20230904,145600,697922820,2395,2400,2400,2395,292
|
|
20230904,145500,697223070,2400,2400,2400,2400,2065
|
|
20230904,145400,692267070,2400,2405,2405,2400,682
|
|
20230904,145300,690626865,2405,2400,2405,2400,2844
|
|
20230904,145200,683790850,2400,2405,2405,2400,1351
|
|
20230904,145100,680547930,2405,2405,2405,2405,5
|
|
20230904,145000,680535905,2405,2405,2405,2405,831
|
|
20230904,144900,678537350,2405,2405,2405,2405,0
|
|
20230904,144800,678537350,2405,2405,2405,2400,1271
|
|
20230904,144700,675480845,2405,2405,2405,2405,249
|
|
20230904,144600,674882000,2405,2405,2405,2405,51
|
|
20230904,144500,674759345,2405,2405,2405,2405,1069
|
|
20230904,144400,672188400,2400,2400,2400,2400,1004
|
|
20230904,144300,669778800,2400,2400,2400,2395,2597
|
|
20230904,144200,663546450,2405,2405,2405,2400,4265
|
|
20230904,144100,653310180,2405,2405,2405,2405,1194
|
|
20230904,144000,650438610,2405,2410,2410,2405,372
|
|
20230904,143900,649542860,2410,2410,2410,2410,54
|
|
20230904,143800,649412720,2410,2410,2420,2405,2197
|
|
20230904,143700,644110610,2405,2410,2410,2405,61
|
|
20230904,143600,643963885,2410,2410,2410,2410,200
|
|
20230904,143500,643481885,2410,2410,2410,2405,172
|
|
20230904,143400,643067895,2405,2410,2410,2405,609
|
|
20230904,143300,641603090,2410,2405,2410,2405,340
|
|
20230904,143200,640785380,2405,2410,2415,2405,318
|
|
20230904,143100,640020195,2410,2410,2410,2405,715
|
|
20230904,143000,638298345,2405,2410,2415,2405,326
|
|
20230904,142900,637514295,2410,2415,2415,2405,148
|
|
20230904,142800,637157595,2415,2415,2415,2415,0
|
|
20230904,142700,637157595,2415,2415,2415,2415,1131
|
|
20230904,142600,634426230,2415,2415,2415,2405,3806
|
|
20230904,142500,625258405,2415,2420,2420,2415,278
|
|
20230904,142400,624586995,2415,2415,2415,2415,1
|
|
20230904,142300,624584580,2415,2415,2415,2415,13
|
|
20230904,142200,624553185,2415,2415,2415,2415,1862
|
|
20230904,142100,620056455,2420,2420,2420,2420,105
|
|
20230904,142000,619802355,2420,2420,2425,2420,1095
|
|
20230904,141900,617152450,2420,2420,2420,2420,100
|
|
20230904,141800,616910450,2420,2420,2420,2420,764
|
|
20230904,141700,615061570,2420,2420,2420,2420,5
|
|
20230904,141600,615049470,2420,2420,2420,2420,45
|
|
20230904,141500,614940570,2420,2420,2420,2420,28
|
|
20230904,141400,614872810,2420,2420,2420,2420,42
|
|
20230904,141300,614771170,2420,2420,2420,2420,2
|
|
20230904,141200,614766330,2415,2415,2415,2415,467
|
|
20230904,141100,613638525,2410,2415,2415,2410,2052
|
|
20230904,141000,608693040,2410,2415,2415,2410,2030
|
|
20230904,140900,603792090,2415,2420,2420,2415,1862
|
|
20230904,140800,599292845,2425,2425,2425,2425,0
|
|
20230904,140700,599292845,2425,2420,2425,2420,4
|
|
20230904,140600,599283160,2415,2420,2425,2415,2189
|
|
20230904,140500,593987580,2425,2420,2425,2420,401
|
|
20230904,140400,593017135,2425,2425,2425,2425,1
|
|
20230904,140300,593014710,2425,2425,2430,2425,1599
|
|
20230904,140200,589137120,2430,2425,2430,2425,106
|
|
20230904,140100,588880060,2435,2435,2435,2435,0
|
|
20230904,140000,588880060,2435,2435,2435,2435,8
|
|
20230904,135900,588860580,2430,2430,2430,2430,2
|
|
20230904,135800,588855720,2430,2430,2435,2430,19
|
|
