602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185900,398739420,2430,2430,2430,2430,4918
|
|
20230914,185800,398739420,2430,2430,2430,2430,0
|
|
20230914,185700,398739420,2430,2430,2430,2430,0
|
|
20230914,185600,398739420,2430,2430,2430,2430,0
|
|
20230914,185500,398739420,2430,2430,2430,2430,0
|
|
20230914,185400,398739420,2430,2430,2430,2430,0
|
|
20230914,185300,398739420,2430,2430,2430,2430,0
|
|
20230914,185200,398739420,2430,2430,2430,2430,0
|
|
20230914,185100,398739420,2430,2430,2430,2430,0
|
|
20230914,185000,398739420,2430,2430,2430,2430,0
|
|
20230914,184900,398739420,2430,2430,2430,2430,0
|
|
20230914,184800,398739420,2430,2430,2430,2430,0
|
|
20230914,184700,398739420,2430,2430,2430,2430,0
|
|
20230914,184600,398739420,2430,2430,2430,2430,0
|
|
20230914,184500,398739420,2430,2430,2430,2430,0
|
|
20230914,184400,398739420,2430,2430,2430,2430,0
|
|
20230914,184300,398739420,2430,2430,2430,2430,0
|
|
20230914,184200,398739420,2430,2430,2430,2430,0
|
|
20230914,184100,398739420,2430,2430,2430,2430,0
|
|
20230914,184000,398739420,2430,2430,2430,2430,0
|
|
20230914,183900,398739420,2430,2430,2430,2430,0
|
|
20230914,183800,398739420,2430,2430,2430,2430,0
|
|
20230914,183700,398739420,2430,2430,2430,2430,0
|
|
20230914,183600,398739420,2430,2430,2430,2430,0
|
|
20230914,183500,398739420,2430,2430,2430,2430,0
|
|
20230914,183400,398739420,2430,2430,2430,2430,0
|
|
20230914,183300,398739420,2430,2430,2430,2430,0
|
|
20230914,183200,398739420,2430,2430,2430,2430,0
|
|
20230914,183100,398739420,2430,2430,2430,2430,0
|
|
20230914,183000,398739420,2430,2430,2430,2430,0
|
|
20230914,182900,398739420,2430,2430,2430,2430,4918
|
|
20230914,182800,398739420,2430,2430,2430,2430,0
|
|
20230914,182700,398739420,2430,2430,2430,2430,0
|
|
20230914,182600,398739420,2430,2430,2430,2430,0
|
|
20230914,182500,398739420,2430,2430,2430,2430,0
|
|
20230914,182400,398739420,2430,2430,2430,2430,0
|
|
20230914,182300,398739420,2430,2430,2430,2430,0
|
|
20230914,182200,398739420,2430,2430,2430,2430,0
|
|
20230914,182100,398739420,2430,2430,2430,2430,0
|
|
20230914,182000,398739420,2430,2430,2430,2430,0
|
|
20230914,181900,398739420,2430,2430,2430,2430,0
|
|
20230914,181800,398739420,2430,2430,2430,2430,0
|
|
20230914,181700,398739420,2430,2430,2430,2430,0
|
|
20230914,181600,398739420,2430,2430,2430,2430,0
|
|
20230914,181500,398739420,2430,2430,2430,2430,0
|
|
20230914,181400,398739420,2430,2430,2430,2430,0
|
|
20230914,181300,398739420,2430,2430,2430,2430,0
|
|
20230914,181200,398739420,2430,2430,2430,2430,0
|
|
20230914,181100,398739420,2430,2430,2430,2430,0
|
|
20230914,181000,398739420,2430,2430,2430,2430,0
|
|
20230914,180900,398739420,2430,2430,2430,2430,0
|
|
20230914,180800,398739420,2430,2430,2430,2430,0
|
|
20230914,180700,398739420,2430,2430,2430,2430,0
|
|
20230914,180600,398739420,2430,2430,2430,2430,0
|
|
20230914,180500,398739420,2430,2430,2430,2430,0
|
|
20230914,180400,398739420,2430,2430,2430,2430,0
|
|
20230914,180300,398739420,2430,2430,2430,2430,0
|
|
20230914,180200,398739420,2430,2430,2430,2430,0
|
|
20230914,180100,398739420,2430,2430,2430,2430,0
|
|
20230914,180000,398739420,2430,2430,2430,2430,0
|
|
20230914,175900,398739420,2430,2430,2430,2430,4918
|
|
20230914,175800,398739420,2430,2430,2430,2430,0
|
|
20230914,175700,398739420,2430,2430,2430,2430,0
|
|
20230914,175600,398739420,2430,2430,2430,2430,0
|
|
20230914,175500,398739420,2430,2430,2430,2430,0
|
|
20230914,175400,398739420,2430,2430,2430,2430,0
|
|
20230914,175300,398739420,2430,2430,2430,2430,0
|
|
20230914,175200,398739420,2430,2430,2430,2430,0
|
|
20230914,175100,398739420,2430,2430,2430,2430,0
|
|
20230914,175000,398739420,2430,2430,2430,2430,0
|
|
20230914,174900,398739420,2430,2430,2430,2430,0
|
|
20230914,174800,398739420,2430,2430,2430,2430,0
|
|
20230914,174700,398739420,2430,2430,2430,2430,0
|
|
20230914,174600,398739420,2430,2430,2430,2430,0
|
|
20230914,174500,398739420,2430,2430,2430,2430,0
