626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192300,441267100,2355,2355,2355,2355,3862
|
|
20230922,192200,441267100,2355,2355,2355,2355,0
|
|
20230922,192100,441267100,2355,2355,2355,2355,0
|
|
20230922,192000,441267100,2355,2355,2355,2355,0
|
|
20230922,191900,441267100,2355,2355,2355,2355,0
|
|
20230922,191800,441267100,2355,2355,2355,2355,0
|
|
20230922,191700,441267100,2355,2355,2355,2355,0
|
|
20230922,191600,441267100,2355,2355,2355,2355,0
|
|
20230922,191500,441267100,2355,2355,2355,2355,0
|
|
20230922,191400,441267100,2355,2355,2355,2355,0
|
|
20230922,191300,441267100,2355,2355,2355,2355,0
|
|
20230922,191200,441267100,2355,2355,2355,2355,0
|
|
20230922,191100,441267100,2355,2355,2355,2355,0
|
|
20230922,191000,441267100,2355,2355,2355,2355,0
|
|
20230922,190900,441267100,2355,2355,2355,2355,0
|
|
20230922,190800,441267100,2355,2355,2355,2355,0
|
|
20230922,190700,441267100,2355,2355,2355,2355,0
|
|
20230922,190600,441267100,2355,2355,2355,2355,0
|
|
20230922,190500,441267100,2355,2355,2355,2355,0
|
|
20230922,190400,441267100,2355,2355,2355,2355,0
|
|
20230922,190300,441267100,2355,2355,2355,2355,0
|
|
20230922,190200,441267100,2355,2355,2355,2355,0
|
|
20230922,190100,441267100,2355,2355,2355,2355,0
|
|
20230922,190000,441267100,2355,2355,2355,2355,0
|
|
20230922,185900,441267100,2355,2355,2355,2355,0
|
|
20230922,185800,441267100,2355,2355,2355,2355,0
|
|
20230922,185700,441267100,2355,2355,2355,2355,0
|
|
20230922,185600,441267100,2355,2355,2355,2355,0
|
|
20230922,185500,441267100,2355,2355,2355,2355,0
|
|
20230922,185400,441267100,2355,2355,2355,2355,0
|
|
20230922,185300,441267100,2355,2355,2355,2355,3862
|
|
20230922,185200,441267100,2355,2355,2355,2355,0
|
|
20230922,185100,441267100,2355,2355,2355,2355,0
|
|
20230922,185000,441267100,2355,2355,2355,2355,0
|
|
20230922,184900,441267100,2355,2355,2355,2355,0
|
|
20230922,184800,441267100,2355,2355,2355,2355,0
|
|
20230922,184700,441267100,2355,2355,2355,2355,0
|
|
20230922,184600,441267100,2355,2355,2355,2355,0
|
|
20230922,184500,441267100,2355,2355,2355,2355,0
|
|
20230922,184400,441267100,2355,2355,2355,2355,0
|
|
20230922,184300,441267100,2355,2355,2355,2355,0
|
|
20230922,184200,441267100,2355,2355,2355,2355,0
|
|
20230922,184100,441267100,2355,2355,2355,2355,0
|
|
20230922,184000,441267100,2355,2355,2355,2355,0
|
|
20230922,183900,441267100,2355,2355,2355,2355,0
|
|
20230922,183800,441267100,2355,2355,2355,2355,0
|
|
20230922,183700,441267100,2355,2355,2355,2355,0
|
|
20230922,183600,441267100,2355,2355,2355,2355,0
|
|
20230922,183500,441267100,2355,2355,2355,2355,0
|
|
20230922,183400,441267100,2355,2355,2355,2355,0
|
|
20230922,183300,441267100,2355,2355,2355,2355,0
|
|
20230922,183200,441267100,2355,2355,2355,2355,0
|
|
20230922,183100,441267100,2355,2355,2355,2355,0
|
|
20230922,183000,441267100,2355,2355,2355,2355,0
|
|
20230922,182900,441267100,2355,2355,2355,2355,0
|
|
20230922,182800,441267100,2355,2355,2355,2355,0
|
|
20230922,182700,441267100,2355,2355,2355,2355,0
|
|
20230922,182600,441267100,2355,2355,2355,2355,0
|
|
20230922,182500,441267100,2355,2355,2355,2355,0
|
|
20230922,182400,441267100,2355,2355,2355,2355,0
|
|
20230922,182300,441267100,2355,2355,2355,2355,3862
|
|
20230922,182200,441267100,2355,2355,2355,2355,0
|
|
20230922,182100,441267100,2355,2355,2355,2355,0
|
|
20230922,182000,441267100,2355,2355,2355,2355,0
|
|
20230922,181900,441267100,2355,2355,2355,2355,0
|
|
20230922,181800,441267100,2355,2355,2355,2355,0
|
|
20230922,181700,441267100,2355,2355,2355,2355,0
|
|
20230922,181600,441267100,2355,2355,2355,2355,0
|
|
20230922,181500,441267100,2355,2355,2355,2355,0
|
|
20230922,181400,441267100,2355,2355,2355,2355,0
|
|
20230922,181300,441267100,2355,2355,2355,2355,0
|
|
20230922,181200,441267100,2355,2355,2355,2355,0
|
|
20230922,181100,441267100,2355,2355,2355,2355,0
|
|
20230922,181000,441267100,2355,2355,2355,2355,0
|
|
20230922,180900,441267100,2355,2355,2355,2355,0
|
|
20230922,180800,441267100,2355,2355,2355,2355,0
|
|
20230922,180700,441267100,2355,2355,2355,2355,0
|
|
20230922,180600,441267100,2355,2355,2355,2355,0
|
|
