627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,192400,607128135,2440,2440,2440,2440,4592
|
|
20230911,192300,607128135,2440,2440,2440,2440,0
|
|
20230911,192200,607128135,2440,2440,2440,2440,0
|
|
20230911,192100,607128135,2440,2440,2440,2440,0
|
|
20230911,192000,607128135,2440,2440,2440,2440,0
|
|
20230911,191900,607128135,2440,2440,2440,2440,0
|
|
20230911,191800,607128135,2440,2440,2440,2440,0
|
|
20230911,191700,607128135,2440,2440,2440,2440,0
|
|
20230911,191600,607128135,2440,2440,2440,2440,0
|
|
20230911,191500,607128135,2440,2440,2440,2440,0
|
|
20230911,191400,607128135,2440,2440,2440,2440,0
|
|
20230911,191300,607128135,2440,2440,2440,2440,0
|
|
20230911,191200,607128135,2440,2440,2440,2440,0
|
|
20230911,191100,607128135,2440,2440,2440,2440,0
|
|
20230911,191000,607128135,2440,2440,2440,2440,0
|
|
20230911,190900,607128135,2440,2440,2440,2440,0
|
|
20230911,190800,607128135,2440,2440,2440,2440,0
|
|
20230911,190700,607128135,2440,2440,2440,2440,0
|
|
20230911,190600,607128135,2440,2440,2440,2440,0
|
|
20230911,190500,607128135,2440,2440,2440,2440,0
|
|
20230911,190400,607128135,2440,2440,2440,2440,0
|
|
20230911,190300,607128135,2440,2440,2440,2440,0
|
|
20230911,190200,607128135,2440,2440,2440,2440,0
|
|
20230911,190100,607128135,2440,2440,2440,2440,0
|
|
20230911,190000,607128135,2440,2440,2440,2440,0
|
|
20230911,185900,607128135,2440,2440,2440,2440,0
|
|
20230911,185800,607128135,2440,2440,2440,2440,0
|
|
20230911,185700,607128135,2440,2440,2440,2440,0
|
|
20230911,185600,607128135,2440,2440,2440,2440,0
|
|
20230911,185500,607128135,2440,2440,2440,2440,0
|
|
20230911,185400,607128135,2440,2440,2440,2440,4592
|
|
20230911,185300,607128135,2440,2440,2440,2440,0
|
|
20230911,185200,607128135,2440,2440,2440,2440,0
|
|
20230911,185100,607128135,2440,2440,2440,2440,0
|
|
20230911,185000,607128135,2440,2440,2440,2440,0
|
|
20230911,184900,607128135,2440,2440,2440,2440,0
|
|
20230911,184800,607128135,2440,2440,2440,2440,0
|
|
20230911,184700,607128135,2440,2440,2440,2440,0
|
|
20230911,184600,607128135,2440,2440,2440,2440,0
|
|
20230911,184500,607128135,2440,2440,2440,2440,0
|
|
20230911,184400,607128135,2440,2440,2440,2440,0
|
|
20230911,184300,607128135,2440,2440,2440,2440,0
|
|
20230911,184200,607128135,2440,2440,2440,2440,0
|
|
20230911,184100,607128135,2440,2440,2440,2440,0
|
|
20230911,184000,607128135,2440,2440,2440,2440,0
|
|
20230911,183900,607128135,2440,2440,2440,2440,0
|
|
20230911,183800,607128135,2440,2440,2440,2440,0
|
|
20230911,183700,607128135,2440,2440,2440,2440,0
|
|
20230911,183600,607128135,2440,2440,2440,2440,0
|
|
20230911,183500,607128135,2440,2440,2440,2440,0
|
|
20230911,183400,607128135,2440,2440,2440,2440,0
|
|
20230911,183300,607128135,2440,2440,2440,2440,0
|
|
20230911,183200,607128135,2440,2440,2440,2440,0
|
|
20230911,183100,607128135,2440,2440,2440,2440,0
|
|
20230911,183000,607128135,2440,2440,2440,2440,0
|
|
20230911,182900,607128135,2440,2440,2440,2440,0
|
|
20230911,182800,607128135,2440,2440,2440,2440,0
|
|
20230911,182700,607128135,2440,2440,2440,2440,0
|
|
20230911,182600,607128135,2440,2440,2440,2440,0
|
|
20230911,182500,607128135,2440,2440,2440,2440,0
|
|
20230911,182400,607128135,2440,2440,2440,2440,4592
|
|
20230911,182300,607128135,2440,2440,2440,2440,0
|
|
20230911,182200,607128135,2440,2440,2440,2440,0
|
|
20230911,182100,607128135,2440,2440,2440,2440,0
|
|
20230911,182000,607128135,2440,2440,2440,2440,0
|
|
20230911,181900,607128135,2440,2440,2440,2440,0
|
|
20230911,181800,607128135,2440,2440,2440,2440,0
|
|
20230911,181700,607128135,2440,2440,2440,2440,0
|
|
20230911,181600,607128135,2440,2440,2440,2440,0
|
|
20230911,181500,607128135,2440,2440,2440,2440,0
|
|
20230911,181400,607128135,2440,2440,2440,2440,0
|
|
20230911,181300,607128135,2440,2440,2440,2440,0
|
|
20230911,181200,607128135,2440,2440,2440,2440,0
|
|
20230911,181100,607128135,2440,2440,2440,2440,0
|
|
20230911,181000,607128135,2440,2440,2440,2440,0
|
|
20230911,180900,607128135,2440,2440,2440,2440,0
|
|
20230911,180800,607128135,2440,2440,2440,2440,0
|
|
20230911,180700,607128135,2440,2440,2440,2440,0
|
|