|
|
20230914,174400,398739420,2430,2430,2430,2430,0
|
|
20230914,174300,398739420,2430,2430,2430,2430,0
|
|
20230914,174200,398739420,2430,2430,2430,2430,0
|
|
20230914,174100,398739420,2430,2430,2430,2430,0
|
|
20230914,174000,398739420,2430,2430,2430,2430,0
|
|
20230914,173900,398739420,2430,2430,2430,2430,0
|
|
20230914,173800,398739420,2430,2430,2430,2430,0
|
|
20230914,173700,398739420,2430,2430,2430,2430,0
|
|
20230914,173600,398739420,2430,2430,2430,2430,0
|
|
20230914,173500,398739420,2430,2430,2430,2430,0
|
|
20230914,173400,398739420,2430,2430,2430,2430,0
|
|
20230914,173300,398739420,2430,2430,2430,2430,0
|
|
20230914,173200,398739420,2430,2430,2430,2430,0
|
|
20230914,173100,398739420,2430,2430,2430,2430,0
|
|
20230914,173000,398739420,2430,2430,2430,2430,0
|
|
20230914,172900,398739420,2430,2430,2430,2430,4918
|
|
20230914,172800,398739420,2430,2430,2430,2430,0
|
|
20230914,172700,398739420,2430,2430,2430,2430,0
|
|
20230914,172600,398739420,2430,2430,2430,2430,0
|
|
20230914,172500,398739420,2430,2430,2430,2430,0
|
|
20230914,172400,398739420,2430,2430,2430,2430,0
|
|
20230914,172300,398739420,2430,2430,2430,2430,0
|
|
20230914,172200,398739420,2430,2430,2430,2430,0
|
|
20230914,172100,398739420,2430,2430,2430,2430,0
|
|
20230914,172000,398739420,2430,2430,2430,2430,0
|
|
20230914,171900,398739420,2430,2430,2430,2430,0
|
|
20230914,171800,398739420,2430,2430,2430,2430,0
|
|
20230914,171700,398739420,2430,2430,2430,2430,0
|
|
20230914,171600,398739420,2430,2430,2430,2430,0
|
|
20230914,171500,398739420,2430,2430,2430,2430,0
|
|
20230914,171400,398739420,2430,2430,2430,2430,0
|
|
20230914,171300,398739420,2430,2430,2430,2430,0
|
|
20230914,171200,398739420,2430,2430,2430,2430,0
|
|
20230914,171100,398739420,2430,2430,2430,2430,0
|
|
20230914,171000,398739420,2430,2430,2430,2430,0
|
|
20230914,170900,398739420,2430,2430,2430,2430,0
|
|
20230914,170800,398739420,2430,2430,2430,2430,0
|
|
20230914,170700,398739420,2430,2430,2430,2430,0
|
|
20230914,170600,398739420,2430,2430,2430,2430,0
|
|
20230914,170500,398739420,2430,2430,2430,2430,0
|
|
20230914,170400,398739420,2430,2430,2430,2430,0
|
|
20230914,170300,398739420,2430,2430,2430,2430,0
|
|
20230914,170200,398739420,2430,2430,2430,2430,0
|
|
20230914,170100,398739420,2430,2430,2430,2430,0
|
|
20230914,170000,398739420,2430,2430,2430,2430,0
|
|
20230914,165900,398739420,2430,2430,2430,2430,4918
|
|
20230914,165800,398739420,2430,2430,2430,2430,0
|
|
20230914,165700,398739420,2430,2430,2430,2430,0
|
|
20230914,165600,398739420,2430,2430,2430,2430,0
|
|
20230914,165500,398739420,2430,2430,2430,2430,0
|
|
20230914,165400,398739420,2430,2430,2430,2430,0
|
|
20230914,165300,398739420,2430,2430,2430,2430,0
|
|
20230914,165200,398739420,2430,2430,2430,2430,0
|
|
20230914,165100,398739420,2430,2430,2430,2430,0
|
|
20230914,165000,398739420,2430,2430,2430,2430,0
|
|
20230914,164900,398739420,2430,2430,2430,2430,0
|
|
20230914,164800,398739420,2430,2430,2430,2430,0
|
|
20230914,164700,398739420,2430,2430,2430,2430,0
|
|
20230914,164600,398739420,2430,2430,2430,2430,0
|
|
20230914,164500,398739420,2430,2430,2430,2430,0
|
|
20230914,164400,398739420,2430,2430,2430,2430,0
|
|
20230914,164300,398739420,2430,2430,2430,2430,0
|
|
20230914,164200,398739420,2430,2430,2430,2430,0
|
|
20230914,164100,398739420,2430,2430,2430,2430,0
|
|
20230914,164000,398739420,2430,2430,2430,2430,0
|
|
20230914,163900,398739420,2430,2430,2430,2430,0
|
|
20230914,163800,398739420,2430,2430,2430,2430,0
|
|
20230914,163700,398739420,2430,2430,2430,2430,0
|
|
20230914,163600,398739420,2430,2430,2430,2430,0
|
|
20230914,163500,398739420,2430,2430,2430,2430,0
|
|
20230914,163400,398739420,2430,2430,2430,2430,0
|
|
20230914,163300,398739420,2430,2430,2430,2430,0
|
|
20230914,163200,398739420,2430,2430,2430,2430,0
|
|
20230914,163100,398739420,2430,2430,2430,2430,0
|
|
20230914,163000,398739420,2430,2430,2430,2430,0
|
|
20230914,162900,398739420,2430,2430,2430,2430,4918
