629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,192600,295238760,2370,2370,2370,2370,6641
|
|
20230918,192500,295238760,2370,2370,2370,2370,0
|
|
20230918,192400,295238760,2370,2370,2370,2370,0
|
|
20230918,192300,295238760,2370,2370,2370,2370,0
|
|
20230918,192200,295238760,2370,2370,2370,2370,0
|
|
20230918,192100,295238760,2370,2370,2370,2370,0
|
|
20230918,192000,295238760,2370,2370,2370,2370,0
|
|
20230918,191900,295238760,2370,2370,2370,2370,0
|
|
20230918,191800,295238760,2370,2370,2370,2370,0
|
|
20230918,191700,295238760,2370,2370,2370,2370,0
|
|
20230918,191600,295238760,2370,2370,2370,2370,0
|
|
20230918,191500,295238760,2370,2370,2370,2370,0
|
|
20230918,191400,295238760,2370,2370,2370,2370,0
|
|
20230918,191300,295238760,2370,2370,2370,2370,0
|
|
20230918,191200,295238760,2370,2370,2370,2370,0
|
|
20230918,191100,295238760,2370,2370,2370,2370,0
|
|
20230918,191000,295238760,2370,2370,2370,2370,0
|
|
20230918,190900,295238760,2370,2370,2370,2370,0
|
|
20230918,190800,295238760,2370,2370,2370,2370,0
|
|
20230918,190700,295238760,2370,2370,2370,2370,0
|
|
20230918,190600,295238760,2370,2370,2370,2370,0
|
|
20230918,190500,295238760,2370,2370,2370,2370,0
|
|
20230918,190400,295238760,2370,2370,2370,2370,0
|
|
20230918,190300,295238760,2370,2370,2370,2370,0
|
|
20230918,190200,295238760,2370,2370,2370,2370,0
|
|
20230918,190100,295238760,2370,2370,2370,2370,0
|
|
20230918,190000,295238760,2370,2370,2370,2370,0
|
|
20230918,185900,295238760,2370,2370,2370,2370,0
|
|
20230918,185800,295238760,2370,2370,2370,2370,0
|
|
20230918,185700,295238760,2370,2370,2370,2370,0
|
|
20230918,185600,295238760,2370,2370,2370,2370,6641
|
|
20230918,185500,295238760,2370,2370,2370,2370,0
|
|
20230918,185400,295238760,2370,2370,2370,2370,0
|
|
20230918,185300,295238760,2370,2370,2370,2370,0
|
|
20230918,185200,295238760,2370,2370,2370,2370,0
|
|
20230918,185100,295238760,2370,2370,2370,2370,0
|
|
20230918,185000,295238760,2370,2370,2370,2370,0
|
|
20230918,184900,295238760,2370,2370,2370,2370,0
|
|
20230918,184800,295238760,2370,2370,2370,2370,0
|
|
20230918,184700,295238760,2370,2370,2370,2370,0
|
|
20230918,184600,295238760,2370,2370,2370,2370,0
|
|
20230918,184500,295238760,2370,2370,2370,2370,0
|
|
20230918,184400,295238760,2370,2370,2370,2370,0
|
|
20230918,184300,295238760,2370,2370,2370,2370,0
|
|
20230918,184200,295238760,2370,2370,2370,2370,0
|
|
20230918,184100,295238760,2370,2370,2370,2370,0
|
|
20230918,184000,295238760,2370,2370,2370,2370,0
|
|
20230918,183900,295238760,2370,2370,2370,2370,0
|
|
20230918,183800,295238760,2370,2370,2370,2370,0
|
|
20230918,183700,295238760,2370,2370,2370,2370,0
|
|
20230918,183600,295238760,2370,2370,2370,2370,0
|
|
20230918,183500,295238760,2370,2370,2370,2370,0
|
|
20230918,183400,295238760,2370,2370,2370,2370,0
|
|
20230918,183300,295238760,2370,2370,2370,2370,0
|
|
20230918,183200,295238760,2370,2370,2370,2370,0
|
|
20230918,183100,295238760,2370,2370,2370,2370,0
|
|
20230918,183000,295238760,2370,2370,2370,2370,0
|
|
20230918,182900,295238760,2370,2370,2370,2370,0
|
|
20230918,182800,295238760,2370,2370,2370,2370,0
|
|
20230918,182700,295238760,2370,2370,2370,2370,0
|
|
20230918,182600,295238760,2370,2370,2370,2370,6641
|
|
20230918,182500,295238760,2370,2370,2370,2370,0
|
|
20230918,182400,295238760,2370,2370,2370,2370,0
|
|
20230918,182300,295238760,2370,2370,2370,2370,0
|
|
20230918,182200,295238760,2370,2370,2370,2370,0
|
|
20230918,182100,295238760,2370,2370,2370,2370,0
|
|
20230918,182000,295238760,2370,2370,2370,2370,0
|
|
20230918,181900,295238760,2370,2370,2370,2370,0
|
|
20230918,181800,295238760,2370,2370,2370,2370,0
|
|
20230918,181700,295238760,2370,2370,2370,2370,0
|
|
20230918,181600,295238760,2370,2370,2370,2370,0
|
|
20230918,181500,295238760,2370,2370,2370,2370,0
|
|
20230918,181400,295238760,2370,2370,2370,2370,0
|
|
20230918,181300,295238760,2370,2370,2370,2370,0
|
|
20230918,181200,295238760,2370,2370,2370,2370,0
|
|
20230918,181100,295238760,2370,2370,2370,2370,0
|
|
20230918,181000,295238760,2370,2370,2370,2370,0
|
|
20230918,180900,295238760,2370,2370,2370,2370,0