20230911,180600,607128135,2440,2440,2440,2440,0
|
|
20230911,180500,607128135,2440,2440,2440,2440,0
|
|
20230911,180400,607128135,2440,2440,2440,2440,0
|
|
20230911,180300,607128135,2440,2440,2440,2440,0
|
|
20230911,180200,607128135,2440,2440,2440,2440,0
|
|
20230911,180100,607128135,2440,2440,2440,2440,0
|
|
20230911,180000,607128135,2440,2440,2440,2440,0
|
|
20230911,175900,607128135,2440,2440,2440,2440,0
|
|
20230911,175800,607128135,2440,2440,2440,2440,0
|
|
20230911,175700,607128135,2440,2440,2440,2440,0
|
|
20230911,175600,607128135,2440,2440,2440,2440,0
|
|
20230911,175500,607128135,2440,2440,2440,2440,0
|
|
20230911,175400,607128135,2440,2440,2440,2440,4592
|
|
20230911,175300,607128135,2440,2440,2440,2440,0
|
|
20230911,175200,607128135,2440,2440,2440,2440,0
|
|
20230911,175100,607128135,2440,2440,2440,2440,0
|
|
20230911,175000,607128135,2440,2440,2440,2440,0
|
|
20230911,174900,607128135,2440,2440,2440,2440,0
|
|
20230911,174800,607128135,2440,2440,2440,2440,0
|
|
20230911,174700,607128135,2440,2440,2440,2440,0
|
|
20230911,174600,607128135,2440,2440,2440,2440,0
|
|
20230911,174500,607128135,2440,2440,2440,2440,0
|
|
20230911,174400,607128135,2440,2440,2440,2440,0
|
|
20230911,174300,607128135,2440,2440,2440,2440,0
|
|
20230911,174200,607128135,2440,2440,2440,2440,0
|
|
20230911,174100,607128135,2440,2440,2440,2440,0
|
|
20230911,174000,607128135,2440,2440,2440,2440,0
|
|
20230911,173900,607128135,2440,2440,2440,2440,0
|
|
20230911,173800,607128135,2440,2440,2440,2440,0
|
|
20230911,173700,607128135,2440,2440,2440,2440,0
|
|
20230911,173600,607128135,2440,2440,2440,2440,0
|
|
20230911,173500,607128135,2440,2440,2440,2440,0
|
|
20230911,173400,607128135,2440,2440,2440,2440,0
|
|
20230911,173300,607128135,2440,2440,2440,2440,0
|
|
20230911,173200,607128135,2440,2440,2440,2440,0
|
|
20230911,173100,607128135,2440,2440,2440,2440,0
|
|
20230911,173000,607128135,2440,2440,2440,2440,0
|
|
20230911,172900,607128135,2440,2440,2440,2440,0
|
|
20230911,172800,607128135,2440,2440,2440,2440,0
|
|
20230911,172700,607128135,2440,2440,2440,2440,0
|
|
20230911,172600,607128135,2440,2440,2440,2440,0
|
|
20230911,172500,607128135,2440,2440,2440,2440,0
|
|
20230911,172400,607128135,2440,2440,2440,2440,4592
|
|
20230911,172300,607128135,2440,2440,2440,2440,0
|
|
20230911,172200,607128135,2440,2440,2440,2440,0
|
|
20230911,172100,607128135,2440,2440,2440,2440,0
|
|
20230911,172000,607128135,2440,2440,2440,2440,0
|
|
20230911,171900,607128135,2440,2440,2440,2440,0
|
|
20230911,171800,607128135,2440,2440,2440,2440,0
|
|
20230911,171700,607128135,2440,2440,2440,2440,0
|
|
20230911,171600,607128135,2440,2440,2440,2440,0
|
|
20230911,171500,607128135,2440,2440,2440,2440,0
|
|
20230911,171400,607128135,2440,2440,2440,2440,0
|
|
20230911,171300,607128135,2440,2440,2440,2440,0
|
|
20230911,171200,607128135,2440,2440,2440,2440,0
|
|
20230911,171100,607128135,2440,2440,2440,2440,0
|
|
20230911,171000,607128135,2440,2440,2440,2440,0
|
|
20230911,170900,607128135,2440,2440,2440,2440,0
|
|
20230911,170800,607128135,2440,2440,2440,2440,0
|
|
20230911,170700,607128135,2440,2440,2440,2440,0
|
|
20230911,170600,607128135,2440,2440,2440,2440,0
|
|
20230911,170500,607128135,2440,2440,2440,2440,0
|
|
20230911,170400,607128135,2440,2440,2440,2440,0
|
|
20230911,170300,607128135,2440,2440,2440,2440,0
|
|
20230911,170200,607128135,2440,2440,2440,2440,0
|
|
20230911,170100,607128135,2440,2440,2440,2440,0
|
|
20230911,170000,607128135,2440,2440,2440,2440,0
|
|
20230911,165900,607128135,2440,2440,2440,2440,0
|
|
20230911,165800,607128135,2440,2440,2440,2440,0
|
|
20230911,165700,607128135,2440,2440,2440,2440,0
|
|
20230911,165600,607128135,2440,2440,2440,2440,0
|
|
20230911,165500,607128135,2440,2440,2440,2440,0
|
|
20230911,165400,607128135,2440,2440,2440,2440,4592
|
|
20230911,165300,607128135,2440,2440,2440,2440,0
|
|
20230911,165200,607128135,2440,2440,2440,2440,0
|
|
20230911,165100,607128135,2440,2440,2440,2440,0
|
|
20230911,165000,607128135,2440,2440,2440,2440,0
|
|
20230911,164900,607128135,2440,2440,2440,2440,0
|
|
20230911,164800,607128135,2440,2440,2440,2440,0
|
|
20230911,164700,607128135,2440,2440,2440,2440,0