|
|
20230914,162800,398739420,2430,2430,2430,2430,0
|
|
20230914,162700,398739420,2430,2430,2430,2430,0
|
|
20230914,162600,398739420,2430,2430,2430,2430,0
|
|
20230914,162500,398739420,2430,2430,2430,2430,0
|
|
20230914,162400,398739420,2430,2430,2430,2430,0
|
|
20230914,162300,398739420,2430,2430,2430,2430,0
|
|
20230914,162200,398739420,2430,2430,2430,2430,0
|
|
20230914,162100,398739420,2430,2430,2430,2430,0
|
|
20230914,162000,398739420,2430,2430,2430,2430,0
|
|
20230914,161900,398739420,2430,2430,2430,2430,0
|
|
20230914,161800,398739420,2430,2430,2430,2430,0
|
|
20230914,161700,398739420,2430,2430,2430,2430,0
|
|
20230914,161600,398739420,2430,2430,2430,2430,0
|
|
20230914,161500,398739420,2430,2430,2430,2430,0
|
|
20230914,161400,398739420,2430,2430,2430,2430,0
|
|
20230914,161300,398739420,2430,2430,2430,2430,0
|
|
20230914,161200,398739420,2430,2430,2430,2430,0
|
|
20230914,161100,398739420,2430,2430,2430,2430,0
|
|
20230914,161000,398739420,2430,2430,2430,2430,0
|
|
20230914,160900,398739420,2430,2430,2430,2430,0
|
|
20230914,160800,398739420,2430,2430,2430,2430,0
|
|
20230914,160700,398739420,2430,2430,2430,2430,0
|
|
20230914,160600,398739420,2430,2430,2430,2430,0
|
|
20230914,160500,398739420,2430,2430,2430,2430,0
|
|
20230914,160400,398739420,2430,2430,2430,2430,0
|
|
20230914,160300,398739420,2430,2430,2430,2430,0
|
|
20230914,160200,398739420,2430,2430,2430,2430,0
|
|
20230914,160100,398739420,2430,2430,2430,2430,0
|
|
20230914,160000,398739420,2430,2430,2430,2430,0
|
|
20230914,155900,398739420,2430,2430,2430,2430,4918
|
|
20230914,155800,398739420,2430,2430,2430,2430,0
|
|
20230914,155700,398739420,2430,2430,2430,2430,0
|
|
20230914,155600,398739420,2430,2430,2430,2430,0
|
|
20230914,155500,398739420,2430,2430,2430,2430,0
|
|
20230914,155400,398739420,2430,2430,2430,2430,0
|
|
20230914,155300,398739420,2430,2430,2430,2430,0
|
|
20230914,155200,398739420,2430,2430,2430,2430,0
|
|
20230914,155100,398739420,2430,2430,2430,2430,0
|
|
20230914,155000,398739420,2430,2430,2430,2430,0
|
|
20230914,154900,398739420,2430,2430,2430,2430,0
|
|
20230914,154800,398739420,2430,2430,2430,2430,0
|
|
20230914,154700,398739420,2430,2430,2430,2430,0
|
|
20230914,154600,398739420,2430,2430,2430,2430,0
|
|
20230914,154500,398739420,2430,2430,2430,2430,0
|
|
20230914,154400,398739420,2430,2430,2430,2430,0
|
|
20230914,154300,398739420,2430,2430,2430,2430,0
|
|
20230914,154200,398739420,2430,2430,2430,2430,0
|
|
20230914,154100,398739420,2430,2430,2430,2430,0
|
|
20230914,154000,398739420,2430,2430,2430,2430,0
|
|
20230914,153900,398739420,2430,2430,2430,2430,0
|
|
20230914,153800,398739420,2430,2430,2430,2430,0
|
|
20230914,153700,398739420,2430,2430,2430,2430,0
|
|
20230914,153600,398739420,2430,2430,2430,2430,0
|
|
20230914,153500,398739420,2430,2430,2430,2430,0
|
|
20230914,153400,398739420,2430,2430,2430,2430,0
|
|
20230914,153300,398739420,2430,2430,2430,2430,0
|
|
20230914,153200,398739420,2430,2430,2430,2430,0
|
|
20230914,153100,398739420,2430,2430,2430,2430,0
|
|
20230914,153000,398739420,2430,2430,2430,2430,4918
|
|
20230914,152900,386788680,2440,2440,2440,2440,0
|
|
20230914,152800,386788680,2440,2440,2440,2440,0
|
|
20230914,152700,386788680,2440,2440,2440,2440,0
|
|
20230914,152600,386788680,2440,2440,2440,2440,0
|
|
20230914,152500,386788680,2440,2440,2440,2440,0
|
|
20230914,152400,386788680,2440,2440,2440,2440,0
|
|
20230914,152300,386788680,2440,2440,2440,2440,0
|
|
20230914,152200,386788680,2440,2440,2440,2440,0
|
|
20230914,152100,386788680,2440,2440,2440,2440,0
|
|
20230914,152000,386788680,2440,2440,2440,2440,0
|
|
20230914,151900,386788680,2440,2435,2440,2435,354
|
|
20230914,151800,385926390,2435,2435,2435,2435,600
|
|
20230914,151700,384465390,2435,2435,2440,2430,570
|
|
20230914,151600,383079685,2435,2435,2440,2435,625
|
|
20230914,151500,381557800,2435,2435,2435,2435,1378
|
|
20230914,151400,378202370,2430,2430,2430,2430,500
|
|