20230922,180500,441267100,2355,2355,2355,2355,0
|
|
20230922,180400,441267100,2355,2355,2355,2355,0
|
|
20230922,180300,441267100,2355,2355,2355,2355,0
|
|
20230922,180200,441267100,2355,2355,2355,2355,0
|
|
20230922,180100,441267100,2355,2355,2355,2355,0
|
|
20230922,180000,441267100,2355,2355,2355,2355,0
|
|
20230922,175900,441267100,2355,2355,2355,2355,0
|
|
20230922,175800,441267100,2355,2355,2355,2355,0
|
|
20230922,175700,441267100,2355,2355,2355,2355,0
|
|
20230922,175600,441267100,2355,2355,2355,2355,0
|
|
20230922,175500,441267100,2355,2355,2355,2355,0
|
|
20230922,175400,441267100,2355,2355,2355,2355,0
|
|
20230922,175300,441267100,2355,2355,2355,2355,3862
|
|
20230922,175200,441267100,2355,2355,2355,2355,0
|
|
20230922,175100,441267100,2355,2355,2355,2355,0
|
|
20230922,175000,441267100,2355,2355,2355,2355,0
|
|
20230922,174900,441267100,2355,2355,2355,2355,0
|
|
20230922,174800,441267100,2355,2355,2355,2355,0
|
|
20230922,174700,441267100,2355,2355,2355,2355,0
|
|
20230922,174600,441267100,2355,2355,2355,2355,0
|
|
20230922,174500,441267100,2355,2355,2355,2355,0
|
|
20230922,174400,441267100,2355,2355,2355,2355,0
|
|
20230922,174300,441267100,2355,2355,2355,2355,0
|
|
20230922,174200,441267100,2355,2355,2355,2355,0
|
|
20230922,174100,441267100,2355,2355,2355,2355,0
|
|
20230922,174000,441267100,2355,2355,2355,2355,0
|
|
20230922,173900,441267100,2355,2355,2355,2355,0
|
|
20230922,173800,441267100,2355,2355,2355,2355,0
|
|
20230922,173700,441267100,2355,2355,2355,2355,0
|
|
20230922,173600,441267100,2355,2355,2355,2355,0
|
|
20230922,173500,441267100,2355,2355,2355,2355,0
|
|
20230922,173400,441267100,2355,2355,2355,2355,0
|
|
20230922,173300,441267100,2355,2355,2355,2355,0
|
|
20230922,173200,441267100,2355,2355,2355,2355,0
|
|
20230922,173100,441267100,2355,2355,2355,2355,0
|
|
20230922,173000,441267100,2355,2355,2355,2355,0
|
|
20230922,172900,441267100,2355,2355,2355,2355,0
|
|
20230922,172800,441267100,2355,2355,2355,2355,0
|
|
20230922,172700,441267100,2355,2355,2355,2355,0
|
|
20230922,172600,441267100,2355,2355,2355,2355,0
|
|
20230922,172500,441267100,2355,2355,2355,2355,0
|
|
20230922,172400,441267100,2355,2355,2355,2355,0
|
|
20230922,172300,441267100,2355,2355,2355,2355,3862
|
|
20230922,172200,441267100,2355,2355,2355,2355,0
|
|
20230922,172100,441267100,2355,2355,2355,2355,0
|
|
20230922,172000,441267100,2355,2355,2355,2355,0
|
|
20230922,171900,441267100,2355,2355,2355,2355,0
|
|
20230922,171800,441267100,2355,2355,2355,2355,0
|
|
20230922,171700,441267100,2355,2355,2355,2355,0
|
|
20230922,171600,441267100,2355,2355,2355,2355,0
|
|
20230922,171500,441267100,2355,2355,2355,2355,0
|
|
20230922,171400,441267100,2355,2355,2355,2355,0
|
|
20230922,171300,441267100,2355,2355,2355,2355,0
|
|
20230922,171200,441267100,2355,2355,2355,2355,0
|
|
20230922,171100,441267100,2355,2355,2355,2355,0
|
|
20230922,171000,441267100,2355,2355,2355,2355,0
|
|
20230922,170900,441267100,2355,2355,2355,2355,0
|
|
20230922,170800,441267100,2355,2355,2355,2355,0
|
|
20230922,170700,441267100,2355,2355,2355,2355,0
|
|
20230922,170600,441267100,2355,2355,2355,2355,0
|
|
20230922,170500,441267100,2355,2355,2355,2355,0
|
|
20230922,170400,441267100,2355,2355,2355,2355,0
|
|
20230922,170300,441267100,2355,2355,2355,2355,0
|
|
20230922,170200,441267100,2355,2355,2355,2355,0
|
|
20230922,170100,441267100,2355,2355,2355,2355,0
|
|
20230922,170000,441267100,2355,2355,2355,2355,0
|
|
20230922,165900,441267100,2355,2355,2355,2355,0
|
|
20230922,165800,441267100,2355,2355,2355,2355,0
|
|
20230922,165700,441267100,2355,2355,2355,2355,0
|
|
20230922,165600,441267100,2355,2355,2355,2355,0
|
|
20230922,165500,441267100,2355,2355,2355,2355,0
|
|
20230922,165400,441267100,2355,2355,2355,2355,0
|
|
20230922,165300,441267100,2355,2355,2355,2355,3862
|
|
20230922,165200,441267100,2355,2355,2355,2355,0
|
|
20230922,165100,441267100,2355,2355,2355,2355,0
|
|
20230922,165000,441267100,2355,2355,2355,2355,0
|
|
20230922,164900,441267100,2355,2355,2355,2355,0
|
|
20230922,164800,441267100,2355,2355,2355,2355,0
|
|
20230922,164700,441267100,2355,2355,2355,2355,0
|