|
|
20230911,164600,607128135,2440,2440,2440,2440,0
|
|
20230911,164500,607128135,2440,2440,2440,2440,0
|
|
20230911,164400,607128135,2440,2440,2440,2440,0
|
|
20230911,164300,607128135,2440,2440,2440,2440,0
|
|
20230911,164200,607128135,2440,2440,2440,2440,0
|
|
20230911,164100,607128135,2440,2440,2440,2440,0
|
|
20230911,164000,607128135,2440,2440,2440,2440,0
|
|
20230911,163900,607128135,2440,2440,2440,2440,0
|
|
20230911,163800,607128135,2440,2440,2440,2440,0
|
|
20230911,163700,607128135,2440,2440,2440,2440,0
|
|
20230911,163600,607128135,2440,2440,2440,2440,0
|
|
20230911,163500,607128135,2440,2440,2440,2440,0
|
|
20230911,163400,607128135,2440,2440,2440,2440,0
|
|
20230911,163300,607128135,2440,2440,2440,2440,0
|
|
20230911,163200,607128135,2440,2440,2440,2440,0
|
|
20230911,163100,607128135,2440,2440,2440,2440,0
|
|
20230911,163000,607128135,2440,2440,2440,2440,0
|
|
20230911,162900,607128135,2440,2440,2440,2440,0
|
|
20230911,162800,607128135,2440,2440,2440,2440,0
|
|
20230911,162700,607128135,2440,2440,2440,2440,0
|
|
20230911,162600,607128135,2440,2440,2440,2440,0
|
|
20230911,162500,607128135,2440,2440,2440,2440,0
|
|
20230911,162400,607128135,2440,2440,2440,2440,4592
|
|
20230911,162300,607128135,2440,2440,2440,2440,0
|
|
20230911,162200,607128135,2440,2440,2440,2440,0
|
|
20230911,162100,607128135,2440,2440,2440,2440,0
|
|
20230911,162000,607128135,2440,2440,2440,2440,0
|
|
20230911,161900,607128135,2440,2440,2440,2440,0
|
|
20230911,161800,607128135,2440,2440,2440,2440,0
|
|
20230911,161700,607128135,2440,2440,2440,2440,0
|
|
20230911,161600,607128135,2440,2440,2440,2440,0
|
|
20230911,161500,607128135,2440,2440,2440,2440,0
|
|
20230911,161400,607128135,2440,2440,2440,2440,0
|
|
20230911,161300,607128135,2440,2440,2440,2440,0
|
|
20230911,161200,607128135,2440,2440,2440,2440,0
|
|
20230911,161100,607128135,2440,2440,2440,2440,0
|
|
20230911,161000,607128135,2440,2440,2440,2440,0
|
|
20230911,160900,607128135,2440,2440,2440,2440,0
|
|
20230911,160800,607128135,2440,2440,2440,2440,0
|
|
20230911,160700,607128135,2440,2440,2440,2440,0
|
|
20230911,160600,607128135,2440,2440,2440,2440,0
|
|
20230911,160500,607128135,2440,2440,2440,2440,0
|
|
20230911,160400,607128135,2440,2440,2440,2440,0
|
|
20230911,160300,607128135,2440,2440,2440,2440,0
|
|
20230911,160200,607128135,2440,2440,2440,2440,0
|
|
20230911,160100,607128135,2440,2440,2440,2440,0
|
|
20230911,160000,607128135,2440,2440,2440,2440,0
|
|
20230911,155900,607128135,2440,2440,2440,2440,0
|
|
20230911,155800,607128135,2440,2440,2440,2440,0
|
|
20230911,155700,607128135,2440,2440,2440,2440,0
|
|
20230911,155600,607128135,2440,2440,2440,2440,0
|
|
20230911,155500,607128135,2440,2440,2440,2440,0
|
|
20230911,155400,607128135,2440,2440,2440,2440,4592
|
|
20230911,155300,607128135,2440,2440,2440,2440,0
|
|
20230911,155200,607128135,2440,2440,2440,2440,0
|
|
20230911,155100,607128135,2440,2440,2440,2440,0
|
|
20230911,155000,607128135,2440,2440,2440,2440,0
|
|
20230911,154900,607128135,2440,2440,2440,2440,0
|
|
20230911,154800,607128135,2440,2440,2440,2440,0
|
|
20230911,154700,607128135,2440,2440,2440,2440,0
|
|
20230911,154600,607128135,2440,2440,2440,2440,0
|
|
20230911,154500,607128135,2440,2440,2440,2440,0
|
|
20230911,154400,607128135,2440,2440,2440,2440,0
|
|
20230911,154300,607128135,2440,2440,2440,2440,0
|
|
20230911,154200,607128135,2440,2440,2440,2440,0
|
|
20230911,154100,607128135,2440,2440,2440,2440,0
|
|
20230911,154000,607128135,2440,2440,2440,2440,0
|
|
20230911,153900,607128135,2440,2440,2440,2440,0
|
|
20230911,153800,607128135,2440,2440,2440,2440,0
|
|
20230911,153700,607128135,2440,2440,2440,2440,0
|
|
20230911,153600,607128135,2440,2440,2440,2440,0
|
|
20230911,153500,607128135,2440,2440,2440,2440,0
|
|
20230911,153400,607128135,2440,2440,2440,2440,0
|
|
20230911,153300,607128135,2440,2440,2440,2440,0
|
|
20230911,153200,607128135,2440,2440,2440,2440,0
|
|
20230911,153100,607128135,2440,2440,2440,2440,0
|
|
20230911,153000,607128135,2440,2440,2440,2440,4592
|
|
20230911,152900,595923655,2445,2445,2445,2445,0
|
|
20230911,152800,595923655,2445,2445,2445,2445,0