20230914,151300,376987370,2435,2430,2435,2430,740
|
|
20230914,151200,375187970,2435,2435,2435,2435,3
|
|
20230914,151100,375180665,2435,2435,2435,2435,1
|
|
20230914,151000,375178230,2430,2430,2430,2430,639
|
|
20230914,150900,373625460,2435,2430,2435,2430,4270
|
|
20230914,150800,363249340,2435,2435,2435,2435,50
|
|
20230914,150700,363127590,2435,2430,2435,2430,65
|
|
20230914,150600,362969500,2430,2430,2430,2430,2
|
|
20230914,150500,362964640,2435,2430,2435,2430,712
|
|
20230914,150400,361234420,2435,2435,2435,2435,0
|
|
20230914,150300,361234420,2435,2435,2435,2435,0
|
|
20230914,150200,361234420,2435,2435,2435,2435,37
|
|
20230914,150100,361144325,2435,2435,2435,2435,1
|
|
20230914,150000,361141890,2425,2425,2425,2425,0
|
|
20230914,145900,361141890,2425,2430,2435,2425,56
|
|
20230914,145800,361005635,2425,2425,2425,2425,0
|
|
20230914,145700,361005635,2425,2430,2430,2425,7
|
|
20230914,145600,360988650,2435,2430,2435,2430,410
|
|
20230914,145500,359992345,2435,2430,2435,2430,2057
|
|
20230914,145400,354987675,2425,2425,2425,2425,5
|
|
20230914,145300,354975550,2425,2425,2425,2425,2
|
|
20230914,145200,354970700,2425,2425,2425,2425,6
|
|
20230914,145100,354956150,2425,2425,2425,2425,68
|
|
20230914,145000,354791250,2425,2425,2425,2425,78
|
|
20230914,144900,354602100,2425,2425,2425,2420,153
|
|
20230914,144800,354231105,2425,2420,2425,2420,1986
|
|
20230914,144700,349424935,2420,2420,2420,2420,6017
|
|
20230914,144600,334863795,2425,2425,2425,2425,1096
|
|
20230914,144500,332205995,2430,2425,2430,2425,2248
|
|
20230914,144400,326754520,2425,2430,2430,2425,11
|
|
20230914,144300,326727820,2430,2430,2430,2430,10
|
|
20230914,144200,326703520,2425,2425,2425,2425,8
|
|
20230914,144100,326684120,2430,2430,2430,2430,1
|
|
20230914,144000,326681690,2425,2425,2425,2425,996
|
|
20230914,143900,324266390,2425,2425,2425,2425,5
|
|
20230914,143800,324254265,2425,2425,2425,2425,0
|
|
20230914,143700,324254265,2425,2425,2425,2425,251
|
|
20230914,143600,323645590,2425,2425,2425,2425,1753
|
|
20230914,143500,319394565,2430,2430,2430,2425,316
|
|
20230914,143400,318626715,2430,2425,2430,2425,213
|
|
20230914,143300,318110180,2435,2420,2435,2420,114
|
|
20230914,143200,317834185,2420,2425,2425,2420,2006
|
|
20230914,143100,312972275,2425,2430,2430,2425,3655
|
|
20230914,143000,304108425,2430,2430,2430,2430,5
|
|
20230914,142900,304096275,2435,2430,2435,2430,5
|
|
20230914,142800,304084110,2425,2430,2430,2425,15
|
|
20230914,142700,304047685,2435,2425,2435,2425,2562
|
|
20230914,142600,297834825,2425,2425,2425,2425,0
|
|
20230914,142500,297834825,2425,2425,2425,2425,14
|
|
20230914,142400,297800875,2425,2425,2425,2425,0
|
|
20230914,142300,297800875,2425,2425,2425,2425,6
|
|
20230914,142200,297786325,2425,2425,2425,2425,5
|
|
20230914,142100,297774200,2435,2435,2435,2435,12
|
|
20230914,142000,297744980,2425,2435,2435,2425,83
|
|
20230914,141900,297543205,2435,2435,2435,2435,0
|
|
20230914,141800,297543205,2435,2430,2435,2425,77
|
|
20230914,141700,297356120,2425,2425,2425,2425,5
|
|
20230914,141600,297343995,2425,2425,2425,2425,0
|
|
20230914,141500,297343995,2425,2425,2425,2425,1107
|
|
20230914,141400,294659520,2425,2425,2425,2425,185
|
|
20230914,141300,294210895,2425,2435,2435,2425,6
|
|
20230914,141200,294196335,2425,2425,2425,2425,0
|
|
20230914,141100,294196335,2425,2425,2425,2425,5
|
|
20230914,141000,294184210,2425,2425,2425,2425,6
|
|
20230914,140900,294169660,2430,2430,2430,2430,2
|
|
20230914,140800,294164800,2425,2425,2425,2425,5
|
|
20230914,140700,294152675,2430,2430,2430,2430,10
|
|
20230914,140600,294128375,2425,2425,2425,2425,6
|
|
20230914,140500,294113825,2425,2425,2425,2425,5
|
|
20230914,140400,294101700,2425,2425,2425,2425,0
|
|
20230914,140300,294101700,2425,2435,2435,2425,6
|
|
20230914,140200,294087140,2435,2435,2435,2435,1
|
|
20230914,140100,294084705,2425,2425,2425,2425,6
|
|
20230914,140000,294070155,2435,2425,2435,2425,6
|
|
20230914,135900,294055595,2425,2425,2425,2425,1554