|
|
20230918,180800,295238760,2370,2370,2370,2370,0
|
|
20230918,180700,295238760,2370,2370,2370,2370,0
|
|
20230918,180600,295238760,2370,2370,2370,2370,0
|
|
20230918,180500,295238760,2370,2370,2370,2370,0
|
|
20230918,180400,295238760,2370,2370,2370,2370,0
|
|
20230918,180300,295238760,2370,2370,2370,2370,0
|
|
20230918,180200,295238760,2370,2370,2370,2370,0
|
|
20230918,180100,295238760,2370,2370,2370,2370,0
|
|
20230918,180000,295238760,2370,2370,2370,2370,0
|
|
20230918,175900,295238760,2370,2370,2370,2370,0
|
|
20230918,175800,295238760,2370,2370,2370,2370,0
|
|
20230918,175700,295238760,2370,2370,2370,2370,0
|
|
20230918,175600,295238760,2370,2370,2370,2370,6641
|
|
20230918,175500,295238760,2370,2370,2370,2370,0
|
|
20230918,175400,295238760,2370,2370,2370,2370,0
|
|
20230918,175300,295238760,2370,2370,2370,2370,0
|
|
20230918,175200,295238760,2370,2370,2370,2370,0
|
|
20230918,175100,295238760,2370,2370,2370,2370,0
|
|
20230918,175000,295238760,2370,2370,2370,2370,0
|
|
20230918,174900,295238760,2370,2370,2370,2370,0
|
|
20230918,174800,295238760,2370,2370,2370,2370,0
|
|
20230918,174700,295238760,2370,2370,2370,2370,0
|
|
20230918,174600,295238760,2370,2370,2370,2370,0
|
|
20230918,174500,295238760,2370,2370,2370,2370,0
|
|
20230918,174400,295238760,2370,2370,2370,2370,0
|
|
20230918,174300,295238760,2370,2370,2370,2370,0
|
|
20230918,174200,295238760,2370,2370,2370,2370,0
|
|
20230918,174100,295238760,2370,2370,2370,2370,0
|
|
20230918,174000,295238760,2370,2370,2370,2370,0
|
|
20230918,173900,295238760,2370,2370,2370,2370,0
|
|
20230918,173800,295238760,2370,2370,2370,2370,0
|
|
20230918,173700,295238760,2370,2370,2370,2370,0
|
|
20230918,173600,295238760,2370,2370,2370,2370,0
|
|
20230918,173500,295238760,2370,2370,2370,2370,0
|
|
20230918,173400,295238760,2370,2370,2370,2370,0
|
|
20230918,173300,295238760,2370,2370,2370,2370,0
|
|
20230918,173200,295238760,2370,2370,2370,2370,0
|
|
20230918,173100,295238760,2370,2370,2370,2370,0
|
|
20230918,173000,295238760,2370,2370,2370,2370,0
|
|
20230918,172900,295238760,2370,2370,2370,2370,0
|
|
20230918,172800,295238760,2370,2370,2370,2370,0
|
|
20230918,172700,295238760,2370,2370,2370,2370,0
|
|
20230918,172600,295238760,2370,2370,2370,2370,6641
|
|
20230918,172500,295238760,2370,2370,2370,2370,0
|
|
20230918,172400,295238760,2370,2370,2370,2370,0
|
|
20230918,172300,295238760,2370,2370,2370,2370,0
|
|
20230918,172200,295238760,2370,2370,2370,2370,0
|
|
20230918,172100,295238760,2370,2370,2370,2370,0
|
|
20230918,172000,295238760,2370,2370,2370,2370,0
|
|
20230918,171900,295238760,2370,2370,2370,2370,0
|
|
20230918,171800,295238760,2370,2370,2370,2370,0
|
|
20230918,171700,295238760,2370,2370,2370,2370,0
|
|
20230918,171600,295238760,2370,2370,2370,2370,0
|
|
20230918,171500,295238760,2370,2370,2370,2370,0
|
|
20230918,171400,295238760,2370,2370,2370,2370,0
|
|
20230918,171300,295238760,2370,2370,2370,2370,0
|
|
20230918,171200,295238760,2370,2370,2370,2370,0
|
|
20230918,171100,295238760,2370,2370,2370,2370,0
|
|
20230918,171000,295238760,2370,2370,2370,2370,0
|
|
20230918,170900,295238760,2370,2370,2370,2370,0
|
|
20230918,170800,295238760,2370,2370,2370,2370,0
|
|
20230918,170700,295238760,2370,2370,2370,2370,0
|
|
20230918,170600,295238760,2370,2370,2370,2370,0
|
|
20230918,170500,295238760,2370,2370,2370,2370,0
|
|
20230918,170400,295238760,2370,2370,2370,2370,0
|
|
20230918,170300,295238760,2370,2370,2370,2370,0
|
|
20230918,170200,295238760,2370,2370,2370,2370,0
|
|
20230918,170100,295238760,2370,2370,2370,2370,0
|
|
20230918,170000,295238760,2370,2370,2370,2370,0
|
|
20230918,165900,295238760,2370,2370,2370,2370,0
|
|
20230918,165800,295238760,2370,2370,2370,2370,0
|
|
20230918,165700,295238760,2370,2370,2370,2370,0
|
|
20230918,165600,295238760,2370,2370,2370,2370,6641
|
|
20230918,165500,295238760,2370,2370,2370,2370,0
|
|
20230918,165400,295238760,2370,2370,2370,2370,0
|
|
20230918,165300,295238760,2370,2370,2370,2370,0
|
|
20230918,165200,295238760,2370,2370,2370,2370,0
|
|
20230918,165100,295238760,2370,2370,2370,2370,0
|
|
