605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190200,446439190,2440,2440,2440,2440,13643
|
|
20230907,190100,446439190,2440,2440,2440,2440,0
|
|
20230907,190000,446439190,2440,2440,2440,2440,0
|
|
20230907,185900,446439190,2440,2440,2440,2440,0
|
|
20230907,185800,446439190,2440,2440,2440,2440,0
|
|
20230907,185700,446439190,2440,2440,2440,2440,0
|
|
20230907,185600,446439190,2440,2440,2440,2440,0
|
|
20230907,185500,446439190,2440,2440,2440,2440,0
|
|
20230907,185400,446439190,2440,2440,2440,2440,0
|
|
20230907,185300,446439190,2440,2440,2440,2440,0
|
|
20230907,185200,446439190,2440,2440,2440,2440,0
|
|
20230907,185100,446439190,2440,2440,2440,2440,0
|
|
20230907,185000,446439190,2440,2440,2440,2440,0
|
|
20230907,184900,446439190,2440,2440,2440,2440,0
|
|
20230907,184800,446439190,2440,2440,2440,2440,0
|
|
20230907,184700,446439190,2440,2440,2440,2440,0
|
|
20230907,184600,446439190,2440,2440,2440,2440,0
|
|
20230907,184500,446439190,2440,2440,2440,2440,0
|
|
20230907,184400,446439190,2440,2440,2440,2440,0
|
|
20230907,184300,446439190,2440,2440,2440,2440,0
|
|
20230907,184200,446439190,2440,2440,2440,2440,0
|
|
20230907,184100,446439190,2440,2440,2440,2440,0
|
|
20230907,184000,446439190,2440,2440,2440,2440,0
|
|
20230907,183900,446439190,2440,2440,2440,2440,0
|
|
20230907,183800,446439190,2440,2440,2440,2440,0
|
|
20230907,183700,446439190,2440,2440,2440,2440,0
|
|
20230907,183600,446439190,2440,2440,2440,2440,0
|
|
20230907,183500,446439190,2440,2440,2440,2440,0
|
|
20230907,183400,446439190,2440,2440,2440,2440,0
|
|
20230907,183300,446439190,2440,2440,2440,2440,0
|
|
20230907,183200,446439190,2440,2440,2440,2440,13643
|
|
20230907,183100,446439190,2440,2440,2440,2440,0
|
|
20230907,183000,446439190,2440,2440,2440,2440,0
|
|
20230907,182900,446439190,2440,2440,2440,2440,0
|
|
20230907,182800,446439190,2440,2440,2440,2440,0
|
|
20230907,182700,446439190,2440,2440,2440,2440,0
|
|
20230907,182600,446439190,2440,2440,2440,2440,0
|
|
20230907,182500,446439190,2440,2440,2440,2440,0
|
|
20230907,182400,446439190,2440,2440,2440,2440,0
|
|
20230907,182300,446439190,2440,2440,2440,2440,0
|
|
20230907,182200,446439190,2440,2440,2440,2440,0
|
|
20230907,182100,446439190,2440,2440,2440,2440,0
|
|
20230907,182000,446439190,2440,2440,2440,2440,0
|
|
20230907,181900,446439190,2440,2440,2440,2440,0
|
|
20230907,181800,446439190,2440,2440,2440,2440,0
|
|
20230907,181700,446439190,2440,2440,2440,2440,0
|
|
20230907,181600,446439190,2440,2440,2440,2440,0
|
|
20230907,181500,446439190,2440,2440,2440,2440,0
|
|
20230907,181400,446439190,2440,2440,2440,2440,0
|
|
20230907,181300,446439190,2440,2440,2440,2440,0
|
|
20230907,181200,446439190,2440,2440,2440,2440,0
|
|
20230907,181100,446439190,2440,2440,2440,2440,0
|
|
20230907,181000,446439190,2440,2440,2440,2440,0
|
|
20230907,180900,446439190,2440,2440,2440,2440,0
|
|
20230907,180800,446439190,2440,2440,2440,2440,0
|
|
20230907,180700,446439190,2440,2440,2440,2440,0
|
|
20230907,180600,446439190,2440,2440,2440,2440,0
|
|
20230907,180500,446439190,2440,2440,2440,2440,0
|
|
20230907,180400,446439190,2440,2440,2440,2440,0
|
|
20230907,180300,446439190,2440,2440,2440,2440,0
|
|
20230907,180200,446439190,2440,2440,2440,2440,13643
|
|
20230907,180100,446439190,2440,2440,2440,2440,0
|
|
20230907,180000,446439190,2440,2440,2440,2440,0
|
|
20230907,175900,446439190,2440,2440,2440,2440,0
|
|
20230907,175800,446439190,2440,2440,2440,2440,0
|
|
20230907,175700,446439190,2440,2440,2440,2440,0
|
|
20230907,175600,446439190,2440,2440,2440,2440,0
|
|
20230907,175500,446439190,2440,2440,2440,2440,0
|
|
20230907,175400,446439190,2440,2440,2440,2440,0
|
|
20230907,175300,446439190,2440,2440,2440,2440,0
|
|
20230907,175200,446439190,2440,2440,2440,2440,0
|
|
20230907,175100,446439190,2440,2440,2440,2440,0
|
|
20230907,175000,446439190,2440,2440,2440,2440,0
|
|
20230907,174900,446439190,2440,2440,2440,2440,0
|
|
20230907,174800,446439190,2440,2440,2440,2440,0
|
|