|
|
20230914,135800,290287145,2425,2425,2425,2425,6
|
|
20230914,135700,290272595,2435,2435,2435,2435,1
|
|
20230914,135600,290270160,2425,2425,2425,2425,205
|
|
20230914,135500,289773035,2425,2425,2425,2425,0
|
|
20230914,135400,289773035,2425,2425,2425,2425,5
|
|
20230914,135300,289760910,2430,2430,2430,2425,2688
|
|
20230914,135200,283242435,2430,2430,2430,2430,0
|
|
20230914,135100,283242435,2430,2430,2430,2430,5
|
|
20230914,135000,283230285,2425,2425,2425,2425,0
|
|
20230914,134900,283230285,2425,2425,2425,2425,6
|
|
20230914,134800,283215735,2435,2425,2435,2425,7
|
|
20230914,134700,283198740,2430,2430,2430,2430,87
|
|
20230914,134600,282987330,2435,2435,2435,2430,9
|
|
20230914,134500,282965440,2430,2435,2435,2430,38
|
|
20230914,134400,282873080,2435,2430,2435,2430,8
|
|
20230914,134300,282853630,2435,2435,2435,2435,10
|
|
20230914,134200,282829280,2430,2435,2435,2430,15
|
|
20230914,134100,282792780,2425,2425,2425,2425,6
|
|
20230914,134000,282778230,2425,2425,2425,2425,0
|
|
20230914,133900,282778230,2425,2425,2425,2425,5
|
|
20230914,133800,282766105,2425,2425,2425,2425,0
|
|
20230914,133700,282766105,2425,2425,2425,2425,5
|
|
20230914,133600,282753980,2425,2425,2425,2425,6
|
|
20230914,133500,282739430,2425,2425,2425,2425,0
|
|
20230914,133400,282739430,2425,2430,2430,2425,16
|
|
20230914,133300,282700575,2430,2430,2430,2430,1116
|
|
20230914,133200,279988695,2430,2430,2430,2430,6
|
|
20230914,133100,279974115,2435,2425,2435,2425,7
|
|
20230914,133000,279957120,2435,2425,2435,2425,1001
|
|
20230914,132900,277529685,2425,2425,2425,2425,5
|
|
20230914,132800,277517560,2425,2425,2425,2425,0
|
|
20230914,132700,277517560,2425,2425,2425,2425,6
|
|
20230914,132600,277503010,2425,2425,2425,2425,0
|
|
20230914,132500,277503010,2425,2435,2435,2425,6
|
|
20230914,132400,277488450,2430,2430,2430,2425,256
|
|
20230914,132300,276866400,2430,2430,2430,2430,5
|
|
20230914,132200,276854250,2425,2425,2425,2420,776
|
|
20230914,132100,274972475,2425,2425,2425,2425,0
|
|
20230914,132000,274972475,2425,2425,2430,2425,2282
|
|
20230914,131900,269436530,2430,2425,2430,2425,918
|
|
20230914,131800,267209380,2430,2430,2430,2430,0
|
|
20230914,131700,267209380,2430,2425,2430,2425,105
|
|
20230914,131600,266954255,2425,2425,2425,2425,0
|
|
20230914,131500,266954255,2425,2425,2425,2425,1006
|
|
20230914,131400,264514705,2425,2430,2430,2425,512
|
|
20230914,131300,263271630,2430,2430,2430,2430,5
|
|
20230914,131200,263259480,2430,2430,2430,2430,537
|
|
20230914,131100,261954570,2430,2430,2430,2430,0
|
|
20230914,131000,261954570,2430,2430,2430,2430,48
|
|
20230914,130900,261837930,2430,2430,2430,2430,0
|
|
20230914,130800,261837930,2430,2430,2430,2430,5
|
|
20230914,130700,261825780,2430,2430,2430,2430,6
|
|
20230914,130600,261811200,2435,2435,2435,2435,1
|
|
20230914,130500,261808765,2430,2430,2430,2425,17
|
|
20230914,130400,261767515,2430,2430,2430,2430,2
|
|
20230914,130300,261762655,2425,2425,2425,2425,5
|
|
20230914,130200,261750530,2435,2425,2435,2425,7
|
|
20230914,130100,261733545,2430,2430,2430,2430,4
|
|
20230914,130000,261723825,2425,2425,2425,2425,205
|
|
20230914,125900,261226700,2430,2430,2430,2430,375
|
|
20230914,125800,260315450,2430,2430,2430,2430,6
|
|
20230914,125700,260300870,2430,2430,2430,2430,0
|
|
20230914,125600,260300870,2430,2440,2440,2430,8
|
|
20230914,125500,260281400,2440,2430,2440,2430,6
|
|
20230914,125400,260266810,2430,2430,2430,2430,3
|
|
20230914,125300,260259520,2440,2430,2440,2430,11
|
|
20230914,125200,260232740,2430,2430,2430,2430,59
|
|
20230914,125100,260089370,2430,2430,2430,2430,5
|
|
20230914,125000,260077220,2440,2430,2440,2430,7
|
|
20230914,124900,260060200,2440,2440,2440,2440,0
|
|
20230914,124800,260060200,2440,2430,2440,2430,6
|
|
20230914,124700,260045610,2430,2430,2430,2430,0
|
|
20230914,124600,260045610,2430,2430,2430,2430,5
|
|
20230914,124500,260033460,2440,2440,2440,2440,1
|
|
20230914,124400,260031020,2435,2435,2435,2435,20