20230904,135700,588809545,2430,2430,2430,2430,0
|
|
20230904,135600,588809545,2430,2430,2430,2430,11
|
|
20230904,135500,588782815,2430,2430,2430,2430,184
|
|
20230904,135400,588335695,2430,2430,2430,2430,362
|
|
20230904,135300,587456035,2435,2430,2435,2430,8507
|
|
20230904,135200,566783525,2435,2435,2440,2430,1025
|
|
20230904,135100,564287695,2435,2440,2440,2435,6604
|
|
20230904,135000,548206665,2445,2440,2445,2440,45
|
|
20230904,134900,548096855,2440,2440,2440,2440,658
|
|
20230904,134800,546491335,2440,2440,2440,2440,1142
|
|
20230904,134700,543704855,2440,2440,2440,2440,2039
|
|
20230904,134600,538729695,2440,2440,2440,2440,132
|
|
20230904,134500,538407615,2445,2445,2445,2445,6
|
|
20230904,134400,538392945,2440,2440,2440,2440,6
|
|
20230904,134300,538378305,2435,2440,2450,2435,1497
|
|
20230904,134200,534723475,2440,2440,2440,2435,1427
|
|
20230904,134100,531244095,2440,2440,2440,2440,102
|
|
20230904,134000,530995215,2440,2440,2440,2435,807
|
|
20230904,133900,529030135,2440,2440,2440,2440,0
|
|
20230904,133800,529030135,2440,2440,2440,2440,742
|
|
20230904,133700,527219655,2440,2440,2440,2440,12
|
|
20230904,133600,527190375,2440,2440,2440,2440,9
|
|
20230904,133500,527168415,2440,2440,2440,2440,10
|
|
20230904,133400,527144015,2440,2440,2440,2440,0
|
|
20230904,133300,527144015,2440,2440,2440,2440,3
|
|
20230904,133200,527136695,2440,2440,2440,2440,34
|
|
20230904,133100,527053735,2440,2435,2440,2435,2001
|
|
20230904,133000,522181295,2440,2440,2440,2440,1
|
|
20230904,132900,522178855,2440,2440,2440,2440,0
|
|
20230904,132800,522178855,2440,2440,2440,2440,0
|
|
20230904,132700,522178855,2440,2440,2440,2440,0
|
|
20230904,132600,522178855,2440,2440,2440,2440,0
|
|
20230904,132500,522178855,2440,2440,2440,2440,0
|
|
20230904,132400,522178855,2440,2440,2440,2440,52
|
|
20230904,132300,522051975,2440,2440,2440,2440,10
|
|
20230904,132200,522027575,2440,2440,2440,2440,204
|
|
20230904,132100,521529815,2440,2440,2440,2440,4
|
|
20230904,132000,521520055,2440,2440,2440,2440,25
|
|
20230904,131900,521459055,2440,2440,2445,2440,113
|
|
20230904,131800,521183330,2440,2440,2440,2440,0
|
|
20230904,131700,521183330,2440,2440,2440,2440,221
|
|
20230904,131600,520644090,2440,2440,2440,2440,100
|
|
20230904,131500,520400090,2440,2440,2440,2440,0
|
|
20230904,131400,520400090,2440,2440,2440,2440,5120
|
|
20230904,131300,507907290,2440,2440,2440,2440,445
|
|
20230904,131200,506821490,2445,2445,2445,2445,0
|
|
20230904,131100,506821490,2445,2445,2450,2445,2031
|
|
20230904,131000,501855690,2445,2445,2445,2445,0
|
|
20230904,130900,501855690,2445,2445,2445,2445,1000
|
|
20230904,130800,499410690,2445,2445,2445,2445,2664
|
|
20230904,130700,492897210,2445,2445,2445,2445,538
|
|
20230904,130600,491581800,2455,2455,2455,2455,5
|
|
20230904,130500,491569525,2445,2445,2445,2445,0
|
|
20230904,130400,491569525,2445,2455,2455,2445,639
|
|
20230904,130300,490006660,2455,2455,2455,2455,1
|
|
20230904,130200,490004205,2455,2455,2455,2455,0
|
|
20230904,130100,490004205,2455,2455,2455,2455,0
|
|
20230904,130000,490004205,2455,2455,2455,2450,205
|
|
20230904,125900,489501430,2450,2450,2450,2450,2
|
|
20230904,125800,489496530,2450,2450,2450,2450,1229