|
20230922,164600,441267100,2355,2355,2355,2355,0
|
|
20230922,164500,441267100,2355,2355,2355,2355,0
|
|
20230922,164400,441267100,2355,2355,2355,2355,0
|
|
20230922,164300,441267100,2355,2355,2355,2355,0
|
|
20230922,164200,441267100,2355,2355,2355,2355,0
|
|
20230922,164100,441267100,2355,2355,2355,2355,0
|
|
20230922,164000,441267100,2355,2355,2355,2355,0
|
|
20230922,163900,441267100,2355,2355,2355,2355,0
|
|
20230922,163800,441267100,2355,2355,2355,2355,0
|
|
20230922,163700,441267100,2355,2355,2355,2355,0
|
|
20230922,163600,441267100,2355,2355,2355,2355,0
|
|
20230922,163500,441267100,2355,2355,2355,2355,0
|
|
20230922,163400,441267100,2355,2355,2355,2355,0
|
|
20230922,163300,441267100,2355,2355,2355,2355,0
|
|
20230922,163200,441267100,2355,2355,2355,2355,0
|
|
20230922,163100,441267100,2355,2355,2355,2355,0
|
|
20230922,163000,441267100,2355,2355,2355,2355,0
|
|
20230922,162900,441267100,2355,2355,2355,2355,0
|
|
20230922,162800,441267100,2355,2355,2355,2355,0
|
|
20230922,162700,441267100,2355,2355,2355,2355,0
|
|
20230922,162600,441267100,2355,2355,2355,2355,0
|
|
20230922,162500,441267100,2355,2355,2355,2355,0
|
|
20230922,162400,441267100,2355,2355,2355,2355,0
|
|
20230922,162300,441267100,2355,2355,2355,2355,3862
|
|
20230922,162200,441267100,2355,2355,2355,2355,0
|
|
20230922,162100,441267100,2355,2355,2355,2355,0
|
|
20230922,162000,441267100,2355,2355,2355,2355,0
|
|
20230922,161900,441267100,2355,2355,2355,2355,0
|
|
20230922,161800,441267100,2355,2355,2355,2355,0
|
|
20230922,161700,441267100,2355,2355,2355,2355,0
|
|
20230922,161600,441267100,2355,2355,2355,2355,0
|
|
20230922,161500,441267100,2355,2355,2355,2355,0
|
|
20230922,161400,441267100,2355,2355,2355,2355,0
|
|
20230922,161300,441267100,2355,2355,2355,2355,0
|
|
20230922,161200,441267100,2355,2355,2355,2355,0
|
|
20230922,161100,441267100,2355,2355,2355,2355,0
|
|
20230922,161000,441267100,2355,2355,2355,2355,0
|
|
20230922,160900,441267100,2355,2355,2355,2355,0
|
|
20230922,160800,441267100,2355,2355,2355,2355,0
|
|
20230922,160700,441267100,2355,2355,2355,2355,0
|
|
20230922,160600,441267100,2355,2355,2355,2355,0
|
|
20230922,160500,441267100,2355,2355,2355,2355,0
|
|
20230922,160400,441267100,2355,2355,2355,2355,0
|
|
20230922,160300,441267100,2355,2355,2355,2355,0
|
|
20230922,160200,441267100,2355,2355,2355,2355,0
|
|
20230922,160100,441267100,2355,2355,2355,2355,0
|
|
20230922,160000,441267100,2355,2355,2355,2355,0
|
|
20230922,155900,441267100,2355,2355,2355,2355,0
|
|
20230922,155800,441267100,2355,2355,2355,2355,0
|
|
20230922,155700,441267100,2355,2355,2355,2355,0
|
|
20230922,155600,441267100,2355,2355,2355,2355,0
|
|
20230922,155500,441267100,2355,2355,2355,2355,0
|
|
20230922,155400,441267100,2355,2355,2355,2355,0
|
|
20230922,155300,441267100,2355,2355,2355,2355,3862
|
|
20230922,155200,441267100,2355,2355,2355,2355,0
|
|
20230922,155100,441267100,2355,2355,2355,2355,0
|
|
20230922,155000,441267100,2355,2355,2355,2355,0
|
|
20230922,154900,441267100,2355,2355,2355,2355,0
|
|
20230922,154800,441267100,2355,2355,2355,2355,0
|
|
20230922,154700,441267100,2355,2355,2355,2355,0
|
|
20230922,154600,441267100,2355,2355,2355,2355,0
|
|
20230922,154500,441267100,2355,2355,2355,2355,0
|
|
20230922,154400,441267100,2355,2355,2355,2355,0
|
|
20230922,154300,441267100,2355,2355,2355,2355,0
|
|
20230922,154200,441267100,2355,2355,2355,2355,0
|
|
20230922,154100,441267100,2355,2355,2355,2355,0
|
|
20230922,154000,441267100,2355,2355,2355,2355,0
|
|
20230922,153900,441267100,2355,2355,2355,2355,0
|
|
20230922,153800,441267100,2355,2355,2355,2355,0
|
|
20230922,153700,441267100,2355,2355,2355,2355,0
|
|
20230922,153600,441267100,2355,2355,2355,2355,0
|
|
20230922,153500,441267100,2355,2355,2355,2355,0
|
|
20230922,153400,441267100,2355,2355,2355,2355,0
|
|
20230922,153300,441267100,2355,2355,2355,2355,0
|
|
20230922,153200,441267100,2355,2355,2355,2355,0
|
|
20230922,153100,441267100,2355,2355,2355,2355,0
|
|
20230922,153000,441267100,2355,2355,2355,2355,3862
|
|
20230922,152900,432172090,2355,2355,2355,2355,0
|
|
20230922,152800,432172090,2355,2355,2355,2355,0
