603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190000,650283455,2450,2450,2450,2450,5468
|
|
20230912,185900,650283455,2450,2450,2450,2450,0
|
|
20230912,185800,650283455,2450,2450,2450,2450,0
|
|
20230912,185700,650283455,2450,2450,2450,2450,0
|
|
20230912,185600,650283455,2450,2450,2450,2450,0
|
|
20230912,185500,650283455,2450,2450,2450,2450,0
|
|
20230912,185400,650283455,2450,2450,2450,2450,0
|
|
20230912,185300,650283455,2450,2450,2450,2450,0
|
|
20230912,185200,650283455,2450,2450,2450,2450,0
|
|
20230912,185100,650283455,2450,2450,2450,2450,0
|
|
20230912,185000,650283455,2450,2450,2450,2450,0
|
|
20230912,184900,650283455,2450,2450,2450,2450,0
|
|
20230912,184800,650283455,2450,2450,2450,2450,0
|
|
20230912,184700,650283455,2450,2450,2450,2450,0
|
|
20230912,184600,650283455,2450,2450,2450,2450,0
|
|
20230912,184500,650283455,2450,2450,2450,2450,0
|
|
20230912,184400,650283455,2450,2450,2450,2450,0
|
|
20230912,184300,650283455,2450,2450,2450,2450,0
|
|
20230912,184200,650283455,2450,2450,2450,2450,0
|
|
20230912,184100,650283455,2450,2450,2450,2450,0
|
|
20230912,184000,650283455,2450,2450,2450,2450,0
|
|
20230912,183900,650283455,2450,2450,2450,2450,0
|
|
20230912,183800,650283455,2450,2450,2450,2450,0
|
|
20230912,183700,650283455,2450,2450,2450,2450,0
|
|
20230912,183600,650283455,2450,2450,2450,2450,0
|
|
20230912,183500,650283455,2450,2450,2450,2450,0
|
|
20230912,183400,650283455,2450,2450,2450,2450,0
|
|
20230912,183300,650283455,2450,2450,2450,2450,0
|
|
20230912,183200,650283455,2450,2450,2450,2450,0
|
|
20230912,183100,650283455,2450,2450,2450,2450,0
|
|
20230912,183000,650283455,2450,2450,2450,2450,5468
|
|
20230912,182900,650283455,2450,2450,2450,2450,0
|
|
20230912,182800,650283455,2450,2450,2450,2450,0
|
|
20230912,182700,650283455,2450,2450,2450,2450,0
|
|
20230912,182600,650283455,2450,2450,2450,2450,0
|
|
20230912,182500,650283455,2450,2450,2450,2450,0
|
|
20230912,182400,650283455,2450,2450,2450,2450,0
|
|
20230912,182300,650283455,2450,2450,2450,2450,0
|
|
20230912,182200,650283455,2450,2450,2450,2450,0
|
|
20230912,182100,650283455,2450,2450,2450,2450,0
|
|
20230912,182000,650283455,2450,2450,2450,2450,0
|
|
20230912,181900,650283455,2450,2450,2450,2450,0
|
|
20230912,181800,650283455,2450,2450,2450,2450,0
|
|
20230912,181700,650283455,2450,2450,2450,2450,0
|
|
20230912,181600,650283455,2450,2450,2450,2450,0
|
|
20230912,181500,650283455,2450,2450,2450,2450,0
|
|
20230912,181400,650283455,2450,2450,2450,2450,0
|
|
20230912,181300,650283455,2450,2450,2450,2450,0
|
|
20230912,181200,650283455,2450,2450,2450,2450,0
|
|
20230912,181100,650283455,2450,2450,2450,2450,0
|
|
20230912,181000,650283455,2450,2450,2450,2450,0
|
|
20230912,180900,650283455,2450,2450,2450,2450,0
|
|
20230912,180800,650283455,2450,2450,2450,2450,0
|
|
20230912,180700,650283455,2450,2450,2450,2450,0
|
|
20230912,180600,650283455,2450,2450,2450,2450,0
|
|
20230912,180500,650283455,2450,2450,2450,2450,0
|
|
20230912,180400,650283455,2450,2450,2450,2450,0
|
|
20230912,180300,650283455,2450,2450,2450,2450,0
|
|
20230912,180200,650283455,2450,2450,2450,2450,0
|
|
20230912,180100,650283455,2450,2450,2450,2450,0
|
|
20230912,180000,650283455,2450,2450,2450,2450,5468
|
|
20230912,175900,650283455,2450,2450,2450,2450,0
|
|
20230912,175800,650283455,2450,2450,2450,2450,0
|
|
20230912,175700,650283455,2450,2450,2450,2450,0
|
|
20230912,175600,650283455,2450,2450,2450,2450,0
|
|
20230912,175500,650283455,2450,2450,2450,2450,0
|
|
20230912,175400,650283455,2450,2450,2450,2450,0
|
|
20230912,175300,650283455,2450,2450,2450,2450,0
|
|
20230912,175200,650283455,2450,2450,2450,2450,0
|
|
20230912,175100,650283455,2450,2450,2450,2450,0
|
|
20230912,175000,650283455,2450,2450,2450,2450,0
|
|
20230912,174900,650283455,2450,2450,2450,2450,0
|
|
20230912,174800,650283455,2450,2450,2450,2450,0
|
|
20230912,174700,650283455,2450,2450,2450,2450,0
|
|
20230912,174600,650283455,2450,2450,2450,2450,0
|
|