20230907,174700,446439190,2440,2440,2440,2440,0
|
|
20230907,174600,446439190,2440,2440,2440,2440,0
|
|
20230907,174500,446439190,2440,2440,2440,2440,0
|
|
20230907,174400,446439190,2440,2440,2440,2440,0
|
|
20230907,174300,446439190,2440,2440,2440,2440,0
|
|
20230907,174200,446439190,2440,2440,2440,2440,0
|
|
20230907,174100,446439190,2440,2440,2440,2440,0
|
|
20230907,174000,446439190,2440,2440,2440,2440,0
|
|
20230907,173900,446439190,2440,2440,2440,2440,0
|
|
20230907,173800,446439190,2440,2440,2440,2440,0
|
|
20230907,173700,446439190,2440,2440,2440,2440,0
|
|
20230907,173600,446439190,2440,2440,2440,2440,0
|
|
20230907,173500,446439190,2440,2440,2440,2440,0
|
|
20230907,173400,446439190,2440,2440,2440,2440,0
|
|
20230907,173300,446439190,2440,2440,2440,2440,0
|
|
20230907,173200,446439190,2440,2440,2440,2440,13643
|
|
20230907,173100,446439190,2440,2440,2440,2440,0
|
|
20230907,173000,446439190,2440,2440,2440,2440,0
|
|
20230907,172900,446439190,2440,2440,2440,2440,0
|
|
20230907,172800,446439190,2440,2440,2440,2440,0
|
|
20230907,172700,446439190,2440,2440,2440,2440,0
|
|
20230907,172600,446439190,2440,2440,2440,2440,0
|
|
20230907,172500,446439190,2440,2440,2440,2440,0
|
|
20230907,172400,446439190,2440,2440,2440,2440,0
|
|
20230907,172300,446439190,2440,2440,2440,2440,0
|
|
20230907,172200,446439190,2440,2440,2440,2440,0
|
|
20230907,172100,446439190,2440,2440,2440,2440,0
|
|
20230907,172000,446439190,2440,2440,2440,2440,0
|
|
20230907,171900,446439190,2440,2440,2440,2440,0
|
|
20230907,171800,446439190,2440,2440,2440,2440,0
|
|
20230907,171700,446439190,2440,2440,2440,2440,0
|
|
20230907,171600,446439190,2440,2440,2440,2440,0
|
|
20230907,171500,446439190,2440,2440,2440,2440,0
|
|
20230907,171400,446439190,2440,2440,2440,2440,0
|
|
20230907,171300,446439190,2440,2440,2440,2440,0
|
|
20230907,171200,446439190,2440,2440,2440,2440,0
|
|
20230907,171100,446439190,2440,2440,2440,2440,0
|
|
20230907,171000,446439190,2440,2440,2440,2440,0
|
|
20230907,170900,446439190,2440,2440,2440,2440,0
|
|
20230907,170800,446439190,2440,2440,2440,2440,0
|
|
20230907,170700,446439190,2440,2440,2440,2440,0
|
|
20230907,170600,446439190,2440,2440,2440,2440,0
|
|
20230907,170500,446439190,2440,2440,2440,2440,0
|
|
20230907,170400,446439190,2440,2440,2440,2440,0
|
|
20230907,170300,446439190,2440,2440,2440,2440,0
|
|
20230907,170200,446439190,2440,2440,2440,2440,13643
|
|
20230907,170100,446439190,2440,2440,2440,2440,0
|
|
20230907,170000,446439190,2440,2440,2440,2440,0
|
|
20230907,165900,446439190,2440,2440,2440,2440,0
|
|
20230907,165800,446439190,2440,2440,2440,2440,0
|
|
20230907,165700,446439190,2440,2440,2440,2440,0
|
|
20230907,165600,446439190,2440,2440,2440,2440,0
|
|
20230907,165500,446439190,2440,2440,2440,2440,0
|
|
20230907,165400,446439190,2440,2440,2440,2440,0
|
|
20230907,165300,446439190,2440,2440,2440,2440,0
|
|
20230907,165200,446439190,2440,2440,2440,2440,0
|
|
20230907,165100,446439190,2440,2440,2440,2440,0
|
|
20230907,165000,446439190,2440,2440,2440,2440,0
|
|
20230907,164900,446439190,2440,2440,2440,2440,0
|
|
20230907,164800,446439190,2440,2440,2440,2440,0
|
|
20230907,164700,446439190,2440,2440,2440,2440,0
|
|
20230907,164600,446439190,2440,2440,2440,2440,0
|
|
20230907,164500,446439190,2440,2440,2440,2440,0
|
|
20230907,164400,446439190,2440,2440,2440,2440,0
|
|
20230907,164300,446439190,2440,2440,2440,2440,0
|
|
20230907,164200,446439190,2440,2440,2440,2440,0
|
|
20230907,164100,446439190,2440,2440,2440,2440,0
|
|
20230907,164000,446439190,2440,2440,2440,2440,0
|
|
20230907,163900,446439190,2440,2440,2440,2440,0
|
|
20230907,163800,446439190,2440,2440,2440,2440,0
|
|
20230907,163700,446439190,2440,2440,2440,2440,0
|
|
20230907,163600,446439190,2440,2440,2440,2440,0
|
|
20230907,163500,446439190,2440,2440,2440,2440,0
|
|
20230907,163400,446439190,2440,2440,2440,2440,0
|
|
20230907,163300,446439190,2440,2440,2440,2440,0
|
|
20230907,163200,446439190,2440,2440,2440,2440,13643
|
|
20230907,163100,446439190,2440,2440,2440,2440,0