|
|
20230922,152700,432172090,2355,2355,2355,2355,0
|
|
20230922,152600,432172090,2355,2355,2355,2355,0
|
|
20230922,152500,432172090,2355,2355,2355,2355,0
|
|
20230922,152400,432172090,2355,2355,2355,2355,0
|
|
20230922,152300,432172090,2355,2355,2355,2355,0
|
|
20230922,152200,432172090,2355,2355,2355,2355,0
|
|
20230922,152100,432172090,2355,2355,2355,2355,0
|
|
20230922,152000,432172090,2355,2355,2355,2355,0
|
|
20230922,151900,432172090,2355,2355,2355,2355,56
|
|
20230922,151800,432040210,2355,2355,2355,2355,528
|
|
20230922,151700,430796770,2355,2360,2360,2355,1423
|
|
20230922,151600,427439905,2360,2360,2360,2360,50
|
|
20230922,151500,427321905,2360,2360,2360,2360,0
|
|
20230922,151400,427321905,2360,2365,2365,2360,700
|
|
20230922,151300,425669255,2365,2365,2365,2365,20
|
|
20230922,151200,425621955,2370,2370,2370,2370,150
|
|
20230922,151100,425266455,2365,2365,2365,2365,1265
|
|
20230922,151000,422274730,2360,2360,2360,2360,0
|
|
20230922,150900,422274730,2360,2360,2360,2360,0
|
|
20230922,150800,422274730,2360,2360,2360,2360,490
|
|
20230922,150700,421118330,2355,2355,2355,2355,0
|
|
20230922,150600,421118330,2355,2355,2355,2355,0
|
|
20230922,150500,421118330,2355,2355,2355,2355,0
|
|
20230922,150400,421118330,2355,2355,2355,2355,672
|
|
20230922,150300,419535770,2355,2355,2355,2355,0
|
|
20230922,150200,419535770,2355,2355,2355,2355,1139
|
|
20230922,150100,416853425,2355,2355,2355,2355,100
|
|
20230922,150000,416617925,2355,2355,2355,2350,1081
|
|
20230922,145900,414076575,2350,2350,2350,2350,73
|
|
20230922,145800,413905025,2355,2355,2355,2355,220
|
|
20230922,145700,413386925,2355,2355,2355,2355,983
|
|
20230922,145600,411071960,2355,2355,2360,2355,609
|
|
20230922,145500,409637760,2355,2355,2355,2355,530
|
|
20230922,145400,408389610,2355,2350,2355,2350,128
|
|
20230922,145300,408088360,2355,2355,2355,2355,260
|
|
20230922,145200,407476060,2355,2355,2355,2355,0
|
|
20230922,145100,407476060,2355,2350,2355,2350,52
|
|
20230922,145000,407353850,2355,2355,2355,2350,382
|
|
20230922,144900,406454260,2355,2355,2355,2355,0
|
|
20230922,144800,406454260,2355,2355,2355,2355,201
|
|
20230922,144700,405980905,2355,2355,2355,2355,620
|
|
20230922,144600,404520805,2360,2360,2360,2360,0
|
|
20230922,144500,404520805,2360,2360,2360,2360,16
|
|
20230922,144400,404483045,2355,2355,2355,2355,0
|
|
20230922,144300,404483045,2355,2355,2355,2355,0
|
|
20230922,144200,404483045,2355,2355,2355,2355,0
|
|
20230922,144100,404483045,2355,2355,2355,2350,3187
|
|
20230922,144000,396979360,2350,2350,2350,2350,5
|
|
20230922,143900,396967610,2355,2355,2355,2355,1
|
|
20230922,143800,396965255,2350,2350,2350,2350,415
|
|
20230922,143700,395990005,2355,2355,2355,2355,0
|
|
20230922,143600,395990005,2355,2355,2355,2355,1
|
|
20230922,143500,395987650,2350,2350,2355,2350,87
|
|
20230922,143400,395783195,2355,2355,2355,2355,426
|
|
20230922,143300,394779965,2355,2355,2355,2355,10
|
|
20230922,143200,394756415,2355,2355,2355,2355,52
|
|
20230922,143100,394633955,2355,2355,2355,2355,1
|
|
20230922,143000,394631600,2350,2350,2350,2350,0
|
|
20230922,142900,394631600,2350,2350,2350,2350,545
|
|
20230922,142800,393350850,2350,2350,2350,2350,3561
|
|
20230922,142700,384982500,2350,2350,2350,2350,568
|
|
20230922,142600,383647700,2350,2350,2350,2350,3
|
|
20230922,142500,383640650,2355,2355,2355,2355,0
|
|
20230922,142400,383640650,2355,2355,2355,2355,0
|
|
20230922,142300,383640650,2355,2355,2355,2355,300
|
|
20230922,142200,382934150,2350,2350,2350,2350,300
|
|
20230922,142100,382229150,2355,2355,2355,2355,500
|
|
20230922,142000,381051650,2350,2350,2350,2350,50
|
|
20230922,141900,380934150,2355,2355,2355,2355,0
|
|
20230922,141800,380934150,2355,2355,2355,2355,1
|
|
20230922,141700,380931795,2355,2355,2355,2355,250
|
|
20230922,141600,380343045,2360,2360,2360,2355,960
|
|
20230922,141500,378082005,2360,2360,2360,2360,0
|
|
20230922,141400,378082005,2360,2360,2360,2360,209
|
|
20230922,141300,377588765,2360,2360,2360,2360,50
|
|
20230922,141200,377470765,2355,2355,2355,2355,0
|
|
20230922,141100,377470765,2355,2355,2355,2355,0
|
|
20230922,141000,377470765,2355,2355,2355,2355,0