20230912,174500,650283455,2450,2450,2450,2450,0
|
|
20230912,174400,650283455,2450,2450,2450,2450,0
|
|
20230912,174300,650283455,2450,2450,2450,2450,0
|
|
20230912,174200,650283455,2450,2450,2450,2450,0
|
|
20230912,174100,650283455,2450,2450,2450,2450,0
|
|
20230912,174000,650283455,2450,2450,2450,2450,0
|
|
20230912,173900,650283455,2450,2450,2450,2450,0
|
|
20230912,173800,650283455,2450,2450,2450,2450,0
|
|
20230912,173700,650283455,2450,2450,2450,2450,0
|
|
20230912,173600,650283455,2450,2450,2450,2450,0
|
|
20230912,173500,650283455,2450,2450,2450,2450,0
|
|
20230912,173400,650283455,2450,2450,2450,2450,0
|
|
20230912,173300,650283455,2450,2450,2450,2450,0
|
|
20230912,173200,650283455,2450,2450,2450,2450,0
|
|
20230912,173100,650283455,2450,2450,2450,2450,0
|
|
20230912,173000,650283455,2450,2450,2450,2450,5468
|
|
20230912,172900,650283455,2450,2450,2450,2450,0
|
|
20230912,172800,650283455,2450,2450,2450,2450,0
|
|
20230912,172700,650283455,2450,2450,2450,2450,0
|
|
20230912,172600,650283455,2450,2450,2450,2450,0
|
|
20230912,172500,650283455,2450,2450,2450,2450,0
|
|
20230912,172400,650283455,2450,2450,2450,2450,0
|
|
20230912,172300,650283455,2450,2450,2450,2450,0
|
|
20230912,172200,650283455,2450,2450,2450,2450,0
|
|
20230912,172100,650283455,2450,2450,2450,2450,0
|
|
20230912,172000,650283455,2450,2450,2450,2450,0
|
|
20230912,171900,650283455,2450,2450,2450,2450,0
|
|
20230912,171800,650283455,2450,2450,2450,2450,0
|
|
20230912,171700,650283455,2450,2450,2450,2450,0
|
|
20230912,171600,650283455,2450,2450,2450,2450,0
|
|
20230912,171500,650283455,2450,2450,2450,2450,0
|
|
20230912,171400,650283455,2450,2450,2450,2450,0
|
|
20230912,171300,650283455,2450,2450,2450,2450,0
|
|
20230912,171200,650283455,2450,2450,2450,2450,0
|
|
20230912,171100,650283455,2450,2450,2450,2450,0
|
|
20230912,171000,650283455,2450,2450,2450,2450,0
|
|
20230912,170900,650283455,2450,2450,2450,2450,0
|
|
20230912,170800,650283455,2450,2450,2450,2450,0
|
|
20230912,170700,650283455,2450,2450,2450,2450,0
|
|
20230912,170600,650283455,2450,2450,2450,2450,0
|
|
20230912,170500,650283455,2450,2450,2450,2450,0
|
|
20230912,170400,650283455,2450,2450,2450,2450,0
|
|
20230912,170300,650283455,2450,2450,2450,2450,0
|
|
20230912,170200,650283455,2450,2450,2450,2450,0
|
|
20230912,170100,650283455,2450,2450,2450,2450,0
|
|
20230912,170000,650283455,2450,2450,2450,2450,5468
|
|
20230912,165900,650283455,2450,2450,2450,2450,0
|
|
20230912,165800,650283455,2450,2450,2450,2450,0
|
|
20230912,165700,650283455,2450,2450,2450,2450,0
|
|
20230912,165600,650283455,2450,2450,2450,2450,0
|
|
20230912,165500,650283455,2450,2450,2450,2450,0
|
|
20230912,165400,650283455,2450,2450,2450,2450,0
|
|
20230912,165300,650283455,2450,2450,2450,2450,0
|
|
20230912,165200,650283455,2450,2450,2450,2450,0
|
|
20230912,165100,650283455,2450,2450,2450,2450,0
|
|
20230912,165000,650283455,2450,2450,2450,2450,0
|
|
20230912,164900,650283455,2450,2450,2450,2450,0
|
|
20230912,164800,650283455,2450,2450,2450,2450,0
|
|
20230912,164700,650283455,2450,2450,2450,2450,0
|
|
20230912,164600,650283455,2450,2450,2450,2450,0
|
|
20230912,164500,650283455,2450,2450,2450,2450,0
|
|
20230912,164400,650283455,2450,2450,2450,2450,0
|
|
20230912,164300,650283455,2450,2450,2450,2450,0
|
|
20230912,164200,650283455,2450,2450,2450,2450,0
|
|
20230912,164100,650283455,2450,2450,2450,2450,0
|
|
20230912,164000,650283455,2450,2450,2450,2450,0
|
|
20230912,163900,650283455,2450,2450,2450,2450,0
|
|
20230912,163800,650283455,2450,2450,2450,2450,0
|
|
20230912,163700,650283455,2450,2450,2450,2450,0
|
|
20230912,163600,650283455,2450,2450,2450,2450,0
|
|
20230912,163500,650283455,2450,2450,2450,2450,0
|
|
20230912,163400,650283455,2450,2450,2450,2450,0
|
|
20230912,163300,650283455,2450,2450,2450,2450,0
|
|
20230912,163200,650283455,2450,2450,2450,2450,0
|
|
20230912,163100,650283455,2450,2450,2450,2450,0
|
|
20230912,163000,650283455,2450,2450,2450,2450,5468
|
|