|
|
20230907,163000,446439190,2440,2440,2440,2440,0
|
|
20230907,162900,446439190,2440,2440,2440,2440,0
|
|
20230907,162800,446439190,2440,2440,2440,2440,0
|
|
20230907,162700,446439190,2440,2440,2440,2440,0
|
|
20230907,162600,446439190,2440,2440,2440,2440,0
|
|
20230907,162500,446439190,2440,2440,2440,2440,0
|
|
20230907,162400,446439190,2440,2440,2440,2440,0
|
|
20230907,162300,446439190,2440,2440,2440,2440,0
|
|
20230907,162200,446439190,2440,2440,2440,2440,0
|
|
20230907,162100,446439190,2440,2440,2440,2440,0
|
|
20230907,162000,446439190,2440,2440,2440,2440,0
|
|
20230907,161900,446439190,2440,2440,2440,2440,0
|
|
20230907,161800,446439190,2440,2440,2440,2440,0
|
|
20230907,161700,446439190,2440,2440,2440,2440,0
|
|
20230907,161600,446439190,2440,2440,2440,2440,0
|
|
20230907,161500,446439190,2440,2440,2440,2440,0
|
|
20230907,161400,446439190,2440,2440,2440,2440,0
|
|
20230907,161300,446439190,2440,2440,2440,2440,0
|
|
20230907,161200,446439190,2440,2440,2440,2440,0
|
|
20230907,161100,446439190,2440,2440,2440,2440,0
|
|
20230907,161000,446439190,2440,2440,2440,2440,0
|
|
20230907,160900,446439190,2440,2440,2440,2440,0
|
|
20230907,160800,446439190,2440,2440,2440,2440,0
|
|
20230907,160700,446439190,2440,2440,2440,2440,0
|
|
20230907,160600,446439190,2440,2440,2440,2440,0
|
|
20230907,160500,446439190,2440,2440,2440,2440,0
|
|
20230907,160400,446439190,2440,2440,2440,2440,0
|
|
20230907,160300,446439190,2440,2440,2440,2440,0
|
|
20230907,160200,446439190,2440,2440,2440,2440,13643
|
|
20230907,160100,446439190,2440,2440,2440,2440,0
|
|
20230907,160000,446439190,2440,2440,2440,2440,0
|
|
20230907,155900,446439190,2440,2440,2440,2440,0
|
|
20230907,155800,446439190,2440,2440,2440,2440,0
|
|
20230907,155700,446439190,2440,2440,2440,2440,0
|
|
20230907,155600,446439190,2440,2440,2440,2440,0
|
|
20230907,155500,446439190,2440,2440,2440,2440,0
|
|
20230907,155400,446439190,2440,2440,2440,2440,0
|
|
20230907,155300,446439190,2440,2440,2440,2440,0
|
|
20230907,155200,446439190,2440,2440,2440,2440,0
|
|
20230907,155100,446439190,2440,2440,2440,2440,0
|
|
20230907,155000,446439190,2440,2440,2440,2440,0
|
|
20230907,154900,446439190,2440,2440,2440,2440,0
|
|
20230907,154800,446439190,2440,2440,2440,2440,0
|
|
20230907,154700,446439190,2440,2440,2440,2440,0
|
|
20230907,154600,446439190,2440,2440,2440,2440,0
|
|
20230907,154500,446439190,2440,2440,2440,2440,0
|
|
20230907,154400,446439190,2440,2440,2440,2440,0
|
|
20230907,154300,446439190,2440,2440,2440,2440,0
|
|
20230907,154200,446439190,2440,2440,2440,2440,0
|
|
20230907,154100,446439190,2440,2440,2440,2440,0
|
|
20230907,154000,446439190,2440,2440,2440,2440,0
|
|
20230907,153900,446439190,2440,2440,2440,2440,0
|
|
20230907,153800,446439190,2440,2440,2440,2440,0
|
|
20230907,153700,446439190,2440,2440,2440,2440,0
|
|
20230907,153600,446439190,2440,2440,2440,2440,0
|
|
20230907,153500,446439190,2440,2440,2440,2440,0
|
|
20230907,153400,446439190,2440,2440,2440,2440,0
|
|
20230907,153300,446439190,2440,2440,2440,2440,0
|
|
20230907,153200,446439190,2440,2440,2440,2440,13643
|
|
20230907,153100,446439190,2440,2440,2440,2440,0
|
|
20230907,153000,446439190,2440,2440,2440,2440,13643
|
|
20230907,152900,413150270,2425,2425,2425,2425,0
|
|
20230907,152800,413150270,2425,2425,2425,2425,0
|
|
20230907,152700,413150270,2425,2425,2425,2425,0
|
|
20230907,152600,413150270,2425,2425,2425,2425,0
|
|
20230907,152500,413150270,2425,2425,2425,2425,0
|
|
20230907,152400,413150270,2425,2425,2425,2425,0
|
|
20230907,152300,413150270,2425,2425,2425,2425,0
|
|
20230907,152200,413150270,2425,2425,2425,2425,0
|
|
20230907,152100,413150270,2425,2425,2425,2425,0
|
|
20230907,152000,413150270,2425,2425,2425,2425,0
|
|
20230907,151900,413150270,2425,2420,2425,2420,587
|
|
20230907,151800,411729385,2420,2420,2420,2420,1
|
|
20230907,151700,411726965,2415,2415,2415,2415,37
|
|
20230907,151600,411637610,2430,2430,2430,2430,259
|
|
20230907,151500,411008240,2430,2430,2430,2430,1