|
|
20230904,125700,486485480,2450,2450,2450,2450,0
|
|
20230904,125600,486485480,2450,2450,2450,2450,4
|
|
20230904,125500,486475680,2450,2450,2450,2450,0
|
|
20230904,125400,486475680,2450,2450,2450,2450,1
|
|
20230904,125300,486473230,2450,2450,2450,2450,0
|
|
20230904,125200,486473230,2450,2450,2450,2450,10
|
|
20230904,125100,486448730,2455,2455,2455,2455,0
|
|
20230904,125000,486448730,2455,2455,2455,2455,35
|
|
20230904,124900,486362805,2455,2455,2455,2455,144
|
|
20230904,124800,486009285,2455,2455,2455,2455,210
|
|
20230904,124700,485493735,2445,2445,2445,2445,672
|
|
20230904,124600,483850695,2445,2450,2450,2445,300
|
|
20230904,124500,483116695,2450,2450,2450,2450,3
|
|
20230904,124400,483109345,2450,2455,2455,2450,201
|
|
20230904,124300,482616890,2440,2440,2440,2440,2100
|
|
20230904,124200,477492890,2440,2445,2445,2440,5522
|
|
20230904,124100,464001035,2445,2455,2455,2445,3100
|
|
20230904,124000,456419235,2455,2455,2455,2455,4
|
|
20230904,123900,456409415,2445,2445,2445,2445,1
|
|
20230904,123800,456406970,2450,2455,2455,2450,218
|
|
20230904,123700,455871790,2455,2455,2455,2455,300
|
|
20230904,123600,455135290,2450,2455,2455,2450,5286
|
|
20230904,123500,442184090,2455,2455,2455,2455,40
|
|
20230904,123400,442085890,2450,2450,2450,2450,610
|
|
20230904,123300,440591390,2450,2450,2450,2450,0
|
|
20230904,123200,440591390,2450,2450,2450,2450,0
|
|
20230904,123100,440591390,2450,2450,2450,2450,10
|
|
20230904,123000,440566890,2450,2450,2450,2450,0
|
|
20230904,122900,440566890,2450,2450,2450,2450,4
|
|
20230904,122800,440557090,2450,2450,2450,2450,0
|
|
20230904,122700,440557090,2450,2460,2460,2450,105
|
|
20230904,122600,440298800,2460,2460,2460,2460,0
|
|
20230904,122500,440298800,2460,2460,2460,2460,0
|
|
20230904,122400,440298800,2460,2460,2460,2460,0
|
|
20230904,122300,440298800,2460,2460,2460,2460,587
|
|
20230904,122200,438854780,2455,2455,2455,2455,10
|
|
20230904,122100,438830230,2460,2460,2460,2460,0
|
|
20230904,122000,438830230,2460,2460,2460,2460,0
|
|
20230904,121900,438830230,2460,2460,2460,2460,4
|
|
20230904,121800,438820390,2460,2460,2460,2460,0
|
|
20230904,121700,438820390,2460,2460,2460,2455,12
|
|
20230904,121600,438790920,2465,2465,2465,2465,0
|
|
20230904,121500,438790920,2465,2460,2465,2455,216
|
|
20230904,121400,438258810,2450,2450,2450,2450,0
|
|
20230904,121300,438258810,2450,2450,2450,2450,0
|
|
20230904,121200,438258810,2450,2455,2460,2450,1480
|
|
20230904,121100,434632315,2455,2460,2460,2455,107
|
|
20230904,121000,434369130,2460,2460,2460,2460,0
|
|
20230904,120900,434369130,2460,2460,2460,2460,101
|
|
20230904,120800,434120670,2460,2460,2460,2460,10
|
|
20230904,120700,434096070,2460,2460,2460,2460,0
|
|
20230904,120600,434096070,2460,2460,2460,2460,0
|
|
20230904,120500,434096070,2460,2460,2460,2460,0
|
|
20230904,120400,434096070,2460,2460,2460,2460,0
|
|
20230904,120300,434096070,2460,2460,2460,2460,0
|
|
20230904,120200,434096070,2460,2455,2460,2455,4199
|
|
20230904,120100,423787520,2465,2460,2465,2460,8
|
|
20230904,120000,423767820,2460,2465,2465,2455,61
|
|
20230904,115900,423617855,2465,2465,2465,2465,0
|
|
20230904,115800,423617855,2465,2465,2465,2465,1