20230912,162900,650283455,2450,2450,2450,2450,0
|
|
20230912,162800,650283455,2450,2450,2450,2450,0
|
|
20230912,162700,650283455,2450,2450,2450,2450,0
|
|
20230912,162600,650283455,2450,2450,2450,2450,0
|
|
20230912,162500,650283455,2450,2450,2450,2450,0
|
|
20230912,162400,650283455,2450,2450,2450,2450,0
|
|
20230912,162300,650283455,2450,2450,2450,2450,0
|
|
20230912,162200,650283455,2450,2450,2450,2450,0
|
|
20230912,162100,650283455,2450,2450,2450,2450,0
|
|
20230912,162000,650283455,2450,2450,2450,2450,0
|
|
20230912,161900,650283455,2450,2450,2450,2450,0
|
|
20230912,161800,650283455,2450,2450,2450,2450,0
|
|
20230912,161700,650283455,2450,2450,2450,2450,0
|
|
20230912,161600,650283455,2450,2450,2450,2450,0
|
|
20230912,161500,650283455,2450,2450,2450,2450,0
|
|
20230912,161400,650283455,2450,2450,2450,2450,0
|
|
20230912,161300,650283455,2450,2450,2450,2450,0
|
|
20230912,161200,650283455,2450,2450,2450,2450,0
|
|
20230912,161100,650283455,2450,2450,2450,2450,0
|
|
20230912,161000,650283455,2450,2450,2450,2450,0
|
|
20230912,160900,650283455,2450,2450,2450,2450,0
|
|
20230912,160800,650283455,2450,2450,2450,2450,0
|
|
20230912,160700,650283455,2450,2450,2450,2450,0
|
|
20230912,160600,650283455,2450,2450,2450,2450,0
|
|
20230912,160500,650283455,2450,2450,2450,2450,0
|
|
20230912,160400,650283455,2450,2450,2450,2450,0
|
|
20230912,160300,650283455,2450,2450,2450,2450,0
|
|
20230912,160200,650283455,2450,2450,2450,2450,0
|
|
20230912,160100,650283455,2450,2450,2450,2450,0
|
|
20230912,160000,650283455,2450,2450,2450,2450,5468
|
|
20230912,155900,650283455,2450,2450,2450,2450,0
|
|
20230912,155800,650283455,2450,2450,2450,2450,0
|
|
20230912,155700,650283455,2450,2450,2450,2450,0
|
|
20230912,155600,650283455,2450,2450,2450,2450,0
|
|
20230912,155500,650283455,2450,2450,2450,2450,0
|
|
20230912,155400,650283455,2450,2450,2450,2450,0
|
|
20230912,155300,650283455,2450,2450,2450,2450,0
|
|
20230912,155200,650283455,2450,2450,2450,2450,0
|
|
20230912,155100,650283455,2450,2450,2450,2450,0
|
|
20230912,155000,650283455,2450,2450,2450,2450,0
|
|
20230912,154900,650283455,2450,2450,2450,2450,0
|
|
20230912,154800,650283455,2450,2450,2450,2450,0
|
|
20230912,154700,650283455,2450,2450,2450,2450,0
|
|
20230912,154600,650283455,2450,2450,2450,2450,0
|
|
20230912,154500,650283455,2450,2450,2450,2450,0
|
|
20230912,154400,650283455,2450,2450,2450,2450,0
|
|
20230912,154300,650283455,2450,2450,2450,2450,0
|
|
20230912,154200,650283455,2450,2450,2450,2450,0
|
|
20230912,154100,650283455,2450,2450,2450,2450,0
|
|
20230912,154000,650283455,2450,2450,2450,2450,0
|
|
20230912,153900,650283455,2450,2450,2450,2450,0
|
|
20230912,153800,650283455,2450,2450,2450,2450,0
|
|
20230912,153700,650283455,2450,2450,2450,2450,0
|
|
20230912,153600,650283455,2450,2450,2450,2450,0
|
|
20230912,153500,650283455,2450,2450,2450,2450,0
|
|
20230912,153400,650283455,2450,2450,2450,2450,0
|
|
20230912,153300,650283455,2450,2450,2450,2450,0
|
|
20230912,153200,650283455,2450,2450,2450,2450,0
|
|
20230912,153100,650283455,2450,2450,2450,2450,0
|
|
20230912,153000,650283455,2450,2450,2450,2450,10936
|
|
20230912,152900,636886855,2460,2460,2460,2460,0
|
|
20230912,152800,636886855,2460,2460,2460,2460,0
|
|
20230912,152700,636886855,2460,2460,2460,2460,0
|
|
20230912,152600,636886855,2460,2460,2460,2460,0
|
|
20230912,152500,636886855,2460,2460,2460,2460,0
|
|
20230912,152400,636886855,2460,2460,2460,2460,0
|
|
20230912,152300,636886855,2460,2460,2460,2460,0
|
|
20230912,152200,636886855,2460,2460,2460,2460,0
|
|
20230912,152100,636886855,2460,2460,2460,2460,0
|
|
20230912,152000,636886855,2460,2460,2460,2460,0
|
|
20230912,151900,636886855,2460,2450,2460,2450,549
|
|
20230912,151800,635541135,2450,2450,2450,2450,2
|
|
20230912,151700,635536235,2450,2450,2450,2450,0
|
|
20230912,151600,635536235,2450,2445,2455,2440,2115
|
|
20230912,151500,630354870,2455,2455,2455,2455,0
|
|
20230912,151400,630354870,2455,2455,2455,2455,0
|
|
20230912,151300,630354870,2455,2455,2455,2455,1