|
|
20230914,124300,259982320,2430,2430,2430,2430,5
|
|
20230914,124200,259970170,2430,2430,2430,2430,0
|
|
20230914,124100,259970170,2430,2440,2440,2430,7
|
|
20230914,124000,259953150,2430,2430,2430,2430,0
|
|
20230914,123900,259953150,2430,2430,2430,2430,5
|
|
20230914,123800,259941000,2430,2430,2430,2430,5
|
|
20230914,123700,259928850,2440,2440,2440,2440,5
|
|
20230914,123600,259916650,2430,2425,2430,2425,16
|
|
20230914,123500,259877800,2440,2440,2440,2425,1093
|
|
20230914,123400,257224965,2430,2430,2430,2430,5
|
|
20230914,123300,257212815,2440,2430,2440,2430,63
|
|
20230914,123200,257059405,2430,2430,2430,2430,0
|
|
20230914,123100,257059405,2430,2430,2430,2430,5
|
|
20230914,123000,257047255,2430,2430,2430,2430,1
|
|
20230914,122900,257044825,2430,2430,2430,2430,5
|
|
20230914,122800,257032675,2435,2435,2435,2435,1000
|
|
20230914,122700,254597675,2430,2435,2435,2430,16
|
|
20230914,122600,254558745,2435,2425,2435,2425,140
|
|
20230914,122500,254218560,2425,2425,2425,2425,0
|
|
20230914,122400,254218560,2425,2425,2425,2425,6
|
|
20230914,122300,254204010,2425,2425,2425,2425,0
|
|
20230914,122200,254204010,2425,2425,2425,2425,5
|
|
20230914,122100,254191885,2435,2425,2435,2425,2006
|
|
20230914,122000,249317325,2425,2425,2425,2425,0
|
|
20230914,121900,249317325,2425,2425,2425,2425,6
|
|
20230914,121800,249302775,2430,2430,2430,2430,1
|
|
20230914,121700,249300345,2425,2425,2425,2425,5
|
|
20230914,121600,249288220,2425,2425,2425,2425,6
|
|
20230914,121500,249273670,2430,2430,2430,2430,1
|
|
20230914,121400,249271240,2425,2425,2425,2425,5
|
|
20230914,121300,249259115,2430,2430,2430,2430,0
|
|
20230914,121200,249259115,2430,2425,2430,2425,6
|
|
20230914,121100,249244560,2430,2430,2430,2430,2
|
|
20230914,121000,249239700,2425,2425,2425,2425,6
|
|
20230914,120900,249225150,2430,2425,2430,2425,8
|
|
20230914,120800,249205735,2430,2430,2430,2430,0
|
|
20230914,120700,249205735,2430,2425,2430,2425,177
|
|
20230914,120600,248775655,2425,2425,2425,2425,0
|
|
20230914,120500,248775655,2425,2425,2425,2425,5
|
|
20230914,120400,248763530,2425,2425,2425,2425,5
|
|
20230914,120300,248751405,2430,2425,2430,2425,2
|
|
20230914,120200,248746550,2425,2425,2425,2425,88
|
|
20230914,120100,248533150,2430,2430,2430,2430,1
|
|
20230914,120000,248530720,2425,2430,2430,2425,55
|
|
20230914,115900,248397095,2430,2425,2430,2425,112
|
|
20230914,115800,248125490,2425,2425,2425,2425,6
|
|
20230914,115700,248110940,2430,2425,2430,2425,105
|
|
20230914,115600,247855815,2430,2430,2430,2430,10
|
|
20230914,115500,247831515,2430,2430,2430,2425,7
|
|
20230914,115400,247814530,2425,2425,2425,2425,0
|
|
20230914,115300,247814530,2425,2425,2425,2425,6
|
|
20230914,115200,247799980,2430,2430,2430,2425,246
|
|
20230914,115100,247202225,2425,2430,2430,2425,301
|
|
20230914,115000,246472295,2425,2420,2425,2420,1006
|
|
20230914,114900,244032775,2430,2430,2430,2430,0
|
|
20230914,114800,244032775,2430,2430,2430,2420,11
|
|
20230914,114700,244006095,2430,2425,2430,2425,5000
|
|
20230914,114600,231862040,2425,2425,2425,2425,0
|
|
20230914,114500,231862040,2425,2420,2425,2420,7
|
|
20230914,114400,231845095,2420,2420,2420,2420,0
|
|
20230914,114300,231845095,2420,2425,2425,2420,6
|
|
20230914,114200,231830570,2420,2420,2420,2420,0
|
|
20230914,114100,231830570,2420,2420,2420,2420,6
|
|
20230914,114000,231816050,2425,2420,2425,2420,6
|
|
20230914,113900,231801525,2425,2425,2425,2425,1
|
|
20230914,113800,231799100,2420,2425,2425,2420,116
|
|
20230914,113700,231517825,2425,2425,2425,2425,0
|
|
20230914,113600,231517825,2425,2420,2425,2420,7
|
|
20230914,113500,231500880,2420,2420,2420,2420,5
|
|
20230914,113400,231488780,2425,2425,2425,2425,1
|
|
20230914,113300,231486355,2420,2415,2420,2415,117
|
|
20230914,113200,231203245,2420,2420,2425,2420,1401
|
|
20230914,113100,227812820,2415,2420,2420,2415,1205
|
|
20230914,113000,224896745,2420,2420,2420,2420,312
|
|
20230914,112900,224141705,2415,2415,2415,2415,5