20230918,165000,295238760,2370,2370,2370,2370,0
|
|
20230918,164900,295238760,2370,2370,2370,2370,0
|
|
20230918,164800,295238760,2370,2370,2370,2370,0
|
|
20230918,164700,295238760,2370,2370,2370,2370,0
|
|
20230918,164600,295238760,2370,2370,2370,2370,0
|
|
20230918,164500,295238760,2370,2370,2370,2370,0
|
|
20230918,164400,295238760,2370,2370,2370,2370,0
|
|
20230918,164300,295238760,2370,2370,2370,2370,0
|
|
20230918,164200,295238760,2370,2370,2370,2370,0
|
|
20230918,164100,295238760,2370,2370,2370,2370,0
|
|
20230918,164000,295238760,2370,2370,2370,2370,0
|
|
20230918,163900,295238760,2370,2370,2370,2370,0
|
|
20230918,163800,295238760,2370,2370,2370,2370,0
|
|
20230918,163700,295238760,2370,2370,2370,2370,0
|
|
20230918,163600,295238760,2370,2370,2370,2370,0
|
|
20230918,163500,295238760,2370,2370,2370,2370,0
|
|
20230918,163400,295238760,2370,2370,2370,2370,0
|
|
20230918,163300,295238760,2370,2370,2370,2370,0
|
|
20230918,163200,295238760,2370,2370,2370,2370,0
|
|
20230918,163100,295238760,2370,2370,2370,2370,0
|
|
20230918,163000,295238760,2370,2370,2370,2370,0
|
|
20230918,162900,295238760,2370,2370,2370,2370,0
|
|
20230918,162800,295238760,2370,2370,2370,2370,0
|
|
20230918,162700,295238760,2370,2370,2370,2370,0
|
|
20230918,162600,295238760,2370,2370,2370,2370,6641
|
|
20230918,162500,295238760,2370,2370,2370,2370,0
|
|
20230918,162400,295238760,2370,2370,2370,2370,0
|
|
20230918,162300,295238760,2370,2370,2370,2370,0
|
|
20230918,162200,295238760,2370,2370,2370,2370,0
|
|
20230918,162100,295238760,2370,2370,2370,2370,0
|
|
20230918,162000,295238760,2370,2370,2370,2370,0
|
|
20230918,161900,295238760,2370,2370,2370,2370,0
|
|
20230918,161800,295238760,2370,2370,2370,2370,0
|
|
20230918,161700,295238760,2370,2370,2370,2370,0
|
|
20230918,161600,295238760,2370,2370,2370,2370,0
|
|
20230918,161500,295238760,2370,2370,2370,2370,0
|
|
20230918,161400,295238760,2370,2370,2370,2370,0
|
|
20230918,161300,295238760,2370,2370,2370,2370,0
|
|
20230918,161200,295238760,2370,2370,2370,2370,0
|
|
20230918,161100,295238760,2370,2370,2370,2370,0
|
|
20230918,161000,295238760,2370,2370,2370,2370,0
|
|
20230918,160900,295238760,2370,2370,2370,2370,0
|
|
20230918,160800,295238760,2370,2370,2370,2370,0
|
|
20230918,160700,295238760,2370,2370,2370,2370,0
|
|
20230918,160600,295238760,2370,2370,2370,2370,0
|
|
20230918,160500,295238760,2370,2370,2370,2370,0
|
|
20230918,160400,295238760,2370,2370,2370,2370,0
|
|
20230918,160300,295238760,2370,2370,2370,2370,0
|
|
20230918,160200,295238760,2370,2370,2370,2370,0
|
|
20230918,160100,295238760,2370,2370,2370,2370,0
|
|
20230918,160000,295238760,2370,2370,2370,2370,0
|
|
20230918,155900,295238760,2370,2370,2370,2370,0
|
|
20230918,155800,295238760,2370,2370,2370,2370,0
|
|
20230918,155700,295238760,2370,2370,2370,2370,0
|
|
20230918,155600,295238760,2370,2370,2370,2370,6641
|
|
20230918,155500,295238760,2370,2370,2370,2370,0
|
|
20230918,155400,295238760,2370,2370,2370,2370,0
|
|
20230918,155300,295238760,2370,2370,2370,2370,0
|
|
20230918,155200,295238760,2370,2370,2370,2370,0
|
|
20230918,155100,295238760,2370,2370,2370,2370,0
|
|
20230918,155000,295238760,2370,2370,2370,2370,0
|
|
20230918,154900,295238760,2370,2370,2370,2370,0
|
|
20230918,154800,295238760,2370,2370,2370,2370,0
|
|
20230918,154700,295238760,2370,2370,2370,2370,0
|
|
20230918,154600,295238760,2370,2370,2370,2370,0
|
|
20230918,154500,295238760,2370,2370,2370,2370,0
|
|
20230918,154400,295238760,2370,2370,2370,2370,0
|
|
20230918,154300,295238760,2370,2370,2370,2370,0
|
|
20230918,154200,295238760,2370,2370,2370,2370,0
|
|
20230918,154100,295238760,2370,2370,2370,2370,0
|
|
20230918,154000,295238760,2370,2370,2370,2370,0
|
|
20230918,153900,295238760,2370,2370,2370,2370,0
|
|
20230918,153800,295238760,2370,2370,2370,2370,0
|
|
20230918,153700,295238760,2370,2370,2370,2370,0
|
|
20230918,153600,295238760,2370,2370,2370,2370,0
|
|
20230918,153500,295238760,2370,2370,2370,2370,0
|
|
20230918,153400,295238760,2370,2370,2370,2370,0
|
|
20230918,153300,295238760,2370,2370,2370,2370,0
|
|
20230918,153200,295238760,2370,2370,2370,2370,0
|
|