|
|
20230912,151200,630352415,2455,2445,2455,2445,2228
|
|
20230912,151100,624882685,2445,2445,2445,2445,5
|
|
20230912,151000,624870460,2445,2445,2445,2445,1
|
|
20230912,150900,624868015,2440,2440,2440,2440,2
|
|
20230912,150800,624863135,2445,2440,2445,2440,9
|
|
20230912,150700,624841170,2445,2440,2445,2440,54
|
|
20230912,150600,624709400,2445,2440,2445,2440,30
|
|
20230912,150500,624636195,2440,2440,2440,2435,601
|
|
20230912,150400,623169790,2440,2440,2440,2440,0
|
|
20230912,150300,623169790,2440,2435,2440,2435,25
|
|
20230912,150200,623108890,2435,2435,2435,2435,1
|
|
20230912,150100,623106455,2435,2430,2435,2430,6962
|
|
20230912,150000,606188430,2430,2430,2430,2430,2502
|
|
20230912,145900,600108570,2430,2430,2430,2430,1953
|
|
20230912,145800,595362780,2430,2430,2430,2430,27
|
|
20230912,145700,595297170,2440,2430,2440,2430,36
|
|
20230912,145600,595209680,2430,2430,2430,2430,704
|
|
20230912,145500,593498960,2430,2430,2430,2430,1992
|
|
20230912,145400,588658400,2440,2440,2440,2440,0
|
|
20230912,145300,588658400,2440,2435,2440,2435,1037
|
|
20230912,145200,586133300,2440,2440,2440,2440,1
|
|
20230912,145100,586130860,2440,2435,2440,2435,2501
|
|
20230912,145000,580040920,2440,2440,2440,2440,1
|
|
20230912,144900,580038480,2440,2440,2440,2440,0
|
|
20230912,144800,580038480,2440,2440,2440,2440,0
|
|
20230912,144700,580038480,2440,2440,2440,2440,0
|
|
20230912,144600,580038480,2440,2440,2440,2440,0
|
|
20230912,144500,580038480,2440,2435,2440,2435,2454
|
|
20230912,144400,574050845,2435,2435,2435,2435,0
|
|
20230912,144300,574050845,2435,2435,2435,2435,0
|
|
20230912,144200,574050845,2435,2435,2435,2435,1798
|
|
20230912,144100,569672715,2440,2440,2440,2440,1
|
|
20230912,144000,569670275,2435,2435,2435,2435,1
|
|
20230912,143900,569667840,2440,2440,2440,2440,3
|
|
20230912,143800,569660520,2440,2445,2445,2440,644
|
|
20230912,143700,568089155,2445,2445,2445,2445,391
|
|
20230912,143600,567133160,2445,2445,2445,2445,0
|
|
20230912,143500,567133160,2445,2445,2445,2445,1
|
|
20230912,143400,567130715,2440,2440,2440,2440,1087
|
|
20230912,143300,564478435,2435,2440,2440,2435,94
|
|
20230912,143200,564249540,2435,2440,2440,2435,272
|
|
20230912,143100,563585865,2435,2435,2435,2435,325
|
|
20230912,143000,562794490,2445,2445,2445,2445,0
|
|
20230912,142900,562794490,2445,2445,2445,2445,0
|
|
20230912,142800,562794490,2445,2445,2445,2445,1
|
|
20230912,142700,562792045,2440,2440,2440,2440,11
|
|
20230912,142600,562765205,2445,2445,2445,2445,10
|
|
20230912,142500,562740755,2445,2445,2445,2445,1
|
|
20230912,142400,562738310,2445,2440,2445,2440,1012
|
|
20230912,142300,560269025,2445,2445,2445,2445,0
|
|
20230912,142200,560269025,2445,2440,2445,2440,14
|
|
20230912,142100,560234860,2450,2440,2450,2440,1080
|
|
20230912,142000,557594650,2455,2455,2455,2455,0
|
|
20230912,141900,557594650,2455,2440,2455,2440,457
|
|
20230912,141800,556479555,2440,2440,2440,2440,0
|
|
20230912,141700,556479555,2440,2440,2440,2440,61
|
|
20230912,141600,556330715,2435,2435,2435,2435,0
|
|
20230912,141500,556330715,2435,2435,2435,2435,300
|
|
20230912,141400,555600215,2440,2440,2440,2440,0
|
|
20230912,141300,555600215,2440,2440,2440,2440,3
|
|
20230912,141200,555592895,2435,2435,2435,2435,1000
|
|
20230912,141100,553157895,2440,2435,2440,2435,33
|
|
20230912,141000,553077530,2440,2440,2440,2440,0
|
|
20230912,140900,553077530,2440,2440,2440,2440,100
|
|
20230912,140800,552833530,2440,2440,2440,2440,1
|
|
20230912,140700,552831090,2430,2435,2435,2430,1000
|
|
20230912,140600,550400565,2440,2430,2445,2430,1108
|
|
20230912,140500,547707040,2430,2435,2435,2430,1000
|
|
20230912,140400,545275950,2445,2440,2445,2440,15
|
|
20230912,140300,545239345,2440,2445,2445,2440,1079
|
|
20230912,140200,542601300,2435,2440,2440,2435,2
|
|
20230912,140100,542596425,2440,2445,2455,2435,8448
|
|
20230912,140000,522001985,2455,2455,2455,2455,10
|
|
20230912,135900,521977435,2455,2445,2455,2445,101
|
|