|
|
20230907,151400,411005810,2425,2425,2425,2425,2000
|
|
20230907,151300,406155810,2425,2425,2425,2425,15
|
|
20230907,151200,406119435,2425,2425,2425,2425,0
|
|
20230907,151100,406119435,2425,2425,2425,2425,0
|
|
20230907,151000,406119435,2425,2425,2425,2425,0
|
|
20230907,150900,406119435,2425,2425,2425,2425,0
|
|
20230907,150800,406119435,2425,2425,2425,2425,4
|
|
20230907,150700,406109735,2425,2425,2425,2425,4
|
|
20230907,150600,406100035,2425,2425,2425,2425,0
|
|
20230907,150500,406100035,2425,2425,2425,2425,0
|
|
20230907,150400,406100035,2425,2425,2425,2425,0
|
|
20230907,150300,406100035,2425,2425,2425,2425,500
|
|
20230907,150200,404887535,2410,2410,2410,2410,0
|
|
20230907,150100,404887535,2410,2410,2410,2410,0
|
|
20230907,150000,404887535,2410,2410,2410,2410,0
|
|
20230907,145900,404887535,2410,2425,2425,2410,18
|
|
20230907,145800,404844140,2410,2410,2410,2410,15
|
|
20230907,145700,404807990,2420,2420,2425,2410,36
|
|
20230907,145600,404720990,2420,2410,2420,2410,17
|
|
20230907,145500,404680010,2410,2410,2410,2410,15
|
|
20230907,145400,404643860,2420,2420,2420,2420,1
|
|
20230907,145300,404641440,2410,2410,2410,2410,15
|
|
20230907,145200,404605290,2410,2420,2420,2410,616
|
|
20230907,145100,403114730,2410,2410,2410,2410,15
|
|
20230907,145000,403078580,2420,2415,2420,2410,22
|
|
20230907,144900,403025520,2420,2410,2420,2410,16
|
|
20230907,144800,402986950,2420,2410,2420,2410,16
|
|
20230907,144700,402948380,2420,2410,2420,2410,92
|
|
20230907,144600,402726650,2425,2425,2425,2425,1
|
|
20230907,144500,402724225,2405,2405,2405,2405,15
|
|
20230907,144400,402688150,2410,2415,2415,2410,1672
|
|
20230907,144300,398655630,2410,2410,2410,2410,15
|
|
20230907,144200,398619480,2410,2415,2415,2410,17
|
|
20230907,144100,398578500,2410,2410,2410,2410,16
|
|
20230907,144000,398539940,2410,2410,2410,2410,26
|
|
20230907,143900,398477280,2415,2420,2420,2415,10
|
|
20230907,143800,398453105,2425,2420,2425,2410,236
|
|
20230907,143700,397882080,2425,2425,2425,2415,19
|
|
20230907,143600,397836175,2415,2410,2425,2410,2536
|
|
20230907,143500,391698835,2405,2405,2405,2405,15
|
|
20230907,143400,391662760,2405,2410,2410,2405,36
|
|
20230907,143300,391576075,2405,2405,2405,2405,16
|
|
20230907,143200,391537595,2410,2405,2410,2400,1516
|
|
20230907,143100,387884190,2405,2405,2405,2400,3426
|
|
20230907,143000,379644740,2405,2400,2405,2400,55
|
|
20230907,142900,379512540,2400,2400,2405,2400,2338
|
|
20230907,142800,373901335,2405,2405,2405,2400,510
|
|
20230907,142700,372677285,2400,2410,2410,2400,254
|
|
20230907,142600,372066490,2405,2405,2405,2405,40
|
|
20230907,142500,371970290,2405,2405,2405,2400,39
|
|
20230907,142400,371876575,2405,2405,2410,2400,26
|
|
20230907,142300,371814115,2410,2405,2410,2400,77
|
|
20230907,142200,371628885,2405,2405,2405,2405,2002
|
|
20230907,142100,366814075,2410,2405,2410,2405,16
|
|
20230907,142000,366775590,2410,2405,2410,2405,136
|
|
20230907,141900,366447910,2405,2405,2405,2405,308
|
|
20230907,141800,365707170,2405,2410,2410,2405,85
|
|
20230907,141700,365502395,2405,2405,2405,2405,16
|
|
20230907,141600,365463915,2405,2405,2405,2405,15
|
|
20230907,141500,365427840,2405,2405,2405,2405,15
|
|
20230907,141400,365391765,2405,2405,2405,2405,16
|
|
20230907,141300,365353285,2410,2405,2410,2405,215
|
|
20230907,141200,364835710,2405,2405,2405,2405,16
|
|
20230907,141100,364797230,2410,2410,2410,2410,201
|
|
20230907,141000,364312820,2405,2405,2405,2405,15
|
|
20230907,140900,364276745,2405,2405,2405,2405,2016
|
|
20230907,140800,359428265,2405,2405,2405,2405,16
|
|
20230907,140700,359389785,2410,2405,2410,2405,16
|
|
20230907,140600,359351300,2410,2405,2410,2405,17
|
|
20230907,140500,359310410,2405,2405,2410,2405,579
|
|
20230907,140400,357916115,2405,2405,2405,2405,15
|
|
20230907,140300,357880040,2410,2405,2410,2405,61
|
|
20230907,140200,357733110,2410,2410,2410,2410,94
|
|
20230907,140100,357506570,2405,2410,2410,2405,55
|
|
20230907,140000,357374095,2405,2410,2410,2405,1990