|
|
20230922,140900,377470765,2355,2355,2355,2355,50
|
|
20230922,140800,377353015,2355,2355,2355,2355,0
|
|
20230922,140700,377353015,2355,2355,2355,2355,12
|
|
20230922,140600,377324755,2355,2355,2355,2355,0
|
|
20230922,140500,377324755,2355,2355,2355,2355,61
|
|
20230922,140400,377181100,2360,2360,2360,2360,0
|
|
20230922,140300,377181100,2360,2360,2360,2360,0
|
|
20230922,140200,377181100,2360,2360,2360,2360,200
|
|
20230922,140100,376709100,2355,2355,2355,2355,0
|
|
20230922,140000,376709100,2355,2355,2355,2355,713
|
|
20230922,135900,375029985,2355,2360,2360,2355,416
|
|
20230922,135800,374050230,2360,2360,2360,2360,1
|
|
20230922,135700,374047870,2365,2365,2365,2360,297
|
|
20230922,135600,373346890,2365,2365,2365,2365,0
|
|
20230922,135500,373346890,2365,2365,2365,2365,0
|
|
20230922,135400,373346890,2365,2365,2365,2365,0
|
|
20230922,135300,373346890,2365,2365,2365,2365,0
|
|
20230922,135200,373346890,2365,2365,2365,2365,2
|
|
20230922,135100,373342160,2365,2365,2365,2365,10
|
|
20230922,135000,373318510,2360,2360,2360,2360,0
|
|
20230922,134900,373318510,2360,2360,2360,2360,1
|
|
20230922,134800,373316150,2365,2365,2365,2365,0
|
|
20230922,134700,373316150,2365,2360,2365,2360,4
|
|
20230922,134600,373306700,2355,2355,2355,2350,6014
|
|
20230922,134500,359173720,2355,2360,2360,2355,1017
|
|
20230922,134400,356774260,2360,2360,2360,2360,12
|
|
20230922,134300,356745940,2360,2360,2360,2360,11
|
|
20230922,134200,356719980,2355,2355,2355,2355,250
|
|
20230922,134100,356131230,2360,2360,2360,2360,100
|
|
20230922,134000,355895230,2360,2360,2360,2360,4
|
|
20230922,133900,355885790,2365,2365,2365,2365,0
|
|
20230922,133800,355885790,2365,2365,2365,2365,0
|
|
20230922,133700,355885790,2365,2365,2365,2365,500
|
|
20230922,133600,354703290,2365,2365,2365,2365,100
|
|
20230922,133500,354466790,2365,2365,2365,2365,306
|
|
20230922,133400,353743100,2365,2365,2365,2365,100
|
|
20230922,133300,353506600,2350,2350,2350,2350,0
|
|
20230922,133200,353506600,2350,2350,2350,2350,0
|
|
20230922,133100,353506600,2350,2350,2350,2350,0
|
|
20230922,133000,353506600,2350,2350,2350,2350,980
|
|
20230922,132900,351203600,2360,2355,2360,2350,1001
|
|
20230922,132800,348847490,2360,2360,2360,2360,0
|
|
20230922,132700,348847490,2360,2360,2360,2360,0
|
|
20230922,132600,348847490,2360,2360,2360,2360,925
|
|
20230922,132500,346664490,2365,2365,2365,2365,0
|
|
20230922,132400,346664490,2365,2365,2365,2365,0
|
|
20230922,132300,346664490,2365,2365,2365,2365,2
|
|
20230922,132200,346659760,2355,2355,2355,2355,0
|
|
20230922,132100,346659760,2355,2355,2355,2355,0
|
|
20230922,132000,346659760,2355,2355,2355,2355,2881
|
|
20230922,131900,339875005,2355,2355,2355,2355,0
|
|
20230922,131800,339875005,2355,2355,2355,2355,422
|
|
20230922,131700,338881195,2355,2355,2355,2355,0
|
|
20230922,131600,338881195,2355,2360,2360,2355,69
|
|
20230922,131500,338718695,2360,2365,2365,2360,567
|
|
20230922,131400,337380570,2365,2365,2365,2365,100
|
|
20230922,131300,337144070,2365,2365,2365,2365,0
|
|
20230922,131200,337144070,2365,2365,2365,2365,1
|
|
20230922,131100,337141705,2360,2360,2360,2360,0
|
|
20230922,131000,337141705,2360,2360,2360,2360,0
|
|
20230922,130900,337141705,2360,2360,2360,2360,5
|
|
20230922,130800,337129905,2350,2350,2350,2350,0
|
|
20230922,130700,337129905,2350,2350,2350,2350,243
|
|
20230922,130600,336558855,2355,2355,2355,2355,220
|
|
20230922,130500,336040755,2350,2350,2350,2350,0
|
|
20230922,130400,336040755,2350,2360,2360,2350,4861
|
|
20230922,130300,324600255,2360,2360,2360,2360,0
|
|
20230922,130200,324600255,2360,2360,2360,2360,0
|
|
20230922,130100,324600255,2360,2365,2365,2360,55
|
|
20230922,130000,324470445,2365,2365,2365,2365,0
|
|
20230922,125900,324470445,2365,2365,2365,2365,0
|
|
20230922,125800,324470445,2365,2365,2365,2365,0
|
|
20230922,125700,324470445,2365,2365,2365,2365,1
|
|
20230922,125600,324468080,2355,2355,2355,2355,0
|
|
20230922,125500,324468080,2355,2355,2355,2355,1
|
|
20230922,125400,324465725,2350,2350,2350,2350,0
|
|
20230922,125300,324465725,2350,2350,2350,2350,0
|
|
20230922,125200,324465725,2350,2350,2350,2350,0