20230912,135800,521730480,2450,2455,2455,2450,812
|
|
20230912,135700,519740065,2455,2445,2455,2445,300
|
|
20230912,135600,519005565,2460,2445,2460,2445,1535
|
|
20230912,135500,515243675,2445,2450,2450,2445,153
|
|
20230912,135400,514869440,2450,2445,2450,2445,2150
|
|
20230912,135300,509612640,2450,2450,2450,2450,0
|
|
20230912,135200,509612640,2450,2455,2455,2450,604
|
|
20230912,135100,508132835,2450,2450,2450,2450,548
|
|
20230912,135000,506790235,2450,2450,2450,2450,3603
|
|
20230912,134900,497962885,2455,2455,2455,2455,0
|
|
20230912,134800,497962885,2455,2455,2455,2455,2
|
|
20230912,134700,497957975,2455,2450,2455,2450,79
|
|
20230912,134600,497764180,2460,2460,2460,2460,2
|
|
20230912,134500,497759260,2450,2455,2455,2450,632
|
|
20230912,134400,496209360,2460,2460,2460,2460,2555
|
|
20230912,134300,489924060,2460,2460,2460,2460,0
|
|
20230912,134200,489924060,2460,2450,2460,2450,904
|
|
20230912,134100,487709250,2450,2455,2455,2450,1172
|
|
20230912,134000,484833490,2455,2455,2455,2455,1255
|
|
20230912,133900,481752465,2455,2455,2455,2455,0
|
|
20230912,133800,481752465,2455,2455,2455,2455,0
|
|
20230912,133700,481752465,2455,2455,2455,2455,103
|
|
20230912,133600,481499600,2455,2455,2455,2455,3
|
|
20230912,133500,481492235,2460,2455,2460,2455,2161
|
|
20230912,133400,476183180,2460,2460,2460,2460,0
|
|
20230912,133300,476183180,2460,2460,2460,2460,0
|
|
20230912,133200,476183180,2460,2460,2460,2460,0
|
|
20230912,133100,476183180,2460,2460,2460,2460,302
|
|
20230912,133000,475440260,2460,2460,2460,2460,2
|
|
20230912,132900,475435340,2460,2460,2460,2460,1
|
|
20230912,132800,475432880,2460,2460,2460,2460,291
|
|
20230912,132700,474717020,2460,2460,2465,2460,725
|
|
20230912,132600,472933515,2460,2460,2460,2460,290
|
|
20230912,132500,472220115,2460,2460,2460,2460,263
|
|
20230912,132400,471573135,2460,2460,2460,2460,20
|
|
20230912,132300,471523935,2460,2460,2460,2460,442
|
|
20230912,132200,470436615,2460,2460,2460,2460,100
|
|
20230912,132100,470190615,2460,2460,2460,2460,1077
|
|
20230912,132000,467541195,2460,2460,2460,2460,1579
|
|
20230912,131900,463656855,2465,2465,2465,2465,10
|
|
20230912,131800,463632205,2465,2465,2465,2465,44
|
|
20230912,131700,463523745,2465,2470,2470,2465,2928
|
|
20230912,131600,456306185,2475,2475,2475,2475,1
|
|
20230912,131500,456303710,2465,2475,2475,2465,35
|
|
20230912,131400,456217425,2475,2475,2475,2475,0
|
|
20230912,131300,456217425,2475,2475,2475,2475,0
|
|
20230912,131200,456217425,2475,2470,2475,2470,1000
|
|
20230912,131100,453745015,2475,2475,2475,2475,0
|
|
20230912,131000,453745015,2475,2475,2475,2475,0
|
|
20230912,130900,453745015,2475,2470,2475,2470,593
|
|
20230912,130800,452280300,2475,2470,2475,2470,1958
|
|
20230912,130700,447443985,2475,2475,2475,2470,3804
|
|
20230912,130600,438047800,2480,2475,2480,2475,207
|
|
20230912,130500,437535470,2480,2480,2480,2480,0
|
|
20230912,130400,437535470,2480,2480,2480,2475,1769
|
|
20230912,130300,433156185,2480,2480,2480,2480,0
|
|
20230912,130200,433156185,2480,2480,2480,2480,429
|
|
20230912,130100,432092265,2490,2490,2490,2490,0
|
|
20230912,130000,432092265,2490,2480,2490,2480,3
|
|
20230912,125900,432084815,2490,2490,2490,2490,0
|
|
20230912,125800,432084815,2490,2490,2490,2490,1
|
|
20230912,125700,432082325,2490,2480,2490,2480,803
|
|
20230912,125600,430090575,2480,2480,2480,2480,0
|
|
20230912,125500,430090575,2480,2480,2480,2480,2
|
|
20230912,125400,430085615,2470,2480,2480,2470,201
|
|
20230912,125300,429589135,2475,2475,2475,2475,0
|
|
20230912,125200,429589135,2475,2475,2475,2475,0
|
|
20230912,125100,429589135,2475,2475,2475,2475,0
|
|
20230912,125000,429589135,2475,2475,2475,2475,746
|
|
20230912,124900,427742785,2480,2475,2480,2475,22
|
|
20230912,124800,427688330,2475,2475,2475,2475,879
|
|
20230912,124700,425512805,2480,2480,2480,2480,0
|
|
20230912,124600,425512805,2480,2480,2480,2480,1
|
|
20230912,124500,425510325,2475,2475,2475,2475,1
|
|
20230912,124400,425507850,2480,2475,2480,2475,852