|
|
20230907,135900,352583540,2410,2410,2410,2410,1430
|
|
20230907,135800,349137240,2415,2415,2415,2415,1
|
|
20230907,135700,349134825,2415,2415,2415,2415,96
|
|
20230907,135600,348902985,2415,2410,2415,2410,389
|
|
20230907,135500,347964125,2415,2415,2415,2415,74
|
|
20230907,135400,347785415,2415,2415,2415,2415,15
|
|
20230907,135300,347749190,2415,2415,2415,2415,6
|
|
20230907,135200,347734700,2415,2425,2425,2415,11
|
|
20230907,135100,347708125,2410,2415,2415,2410,4459
|
|
20230907,135000,336939715,2415,2420,2420,2415,25
|
|
20230907,134900,336879290,2415,2415,2415,2415,16
|
|
20230907,134800,336840650,2415,2415,2415,2415,115
|
|
20230907,134700,336562925,2415,2415,2415,2415,16
|
|
20230907,134600,336524285,2430,2415,2430,2415,16
|
|
20230907,134500,336485630,2420,2420,2420,2420,1911
|
|
20230907,134400,331861010,2430,2425,2430,2425,2
|
|
20230907,134300,331856155,2420,2420,2430,2420,2100
|
|
20230907,134200,326774145,2415,2415,2415,2415,15
|
|
20230907,134100,326737920,2415,2415,2415,2415,16
|
|
20230907,134000,326699280,2420,2430,2430,2420,1002
|
|
20230907,133900,324274420,2420,2420,2420,2420,26
|
|
20230907,133800,324211500,2430,2430,2430,2430,0
|
|
20230907,133700,324211500,2430,2430,2430,2430,0
|
|
20230907,133600,324211500,2430,2430,2430,2430,0
|
|
20230907,133500,324211500,2430,2430,2430,2430,0
|
|
20230907,133400,324211500,2430,2420,2430,2415,3110
|
|
20230907,133300,316670800,2430,2430,2430,2430,1
|
|
20230907,133200,316668370,2420,2420,2420,2420,5793
|
|
20230907,133100,302649310,2430,2430,2430,2430,0
|
|
20230907,133000,302649310,2430,2430,2430,2430,0
|
|
20230907,132900,302649310,2430,2430,2430,2430,0
|
|
20230907,132800,302649310,2430,2430,2430,2430,0
|
|
20230907,132700,302649310,2430,2430,2430,2430,0
|
|
20230907,132600,302649310,2430,2430,2430,2430,0
|
|
20230907,132500,302649310,2430,2430,2430,2430,0
|
|
20230907,132400,302649310,2430,2430,2430,2430,1
|
|
20230907,132300,302646880,2420,2420,2420,2420,549
|
|
20230907,132200,301318300,2430,2425,2430,2425,1900
|
|
20230907,132100,296702300,2435,2435,2435,2435,0
|
|
20230907,132000,296702300,2435,2435,2435,2435,0
|
|
20230907,131900,296702300,2435,2435,2435,2435,0
|
|
20230907,131800,296702300,2435,2435,2435,2435,0
|
|
20230907,131700,296702300,2435,2435,2435,2435,1
|
|
20230907,131600,296699865,2425,2425,2425,2425,8
|
|
20230907,131500,296680465,2425,2425,2425,2425,0
|
|
20230907,131400,296680465,2425,2425,2425,2425,0
|
|
20230907,131300,296680465,2425,2425,2425,2425,526
|
|
20230907,131200,295404915,2425,2425,2425,2425,0
|
|
20230907,131100,295404915,2425,2425,2425,2425,0
|
|
20230907,131000,295404915,2425,2435,2435,2425,301
|
|
20230907,130900,294674980,2425,2425,2425,2425,1000
|
|
20230907,130800,292249980,2435,2435,2435,2435,0
|
|
20230907,130700,292249980,2435,2435,2435,2435,100
|
|
20230907,130600,292006480,2435,2435,2435,2435,200
|
|
20230907,130500,291519480,2435,2430,2435,2430,951
|
|
20230907,130400,289208540,2435,2435,2435,2435,0
|
|
20230907,130300,289208540,2435,2435,2435,2435,0
|
|
20230907,130200,289208540,2435,2430,2435,2430,2
|
|
20230907,130100,289203675,2430,2430,2430,2430,10
|
|
20230907,130000,289179375,2430,2430,2430,2430,0
|
|
20230907,125900,289179375,2430,2435,2435,2430,14
|
|
20230907,125800,289145335,2435,2435,2435,2435,0
|
|
20230907,125700,289145335,2435,2435,2435,2435,0
|
|
20230907,125600,289145335,2435,2435,2435,2435,0
|
|
20230907,125500,289145335,2435,2435,2435,2435,0
|
|
20230907,125400,289145335,2435,2435,2435,2435,0
|
|
20230907,125300,289145335,2435,2435,2435,2435,0
|
|
20230907,125200,289145335,2435,2430,2435,2430,11
|
|
20230907,125100,289118600,2435,2435,2435,2435,0
|
|
20230907,125000,289118600,2435,2435,2435,2435,0
|
|
20230907,124900,289118600,2435,2435,2435,2435,0
|
|
20230907,124800,289118600,2435,2435,2435,2435,0
|
|
20230907,124700,289118600,2435,2435,2435,2435,0
|
|
20230907,124600,289118600,2435,2435,2435,2435,0
|
|
20230907,124500,289118600,2435,2435,2435,2435,0