|
|
20230911,152700,595923655,2445,2445,2445,2445,0
|
|
20230911,152600,595923655,2445,2445,2445,2445,0
|
|
20230911,152500,595923655,2445,2445,2445,2445,0
|
|
20230911,152400,595923655,2445,2445,2445,2445,0
|
|
20230911,152300,595923655,2445,2445,2445,2445,0
|
|
20230911,152200,595923655,2445,2445,2445,2445,0
|
|
20230911,152100,595923655,2445,2445,2445,2445,0
|
|
20230911,152000,595923655,2445,2445,2445,2445,0
|
|
20230911,151900,595923655,2445,2430,2445,2430,4314
|
|
20230911,151800,585440600,2435,2445,2445,2435,1547
|
|
20230911,151700,581673595,2445,2445,2445,2445,1
|
|
20230911,151600,581671150,2445,2450,2450,2435,1002
|
|
20230911,151500,579230890,2440,2450,2450,2440,1342
|
|
20230911,151400,575955400,2450,2445,2450,2445,3
|
|
20230911,151300,575948060,2450,2450,2450,2450,1
|
|
20230911,151200,575945610,2440,2440,2440,2440,7
|
|
20230911,151100,575928530,2450,2440,2450,2440,31
|
|
20230911,151000,575852880,2440,2445,2450,2440,837
|
|
20230911,150900,573806775,2445,2445,2450,2445,375
|
|
20230911,150800,572889890,2450,2445,2450,2445,337
|
|
20230911,150700,572065910,2450,2450,2450,2445,261
|
|
20230911,150600,571427200,2450,2445,2450,2445,133
|
|
20230911,150500,571101620,2450,2445,2450,2445,496
|
|
20230911,150400,569888700,2445,2445,2445,2445,31
|
|
20230911,150300,569812905,2445,2445,2445,2445,0
|
|
20230911,150200,569812905,2445,2445,2445,2445,0
|
|
20230911,150100,569812905,2445,2445,2445,2445,0
|
|
20230911,150000,569812905,2445,2445,2445,2445,0
|
|
20230911,145900,569812905,2445,2445,2445,2445,0
|
|
20230911,145800,569812905,2445,2445,2445,2445,100
|
|
20230911,145700,569568405,2445,2445,2445,2445,0
|
|
20230911,145600,569568405,2445,2445,2445,2445,18
|
|
20230911,145500,569524395,2445,2445,2445,2445,0
|
|
20230911,145400,569524395,2445,2435,2445,2435,350
|
|
20230911,145300,568672135,2440,2440,2440,2440,502
|
|
20230911,145200,567447255,2440,2435,2440,2435,138
|
|
20230911,145100,567111215,2440,2440,2440,2440,6
|
|
20230911,145000,567096575,2435,2435,2435,2435,300
|
|
20230911,144900,566366075,2440,2440,2440,2440,0
|
|
20230911,144800,566366075,2440,2435,2440,2435,3
|
|
20230911,144700,566358765,2440,2440,2440,2440,10
|
|
20230911,144600,566334365,2440,2435,2440,2435,105
|
|
20230911,144500,566078665,2440,2435,2440,2435,548
|
|
20230911,144400,564744280,2435,2440,2440,2435,84
|
|
20230911,144300,564539710,2440,2440,2440,2440,0
|
|
20230911,144200,564539710,2440,2440,2440,2440,0
|
|
20230911,144100,564539710,2440,2440,2440,2440,0
|
|
20230911,144000,564539710,2440,2440,2440,2440,0
|
|
20230911,143900,564539710,2440,2430,2440,2430,2
|
|
20230911,143800,564534840,2440,2440,2440,2440,79
|
|
20230911,143700,564342080,2440,2440,2440,2440,1
|
|
20230911,143600,564339640,2435,2435,2435,2435,2498
|
|
20230911,143500,558257010,2440,2440,2440,2440,4
|
|
20230911,143400,558247250,2440,2440,2440,2440,0
|
|
20230911,143300,558247250,2440,2445,2445,2440,51
|
|
20230911,143200,558122805,2445,2435,2445,2435,1801
|
|
20230911,143100,553737075,2435,2435,2435,2430,1310
|
|
20230911,143000,550551750,2435,2435,2435,2430,1405
|
|
20230911,142900,547137125,2435,2435,2435,2435,0
|
|
20230911,142800,547137125,2435,2435,2435,2435,50
|
|
20230911,142700,547015375,2435,2435,2435,2435,1767
|
|
20230911,142600,542712730,2435,2435,2435,2430,575
|
|
20230911,142500,541313450,2435,2435,2435,2435,261
|
|
20230911,142400,540677915,2435,2435,2435,2435,215
|
|
20230911,142300,540154390,2435,2430,2435,2430,179
|
|
20230911,142200,539718720,2435,2435,2435,2435,4
|
|
20230911,142100,539708980,2435,2435,2435,2430,105
|
|
20230911,142000,539453805,2435,2435,2435,2435,3
|
|
20230911,141900,539446500,2435,2435,2435,2430,1426
|
|
20230911,141800,535976190,2435,2435,2435,2435,32
|
|
20230911,141700,535898270,2435,2430,2435,2430,221
|
|
20230911,141600,535360235,2435,2430,2435,2430,1095
|
|
20230911,141500,532699380,2440,2440,2440,2430,935
|
|
20230911,141400,530424640,2430,2430,2440,2430,2458
|
|
20230911,141300,524451680,2445,2445,2445,2445,0
|
|
20230911,141200,524451680,2445,2445,2445,2445,0
|
|
20230911,141100,524451680,2445,2445,2445,2445,57
|
|
20230911,141000,524312315,2445,2445,2445,2445,1