|
|
20230912,124300,423394905,2480,2480,2480,2480,0
|
|
20230912,124200,423394905,2480,2480,2480,2480,0
|
|
20230912,124100,423394905,2480,2480,2480,2480,30
|
|
20230912,124000,423320505,2480,2475,2480,2475,859
|
|
20230912,123900,421194470,2475,2480,2480,2475,356
|
|
20230912,123800,420311870,2480,2480,2480,2480,1
|
|
20230912,123700,420309390,2480,2470,2480,2470,2506
|
|
20230912,123600,414119455,2480,2480,2480,2480,283
|
|
20230912,123500,413417615,2480,2475,2480,2470,2052
|
|
20230912,123400,408340625,2480,2480,2480,2480,122
|
|
20230912,123300,408038065,2490,2490,2490,2490,0
|
|
20230912,123200,408038065,2490,2490,2490,2490,1
|
|
20230912,123100,408035575,2485,2485,2485,2485,10
|
|
20230912,123000,408010725,2490,2490,2490,2490,0
|
|
20230912,122900,408010725,2490,2490,2490,2490,0
|
|
20230912,122800,408010725,2490,2490,2490,2490,0
|
|
20230912,122700,408010725,2490,2480,2490,2480,536
|
|
20230912,122600,406681435,2495,2495,2495,2495,0
|
|
20230912,122500,406681435,2495,2485,2495,2475,2982
|
|
20230912,122400,399279785,2490,2490,2495,2490,21
|
|
20230912,122300,399227470,2495,2495,2495,2495,1
|
|
20230912,122200,399224975,2490,2490,2490,2485,426
|
|
20230912,122100,398165455,2490,2490,2490,2490,19
|
|
20230912,122000,398118145,2495,2495,2495,2485,202
|
|
20230912,121900,397616155,2490,2490,2490,2490,9
|
|
20230912,121800,397593745,2485,2485,2485,2485,1000
|
|
20230912,121700,395108745,2490,2490,2490,2490,1
|
|
20230912,121600,395106255,2490,2490,2490,2490,0
|
|
20230912,121500,395106255,2490,2490,2490,2485,1923
|
|
20230912,121400,390319400,2490,2490,2490,2490,85
|
|
20230912,121300,390107750,2490,2490,2490,2490,370
|
|
20230912,121200,389186450,2490,2490,2490,2490,38
|
|
20230912,121100,389091830,2500,2490,2500,2490,228
|
|
20230912,121000,388524100,2490,2485,2490,2485,993
|
|
20230912,120900,386056480,2490,2490,2490,2485,2850
|
|
20230912,120800,378960380,2495,2500,2500,2495,754
|
|
20230912,120700,377078720,2500,2505,2505,2500,795
|
|
20230912,120600,375091215,2505,2505,2505,2505,241
|
|
20230912,120500,374487510,2505,2505,2505,2505,27
|
|
20230912,120400,374419875,2515,2515,2515,2515,0
|
|
20230912,120300,374419875,2515,2510,2515,2510,404
|
|
20230912,120200,373405810,2505,2505,2505,2505,0
|
|
20230912,120100,373405810,2505,2505,2505,2505,0
|
|
20230912,120000,373405810,2505,2510,2510,2505,599
|
|
20230912,115900,371905165,2515,2515,2515,2515,0
|
|
20230912,115800,371905165,2515,2515,2515,2515,10
|
|
20230912,115700,371880015,2510,2515,2515,2510,865
|
|
20230912,115600,369707165,2515,2515,2515,2515,91
|
|
20230912,115500,369478300,2515,2515,2515,2515,0
|
|
20230912,115400,369478300,2515,2515,2515,2515,809
|
|
20230912,115300,367443665,2515,2515,2515,2515,102
|
|
20230912,115200,367187135,2515,2520,2520,2515,146
|
|
20230912,115100,366819940,2520,2515,2520,2515,193
|
|
20230912,115000,366334535,2515,2515,2515,2515,109
|
|
20230912,114900,366060400,2515,2520,2525,2515,805
|
|
20230912,114800,364033270,2520,2520,2520,2515,1007
|
|
20230912,114700,361497030,2520,2525,2525,2520,1702
|
|
20230912,114600,357207475,2525,2520,2525,2520,771
|
|
20230912,114500,355264270,2520,2520,2520,2520,2504
|
|
20230912,114400,348954190,2520,2520,2520,2520,200
|
|
20230912,114300,348450190,2520,2520,2520,2515,1934
|
|
20230912,114200,343579760,2520,2520,2520,2520,1525
|
|
20230912,114100,339736760,2515,2515,2515,2515,1176
|
|
20230912,114000,336779120,2515,2515,2520,2510,358
|
|
20230912,113900,335879960,2515,2515,2520,2510,3830
|
|
20230912,113800,326245675,2515,2510,2515,2510,840
|
|
20230912,113700,324133140,2510,2510,2520,2510,470
|
|
20230912,113600,322951930,2520,2505,2520,2505,7686
|
|
20230912,113500,303678215,2505,2505,2505,2500,3541
|
|
20230912,113400,294808015,2505,2500,2505,2500,3817
|
|
20230912,113300,285265485,2500,2495,2500,2495,91
|
|
20230912,113200,285038435,2495,2495,2495,2495,0
|
|
20230912,113100,285038435,2495,2495,2500,2495,371
|
|
20230912,113000,284112760,2495,2500,2500,2495,353