|
|
20230914,112800,224129630,2420,2420,2420,2415,206
|
|
20230914,112700,223631140,2415,2415,2415,2415,500
|
|
20230914,112600,222423640,2415,2420,2420,2415,768
|
|
20230914,112500,220568685,2420,2420,2420,2420,418
|
|
20230914,112400,219557125,2415,2420,2420,2415,31
|
|
20230914,112300,219482135,2430,2415,2430,2415,6
|
|
20230914,112200,219467630,2420,2420,2420,2420,177
|
|
20230914,112100,219039290,2420,2420,2420,2420,5
|
|
20230914,112000,219027190,2420,2425,2425,2420,3887
|
|
20230914,111900,209618125,2420,2420,2420,2420,6
|
|
20230914,111800,209603605,2430,2425,2430,2425,32
|
|
20230914,111700,209526000,2430,2430,2430,2430,2
|
|
20230914,111600,209521140,2420,2420,2420,2420,6
|
|
20230914,111500,209506620,2430,2430,2430,2430,0
|
|
20230914,111400,209506620,2430,2420,2430,2420,415
|
|
20230914,111300,208502310,2425,2425,2425,2425,5
|
|
20230914,111200,208490185,2415,2415,2420,2415,126
|
|
20230914,111100,208185845,2415,2415,2415,2415,6
|
|
20230914,111000,208171355,2415,2420,2420,2415,2325
|
|
20230914,110900,202551975,2420,2425,2425,2420,487
|
|
20230914,110800,201371025,2425,2420,2425,2415,3542
|
|
20230914,110700,192805825,2420,2425,2425,2420,1099
|
|
20230914,110600,190146230,2435,2415,2435,2415,6
|
|
20230914,110500,190131720,2420,2425,2425,2420,1546
|
|
20230914,110400,186390375,2420,2420,2420,2420,5
|
|
20230914,110300,186378275,2425,2425,2425,2425,10
|
|
20230914,110200,186354025,2420,2425,2425,2420,8
|
|
20230914,110100,186334635,2420,2420,2420,2420,5
|
|
20230914,110000,186322535,2435,2435,2435,2435,0
|
|
20230914,105900,186322535,2435,2420,2435,2420,706
|
|
20230914,105800,184606985,2425,2425,2425,2425,1
|
|
20230914,105700,184604560,2420,2420,2420,2420,165
|
|
20230914,105600,184205260,2425,2425,2425,2425,1
|
|
20230914,105500,184202835,2420,2425,2425,2420,7
|
|
20230914,105400,184185885,2425,2420,2425,2420,61
|
|
20230914,105300,184037990,2420,2420,2420,2420,0
|
|
20230914,105200,184037990,2420,2420,2425,2420,18
|
|
20230914,105100,183994415,2425,2425,2425,2425,1
|
|
20230914,105000,183991990,2430,2415,2430,2415,1462
|
|
20230914,104900,180454270,2415,2420,2420,2415,1795
|
|
20230914,104800,176111295,2420,2420,2420,2420,0
|
|
20230914,104700,176111295,2420,2425,2425,2420,2014
|
|
20230914,104600,171237335,2425,2425,2425,2425,798
|
|
20230914,104500,169302185,2425,2425,2425,2425,6
|
|
20230914,104400,169287635,2425,2425,2425,2425,0
|
|
20230914,104300,169287635,2425,2430,2435,2425,20
|
|
20230914,104200,169239005,2430,2430,2430,2430,2
|
|
20230914,104100,169234145,2430,2430,2430,2430,42
|
|
20230914,104000,169132085,2430,2435,2435,2430,25
|
|
20230914,103900,169071235,2425,2425,2425,2425,0
|
|
20230914,103800,169071235,2425,2430,2430,2425,25
|
|
20230914,103700,169010510,2425,2425,2425,2425,6
|
|
20230914,103600,168995960,2430,2430,2430,2430,5
|
|
20230914,103500,168983810,2435,2430,2435,2430,6
|
|
20230914,103400,168969225,2425,2425,2425,2425,0
|
|
20230914,103300,168969225,2425,2425,2425,2425,70
|
|
20230914,103200,168799475,2425,2425,2425,2425,5
|
|
20230914,103100,168787350,2425,2425,2425,2425,4
|
|
20230914,103000,168777650,2425,2425,2425,2425,11
|
|
20230914,102900,168750975,2425,2425,2425,2425,0
|
|
20230914,102800,168750975,2425,2435,2435,2425,12
|
|
20230914,102700,168721865,2420,2420,2420,2420,0
|
|
20230914,102600,168721865,2420,2420,2420,2420,129
|
|
20230914,102500,168409685,2425,2425,2425,2425,549
|
|
20230914,102400,167078360,2430,2425,2430,2425,3364
|
|
20230914,102300,158920255,2430,2425,2430,2425,1005
|
|
20230914,102200,156478130,2435,2435,2435,2435,0
|
|
20230914,102100,156478130,2435,2425,2435,2425,23
|
|
20230914,102000,156422175,2435,2425,2435,2425,117
|
|
20230914,101900,156137890,2430,2435,2435,2430,212
|
|
20230914,101800,155621680,2425,2430,2430,2425,510
|
|
20230914,101700,154384860,2435,2435,2435,2435,0
|
|
20230914,101600,154384860,2435,2435,2435,2430,49
|
|
20230914,101500,154265575,2435,2435,2435,2435,46