|
|
20230911,140900,524309870,2430,2445,2445,2430,4
|
|
20230911,140800,524300135,2430,2430,2430,2430,1081
|
|
20230911,140700,521673305,2445,2445,2445,2445,1
|
|
20230911,140600,521670860,2435,2435,2445,2430,981
|
|
20230911,140500,519285415,2435,2440,2440,2435,736
|
|
20230911,140400,517493250,2445,2445,2445,2445,5361
|
|
20230911,140300,504385605,2450,2450,2450,2435,6002
|
|
20230911,140200,489770705,2440,2445,2450,2440,760
|
|
20230911,140100,487916250,2445,2445,2450,2445,301
|
|
20230911,140000,487180300,2450,2440,2450,2440,101
|
|
20230911,135900,486933850,2450,2450,2450,2450,0
|
|
20230911,135800,486933850,2450,2450,2450,2440,1373
|
|
20230911,135700,483583685,2445,2450,2450,2445,21
|
|
20230911,135600,483532295,2450,2450,2450,2450,49
|
|
20230911,135500,483412245,2450,2445,2450,2445,61
|
|
20230911,135400,483263095,2450,2450,2450,2450,3
|
|
20230911,135300,483255745,2450,2445,2450,2445,1426
|
|
20230911,135200,479769170,2440,2440,2440,2440,0
|
|
20230911,135100,479769170,2440,2440,2440,2440,581
|
|
20230911,135000,478351530,2450,2450,2450,2450,0
|
|
20230911,134900,478351530,2450,2450,2450,2450,0
|
|
20230911,134800,478351530,2450,2445,2450,2440,570
|
|
20230911,134700,476960370,2450,2450,2450,2450,0
|
|
20230911,134600,476960370,2450,2450,2450,2450,0
|
|
20230911,134500,476960370,2450,2450,2450,2450,0
|
|
20230911,134400,476960370,2450,2440,2450,2440,546
|
|
20230911,134300,475628120,2450,2450,2450,2450,0
|
|
20230911,134200,475628120,2450,2450,2450,2450,0
|
|
20230911,134100,475628120,2450,2450,2450,2450,0
|
|
20230911,134000,475628120,2450,2450,2450,2450,0
|
|
20230911,133900,475628120,2450,2450,2450,2450,1001
|
|
20230911,133800,473175670,2450,2440,2450,2440,375
|
|
20230911,133700,472260595,2440,2435,2440,2430,7731
|
|
20230911,133600,453452060,2440,2435,2440,2435,2
|
|
20230911,133500,453447185,2440,2440,2440,2440,11
|
|
20230911,133400,453420345,2440,2440,2440,2435,209
|
|
20230911,133300,452910885,2440,2435,2440,2435,99
|
|
20230911,133200,452669815,2450,2440,2450,2440,351
|
|
20230911,133100,451811615,2440,2440,2440,2440,4646
|
|
20230911,133000,440475375,2450,2445,2450,2445,67
|
|
20230911,132900,440311550,2445,2450,2450,2440,1633
|
|
20230911,132800,436326330,2445,2445,2445,2445,113
|
|
20230911,132700,436050045,2440,2440,2440,2440,575
|
|
20230911,132600,434647045,2450,2450,2450,2450,239
|
|
20230911,132500,434061495,2455,2450,2455,2450,9
|
|
20230911,132400,434039420,2445,2445,2445,2445,3
|
|
20230911,132300,434032085,2455,2455,2455,2435,11496
|
|
20230911,132200,405830045,2460,2450,2460,2450,30
|
|
20230911,132100,405756355,2450,2445,2450,2445,200
|
|
20230911,132000,405267180,2445,2440,2445,2440,2
|
|
20230911,131900,405262295,2445,2435,2445,2435,1479
|
|
20230911,131800,401660830,2445,2440,2445,2440,5
|
|
20230911,131700,401648610,2440,2440,2440,2440,10
|
|
20230911,131600,401624210,2440,2440,2440,2440,1077
|
|
20230911,131500,398996330,2440,2440,2440,2440,18
|
|
20230911,131400,398952410,2435,2435,2435,2435,0
|
|
20230911,131300,398952410,2435,2435,2435,2435,200
|
|
20230911,131200,398465410,2435,2435,2435,2435,409
|
|
20230911,131100,397469495,2440,2440,2440,2440,100
|
|
20230911,131000,397225495,2440,2440,2440,2440,33
|
|
20230911,130900,397144975,2440,2440,2440,2440,99
|
|
20230911,130800,396903415,2440,2440,2440,2440,100
|
|
20230911,130700,396659415,2440,2440,2440,2435,306
|
|
20230911,130600,395914295,2440,2435,2440,2435,1497
|
|
20230911,130500,392261620,2440,2435,2440,2435,2
|
|
20230911,130400,392256745,2440,2440,2440,2440,5
|
|
20230911,130300,392244545,2440,2425,2440,2425,3616
|
|
20230911,130200,383437070,2425,2435,2440,2425,4227
|
|
20230911,130100,373164540,2440,2440,2440,2435,6666
|
|
20230911,130000,356902230,2450,2440,2450,2440,705
|
|
20230911,125900,355182010,2450,2450,2450,2450,2
|
|
20230911,125800,355177110,2440,2445,2450,2440,248
|
|
20230911,125700,354571145,2450,2450,2450,2450,50
|
|
20230911,125600,354448645,2450,2445,2450,2440,78
|
|
20230911,125500,354257925,2450,2450,2450,2450,2
|
|
20230911,125400,354253025,2450,2445,2450,2440,38
|
|
20230911,125300,354160110,2450,2450,2450,2450,10