|
|
20230922,125100,324465725,2350,2350,2350,2350,0
|
|
20230922,125000,324465725,2350,2350,2350,2350,0
|
|
20230922,124900,324465725,2350,2350,2350,2350,0
|
|
20230922,124800,324465725,2350,2350,2350,2350,0
|
|
20230922,124700,324465725,2350,2350,2350,2350,0
|
|
20230922,124600,324465725,2350,2350,2350,2350,0
|
|
20230922,124500,324465725,2350,2350,2350,2350,0
|
|
20230922,124400,324465725,2350,2350,2350,2350,11
|
|
20230922,124300,324439875,2350,2350,2350,2350,0
|
|
20230922,124200,324439875,2350,2350,2350,2350,0
|
|
20230922,124100,324439875,2350,2355,2355,2350,2999
|
|
20230922,124000,317390675,2355,2355,2355,2355,0
|
|
20230922,123900,317390675,2355,2350,2355,2350,1276
|
|
20230922,123800,314385710,2350,2350,2350,2350,259
|
|
20230922,123700,313777060,2355,2360,2360,2355,241
|
|
20230922,123600,313209500,2355,2355,2355,2355,1000
|
|
20230922,123500,310854500,2355,2355,2355,2355,0
|
|
20230922,123400,310854500,2355,2355,2355,2355,0
|
|
20230922,123300,310854500,2355,2355,2355,2355,106
|
|
20230922,123200,310604870,2355,2355,2355,2355,1230
|
|
20230922,123100,307708220,2360,2360,2360,2360,2079
|
|
20230922,123000,302801780,2365,2360,2365,2360,104
|
|
20230922,122900,302556320,2365,2365,2365,2365,113
|
|
20230922,122800,302289075,2365,2360,2365,2360,230
|
|
20230922,122700,301746270,2365,2365,2365,2365,1
|
|
20230922,122600,301743905,2360,2360,2360,2360,0
|
|
20230922,122500,301743905,2360,2360,2360,2360,0
|
|
20230922,122400,301743905,2360,2360,2360,2360,0
|
|
20230922,122300,301743905,2360,2365,2365,2360,890
|
|
20230922,122200,299643280,2360,2360,2360,2360,1123
|
|
20230922,122100,296993000,2365,2360,2365,2360,453
|
|
20230922,122000,295923765,2365,2365,2365,2365,115
|
|
20230922,121900,295651790,2370,2370,2370,2370,0
|
|
20230922,121800,295651790,2370,2370,2370,2370,5
|
|
20230922,121700,295639940,2370,2370,2370,2370,1
|
|
20230922,121600,295637570,2360,2370,2370,2360,2550
|
|
20230922,121500,289618070,2370,2370,2370,2370,342
|
|
20230922,121400,288807530,2360,2360,2360,2360,2676
|
|
20230922,121300,282492170,2370,2370,2370,2370,0
|
|
20230922,121200,282492170,2370,2370,2370,2370,1
|
|
20230922,121100,282489800,2365,2365,2365,2365,20
|
|
20230922,121000,282442500,2365,2365,2365,2360,753
|
|
20230922,120900,280662175,2365,2365,2365,2365,235
|
|
20230922,120800,280106400,2365,2370,2370,2365,3667
|
|
20230922,120700,271428040,2370,2370,2370,2370,166
|
|
20230922,120600,271034620,2370,2370,2370,2370,0
|
|
20230922,120500,271034620,2370,2370,2370,2370,0
|
|
20230922,120400,271034620,2370,2370,2370,2370,0
|
|
20230922,120300,271034620,2370,2370,2370,2370,0
|
|
20230922,120200,271034620,2370,2370,2370,2370,223
|
|
20230922,120100,270506110,2385,2375,2385,2375,376
|
|
20230922,120000,269610930,2375,2375,2375,2375,40
|
|
20230922,115900,269515930,2370,2370,2370,2370,0
|
|
20230922,115800,269515930,2370,2370,2370,2370,50
|
|
20230922,115700,269397430,2370,2370,2370,2370,0
|
|
20230922,115600,269397430,2370,2370,2370,2370,1261
|
|
20230922,115500,266408860,2370,2370,2370,2370,240
|
|
20230922,115400,265840060,2370,2375,2375,2370,794
|
|
20230922,115300,263955015,2375,2375,2375,2375,0
|
|
20230922,115200,263955015,2375,2380,2380,2375,200
|
|
20230922,115100,263480005,2385,2385,2385,2385,0
|
|
20230922,115000,263480005,2385,2385,2385,2385,1
|
|
20230922,114900,263477620,2385,2385,2385,2385,2
|
|
20230922,114800,263472850,2380,2380,2380,2380,0
|
|
20230922,114700,263472850,2380,2380,2380,2380,0
|
|
20230922,114600,263472850,2380,2385,2385,2380,51
|
|
20230922,114500,263351465,2380,2380,2380,2380,0
|
|
20230922,114400,263351465,2380,2380,2380,2380,0
|
|
20230922,114300,263351465,2380,2380,2380,2380,0
|
|
20230922,114200,263351465,2380,2380,2380,2380,0
|
|
20230922,114100,263351465,2380,2380,2380,2380,0
|
|
20230922,114000,263351465,2380,2380,2380,2380,100
|
|
20230922,113900,263113465,2385,2385,2385,2385,1
|
|
20230922,113800,263111080,2370,2370,2370,2370,250
|
|
20230922,113700,262518580,2370,2370,2370,2370,82
|
|
20230922,113600,262324240,2370,2370,2370,2370,0
|
|
20230922,113500,262324240,2370,2370,2370,2370,0
|
|