20230918,153100,295238760,2370,2370,2370,2370,0
|
|
20230918,153000,295238760,2370,2370,2370,2370,6641
|
|
20230918,152900,279499590,2385,2385,2385,2385,0
|
|
20230918,152800,279499590,2385,2385,2385,2385,0
|
|
20230918,152700,279499590,2385,2385,2385,2385,0
|
|
20230918,152600,279499590,2385,2385,2385,2385,0
|
|
20230918,152500,279499590,2385,2385,2385,2385,0
|
|
20230918,152400,279499590,2385,2385,2385,2385,0
|
|
20230918,152300,279499590,2385,2385,2385,2385,0
|
|
20230918,152200,279499590,2385,2385,2385,2385,0
|
|
20230918,152100,279499590,2385,2385,2385,2385,0
|
|
20230918,152000,279499590,2385,2385,2385,2385,0
|
|
20230918,151900,279499590,2385,2385,2385,2385,13
|
|
20230918,151800,279468585,2385,2385,2385,2385,85
|
|
20230918,151700,279265860,2385,2375,2385,2375,10542
|
|
20230918,151600,254224190,2385,2385,2385,2375,67
|
|
20230918,151500,254064895,2375,2375,2375,2375,1
|
|
20230918,151400,254062520,2380,2380,2380,2380,1000
|
|
20230918,151300,251682520,2375,2375,2375,2375,430
|
|
20230918,151200,250661270,2370,2370,2370,2370,0
|
|
20230918,151100,250661270,2370,2380,2385,2370,6733
|
|
20230918,151000,234623005,2380,2380,2380,2380,181
|
|
20230918,150900,234192225,2380,2380,2380,2380,3218
|
|
20230918,150800,226533385,2380,2380,2380,2380,500
|
|
20230918,150700,225343385,2380,2380,2380,2380,8
|
|
20230918,150600,225324345,2380,2380,2380,2380,234
|
|
20230918,150500,224767425,2380,2380,2380,2380,0
|
|
20230918,150400,224767425,2380,2380,2390,2380,777
|
|
20230918,150300,222918155,2390,2390,2390,2390,0
|
|
20230918,150200,222918155,2390,2385,2390,2385,3220
|
|
20230918,150100,215238250,2385,2385,2385,2385,0
|
|
20230918,150000,215238250,2385,2385,2385,2385,0
|
|
20230918,145900,215238250,2385,2385,2385,2385,0
|
|
20230918,145800,215238250,2385,2385,2385,2385,5
|
|
20230918,145700,215226325,2380,2385,2385,2380,101
|
|
20230918,145600,214985940,2385,2385,2385,2380,47
|
|
20230918,145500,214874055,2385,2385,2385,2385,3
|
|
20230918,145400,214866900,2385,2380,2385,2380,134
|
|
20230918,145300,214547975,2385,2385,2385,2385,0
|
|
20230918,145200,214547975,2385,2385,2385,2385,0
|
|
20230918,145100,214547975,2385,2385,2385,2385,5
|
|
20230918,145000,214536050,2385,2385,2385,2385,6
|
|
20230918,144900,214521740,2385,2385,2385,2385,4
|
|
20230918,144800,214512200,2385,2385,2385,2385,0
|
|
20230918,144700,214512200,2385,2385,2385,2385,0
|
|
20230918,144600,214512200,2385,2385,2385,2385,3
|
|
20230918,144500,214505045,2375,2380,2380,2375,4000
|
|
20230918,144400,204987335,2385,2380,2385,2380,57
|
|
20230918,144300,204851640,2385,2385,2385,2385,0
|
|
20230918,144200,204851640,2385,2380,2385,2380,201
|
|
20230918,144100,204373255,2385,2385,2385,2385,0
|
|
20230918,144000,204373255,2385,2385,2385,2385,0
|
|
20230918,143900,204373255,2385,2385,2385,2385,0
|
|
20230918,143800,204373255,2385,2385,2385,2385,5
|
|
20230918,143700,204361330,2385,2380,2385,2380,97
|
|
20230918,143600,204130455,2385,2385,2385,2385,0
|
|
20230918,143500,204130455,2385,2385,2385,2385,40
|
|
20230918,143400,204035055,2385,2385,2385,2385,1
|
|
20230918,143300,204032670,2385,2385,2385,2380,25
|
|
20230918,143200,203973140,2385,2380,2385,2380,39
|
|
20230918,143100,203880295,2380,2380,2380,2380,86
|
|
20230918,143000,203675615,2380,2375,2380,2375,1010
|
|
20230918,142900,201271865,2380,2380,2380,2380,5
|
|
20230918,142800,201259965,2375,2375,2375,2375,0
|
|
20230918,142700,201259965,2375,2375,2375,2375,18
|
|
20230918,142600,201217215,2380,2380,2380,2380,9
|
|
20230918,142500,201195795,2380,2380,2380,2380,102
|
|
20230918,142400,200953035,2385,2380,2385,2380,18
|
|
20230918,142300,200910185,2380,2380,2385,2380,705
|
|
20230918,142200,199232280,2380,2380,2380,2380,0
|
|
20230918,142100,199232280,2380,2380,2380,2380,27
|
|
20230918,142000,199168020,2380,2380,2380,2380,1140
|
|
20230918,141900,196454820,2380,2380,2380,2380,354
|
|
20230918,141800,195612300,2380,2375,2380,2375,1000
|
|
20230918,141700,193232365,2380,2380,2380,2380,126
|
|
20230918,141600,192932485,2380,2380,2380,2380,0
|
|
20230918,141500,192932485,2380,2380,2380,2380,0
|
|
20230918,141400,192932485,2380,2380,2380,2380,0