|
|
20230912,112900,283232015,2500,2495,2500,2495,1216
|
|
20230912,112800,280196615,2495,2495,2495,2495,3315
|
|
20230912,112700,271925690,2495,2495,2495,2495,853
|
|
20230912,112600,269797455,2500,2495,2500,2495,528
|
|
20230912,112500,268480090,2495,2495,2495,2495,749
|
|
20230912,112400,266611335,2490,2490,2490,2490,0
|
|
20230912,112300,266611335,2490,2490,2490,2490,57
|
|
20230912,112200,266469405,2490,2495,2495,2490,403
|
|
20230912,112100,265463925,2495,2495,2495,2495,585
|
|
20230912,112000,264004350,2495,2490,2495,2490,1321
|
|
20230912,111900,260710955,2490,2490,2490,2490,31
|
|
20230912,111800,260633765,2495,2495,2495,2495,0
|
|
20230912,111700,260633765,2495,2495,2495,2495,0
|
|
20230912,111600,260633765,2495,2495,2495,2495,590
|
|
20230912,111500,259161715,2500,2500,2500,2500,0
|
|
20230912,111400,259161715,2500,2490,2500,2490,597
|
|
20230912,111300,257674545,2490,2490,2490,2490,0
|
|
20230912,111200,257674545,2490,2490,2490,2490,1
|
|
20230912,111100,257672055,2480,2485,2485,2480,3140
|
|
20230912,111000,249873645,2490,2490,2490,2490,0
|
|
20230912,110900,249873645,2490,2490,2490,2490,0
|
|
20230912,110800,249873645,2490,2490,2490,2490,11
|
|
20230912,110700,249846255,2485,2495,2495,2485,237
|
|
20230912,110600,249257125,2490,2495,2495,2490,949
|
|
20230912,110500,246892870,2500,2500,2500,2500,508
|
|
20230912,110400,245622870,2500,2500,2500,2500,1
|
|
20230912,110300,245620370,2495,2495,2500,2495,1256
|
|
20230912,110200,242486645,2500,2500,2500,2500,405
|
|
20230912,110100,241474145,2505,2505,2505,2505,0
|
|
20230912,110000,241474145,2505,2500,2505,2500,3759
|
|
20230912,105900,232067035,2505,2500,2505,2500,237
|
|
20230912,105800,231474520,2500,2500,2505,2500,7238
|
|
20230912,105700,213379515,2495,2495,2495,2495,2190
|
|
20230912,105600,207915465,2495,2495,2495,2495,4708
|
|
20230912,105500,196169005,2495,2490,2495,2490,975
|
|
20230912,105400,193741245,2495,2495,2495,2495,633
|
|
20230912,105300,192161910,2495,2495,2495,2495,54
|
|
20230912,105200,192027180,2495,2490,2495,2490,1262
|
|
20230912,105100,188884785,2490,2490,2495,2490,4491
|
|
20230912,105000,177702020,2490,2490,2490,2490,0
|
|
20230912,104900,177702020,2490,2490,2490,2490,2
|
|
20230912,104800,177697040,2490,2490,2490,2490,0
|
|
20230912,104700,177697040,2490,2490,2490,2490,0
|
|
20230912,104600,177697040,2490,2490,2490,2490,0
|
|
20230912,104500,177697040,2490,2490,2490,2490,200
|
|
20230912,104400,177199040,2490,2485,2490,2485,1655
|
|
20230912,104300,173086360,2485,2485,2485,2485,0
|
|
20230912,104200,173086360,2485,2485,2485,2485,7
|
|
20230912,104100,173068965,2485,2485,2485,2485,0
|
|
20230912,104000,173068965,2485,2485,2485,2485,40
|
|
20230912,103900,172969565,2485,2485,2485,2485,0
|
|
20230912,103800,172969565,2485,2485,2485,2485,0
|
|
20230912,103700,172969565,2485,2485,2485,2485,200
|
|
20230912,103600,172472565,2485,2485,2485,2485,0
|
|
20230912,103500,172472565,2485,2485,2485,2485,0
|
|
20230912,103400,172472565,2485,2485,2485,2485,0
|
|
20230912,103300,172472565,2485,2485,2485,2485,5
|
|
20230912,103200,172460140,2485,2480,2485,2480,420
|
|
20230912,103100,171416540,2485,2485,2485,2485,502
|
|
20230912,103000,170169070,2485,2485,2485,2485,0
|
|
20230912,102900,170169070,2485,2485,2485,2485,0
|
|
20230912,102800,170169070,2485,2485,2485,2485,0
|
|
20230912,102700,170169070,2485,2485,2485,2485,10
|
|
20230912,102600,170144220,2485,2485,2485,2485,0
|
|
20230912,102500,170144220,2485,2485,2485,2485,0
|
|
20230912,102400,170144220,2485,2480,2485,2480,51
|
|
20230912,102300,170017735,2485,2485,2485,2485,5
|
|
20230912,102200,170005310,2485,2485,2485,2485,0
|
|
20230912,102100,170005310,2485,2485,2485,2480,75
|
|
20230912,102000,169819300,2480,2485,2485,2480,2370
|
|
20230912,101900,163934850,2485,2490,2490,2485,2
|
|
20230912,101800,163929875,2480,2485,2485,2480,2973
|
|
20230912,101700,156544890,2485,2485,2485,2485,4400
|
|
20230912,101600,145610890,2485,2480,2485,2480,4155
|
|