|
|
20230907,124400,289118600,2435,2435,2435,2435,0
|
|
20230907,124300,289118600,2435,2435,2435,2435,0
|
|
20230907,124200,289118600,2435,2435,2435,2435,1
|
|
20230907,124100,289116165,2425,2425,2425,2425,414
|
|
20230907,124000,288112215,2425,2425,2425,2425,50
|
|
20230907,123900,287990965,2435,2435,2435,2435,0
|
|
20230907,123800,287990965,2435,2425,2435,2425,2
|
|
20230907,123700,287986105,2435,2435,2435,2435,0
|
|
20230907,123600,287986105,2435,2435,2435,2435,0
|
|
20230907,123500,287986105,2435,2435,2435,2435,0
|
|
20230907,123400,287986105,2435,2435,2435,2435,0
|
|
20230907,123300,287986105,2435,2435,2435,2435,0
|
|
20230907,123200,287986105,2435,2435,2435,2435,1
|
|
20230907,123100,287983670,2425,2425,2425,2425,0
|
|
20230907,123000,287983670,2425,2425,2425,2425,0
|
|
20230907,122900,287983670,2425,2425,2425,2425,0
|
|
20230907,122800,287983670,2425,2425,2425,2425,0
|
|
20230907,122700,287983670,2425,2425,2425,2425,0
|
|
20230907,122600,287983670,2425,2425,2425,2425,0
|
|
20230907,122500,287983670,2425,2425,2425,2425,43
|
|
20230907,122400,287879395,2430,2430,2430,2430,5
|
|
20230907,122300,287867245,2430,2430,2430,2430,300
|
|
20230907,122200,287138245,2430,2430,2430,2430,200
|
|
20230907,122100,286652245,2435,2435,2435,2435,0
|
|
20230907,122000,286652245,2435,2435,2435,2435,0
|
|
20230907,121900,286652245,2435,2435,2435,2435,0
|
|
20230907,121800,286652245,2435,2435,2435,2435,0
|
|
20230907,121700,286652245,2435,2435,2435,2435,1
|
|
20230907,121600,286649810,2430,2430,2430,2430,204
|
|
20230907,121500,286154090,2430,2430,2430,2430,0
|
|
20230907,121400,286154090,2430,2430,2430,2430,0
|
|
20230907,121300,286154090,2430,2430,2430,2430,0
|
|
20230907,121200,286154090,2430,2430,2430,2430,180
|
|
20230907,121100,285716690,2430,2430,2430,2430,0
|
|
20230907,121000,285716690,2430,2430,2430,2430,100
|
|
20230907,120900,285473690,2430,2430,2430,2430,50
|
|
20230907,120800,285352190,2430,2430,2430,2430,1
|
|
20230907,120700,285349760,2425,2425,2425,2425,1446
|
|
20230907,120600,281843210,2430,2430,2430,2430,0
|
|
20230907,120500,281843210,2430,2430,2430,2430,0
|
|
20230907,120400,281843210,2430,2430,2430,2430,400
|
|
20230907,120300,280871210,2430,2430,2430,2430,0
|
|
20230907,120200,280871210,2430,2430,2430,2430,1
|
|
20230907,120100,280868780,2425,2425,2425,2425,0
|
|
20230907,120000,280868780,2425,2425,2425,2425,0
|
|
20230907,115900,280868780,2425,2425,2425,2425,0
|
|
20230907,115800,280868780,2425,2425,2425,2425,17
|
|
20230907,115700,280827555,2425,2425,2425,2425,0
|
|
20230907,115600,280827555,2425,2425,2425,2425,46
|
|
20230907,115500,280716005,2420,2420,2420,2420,0
|
|
20230907,115400,280716005,2420,2420,2420,2420,0
|
|
20230907,115300,280716005,2420,2420,2420,2420,0
|
|
20230907,115200,280716005,2420,2420,2420,2420,0
|
|
20230907,115100,280716005,2420,2420,2420,2420,214
|
|
20230907,115000,280198125,2420,2420,2420,2420,0
|
|
20230907,114900,280198125,2420,2420,2420,2420,28
|
|
20230907,114800,280130365,2435,2435,2435,2435,1
|
|
20230907,114700,280127930,2425,2430,2430,2425,227
|
|
20230907,114600,279577430,2430,2430,2430,2430,1
|
|
20230907,114500,279575000,2435,2435,2435,2435,0
|
|
20230907,114400,279575000,2435,2430,2435,2430,1500
|
|
20230907,114300,275929500,2420,2420,2420,2420,0
|
|
20230907,114200,275929500,2420,2420,2420,2420,67
|
|
20230907,114100,275767360,2420,2430,2430,2420,114
|
|
20230907,114000,275491470,2415,2415,2415,2415,0
|
|
20230907,113900,275491470,2415,2415,2415,2415,0
|
|
20230907,113800,275491470,2415,2415,2415,2415,0
|
|
20230907,113700,275491470,2415,2415,2415,2415,426
|
|
20230907,113600,274462680,2420,2420,2420,2420,1
|
|
20230907,113500,274460260,2415,2415,2415,2415,0
|
|
20230907,113400,274460260,2415,2420,2420,2415,703
|
|
20230907,113300,272762500,2420,2420,2420,2420,60
|
|
20230907,113200,272617300,2415,2420,2420,2415,816
|
|
20230907,113100,270646370,2415,2415,2415,2415,0
|
|
20230907,113000,270646370,2415,2415,2415,2415,0
|
|
20230907,112900,270646370,2415,2420,2420,2415,83