|
|
20230918,141300,192932485,2380,2380,2380,2380,10
|
|
20230918,141200,192908685,2380,2380,2380,2380,0
|
|
20230918,141100,192908685,2380,2380,2380,2380,4431
|
|
20230918,141000,182362905,2380,2380,2380,2380,1
|
|
20230918,140900,182360525,2370,2370,2370,2370,5
|
|
20230918,140800,182348675,2370,2370,2370,2370,0
|
|
20230918,140700,182348675,2370,2370,2370,2370,0
|
|
20230918,140600,182348675,2370,2370,2370,2370,0
|
|
20230918,140500,182348675,2370,2370,2370,2370,210
|
|
20230918,140400,181850975,2380,2380,2380,2380,0
|
|
20230918,140300,181850975,2380,2380,2380,2380,0
|
|
20230918,140200,181850975,2380,2380,2380,2380,0
|
|
20230918,140100,181850975,2380,2380,2380,2380,0
|
|
20230918,140000,181850975,2380,2380,2380,2380,0
|
|
20230918,135900,181850975,2380,2380,2380,2380,0
|
|
20230918,135800,181850975,2380,2380,2380,2380,0
|
|
20230918,135700,181850975,2380,2380,2380,2380,0
|
|
20230918,135600,181850975,2380,2380,2380,2380,0
|
|
20230918,135500,181850975,2380,2380,2380,2380,2
|
|
20230918,135400,181846215,2380,2380,2380,2380,5
|
|
20230918,135300,181834315,2380,2380,2380,2380,1
|
|
20230918,135200,181831935,2365,2365,2365,2365,400
|
|
20230918,135100,180885935,2365,2365,2365,2365,1200
|
|
20230918,135000,178047935,2365,2365,2365,2365,1800
|
|
20230918,134900,173790935,2365,2370,2370,2365,3200
|
|
20230918,134800,166222790,2380,2380,2380,2380,0
|
|
20230918,134700,166222790,2380,2375,2380,2375,3
|
|
20230918,134600,166215660,2375,2375,2375,2375,784
|
|
20230918,134500,164353660,2380,2380,2380,2380,0
|
|
20230918,134400,164353660,2380,2380,2380,2380,0
|
|
20230918,134300,164353660,2380,2380,2380,2380,2027
|
|
20230918,134200,159529400,2365,2370,2370,2365,1501
|
|
20230918,134100,155978290,2370,2370,2370,2370,0
|
|
20230918,134000,155978290,2370,2370,2370,2370,0
|
|
20230918,133900,155978290,2370,2370,2370,2370,1000
|
|
20230918,133800,153608290,2370,2380,2380,2370,10000
|
|
20230918,133700,129871900,2390,2390,2390,2390,0
|
|
20230918,133600,129871900,2390,2390,2390,2390,0
|
|
20230918,133500,129871900,2390,2390,2390,2390,30
|
|
20230918,133400,129800200,2390,2390,2390,2390,0
|
|
20230918,133300,129800200,2390,2390,2390,2390,0
|
|
20230918,133200,129800200,2390,2390,2390,2390,0
|
|
20230918,133100,129800200,2390,2390,2390,2390,0
|
|
20230918,133000,129800200,2390,2390,2390,2390,1
|
|
20230918,132900,129797810,2385,2385,2385,2385,251
|
|
20230918,132800,129199175,2385,2385,2385,2385,0
|
|
20230918,132700,129199175,2385,2385,2385,2385,0
|
|
20230918,132600,129199175,2385,2385,2385,2385,0
|
|
20230918,132500,129199175,2385,2385,2385,2385,2000
|
|
20230918,132400,124429175,2385,2385,2385,2385,0
|
|
20230918,132300,124429175,2385,2385,2385,2385,650
|
|
20230918,132200,122878925,2390,2390,2390,2390,0
|
|
20230918,132100,122878925,2390,2375,2390,2375,201
|
|
20230918,132000,122401535,2375,2375,2375,2375,0
|
|
20230918,131900,122401535,2375,2375,2375,2375,1
|
|
20230918,131800,122399160,2375,2375,2375,2375,1
|
|
20230918,131700,122396785,2385,2385,2385,2385,127
|
|
20230918,131600,122093890,2385,2385,2385,2385,209
|
|
20230918,131500,121595425,2385,2385,2385,2385,0
|
|
20230918,131400,121595425,2385,2385,2385,2385,10
|
|
20230918,131300,121571575,2385,2385,2385,2385,0
|
|
20230918,131200,121571575,2385,2385,2385,2385,10
|
|
20230918,131100,121547725,2385,2385,2385,2385,0
|
|
20230918,131000,121547725,2385,2385,2385,2385,0
|
|
20230918,130900,121547725,2385,2385,2385,2385,0
|
|
20230918,130800,121547725,2385,2385,2385,2385,0
|
|
20230918,130700,121547725,2385,2385,2385,2385,0
|
|
20230918,130600,121547725,2385,2385,2385,2385,0
|
|
20230918,130500,121547725,2385,2385,2385,2385,0
|
|
20230918,130400,121547725,2385,2385,2385,2385,1
|
|
20230918,130300,121545340,2370,2375,2375,2370,500
|
|
20230918,130200,120358840,2385,2385,2385,2385,0
|
|
20230918,130100,120358840,2385,2385,2385,2385,19
|
|
20230918,130000,120313525,2385,2380,2385,2380,1789
|
|
20230918,125900,116053685,2380,2380,2380,2380,1
|
|
20230918,125800,116051305,2375,2375,2375,2375,0
|
|
20230918,125700,116051305,2375,2375,2375,2375,0
|
|