|
|
20230911,125200,354135610,2440,2440,2440,2440,100
|
|
20230911,125100,353891610,2440,2445,2450,2440,2533
|
|
20230911,125000,347698380,2450,2450,2450,2450,40
|
|
20230911,124900,347600380,2450,2455,2455,2450,2407
|
|
20230911,124800,341703225,2455,2455,2455,2455,0
|
|
20230911,124700,341703225,2455,2455,2455,2455,6
|
|
20230911,124600,341688495,2460,2460,2460,2460,855
|
|
20230911,124500,339585195,2460,2460,2460,2460,250
|
|
20230911,124400,338970195,2460,2460,2460,2460,0
|
|
20230911,124300,338970195,2460,2460,2460,2460,0
|
|
20230911,124200,338970195,2460,2460,2460,2460,0
|
|
20230911,124100,338970195,2460,2460,2460,2460,0
|
|
20230911,124000,338970195,2460,2460,2460,2460,8
|
|
20230911,123900,338950515,2460,2460,2460,2460,0
|
|
20230911,123800,338950515,2460,2445,2460,2445,177
|
|
20230911,123700,338516865,2445,2450,2455,2445,1911
|
|
20230911,123600,333841670,2460,2460,2460,2450,7601
|
|
20230911,123500,315217410,2465,2465,2465,2465,0
|
|
20230911,123400,315217410,2465,2465,2465,2465,0
|
|
20230911,123300,315217410,2465,2465,2465,2465,2
|
|
20230911,123200,315212480,2460,2465,2465,2460,22
|
|
20230911,123100,315158350,2460,2460,2460,2460,162
|
|
20230911,123000,314759830,2460,2455,2460,2450,102
|
|
20230911,122900,314509225,2455,2460,2460,2455,10
|
|
20230911,122800,314484665,2455,2455,2455,2455,0
|
|
20230911,122700,314484665,2455,2455,2455,2455,0
|
|
20230911,122600,314484665,2455,2460,2470,2455,3085
|
|
20230911,122500,306900875,2470,2460,2470,2460,42
|
|
20230911,122400,306797535,2460,2460,2460,2460,101
|
|
20230911,122300,306549075,2460,2460,2460,2460,40
|
|
20230911,122200,306450675,2460,2460,2460,2460,522
|
|
20230911,122100,305166555,2460,2460,2460,2460,180
|
|
20230911,122000,304723755,2460,2460,2460,2460,0
|
|
20230911,121900,304723755,2460,2460,2460,2460,241
|
|
20230911,121800,304130895,2455,2455,2455,2455,129
|
|
20230911,121700,303814200,2460,2460,2460,2460,160
|
|
20230911,121600,303420600,2455,2455,2455,2455,10
|
|
20230911,121500,303396050,2460,2460,2460,2460,0
|
|
20230911,121400,303396050,2460,2460,2460,2460,0
|
|
20230911,121300,303396050,2460,2455,2460,2455,198
|
|
20230911,121200,302909950,2455,2460,2460,2455,862
|
|
20230911,121100,300793490,2460,2460,2460,2460,136
|
|
20230911,121000,300458930,2460,2460,2460,2460,625
|
|
20230911,120900,298921430,2470,2470,2470,2470,0
|
|
20230911,120800,298921430,2470,2470,2470,2470,1
|
|
20230911,120700,298918960,2470,2470,2470,2470,0
|
|
20230911,120600,298918960,2470,2470,2470,2470,0
|
|
20230911,120500,298918960,2470,2470,2470,2470,0
|
|
20230911,120400,298918960,2470,2470,2470,2470,0
|
|
20230911,120300,298918960,2470,2470,2470,2470,30
|
|
20230911,120200,298844860,2470,2470,2470,2470,2
|
|
20230911,120100,298839920,2470,2465,2470,2465,5
|
|
20230911,120000,298827575,2460,2460,2460,2460,16
|
|
20230911,115900,298788215,2460,2460,2460,2460,346
|
|
20230911,115800,297937055,2455,2460,2460,2455,1440
|
|
20230911,115700,294401440,2465,2465,2465,2455,3
|
|
20230911,115600,294394055,2455,2460,2460,2455,507
|
|
20230911,115500,293146840,2470,2470,2470,2470,5
|
|
20230911,115400,293134490,2470,2465,2470,2465,702
|
|
20230911,115300,291404050,2465,2460,2465,2460,1001
|
|
20230911,115200,288941585,2465,2465,2465,2465,4
|
|
20230911,115100,288931725,2460,2465,2465,2460,4299
|
|
20230911,115000,278351780,2470,2470,2470,2470,20
|
|
20230911,114900,278302380,2470,2470,2470,2470,0
|
|
20230911,114800,278302380,2470,2470,2470,2470,2
|
|
20230911,114700,278297440,2470,2470,2470,2470,1
|
|
20230911,114600,278294970,2470,2470,2470,2470,418
|
|
20230911,114500,277262510,2470,2470,2470,2470,0
|
|
20230911,114400,277262510,2470,2465,2470,2465,203
|
|
20230911,114300,276762110,2470,2465,2470,2465,18
|
|
20230911,114200,276717735,2470,2470,2470,2465,251
|
|
20230911,114100,276098765,2470,2470,2470,2470,33
|
|
20230911,114000,276017255,2470,2470,2470,2470,1
|
|
20230911,113900,276014785,2475,2465,2475,2460,1428
|
|
20230911,113800,272494730,2465,2465,2475,2465,54
|
|
20230911,113700,272361500,2475,2470,2475,2465,1673
|
|
20230911,113600,268235930,2475,2475,2475,2475,51
|
|
20230911,113500,268109705,2480,2480,2480,2480,1