|
|
20230914,101400,154153565,2425,2425,2425,2425,5
|
|
20230914,101300,154141440,2435,2425,2435,2425,25
|
|
20230914,101200,154080615,2435,2435,2435,2435,20
|
|
20230914,101100,154031915,2425,2425,2425,2425,361
|
|
20230914,101000,153156490,2435,2425,2435,2425,35
|
|
20230914,100900,153071605,2435,2435,2435,2425,134
|
|
20230914,100800,152746635,2425,2420,2440,2420,5927
|
|
20230914,100700,138402070,2425,2430,2430,2425,9415
|
|
20230914,100600,115544525,2430,2435,2435,2430,140
|
|
20230914,100500,115203650,2440,2435,2440,2435,80
|
|
20230914,100400,115008820,2430,2430,2430,2430,5
|
|
20230914,100300,114996670,2440,2435,2440,2435,23
|
|
20230914,100200,114940580,2435,2435,2435,2435,537
|
|
20230914,100100,113632985,2440,2435,2440,2435,125
|
|
20230914,100000,113328510,2440,2435,2440,2435,407
|
|
20230914,095900,112337460,2435,2430,2435,2430,127
|
|
20230914,095800,112028745,2430,2430,2430,2430,0
|
|
20230914,095700,112028745,2430,2435,2435,2430,15
|
|
20230914,095600,111992245,2425,2430,2430,2425,6555
|
|
20230914,095500,96089875,2430,2435,2435,2430,1410
|
|
20230914,095400,92663525,2435,2430,2435,2430,27
|
|
20230914,095300,92597810,2435,2435,2435,2435,0
|
|
20230914,095200,92597810,2435,2435,2435,2435,737
|
|
20230914,095100,90803215,2435,2440,2440,2435,310
|
|
20230914,095000,90048345,2440,2440,2440,2440,311
|
|
20230914,094900,89289505,2440,2440,2440,2435,46
|
|
20230914,094800,89177290,2435,2440,2440,2435,501
|
|
20230914,094700,87957350,2440,2440,2445,2435,2802
|
|
20230914,094600,81120490,2445,2450,2450,2445,370
|
|
20230914,094500,80215835,2445,2445,2445,2445,6
|
|
20230914,094400,80201165,2445,2445,2445,2445,5
|
|
20230914,094300,80188940,2445,2445,2445,2445,0
|
|
20230914,094200,80188940,2445,2445,2445,2445,6
|
|
20230914,094100,80174270,2450,2450,2450,2450,1
|
|
20230914,094000,80171820,2445,2445,2445,2445,5
|
|
20230914,093900,80159595,2450,2445,2450,2445,587
|
|
20230914,093800,78722470,2450,2450,2450,2450,1
|
|
20230914,093700,78720020,2440,2440,2440,2440,38
|
|
20230914,093600,78627300,2450,2450,2450,2450,2
|
|
20230914,093500,78622400,2450,2450,2450,2440,7
|
|
20230914,093400,78605300,2440,2440,2450,2440,47
|
|
20230914,093300,78490610,2440,2440,2440,2440,30
|
|
20230914,093200,78417410,2440,2450,2450,2440,88
|
|
20230914,093100,78202680,2440,2440,2440,2440,0
|
|
20230914,093000,78202680,2440,2440,2440,2440,5
|
|
20230914,092900,78190480,2440,2440,2440,2440,0
|
|
20230914,092800,78190480,2440,2440,2440,2440,6
|
|
20230914,092700,78175840,2450,2440,2450,2440,15
|
|
20230914,092600,78139140,2450,2450,2450,2435,13
|
|
20230914,092500,78107410,2440,2450,2450,2440,7
|
|
20230914,092400,78090320,2440,2450,2450,2440,503
|
|
20230914,092300,76862990,2440,2440,2440,2440,5
|
|
20230914,092200,76850790,2450,2440,2450,2440,6
|
|
20230914,092100,76836140,2450,2450,2450,2450,0
|
|
20230914,092000,76836140,2450,2445,2455,2440,320
|
|
20230914,091900,76052115,2440,2440,2440,2440,300
|
|
20230914,091800,75320115,2445,2440,2445,2440,11
|
|
20230914,091700,75293225,2440,2440,2440,2440,5
|
|
20230914,091600,75281025,2445,2440,2445,2440,395
|
|
20230914,091500,74317220,2445,2445,2450,2445,182
|
|
20230914,091400,73872225,2450,2445,2450,2445,21
|
|
20230914,091300,73820875,2450,2450,2450,2450,1
|
|
20230914,091200,73818425,2450,2445,2450,2440,5094
|
|
20230914,091100,61347890,2445,2445,2445,2445,571
|
|
20230914,091000,59951795,2450,2450,2450,2450,1104
|
|
20230914,090900,57246995,2450,2450,2450,2450,1180
|
|
20230914,090800,54355995,2450,2450,2450,2450,0
|
|
20230914,090700,54355995,2450,2450,2450,2440,4002
|
|
20230914,090600,44591095,2445,2445,2445,2440,1174
|
|
20230914,090500,41720755,2445,2435,2445,2425,6614
|
|
20230914,090400,25647670,2445,2440,2445,2435,2818
|
|
20230914,090300,18777055,2445,2445,2445,2445,3
|
|
20230914,090200,18769720,2450,2450,2450,2440,1959
|
|
20230914,090100,13984330,2450,2445,2450,2445,442
|
|
20230914,090000,12903140,2445,2445,2445,2435,1632
|