20230918,125600,116051305,2375,2375,2375,2375,33
|
|
20230918,125500,115972930,2375,2375,2375,2375,0
|
|
20230918,125400,115972930,2375,2375,2375,2375,623
|
|
20230918,125300,114493305,2375,2375,2375,2375,749
|
|
20230918,125200,112714430,2380,2380,2380,2380,45
|
|
20230918,125100,112607330,2390,2390,2390,2390,0
|
|
20230918,125000,112607330,2390,2390,2390,2390,1
|
|
20230918,124900,112604940,2390,2385,2390,2385,86
|
|
20230918,124800,112399810,2385,2385,2385,2385,1
|
|
20230918,124700,112397425,2385,2385,2385,2385,3
|
|
20230918,124600,112390270,2385,2380,2385,2380,1408
|
|
20230918,124500,109035210,2375,2375,2375,2375,0
|
|
20230918,124400,109035210,2375,2375,2375,2375,200
|
|
20230918,124300,108560210,2375,2375,2375,2375,0
|
|
20230918,124200,108560210,2375,2375,2375,2375,0
|
|
20230918,124100,108560210,2375,2375,2375,2375,0
|
|
20230918,124000,108560210,2375,2375,2375,2375,405
|
|
20230918,123900,107598335,2375,2375,2375,2375,0
|
|
20230918,123800,107598335,2375,2375,2375,2375,27
|
|
20230918,123700,107534210,2380,2380,2380,2380,1
|
|
20230918,123600,107531830,2380,2380,2380,2380,0
|
|
20230918,123500,107531830,2380,2380,2380,2380,0
|
|
20230918,123400,107531830,2380,2380,2380,2380,0
|
|
20230918,123300,107531830,2380,2380,2380,2380,0
|
|
20230918,123200,107531830,2380,2380,2380,2380,100
|
|
20230918,123100,107293830,2370,2370,2370,2370,0
|
|
20230918,123000,107293830,2370,2370,2370,2370,0
|
|
20230918,122900,107293830,2370,2370,2370,2370,0
|
|
20230918,122800,107293830,2370,2370,2370,2370,1000
|
|
20230918,122700,104923830,2370,2380,2380,2370,28
|
|
20230918,122600,104857440,2380,2375,2380,2370,177
|
|
20230918,122500,104437330,2380,2375,2380,2375,501
|
|
20230918,122400,103247450,2375,2375,2375,2375,228
|
|
20230918,122300,102705950,2380,2380,2380,2380,0
|
|
20230918,122200,102705950,2380,2380,2380,2380,2
|
|
20230918,122100,102701190,2385,2385,2385,2385,0
|
|
20230918,122000,102701190,2385,2385,2385,2385,0
|
|
20230918,121900,102701190,2385,2385,2385,2385,0
|
|
20230918,121800,102701190,2385,2385,2385,2385,0
|
|
20230918,121700,102701190,2385,2385,2385,2385,1
|
|
20230918,121600,102698805,2375,2375,2375,2375,0
|
|
20230918,121500,102698805,2375,2375,2375,2375,0
|
|
20230918,121400,102698805,2375,2375,2375,2375,0
|
|
20230918,121300,102698805,2375,2375,2375,2375,0
|
|
20230918,121200,102698805,2375,2375,2375,2375,0
|
|
20230918,121100,102698805,2375,2375,2375,2375,100
|
|
20230918,121000,102461305,2385,2385,2385,2385,0
|
|
20230918,120900,102461305,2385,2385,2385,2385,0
|
|
20230918,120800,102461305,2385,2385,2385,2385,1
|
|
20230918,120700,102458920,2375,2375,2375,2375,0
|
|
20230918,120600,102458920,2375,2385,2385,2375,648
|
|
20230918,120500,100918670,2385,2385,2385,2385,0
|
|
20230918,120400,100918670,2385,2385,2385,2385,0
|
|
20230918,120300,100918670,2385,2385,2385,2385,0
|
|
20230918,120200,100918670,2385,2385,2385,2385,0
|
|
20230918,120100,100918670,2385,2385,2385,2385,0
|
|
20230918,120000,100918670,2385,2385,2385,2385,0
|
|
20230918,115900,100918670,2385,2385,2385,2385,0
|
|
20230918,115800,100918670,2385,2385,2385,2385,0
|
|
20230918,115700,100918670,2385,2385,2385,2385,0
|
|
20230918,115600,100918670,2385,2385,2385,2385,0
|
|
20230918,115500,100918670,2385,2385,2385,2385,21
|
|
20230918,115400,100868585,2385,2385,2385,2385,0
|
|
20230918,115300,100868585,2385,2385,2385,2385,0
|
|
20230918,115200,100868585,2385,2385,2385,2385,0
|
|
20230918,115100,100868585,2385,2385,2385,2385,0
|
|
20230918,115000,100868585,2385,2385,2385,2385,0
|
|
20230918,114900,100868585,2385,2385,2385,2385,0
|
|
20230918,114800,100868585,2385,2375,2385,2375,952
|
|
20230918,114700,98607575,2385,2385,2385,2385,0
|
|
20230918,114600,98607575,2385,2385,2385,2385,1
|
|
20230918,114500,98605190,2380,2380,2380,2380,96
|
|
20230918,114400,98376710,2380,2380,2380,2380,0
|
|
20230918,114300,98376710,2380,2380,2380,2380,30
|
|
20230918,114200,98305310,2385,2385,2385,2385,0
|
|
20230918,114100,98305310,2385,2375,2385,2375,42
|
|
20230918,114000,98205150,2385,2385,2385,2385,0
|
|
20230918,113900,98205150,2385,2385,2385,2385,0
|
|
20230918,113800,98205150,2385,2385,2385,2385,0