|
|
20230911,113400,268107225,2475,2475,2475,2475,8
|
|
20230911,113300,268087425,2480,2470,2480,2470,86
|
|
20230911,113200,267874575,2475,2475,2475,2475,1
|
|
20230911,113100,267872100,2475,2475,2475,2475,10
|
|
20230911,113000,267847350,2475,2475,2475,2475,1
|
|
20230911,112900,267844875,2475,2475,2475,2475,5
|
|
20230911,112800,267832500,2480,2475,2480,2475,303
|
|
20230911,112700,267082570,2475,2475,2480,2475,353
|
|
20230911,112600,266208685,2475,2475,2475,2475,110
|
|
20230911,112500,265936435,2475,2475,2475,2475,10
|
|
20230911,112400,265911685,2475,2475,2475,2475,520
|
|
20230911,112300,264624685,2480,2480,2480,2480,1
|
|
20230911,112200,264622205,2475,2475,2480,2475,321
|
|
20230911,112100,263827725,2475,2475,2475,2475,100
|
|
20230911,112000,263580225,2475,2475,2475,2475,10
|
|
20230911,111900,263555475,2480,2470,2480,2470,282
|
|
20230911,111800,262858735,2480,2480,2480,2480,100
|
|
20230911,111700,262610735,2480,2480,2480,2480,0
|
|
20230911,111600,262610735,2480,2480,2480,2480,0
|
|
20230911,111500,262610735,2480,2480,2480,2480,1
|
|
20230911,111400,262608255,2480,2480,2480,2480,5
|
|
20230911,111300,262595855,2485,2480,2485,2480,108
|
|
20230911,111200,262328005,2485,2480,2485,2480,194
|
|
20230911,111100,261846880,2480,2480,2480,2460,3235
|
|
20230911,111000,253888080,2480,2485,2485,2460,4968
|
|
20230911,110900,241656160,2460,2490,2490,2460,13725
|
|
20230911,110800,207748990,2490,2490,2490,2490,1
|
|
20230911,110700,207746500,2485,2485,2485,2485,1188
|
|
20230911,110600,204794320,2490,2490,2490,2490,355
|
|
20230911,110500,203910370,2495,2500,2505,2495,28
|
|
20230911,110400,203840495,2500,2500,2500,2500,0
|
|
20230911,110300,203840495,2500,2500,2500,2500,5
|
|
20230911,110200,203827995,2505,2505,2505,2505,0
|
|
20230911,110100,203827995,2505,2505,2505,2505,1
|
|
20230911,110000,203825490,2500,2505,2505,2500,7
|
|
20230911,105900,203807980,2500,2500,2500,2500,411
|
|
20230911,105800,202780480,2500,2500,2500,2500,150
|
|
20230911,105700,202405480,2500,2500,2500,2500,800
|
|
20230911,105600,200405480,2500,2500,2500,2500,1
|
|
20230911,105500,200402980,2500,2500,2500,2500,85
|
|
20230911,105400,200190480,2500,2500,2500,2500,3
|
|
20230911,105300,200182980,2495,2500,2500,2495,126
|
|
20230911,105200,199868600,2495,2495,2495,2495,200
|
|
20230911,105100,199369600,2500,2500,2500,2500,20
|
|
20230911,105000,199319600,2500,2500,2500,2500,371
|
|
20230911,104900,198392100,2500,2500,2500,2500,2
|
|
20230911,104800,198387100,2500,2500,2500,2500,437
|
|
20230911,104700,197294600,2500,2500,2500,2500,105
|
|
20230911,104600,197032100,2500,2500,2500,2500,0
|
|
20230911,104500,197032100,2500,2485,2500,2485,301
|
|
20230911,104400,196284100,2500,2490,2500,2490,11
|
|
20230911,104300,196256700,2490,2490,2490,2490,120
|
|
20230911,104200,195957900,2490,2490,2490,2490,70
|
|
20230911,104100,195783600,2500,2500,2500,2500,3
|
|
20230911,104000,195776100,2500,2495,2500,2495,160
|
|
20230911,103900,195376600,2500,2500,2500,2500,1
|
|
20230911,103800,195374100,2485,2485,2485,2485,46
|
|
20230911,103700,195259790,2500,2490,2500,2490,5241
|
|
20230911,103600,182173440,2490,2490,2490,2490,0
|
|
20230911,103500,182173440,2490,2490,2490,2490,250
|
|
20230911,103400,181550940,2490,2490,2490,2490,3
|
|
20230911,103300,181543470,2480,2480,2480,2480,5
|
|
20230911,103200,181531070,2490,2490,2490,2490,6
|
|
20230911,103100,181516130,2480,2480,2480,2480,134
|
|
20230911,103000,181183810,2480,2490,2490,2480,19
|
|
20230911,102900,181136660,2490,2490,2490,2490,0
|
|
20230911,102800,181136660,2490,2490,2490,2490,1
|
|
20230911,102700,181134170,2480,2480,2480,2480,2019
|
|
20230911,102600,176127050,2490,2485,2490,2485,331
|
|
20230911,102500,175304505,2485,2485,2485,2485,10
|
|
20230911,102400,175279655,2490,2490,2490,2490,0
|
|
20230911,102300,175279655,2490,2490,2490,2490,372
|
|
20230911,102200,174353375,2485,2490,2490,2485,61
|
|
20230911,102100,174201735,2490,2490,2490,2490,28
|
|
20230911,102000,174132015,2490,2490,2490,2490,41
|
|
20230911,101900,174029925,2490,2490,2490,2490,0
|
|
20230911,101800,174029925,2490,2490,2490,2490,0
|
|