|
|
20230907,112800,270445680,2420,2420,2420,2420,1
|
|
20230907,112700,270443260,2420,2420,2420,2420,6
|
|
20230907,112600,270428740,2420,2420,2420,2420,4278
|
|
20230907,112500,260075980,2425,2425,2425,2425,502
|
|
20230907,112400,258858630,2420,2425,2425,2420,445
|
|
20230907,112300,257779545,2435,2425,2435,2425,81
|
|
20230907,112200,257583110,2425,2425,2425,2425,46
|
|
20230907,112100,257471560,2425,2430,2430,2425,378
|
|
20230907,112000,256554895,2430,2430,2430,2430,0
|
|
20230907,111900,256554895,2430,2430,2430,2430,0
|
|
20230907,111800,256554895,2430,2430,2430,2430,50
|
|
20230907,111700,256433395,2435,2435,2435,2435,0
|
|
20230907,111600,256433395,2435,2435,2435,2435,2
|
|
20230907,111500,256428525,2425,2425,2425,2425,2378
|
|
20230907,111400,250661875,2435,2435,2435,2435,0
|
|
20230907,111300,250661875,2435,2435,2435,2435,22
|
|
20230907,111200,250608305,2435,2435,2435,2435,1
|
|
20230907,111100,250605870,2435,2435,2435,2435,0
|
|
20230907,111000,250605870,2435,2435,2435,2435,0
|
|
20230907,110900,250605870,2435,2435,2435,2435,50
|
|
20230907,110800,250484120,2435,2435,2435,2435,0
|
|
20230907,110700,250484120,2435,2435,2435,2435,0
|
|
20230907,110600,250484120,2435,2435,2435,2435,0
|
|
20230907,110500,250484120,2435,2425,2435,2425,2
|
|
20230907,110400,250479260,2430,2430,2430,2430,0
|
|
20230907,110300,250479260,2430,2425,2430,2425,2002
|
|
20230907,110200,245624400,2435,2435,2435,2435,0
|
|
20230907,110100,245624400,2435,2435,2435,2435,0
|
|
20230907,110000,245624400,2435,2435,2435,2435,1
|
|
20230907,105900,245621965,2425,2425,2425,2425,2184
|
|
20230907,105800,240325765,2430,2430,2430,2430,51
|
|
20230907,105700,240201835,2430,2430,2430,2430,1656
|
|
20230907,105600,236177755,2430,2430,2430,2430,2116
|
|
20230907,105500,231035875,2435,2435,2435,2435,0
|
|
20230907,105400,231035875,2435,2435,2435,2435,1
|
|
20230907,105300,231033440,2440,2440,2440,2440,0
|
|
20230907,105200,231033440,2440,2440,2440,2440,1
|
|
20230907,105100,231031000,2430,2430,2430,2430,2000
|
|
20230907,105000,226171000,2430,2430,2430,2430,70
|
|
20230907,104900,226000900,2430,2430,2430,2430,1004
|
|
20230907,104800,223561180,2430,2430,2430,2430,857
|
|
20230907,104700,221478670,2440,2440,2440,2440,0
|
|
20230907,104600,221478670,2440,2440,2440,2440,1
|
|
20230907,104500,221476230,2435,2435,2435,2435,1606
|
|
20230907,104400,217565620,2440,2440,2440,2440,0
|
|
20230907,104300,217565620,2440,2440,2440,2440,220
|
|
20230907,104200,217028820,2435,2435,2435,2435,520
|
|
20230907,104100,215762620,2440,2440,2440,2440,0
|
|
20230907,104000,215762620,2440,2440,2440,2440,0
|
|
20230907,103900,215762620,2440,2440,2440,2440,0
|
|
20230907,103800,215762620,2440,2440,2440,2440,0
|
|
20230907,103700,215762620,2440,2440,2440,2440,18
|
|
20230907,103600,215718700,2445,2445,2445,2445,111
|
|
20230907,103500,215447305,2435,2435,2435,2435,0
|
|
20230907,103400,215447305,2435,2435,2435,2435,1400
|
|
20230907,103300,212038305,2445,2445,2445,2445,0
|
|
20230907,103200,212038305,2445,2445,2445,2445,1
|
|
20230907,103100,212035860,2435,2435,2435,2435,0
|
|
20230907,103000,212035860,2435,2435,2435,2435,913
|
|
20230907,102900,209812705,2435,2440,2440,2435,803
|
|
20230907,102800,207855465,2440,2440,2440,2440,150
|
|
20230907,102700,207489465,2440,2440,2440,2440,65
|
|
20230907,102600,207330865,2440,2440,2440,2440,2315
|
|
20230907,102500,201682265,2445,2445,2445,2445,0
|
|
20230907,102400,201682265,2445,2445,2445,2445,0
|
|
20230907,102300,201682265,2445,2445,2445,2445,200
|
|
20230907,102200,201193265,2445,2450,2450,2445,127
|
|
20230907,102100,200882745,2445,2445,2445,2445,31
|
|
20230907,102000,200806950,2450,2450,2450,2450,0
|
|
20230907,101900,200806950,2450,2450,2450,2450,0
|
|
20230907,101800,200806950,2450,2450,2450,2450,75
|
|
20230907,101700,200623200,2450,2445,2450,2445,76
|
|
20230907,101600,200437325,2440,2440,2440,2440,0
|
|
20230907,101500,200437325,2440,2440,2445,2440,1124
|
|
20230907,101400,197694760,2440,2440,2440,2440,325