|
|
20230918,113700,98205150,2385,2385,2385,2385,1
|
|
20230918,113600,98202765,2385,2375,2385,2375,55
|
|
20230918,113500,98072090,2375,2375,2375,2375,0
|
|
20230918,113400,98072090,2375,2385,2385,2375,46
|
|
20230918,113300,97962830,2380,2380,2380,2380,495
|
|
20230918,113200,96784730,2385,2385,2385,2385,0
|
|
20230918,113100,96784730,2385,2385,2385,2385,0
|
|
20230918,113000,96784730,2385,2385,2385,2385,0
|
|
20230918,112900,96784730,2385,2385,2385,2385,0
|
|
20230918,112800,96784730,2385,2385,2385,2385,4
|
|
20230918,112700,96775190,2385,2385,2385,2385,0
|
|
20230918,112600,96775190,2385,2385,2385,2385,1
|
|
20230918,112500,96772805,2385,2385,2385,2385,9
|
|
20230918,112400,96751340,2385,2385,2385,2385,2
|
|
20230918,112300,96746570,2385,2385,2385,2385,0
|
|
20230918,112200,96746570,2385,2385,2385,2385,23
|
|
20230918,112100,96691715,2385,2385,2385,2385,3
|
|
20230918,112000,96684560,2385,2385,2385,2385,0
|
|
20230918,111900,96684560,2385,2385,2385,2385,33
|
|
20230918,111800,96605855,2385,2385,2385,2385,0
|
|
20230918,111700,96605855,2385,2385,2385,2385,5
|
|
20230918,111600,96593930,2385,2385,2385,2385,4
|
|
20230918,111500,96584390,2385,2385,2385,2385,1
|
|
20230918,111400,96582005,2385,2385,2385,2385,5
|
|
20230918,111300,96570080,2385,2385,2385,2385,424
|
|
20230918,111200,95558840,2380,2380,2380,2380,40
|
|
20230918,111100,95463640,2380,2380,2380,2380,67
|
|
20230918,111000,95304180,2385,2385,2385,2385,0
|
|
20230918,110900,95304180,2385,2385,2385,2385,0
|
|
20230918,110800,95304180,2385,2385,2385,2385,0
|
|
20230918,110700,95304180,2385,2385,2385,2385,1
|
|
20230918,110600,95301795,2380,2380,2380,2380,717
|
|
20230918,110500,93595335,2380,2375,2380,2375,3108
|
|
20230918,110400,86213830,2370,2370,2370,2370,0
|
|
20230918,110300,86213830,2370,2370,2370,2370,0
|
|
20230918,110200,86213830,2370,2375,2375,2370,300
|
|
20230918,110100,85501830,2375,2375,2375,2375,0
|
|
20230918,110000,85501830,2375,2375,2375,2375,100
|
|
20230918,105900,85264330,2375,2375,2375,2375,0
|
|
20230918,105800,85264330,2375,2370,2375,2370,865
|
|
20230918,105700,83214275,2370,2370,2370,2370,110
|
|
20230918,105600,82953575,2370,2370,2370,2370,100
|
|
20230918,105500,82716575,2375,2370,2375,2370,2
|
|
20230918,105400,82711830,2365,2370,2370,2365,406
|
|
20230918,105300,81751610,2365,2365,2365,2365,0
|
|
20230918,105200,81751610,2365,2365,2365,2365,1000
|
|
20230918,105100,79386610,2370,2370,2370,2370,8
|
|
20230918,105000,79367650,2370,2370,2370,2370,42
|
|
20230918,104900,79268110,2370,2370,2370,2370,0
|
|
20230918,104800,79268110,2370,2370,2370,2370,218
|
|
20230918,104700,78751450,2370,2370,2370,2370,7
|
|
20230918,104600,78734860,2375,2375,2375,2375,0
|
|
20230918,104500,78734860,2375,2375,2375,2375,1
|
|
20230918,104400,78732485,2365,2375,2375,2365,794
|
|
20230918,104300,76851125,2375,2375,2375,2375,0
|
|
20230918,104200,76851125,2375,2375,2375,2375,0
|
|
20230918,104100,76851125,2375,2375,2375,2375,0
|
|
20230918,104000,76851125,2375,2375,2375,2375,0
|
|
20230918,103900,76851125,2375,2375,2375,2375,0
|
|
20230918,103800,76851125,2375,2370,2375,2370,32
|
|
20230918,103700,76775280,2370,2380,2380,2370,54
|
|
20230918,103600,76647290,2370,2370,2370,2370,0
|
|
20230918,103500,76647290,2370,2370,2370,2370,100
|
|
20230918,103400,76410290,2380,2380,2380,2380,0
|
|
20230918,103300,76410290,2380,2380,2380,2370,222
|
|
20230918,103200,75883930,2380,2380,2380,2380,0
|
|
20230918,103100,75883930,2380,2380,2380,2380,10
|
|
20230918,103000,75860130,2380,2375,2380,2375,937
|
|
20230918,102900,73630220,2375,2370,2375,2370,1084
|
|
20230918,102800,71056140,2375,2375,2375,2375,0
|
|
20230918,102700,71056140,2375,2375,2375,2375,0
|
|
20230918,102600,71056140,2375,2375,2375,2375,0
|
|
20230918,102500,71056140,2375,2375,2375,2375,0
|
|
20230918,102400,71056140,2375,2375,2375,2375,0
|
|
20230918,102300,71056140,2375,2375,2375,2375,0
|
|
20230918,102200,71056140,2375,2375,2375,2375,0
|
|
20230918,102100,71056140,2375,2370,2375,2370,43
|
|
20230918,102000,70954225,2375,2375,2375,2370,143
|
|
20230918,101900,70614810,2375,2375,2375,2375,0
|
|