20230911,101700,174029925,2490,2490,2490,2490,1
|
|
20230911,101600,174027435,2480,2490,2490,2480,39
|
|
20230911,101500,173930615,2490,2490,2490,2490,2
|
|
20230911,101400,173925635,2490,2490,2490,2490,50
|
|
20230911,101300,173801135,2495,2495,2495,2495,0
|
|
20230911,101200,173801135,2495,2495,2495,2495,0
|
|
20230911,101100,173801135,2495,2495,2495,2495,0
|
|
20230911,101000,173801135,2495,2495,2495,2495,20
|
|
20230911,100900,173751235,2500,2500,2500,2500,0
|
|
20230911,100800,173751235,2500,2485,2500,2485,2749
|
|
20230911,100700,166887095,2485,2490,2490,2485,312
|
|
20230911,100600,166111715,2495,2495,2495,2495,0
|
|
20230911,100500,166111715,2495,2495,2495,2495,0
|
|
20230911,100400,166111715,2495,2495,2495,2495,47
|
|
20230911,100300,165994450,2495,2495,2495,2495,500
|
|
20230911,100200,164746950,2495,2495,2495,2495,0
|
|
20230911,100100,164746950,2495,2485,2495,2485,30
|
|
20230911,100000,164672275,2490,2490,2490,2490,0
|
|
20230911,095900,164672275,2490,2490,2490,2490,0
|
|
20230911,095800,164672275,2490,2490,2490,2490,0
|
|
20230911,095700,164672275,2490,2490,2490,2490,2
|
|
20230911,095600,164667295,2475,2490,2490,2475,928
|
|
20230911,095500,162368245,2490,2490,2490,2490,356
|
|
20230911,095400,161481805,2490,2490,2490,2490,0
|
|
20230911,095300,161481805,2490,2490,2490,2490,0
|
|
20230911,095200,161481805,2490,2495,2495,2475,83
|
|
20230911,095100,161275045,2495,2495,2495,2495,0
|
|
20230911,095000,161275045,2495,2495,2495,2495,0
|
|
20230911,094900,161275045,2495,2495,2495,2495,0
|
|
20230911,094800,161275045,2495,2495,2495,2495,0
|
|
20230911,094700,161275045,2495,2490,2495,2490,5004
|
|
20230911,094600,148815080,2490,2485,2490,2485,500
|
|
20230911,094500,147571010,2490,2475,2490,2475,381
|
|
20230911,094400,146625210,2485,2485,2485,2485,90
|
|
20230911,094300,146401560,2485,2480,2485,2470,353
|
|
20230911,094200,145524525,2480,2480,2480,2480,210
|
|
20230911,094100,145003725,2480,2480,2480,2480,0
|
|
20230911,094000,145003725,2480,2480,2480,2480,63
|
|
20230911,093900,144847485,2480,2480,2480,2470,362
|
|
20230911,093800,143950265,2480,2480,2480,2480,1805
|
|
20230911,093700,139473865,2475,2475,2475,2475,936
|
|
20230911,093600,137157265,2475,2475,2475,2475,1
|
|
20230911,093500,137154790,2475,2475,2475,2475,6
|
|
20230911,093400,137139940,2475,2475,2475,2475,1
|
|
20230911,093300,137137465,2470,2470,2470,2470,2554
|
|
20230911,093200,130829085,2470,2470,2470,2470,219
|
|
20230911,093100,130288155,2470,2470,2470,2470,1388
|
|
20230911,093000,126859795,2470,2475,2475,2470,830
|
|
20230911,092900,124808505,2475,2470,2475,2470,201
|
|
20230911,092800,124312030,2475,2475,2475,2475,150
|
|
20230911,092700,123940780,2475,2475,2475,2475,368
|
|
20230911,092600,123029980,2475,2475,2475,2475,0
|
|
20230911,092500,123029980,2475,2475,2475,2475,0
|
|
20230911,092400,123029980,2475,2475,2475,2475,0
|
|
20230911,092300,123029980,2475,2470,2475,2470,104
|
|
20230911,092200,122772960,2475,2470,2475,2470,970
|
|
20230911,092100,120377035,2470,2475,2475,2470,261
|
|
20230911,092000,119731850,2475,2480,2480,2475,400
|
|
20230911,091900,118741525,2480,2475,2480,2475,518
|
|
20230911,091800,117457875,2475,2470,2475,2470,269
|
|
20230911,091700,116793435,2470,2465,2470,2465,293
|
|
20230911,091600,116069735,2470,2465,2470,2465,719
|
|
20230911,091500,114297395,2465,2465,2465,2465,0
|
|
20230911,091400,114297395,2465,2470,2470,2465,594
|
|
20230911,091300,112832030,2465,2470,2475,2460,306
|
|
20230911,091200,112078095,2475,2480,2480,2470,2946
|
|
20230911,091100,104801165,2480,2480,2480,2480,3
|
|
20230911,091000,104793725,2475,2480,2480,2475,60
|
|
20230911,090900,104644935,2480,2465,2480,2465,5103
|
|
20230911,090800,92019075,2470,2460,2470,2460,11716
|
|
20230911,090700,63149410,2460,2475,2475,2460,988
|
|
20230911,090600,60715950,2470,2465,2475,2465,1783
|
|
20230911,090500,56320700,2470,2470,2475,2470,434
|
|
20230911,090400,55248710,2465,2465,2465,2465,908
|
|
20230911,090300,53010490,2465,2470,2470,2460,3677
|
|
20230911,090200,43947910,2475,2475,2475,2465,633
|
|
20230911,090100,42384940,2475,2465,2475,2465,899
|
|
20230911,090000,40164475,2470,2460,2485,2460,15572
|