20230922,113400,262324240,2370,2370,2370,2370,0
|
|
20230922,113300,262324240,2370,2370,2370,2370,1
|
|
20230922,113200,262321870,2370,2370,2370,2370,7
|
|
20230922,113100,262305280,2370,2370,2370,2370,200
|
|
20230922,113000,261831280,2370,2370,2370,2370,48
|
|
20230922,112900,261717520,2375,2375,2375,2375,318
|
|
20230922,112800,260962270,2375,2375,2375,2375,0
|
|
20230922,112700,260962270,2375,2375,2375,2375,0
|
|
20230922,112600,260962270,2375,2375,2375,2375,0
|
|
20230922,112500,260962270,2375,2375,2375,2375,0
|
|
20230922,112400,260962270,2375,2375,2375,2375,223
|
|
20230922,112300,260432645,2375,2375,2375,2375,0
|
|
20230922,112200,260432645,2375,2375,2375,2375,0
|
|
20230922,112100,260432645,2375,2385,2385,2375,2004
|
|
20230922,112000,255670640,2385,2385,2385,2385,143
|
|
20230922,111900,255329585,2380,2380,2380,2380,80
|
|
20230922,111800,255139185,2385,2385,2385,2385,112
|
|
20230922,111700,254872065,2385,2385,2385,2385,0
|
|
20230922,111600,254872065,2385,2385,2385,2385,0
|
|
20230922,111500,254872065,2385,2385,2385,2385,0
|
|
20230922,111400,254872065,2385,2385,2385,2385,0
|
|
20230922,111300,254872065,2385,2385,2385,2385,0
|
|
20230922,111200,254872065,2385,2385,2385,2385,0
|
|
20230922,111100,254872065,2385,2385,2385,2385,55
|
|
20230922,111000,254740890,2385,2385,2385,2385,200
|
|
20230922,110900,254263890,2385,2385,2385,2385,0
|
|
20230922,110800,254263890,2385,2385,2385,2385,300
|
|
20230922,110700,253548390,2385,2385,2385,2385,0
|
|
20230922,110600,253548390,2385,2385,2385,2385,0
|
|
20230922,110500,253548390,2385,2385,2385,2385,0
|
|
20230922,110400,253548390,2385,2385,2385,2385,0
|
|
20230922,110300,253548390,2385,2385,2390,2385,134
|
|
20230922,110200,253228785,2390,2390,2390,2390,101
|
|
20230922,110100,252987395,2390,2390,2390,2390,0
|
|
20230922,110000,252987395,2390,2390,2390,2390,1
|
|
20230922,105900,252985005,2390,2390,2390,2390,0
|
|
20230922,105800,252985005,2390,2390,2390,2390,17
|
|
20230922,105700,252944375,2390,2390,2390,2390,0
|
|
20230922,105600,252944375,2390,2390,2390,2390,0
|
|
20230922,105500,252944375,2390,2385,2390,2385,836
|
|
20230922,105400,250946920,2385,2385,2385,2385,0
|
|
20230922,105300,250946920,2385,2385,2385,2385,1
|
|
20230922,105200,250944535,2385,2385,2385,2385,0
|
|
20230922,105100,250944535,2385,2385,2385,2385,0
|
|
20230922,105000,250944535,2385,2385,2385,2385,50
|
|
20230922,104900,250825285,2385,2385,2385,2385,3
|
|
20230922,104800,250818130,2385,2385,2385,2385,0
|
|
20230922,104700,250818130,2385,2385,2385,2385,550
|
|
20230922,104600,249506380,2385,2385,2385,2385,0
|
|
20230922,104500,249506380,2385,2385,2385,2385,0
|
|
20230922,104400,249506380,2385,2380,2385,2375,311
|
|
20230922,104300,248766015,2380,2380,2380,2380,0
|
|
20230922,104200,248766015,2380,2380,2380,2380,0
|
|
20230922,104100,248766015,2380,2380,2380,2380,0
|
|
20230922,104000,248766015,2380,2380,2380,2380,0
|
|
20230922,103900,248766015,2380,2380,2380,2380,0
|
|
20230922,103800,248766015,2380,2385,2385,2380,32
|
|
20230922,103700,248689845,2385,2385,2385,2385,268
|
|
20230922,103600,248050665,2385,2385,2385,2385,312
|
|
20230922,103500,247306545,2390,2390,2390,2390,0
|
|
20230922,103400,247306545,2390,2390,2390,2390,27
|
|
20230922,103300,247242015,2390,2390,2390,2390,0
|
|
20230922,103200,247242015,2390,2390,2390,2390,20
|
|
20230922,103100,247194215,2390,2385,2390,2385,1698
|
|
20230922,103000,243142860,2380,2375,2380,2375,1229
|
|
20230922,102900,240218790,2375,2375,2375,2375,0
|
|
20230922,102800,240218790,2375,2375,2375,2375,1
|
|
20230922,102700,240216415,2375,2375,2375,2375,6
|
|
20230922,102600,240202165,2370,2370,2370,2370,1
|
|
20230922,102500,240199795,2360,2360,2360,2360,0
|
|
20230922,102400,240199795,2360,2360,2360,2360,0
|
|
20230922,102300,240199795,2360,2360,2360,2360,213
|
|
20230922,102200,239697115,2360,2360,2360,2360,370
|
|
20230922,102100,238823915,2365,2365,2365,2365,0
|
|
20230922,102000,238823915,2365,2370,2370,2365,134
|
|
20230922,101900,238506995,2365,2370,2370,2365,1003
|
|
20230922,101800,236129900,2365,2365,2365,2365,0
|
|
20230922,101700,236129900,2365,2365,2365,2365,0
|
|