20230912,101500,135286985,2480,2480,2480,2480,30
|
|
20230912,101400,135212585,2485,2485,2485,2485,0
|
|
20230912,101300,135212585,2485,2485,2485,2485,0
|
|
20230912,101200,135212585,2485,2485,2485,2485,0
|
|
20230912,101100,135212585,2485,2480,2485,2480,721
|
|
20230912,101000,133424500,2485,2480,2485,2480,31
|
|
20230912,100900,133347615,2480,2480,2480,2480,190
|
|
20230912,100800,132876415,2475,2485,2485,2475,164
|
|
20230912,100700,132470505,2480,2480,2480,2480,1001
|
|
20230912,100600,129988025,2485,2485,2485,2485,3
|
|
20230912,100500,129980570,2485,2480,2485,2480,2
|
|
20230912,100400,129975605,2485,2485,2485,2485,0
|
|
20230912,100300,129975605,2485,2480,2485,2480,899
|
|
20230912,100200,127746080,2475,2475,2475,2475,9
|
|
20230912,100100,127723805,2480,2480,2480,2480,0
|
|
20230912,100000,127723805,2480,2480,2480,2480,0
|
|
20230912,095900,127723805,2480,2480,2480,2480,0
|
|
20230912,095800,127723805,2480,2480,2480,2480,201
|
|
20230912,095700,127225325,2485,2485,2485,2485,0
|
|
20230912,095600,127225325,2485,2485,2485,2485,0
|
|
20230912,095500,127225325,2485,2485,2485,2485,0
|
|
20230912,095400,127225325,2485,2485,2485,2485,0
|
|
20230912,095300,127225325,2485,2475,2485,2460,19604
|
|
20230912,095200,78889680,2480,2485,2485,2480,2
|
|
20230912,095100,78884715,2475,2485,2485,2475,2
|
|
20230912,095000,78879755,2485,2485,2485,2485,0
|
|
20230912,094900,78879755,2485,2480,2485,2475,4538
|
|
20230912,094800,67628005,2485,2485,2485,2485,105
|
|
20230912,094700,67367080,2490,2490,2490,2490,1
|
|
20230912,094600,67364590,2480,2480,2480,2480,49
|
|
20230912,094500,67243070,2490,2490,2490,2490,0
|
|
20230912,094400,67243070,2490,2490,2490,2490,1333
|
|
20230912,094300,63923900,2490,2490,2490,2490,0
|
|
20230912,094200,63923900,2490,2490,2490,2490,0
|
|
20230912,094100,63923900,2490,2490,2490,2490,0
|
|
20230912,094000,63923900,2490,2480,2490,2480,434
|
|
20230912,093900,62847560,2490,2490,2490,2490,30
|
|
20230912,093800,62772860,2490,2490,2490,2490,0
|
|
20230912,093700,62772860,2490,2490,2490,2490,506
|
|
20230912,093600,61512920,2490,2490,2490,2490,0
|
|
20230912,093500,61512920,2490,2480,2490,2480,534
|
|
20230912,093400,60187580,2490,2490,2490,2490,1
|
|
20230912,093300,60185090,2490,2485,2490,2485,7
|
|
20230912,093200,60167665,2485,2490,2490,2485,11
|
|
20230912,093100,60140280,2490,2485,2490,2485,65
|
|
20230912,093000,59978750,2485,2485,2485,2485,1
|
|
20230912,092900,59976265,2475,2475,2475,2475,0
|
|
20230912,092800,59976265,2475,2475,2475,2475,432
|
|
20230912,092700,58907065,2485,2480,2485,2475,2072
|
|
20230912,092600,53771155,2495,2485,2495,2480,300
|
|
20230912,092500,53024100,2495,2495,2495,2495,200
|
|
20230912,092400,52525100,2495,2490,2495,2490,87
|
|
20230912,092300,52308465,2495,2490,2495,2490,498
|
|
20230912,092200,51067875,2490,2485,2495,2485,2550
|
|
20230912,092100,44730225,2485,2485,2490,2485,2341
|
|
20230912,092000,38907705,2490,2490,2490,2485,164
|
|
20230912,091900,38499595,2485,2485,2485,2485,1666
|
|
20230912,091800,34359585,2485,2485,2485,2485,0
|
|
20230912,091700,34359585,2485,2480,2485,2480,521
|
|
20230912,091600,33067500,2475,2480,2480,2475,73
|
|
20230912,091500,32886715,2480,2480,2480,2480,333
|
|
20230912,091400,32060875,2485,2485,2485,2485,1
|
|
20230912,091300,32058390,2485,2485,2485,2475,36
|
|
20230912,091200,31969060,2485,2485,2485,2485,83
|
|
20230912,091100,31762805,2485,2480,2485,2480,1617
|
|
20230912,091000,27749630,2475,2475,2475,2475,1060
|
|
20230912,090900,25126130,2475,2485,2485,2475,2
|
|
20230912,090800,25121170,2480,2475,2480,2475,1333
|
|
20230912,090700,21815335,2480,2485,2485,2480,1055
|
|
20230912,090600,19195710,2480,2485,2485,2480,1001
|
|
20230912,090500,16713225,2480,2475,2480,2475,1904
|
|
20230912,090400,11995890,2470,2470,2480,2470,1029
|
|
20230912,090300,9454240,2475,2480,2480,2475,51
|
|
20230912,090200,9327955,2480,2475,2480,2475,339
|
|
20230912,090100,8487380,2475,2490,2490,2470,1039
|
|
20230912,090000,5918340,2475,2475,2495,2475,2390
|