20230918,101800,70614810,2375,2375,2375,2375,20
|
|
20230918,101700,70567310,2375,2375,2375,2375,50
|
|
20230918,101600,70448560,2375,2375,2375,2375,0
|
|
20230918,101500,70448560,2375,2370,2375,2370,43
|
|
20230918,101400,70346645,2370,2370,2370,2370,0
|
|
20230918,101300,70346645,2370,2370,2370,2370,42
|
|
20230918,101200,70247105,2375,2375,2375,2375,0
|
|
20230918,101100,70247105,2375,2375,2375,2375,14
|
|
20230918,101000,70213855,2370,2370,2370,2370,181
|
|
20230918,100900,69784885,2370,2370,2370,2370,100
|
|
20230918,100800,69547885,2370,2370,2370,2370,0
|
|
20230918,100700,69547885,2370,2370,2370,2370,0
|
|
20230918,100600,69547885,2370,2370,2370,2370,2
|
|
20230918,100500,69543145,2370,2370,2370,2370,1
|
|
20230918,100400,69540775,2360,2360,2360,2360,30
|
|
20230918,100300,69469975,2370,2370,2370,2370,0
|
|
20230918,100200,69469975,2370,2370,2370,2370,0
|
|
20230918,100100,69469975,2370,2370,2370,2370,23
|
|
20230918,100000,69415465,2370,2370,2370,2360,277
|
|
20230918,095900,68761725,2365,2365,2365,2365,355
|
|
20230918,095800,67922150,2370,2365,2370,2365,634
|
|
20230918,095700,66422735,2370,2370,2370,2370,0
|
|
20230918,095600,66422735,2370,2370,2370,2370,0
|
|
20230918,095500,66422735,2370,2370,2370,2370,40
|
|
20230918,095400,66327935,2375,2375,2375,2375,0
|
|
20230918,095300,66327935,2375,2370,2375,2365,131
|
|
20230918,095200,66017985,2370,2370,2370,2370,252
|
|
20230918,095100,65420745,2370,2370,2370,2370,52
|
|
20230918,095000,65297505,2370,2370,2370,2370,0
|
|
20230918,094900,65297505,2370,2370,2370,2370,13
|
|
20230918,094800,65266695,2370,2370,2370,2370,77
|
|
20230918,094700,65084205,2370,2370,2370,2370,0
|
|
20230918,094600,65084205,2370,2370,2370,2370,1400
|
|
20230918,094500,61766205,2370,2370,2370,2370,0
|
|
20230918,094400,61766205,2370,2370,2370,2370,1
|
|
20230918,094300,61763835,2365,2360,2365,2360,648
|
|
20230918,094200,60231675,2365,2365,2365,2360,552
|
|
20230918,094100,58927445,2365,2365,2365,2365,0
|
|
20230918,094000,58927445,2365,2365,2365,2365,0
|
|
20230918,093900,58927445,2365,2355,2365,2355,601
|
|
20230918,093800,57512080,2365,2365,2365,2365,226
|
|
20230918,093700,56977590,2365,2365,2365,2360,63
|
|
20230918,093600,56828645,2370,2370,2370,2370,0
|
|
20230918,093500,56828645,2370,2370,2370,2370,20
|
|
20230918,093400,56781245,2370,2365,2370,2355,2602
|
|
20230918,093300,50651450,2370,2370,2370,2370,0
|
|
20230918,093200,50651450,2370,2370,2370,2370,63
|
|
20230918,093100,50502140,2370,2370,2370,2370,0
|
|
20230918,093000,50502140,2370,2370,2370,2370,0
|
|
20230918,092900,50502140,2370,2370,2370,2370,200
|
|
20230918,092800,50028140,2370,2370,2370,2370,102
|
|
20230918,092700,49786400,2355,2360,2360,2355,1000
|
|
20230918,092600,47430650,2370,2370,2370,2370,0
|
|
20230918,092500,47430650,2370,2360,2370,2360,2471
|
|
20230918,092400,41599080,2360,2360,2360,2360,3355
|
|
20230918,092300,33681280,2365,2370,2370,2365,405
|
|
20230918,092200,32723405,2370,2370,2370,2370,0
|
|
20230918,092100,32723405,2370,2365,2370,2365,1256
|
|
20230918,092000,29752910,2365,2375,2380,2365,5253
|
|
20230918,091900,17309290,2380,2380,2380,2380,415
|
|
20230918,091800,16321590,2385,2385,2385,2385,0
|
|
20230918,091700,16321590,2385,2385,2385,2385,10
|
|
20230918,091600,16297740,2390,2380,2390,2380,2791
|
|
20230918,091500,9644260,2390,2385,2390,2385,404
|
|
20230918,091400,8680715,2390,2390,2390,2390,0
|
|
20230918,091300,8680715,2390,2385,2390,2385,52
|
|
20230918,091200,8556445,2395,2395,2395,2395,3
|
|
20230918,091100,8549260,2395,2395,2395,2395,83
|
|
20230918,091000,8350475,2390,2390,2390,2390,367
|
|
20230918,090900,7473345,2400,2400,2400,2400,1
|
|
20230918,090800,7470945,2395,2395,2400,2395,189
|
|
20230918,090700,7018280,2395,2395,2395,2395,11
|
|
20230918,090600,6991935,2395,2395,2395,2395,40
|
|
20230918,090500,6896135,2395,2390,2395,2390,157
|
|
20230918,090400,6520760,2390,2390,2390,2390,0
|
|
20230918,090300,6520760,2390,2390,2390,2390,211
|
|
20230918,090200,6016470,2390,2390,2390,2390,188
|
|
20230918,090100,5567150,2390,2390,2390,2390,0
|
|
20230918,090000,5567150,2390,2375,2390,2375,2344
|