20230922,101600,236129900,2365,2365,2365,2365,0
|
|
20230922,101500,236129900,2365,2365,2365,2365,1
|
|
20230922,101400,236127535,2375,2375,2375,2375,0
|
|
20230922,101300,236127535,2375,2375,2375,2375,0
|
|
20230922,101200,236127535,2375,2375,2375,2375,0
|
|
20230922,101100,236127535,2375,2370,2375,2370,3000
|
|
20230922,101000,229015715,2370,2370,2370,2370,23
|
|
20230922,100900,228961205,2370,2370,2370,2370,1
|
|
20230922,100800,228958835,2355,2355,2355,2355,0
|
|
20230922,100700,228958835,2355,2355,2355,2355,200
|
|
20230922,100600,228487835,2355,2355,2355,2355,0
|
|
20230922,100500,228487835,2355,2365,2365,2355,429
|
|
20230922,100400,227475050,2370,2370,2370,2370,17
|
|
20230922,100300,227434760,2365,2365,2365,2365,1
|
|
20230922,100200,227432395,2365,2365,2365,2365,1467
|
|
20230922,100100,223962940,2365,2365,2365,2365,0
|
|
20230922,100000,223962940,2365,2375,2375,2365,7
|
|
20230922,095900,223946375,2375,2370,2375,2355,2012
|
|
20230922,095800,219188325,2385,2385,2385,2375,867
|
|
20230922,095700,217124950,2380,2380,2385,2380,4151
|
|
20230922,095600,207235040,2385,2385,2385,2385,221
|
|
20230922,095500,206707955,2385,2385,2390,2385,25
|
|
20230922,095400,206648280,2390,2390,2390,2385,16
|
|
20230922,095300,206610045,2380,2380,2380,2380,0
|
|
20230922,095200,206610045,2380,2375,2380,2375,1113
|
|
20230922,095100,203961670,2375,2375,2375,2375,1
|
|
20230922,095000,203959295,2375,2375,2375,2375,1
|
|
20230922,094900,203956920,2370,2370,2370,2370,0
|
|
20230922,094800,203956920,2370,2370,2370,2370,100
|
|
20230922,094700,203719920,2370,2370,2370,2370,0
|
|
20230922,094600,203719920,2370,2380,2380,2370,4862
|
|
20230922,094500,192184000,2380,2385,2385,2380,1714
|
|
20230922,094400,188104160,2385,2385,2390,2385,548
|
|
20230922,094300,186797175,2385,2385,2385,2385,69
|
|
20230922,094200,186632610,2385,2380,2385,2380,1068
|
|
20230922,094100,184085435,2385,2385,2385,2385,93
|
|
20230922,094000,183863630,2385,2385,2385,2380,509
|
|
20230922,093900,182651990,2385,2385,2385,2385,98
|
|
20230922,093800,182418260,2385,2385,2390,2385,1475
|
|
20230922,093700,178900360,2390,2390,2390,2390,12
|
|
20230922,093600,178871680,2385,2390,2390,2385,246
|
|
20230922,093500,178284240,2385,2385,2385,2385,1484
|
|
20230922,093400,174744900,2385,2380,2385,2380,3
|
|
20230922,093300,174737750,2380,2390,2390,2380,1582
|
|
20230922,093200,170965175,2390,2390,2390,2390,240
|
|
20230922,093100,170391575,2390,2385,2390,2385,22
|
|
20230922,093000,170339100,2390,2390,2390,2385,513
|
|
20230922,092900,169114095,2390,2380,2390,2380,507
|
|
20230922,092800,167902415,2385,2385,2385,2385,2
|
|
20230922,092700,167897645,2380,2390,2390,2380,1043
|
|
20230922,092600,165414355,2385,2380,2390,2380,2127
|
|
20230922,092500,160345880,2380,2380,2385,2380,3820
|
|
20230922,092400,151254250,2380,2375,2380,2375,1240
|
|
20230922,092300,148304605,2375,2375,2375,2375,12
|
|
20230922,092200,148276105,2375,2375,2375,2375,36
|
|
20230922,092100,148190605,2370,2370,2370,2370,100
|
|
20230922,092000,147953605,2375,2375,2375,2375,0
|
|
20230922,091900,147953605,2375,2375,2375,2370,157
|
|
20230922,091800,147581230,2380,2370,2380,2370,25
|
|
20230922,091700,147521750,2370,2365,2380,2365,3618
|
|
20230922,091600,138936515,2370,2375,2375,2370,27
|
|
20230922,091500,138872515,2355,2375,2375,2355,834
|
|
20230922,091400,136905890,2375,2370,2375,2370,1620
|
|
20230922,091300,133063670,2375,2370,2375,2370,132
|
|
20230922,091200,132750825,2370,2375,2375,2370,1240
|
|
20230922,091100,129811895,2370,2375,2375,2360,819
|
|
20230922,091000,127872485,2375,2375,2375,2355,3001
|
|
20230922,090900,120789010,2375,2380,2380,2375,53
|
|
20230922,090800,120663125,2380,2385,2390,2380,5625
|
|
20230922,090700,107271710,2385,2360,2385,2360,7384
|
|
20230922,090600,89751840,2355,2355,2360,2355,4997
|
|
20230922,090500,77983895,2350,2340,2350,2340,4183
|
|
20230922,090400,68171515,2340,2320,2340,2315,2894
|
|
20230922,090300,61435730,2315,2340,2340,2315,557
|
|
20230922,090200,60141550,2320,2335,2335,2320,577
|
|
20230922,090100,58794585,2325,2325,2355,2310,7979
|
|
20230922,090000,40120575,2340,2310,2355,2310,17246
|