|
|
20230907,101300,196901760,2440,2440,2440,2440,0
|
|
20230907,101200,196901760,2440,2445,2445,2440,350
|
|
20230907,101100,196047030,2445,2445,2445,2445,75
|
|
20230907,101000,195863655,2450,2450,2450,2450,1
|
|
20230907,100900,195861205,2450,2450,2450,2450,0
|
|
20230907,100800,195861205,2450,2450,2450,2440,1563
|
|
20230907,100700,192041805,2450,2450,2450,2450,0
|
|
20230907,100600,192041805,2450,2450,2450,2450,253
|
|
20230907,100500,191421955,2450,2450,2450,2450,123
|
|
20230907,100400,191120605,2455,2455,2455,2455,16
|
|
20230907,100300,191081325,2450,2450,2450,2450,77
|
|
20230907,100200,190892675,2455,2455,2455,2455,50
|
|
20230907,100100,190769925,2455,2455,2455,2455,2
|
|
20230907,100000,190765015,2455,2455,2455,2455,1
|
|
20230907,095900,190762560,2450,2450,2450,2450,65
|
|
20230907,095800,190603310,2450,2450,2450,2450,472
|
|
20230907,095700,189446910,2455,2455,2455,2455,1000
|
|
20230907,095600,186991910,2450,2450,2450,2450,608
|
|
20230907,095500,185502310,2455,2455,2455,2455,0
|
|
20230907,095400,185502310,2455,2455,2455,2450,1403
|
|
20230907,095300,182064945,2450,2450,2450,2450,1399
|
|
20230907,095200,178637395,2450,2450,2450,2450,200
|
|
20230907,095100,178147395,2450,2445,2450,2445,1110
|
|
20230907,095000,175433440,2445,2440,2445,2440,83
|
|
20230907,094900,175230915,2445,2445,2445,2445,0
|
|
20230907,094800,175230915,2445,2445,2445,2440,2081
|
|
20230907,094700,170146420,2455,2455,2455,2455,0
|
|
20230907,094600,170146420,2455,2450,2455,2450,1521
|
|
20230907,094500,166419865,2450,2450,2450,2450,32
|
|
20230907,094400,166341465,2445,2445,2445,2445,993
|
|
20230907,094300,163913580,2445,2445,2445,2445,7
|
|
20230907,094200,163896465,2455,2450,2455,2450,1539
|
|
20230907,094100,160125910,2450,2450,2450,2450,452
|
|
20230907,094000,159018510,2445,2445,2445,2445,1000
|
|
20230907,093900,156573510,2440,2440,2440,2440,30
|
|
20230907,093800,156500310,2440,2440,2440,2440,76
|
|
20230907,093700,156314870,2440,2440,2440,2440,0
|
|
20230907,093600,156314870,2440,2440,2440,2440,0
|
|
20230907,093500,156314870,2440,2440,2440,2440,0
|
|
20230907,093400,156314870,2440,2440,2440,2440,0
|
|
20230907,093300,156314870,2440,2440,2440,2440,424
|
|
20230907,093200,155280310,2440,2440,2440,2440,302
|
|
20230907,093100,154543430,2440,2445,2445,2440,83
|
|
20230907,093000,154340895,2440,2440,2440,2440,0
|
|
20230907,092900,154340895,2440,2440,2445,2440,613
|
|
20230907,092800,152845170,2440,2440,2440,2440,221
|
|
20230907,092700,152305930,2450,2440,2450,2440,150
|
|
20230907,092600,151938920,2440,2440,2440,2440,2610
|
|
20230907,092500,145570520,2445,2445,2445,2445,100
|
|
20230907,092400,145326020,2450,2445,2450,2445,2127
|
|
20230907,092300,140125500,2450,2450,2455,2450,2116
|
|
20230907,092200,134940745,2455,2455,2455,2455,0
|
|
20230907,092100,134940745,2455,2460,2460,2455,1271
|
|
20230907,092000,131820155,2460,2460,2460,2455,2609
|
|
20230907,091900,125413935,2460,2460,2460,2460,0
|
|
20230907,091800,125413935,2460,2460,2460,2460,0
|
|
20230907,091700,125413935,2460,2460,2460,2460,1
|
|
20230907,091600,125411475,2455,2460,2465,2455,2194
|
|
20230907,091500,120018810,2460,2460,2460,2460,1997
|
|
20230907,091400,115106190,2465,2465,2465,2460,1755
|
|
20230907,091300,110780125,2460,2460,2460,2460,24
|
|
20230907,091200,110721085,2465,2460,2465,2460,575
|
|
20230907,091100,109306470,2460,2460,2465,2460,4986
|
|
20230907,091000,97040905,2460,2465,2465,2455,2220
|
|
20230907,090900,91584615,2470,2465,2470,2460,1690
|
|
20230907,090800,87415835,2465,2460,2465,2455,6047
|
|
20230907,090700,72557740,2470,2465,2470,2465,2455
|
|
20230907,090600,66503655,2465,2455,2465,2455,2571
|
|
20230907,090500,60181485,2455,2455,2460,2455,1324
|
|
20230907,090400,56931060,2460,2460,2460,2445,564
|
|
20230907,090300,55545995,2465,2450,2470,2450,11650
|
|
20230907,090200,26858785,2450,2450,2450,2435,1548
|
|
20230907,090100,23075780,2450,2440,2450,2440,1820
|
|
20230907,090000,18634970,2435,2450,2450,2435,7616
|