|
|
20230904,115700,423615390,2460,2465,2465,2460,7
|
|
20230904,115600,423598140,2460,2465,2465,2460,1152
|
|
20230904,115500,420764215,2460,2460,2460,2460,258
|
|
20230904,115400,420129535,2470,2470,2470,2470,1
|
|
20230904,115300,420127065,2470,2475,2475,2465,32
|
|
20230904,115200,420048080,2475,2465,2475,2465,510
|
|
20230904,115100,418787670,2465,2465,2465,2465,3
|
|
20230904,115000,418780275,2460,2460,2460,2460,0
|
|
20230904,114900,418780275,2460,2460,2460,2460,0
|
|
20230904,114800,418780275,2460,2460,2460,2460,0
|
|
20230904,114700,418780275,2460,2460,2460,2460,304
|
|
20230904,114600,418032435,2460,2460,2460,2460,0
|
|
20230904,114500,418032435,2460,2460,2460,2460,42
|
|
20230904,114400,417929115,2465,2465,2465,2465,1
|
|
20230904,114300,417926650,2460,2460,2460,2460,0
|
|
20230904,114200,417926650,2460,2465,2465,2460,1449
|
|
20230904,114100,414362040,2465,2460,2465,2460,173
|
|
20230904,114000,413936455,2465,2475,2475,2465,2
|
|
20230904,113900,413931515,2475,2475,2475,2475,0
|
|
20230904,113800,413931515,2475,2475,2475,2475,14
|
|
20230904,113700,413896865,2475,2465,2475,2465,919
|
|
20230904,113600,411631520,2470,2475,2475,2470,1001
|
|
20230904,113500,409159045,2470,2460,2470,2460,1084
|
|
20230904,113400,406482385,2470,2460,2470,2460,38
|
|
20230904,113300,406388895,2460,2460,2460,2460,800
|
|
20230904,113200,404420895,2475,2465,2475,2460,202
|
|
20230904,113100,403922960,2465,2465,2465,2465,970
|
|
20230904,113000,401531910,2465,2460,2465,2460,12
|
|
20230904,112900,401502340,2455,2455,2455,2455,0
|
|
20230904,112800,401502340,2455,2455,2455,2455,0
|
|
20230904,112700,401502340,2455,2455,2455,2455,0
|
|
20230904,112600,401502340,2455,2455,2455,2455,0
|
|
20230904,112500,401502340,2455,2455,2455,2455,0
|
|
20230904,112400,401502340,2455,2455,2455,2455,2289
|
|
20230904,112300,395882845,2450,2450,2450,2450,1000
|
|
20230904,112200,393432845,2450,2455,2455,2450,2500
|
|
20230904,112100,387298790,2465,2475,2475,2465,280
|
|
20230904,112000,386607390,2475,2475,2475,2475,0
|
|
20230904,111900,386607390,2475,2475,2475,2475,0
|
|
20230904,111800,386607390,2475,2475,2475,2475,0
|
|
20230904,111700,386607390,2475,2475,2475,2460,3029
|
|
20230904,111600,379156020,2465,2470,2470,2465,2324
|
|
20230904,111500,373427330,2475,2475,2475,2475,0
|
|
20230904,111400,373427330,2475,2475,2475,2475,0
|
|
20230904,111300,373427330,2475,2475,2475,2475,5
|
|
20230904,111200,373414955,2480,2465,2480,2465,239
|
|
20230904,111100,372825790,2470,2475,2480,2470,2265
|
|
20230904,111000,367227215,2480,2480,2480,2480,104
|
|
20230904,110900,366969295,2480,2480,2480,2480,416
|
|
20230904,110800,365937615,2480,2480,2480,2480,2001
|
|
20230904,110700,360975135,2475,2475,2475,2475,321
|
|
20230904,110600,360180660,2475,2470,2475,2470,15
|
|
20230904,110500,360143540,2475,2475,2475,2475,1000
|
|
20230904,110400,357668540,2475,2475,2475,2475,0
|
|
20230904,110300,357668540,2475,2475,2475,2475,301
|
|
20230904,110200,356923565,2470,2475,2475,2470,78
|
|
20230904,110100,356730870,2475,2475,2475,2470,1111
|
|
20230904,110000,353986145,2475,2470,2475,2470,1009
|
|
20230904,105900,351493870,2470,2470,2470,2470,1
|
|
20230904,105800,351491400,2470,2470,2470,2470,4
|
|
20230904,105700,351481520,2470,2470,2470,2470,301
|
|
20230904,105600,350738050,2470,2470,2470,2470,1010
|
|
20230904,105500,348243350,2470,2465,2470,2465,500
|
|
20230904,105400,347010110,2465,2465,2470,2460,574
|
|
20230904,105300,345595305,2470,2470,2470,2470,1
|
|
20230904,105200,345592835,2460,2470,2470,2460,2890
|
|
20230904,105100,338482425,2470,2470,2470,2470,101
|
|
20230904,105000,338232955,2470,2465,2470,2465,1101
|
|
20230904,104900,335518985,2465,2470,2470,2465,1735
|
|
20230904,104800,331239245,2470,2465,2470,2465,510
|
|
20230904,104700,329981435,2465,2465,2465,2465,21
|
|
20230904,104600,329929670,2455,2460,2460,2455,500
|
|
20230904,104500,328702165,2455,2455,2455,2455,0
|
|
20230904,104400,328702165,2455,2455,2455,2455,0
|
|
20230904,104300,328702165,2455,2455,2455,2455,0
|
|
20230904,104200,328702165,2455,2455,2455,2455,0
|
|
20230904,104100,328702165,2455,2455,2455,2455,0
|
|
20230904,104000,328702165,2455,2455,2455,2455,0
|
|
20230904,103900,328702165,2455,2455,2455,2455,1921
|
|
20230904,103800,323986110,2460,2460,2460,2460,14
|
|
20230904,103700,323951670,2460,2465,2465,2460,1124
|
|
20230904,103600,321186625,2465,2470,2470,2465,2035
|
|
20230904,103500,316170145,2470,2470,2470,2470,11
|
|
20230904,103400,316142975,2470,2470,2470,2470,38
|
|
20230904,103300,316049115,2475,2475,2475,2475,151
|
|
20230904,103200,315675390,2475,2475,2475,2475,1090
|
|
20230904,103100,312977640,2475,2475,2475,2475,0
|
|
20230904,103000,312977640,2475,2470,2475,2465,5
|
|
20230904,102900,312965285,2470,2470,2470,2470,1634
|
|
20230904,102800,308929305,2470,2470,2470,2470,0
|
|
20230904,102700,308929305,2470,2465,2470,2465,2101
|
|
20230904,102600,303749835,2465,2465,2465,2465,377
|
|
20230904,102500,302820530,2465,2465,2470,2465,713
|
|
20230904,102400,301062960,2465,2470,2470,2465,176
|
|
20230904,102300,300628745,2470,2470,2470,2470,120
|
|
20230904,102200,300332345,2470,2465,2470,2465,11
|
|
20230904,102100,300305225,2470,2470,2470,2470,10
|
|
20230904,102000,300280525,2470,2470,2470,2470,40
|
|
20230904,101900,300181725,2465,2465,2465,2460,670
|
|
20230904,101800,298531425,2460,2460,2460,2460,0
|
|
20230904,101700,298531425,2460,2460,2460,2460,1110
|
|
20230904,101600,295800825,2460,2455,2460,2455,13
|
|
20230904,101500,295768905,2455,2460,2460,2455,101
|
|
20230904,101400,295520450,2455,2455,2455,2455,3186
|
|
20230904,101300,287698820,2455,2450,2455,2450,39
|
|
20230904,101200,287603220,2450,2455,2455,2450,2157
|
|
20230904,101100,282313060,2455,2455,2455,2455,6
|
|
20230904,101000,282298330,2460,2460,2460,2460,1
|
|
20230904,100900,282295870,2460,2460,2460,2460,5
|
|
20230904,100800,282283570,2455,2455,2455,2455,0
|
|
20230904,100700,282283570,2455,2455,2455,2455,13
|
|
20230904,100600,282251655,2455,2455,2455,2455,20
|
|
20230904,100500,282202555,2455,2455,2455,2455,100
|
|
20230904,100400,281957055,2455,2455,2455,2455,0
|
|
20230904,100300,281957055,2455,2455,2455,2455,2203
|
|
20230904,100200,276548690,2450,2450,2450,2450,0
|
|
20230904,100100,276548690,2450,2455,2455,2450,54
|
|
20230904,100000,276416320,2455,2450,2455,2450,25
|
|
20230904,095900,276355015,2450,2455,2455,2450,384
|
|
20230904,095800,275413895,2460,2460,2460,2460,10
|
|
20230904,095700,275389295,2460,2460,2460,2460,0
|
|
20230904,095600,275389295,2460,2460,2460,2455,1339
|
|
20230904,095500,272101395,2460,2460,2460,2460,10
|
|
20230904,095400,272076795,2460,2460,2460,2460,50
|
|
20230904,095300,271953795,2460,2460,2460,2460,0
|
|
20230904,095200,271953795,2460,2460,2460,2460,50
|
|
20230904,095100,271830795,2460,2460,2460,2460,17
|
|
20230904,095000,271788975,2460,2460,2460,2460,1547
|
|
20230904,094900,267983355,2460,2465,2465,2460,170
|
|
20230904,094800,267564555,2465,2470,2470,2440,9999
|
|
20230904,094700,243077055,2460,2465,2465,2460,417
|
|
20230904,094600,242049375,2460,2460,2460,2460,206
|
|
20230904,094500,241542615,2460,2460,2465,2460,13
|
|
20230904,094400,241510630,2465,2465,2465,2465,201
|
|
20230904,094300,241015165,2465,2460,2465,2460,111
|
|
20230904,094200,240741555,2450,2460,2460,2450,25
|
|
20230904,094100,240680255,2460,2450,2460,2450,206
|
|
20230904,094000,240175495,2450,2450,2450,2450,1
|
|
20230904,093900,240173045,2450,2450,2450,2450,0
|
|
20230904,093800,240173045,2450,2450,2460,2450,120
|
|
20230904,093700,239879035,2465,2465,2470,2450,2601
|
|
20230904,093600,233478300,2465,2470,2480,2465,963
|
|
20230904,093500,231102805,2470,2470,2490,2465,5591
|
|
20230904,093400,217266850,2470,2460,2470,2460,4981
|
|
20230904,093300,204999770,2455,2450,2455,2450,3263
|
|
20230904,093200,196998820,2450,2445,2450,2445,500
|
|
20230904,093100,195776270,2450,2445,2450,2445,408
|
|
20230904,093000,194778685,2445,2440,2445,2435,1197
|
|
20230904,092900,191853720,2435,2440,2440,2435,1012
|
|
20230904,092800,189386940,2440,2445,2445,2440,754
|
|
20230904,092700,187545680,2440,2450,2450,2440,2947
|
|
20230904,092600,180346000,2445,2450,2450,2445,4970
|
|
20230904,092500,168182310,2445,2445,2445,2445,502
|
|
20230904,092400,166954920,2445,2440,2445,2440,29475
|
|
20230904,092300,95035915,2435,2435,2435,2435,10
|
|
20230904,092200,95011565,2435,2435,2435,2435,637
|
|
20230904,092100,93460470,2435,2435,2435,2435,500
|
|
20230904,092000,92242970,2435,2435,2440,2435,564
|
|
20230904,091900,90869060,2435,2435,2440,2435,191
|
|
20230904,091800,90403885,2435,2440,2440,2435,2502
|
|
20230904,091700,84311265,2440,2440,2440,2440,321
|
|
20230904,091600,83528025,2440,2435,2440,2435,555
|
|
20230904,091500,82175990,2440,2435,2440,2435,627
|
|
20230904,091400,80648970,2430,2435,2435,2430,1008
|
|
20230904,091300,78199500,2435,2435,2435,2430,952
|
|
20230904,091200,75885480,2430,2430,2430,2430,1151
|
|
20230904,091100,73088550,2435,2440,2440,2435,805
|
|
20230904,091000,71124355,2440,2440,2440,2435,376
|
|
20230904,090900,70208415,2430,2435,2440,2430,161
|
|
20230904,090800,69816240,2435,2430,2435,2430,3529
|
|
20230904,090700,61234580,2420,2420,2425,2420,5847
|
|
20230904,090600,47082070,2420,2420,2420,2420,195
|
|
20230904,090500,46610170,2430,2420,2430,2415,1092
|
|
20230904,090400,43970340,2430,2415,2435,2415,188
|
|
20230904,090300,43514705,2435,2435,2435,2415,667
|
|
20230904,090200,41900305,2420,2420,2435,2420,6231
|
|
20230904,090100,26821255,2425,2430,2440,2420,1561
|
|
20230904,090000,23029180,2430,2440,2440,2430,9442
|