628 lines
30 KiB
CSV
628 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,192500,859153055,2315,2315,2315,2315,12939
|
|
20230912,192400,859153055,2315,2315,2315,2315,0
|
|
20230912,192300,859153055,2315,2315,2315,2315,0
|
|
20230912,192200,859153055,2315,2315,2315,2315,0
|
|
20230912,192100,859153055,2315,2315,2315,2315,0
|
|
20230912,192000,859153055,2315,2315,2315,2315,0
|
|
20230912,191900,859153055,2315,2315,2315,2315,0
|
|
20230912,191800,859153055,2315,2315,2315,2315,0
|
|
20230912,191700,859153055,2315,2315,2315,2315,0
|
|
20230912,191600,859153055,2315,2315,2315,2315,0
|
|
20230912,191500,859153055,2315,2315,2315,2315,0
|
|
20230912,191400,859153055,2315,2315,2315,2315,0
|
|
20230912,191300,859153055,2315,2315,2315,2315,0
|
|
20230912,191200,859153055,2315,2315,2315,2315,0
|
|
20230912,191100,859153055,2315,2315,2315,2315,0
|
|
20230912,191000,859153055,2315,2315,2315,2315,0
|
|
20230912,190900,859153055,2315,2315,2315,2315,0
|
|
20230912,190800,859153055,2315,2315,2315,2315,0
|
|
20230912,190700,859153055,2315,2315,2315,2315,0
|
|
20230912,190600,859153055,2315,2315,2315,2315,0
|
|
20230912,190500,859153055,2315,2315,2315,2315,0
|
|
20230912,190400,859153055,2315,2315,2315,2315,0
|
|
20230912,190300,859153055,2315,2315,2315,2315,0
|
|
20230912,190200,859153055,2315,2315,2315,2315,0
|
|
20230912,190100,859153055,2315,2315,2315,2315,0
|
|
20230912,190000,859153055,2315,2315,2315,2315,0
|
|
20230912,185900,859153055,2315,2315,2315,2315,0
|
|
20230912,185800,859153055,2315,2315,2315,2315,0
|
|
20230912,185700,859153055,2315,2315,2315,2315,0
|
|
20230912,185600,859153055,2315,2315,2315,2315,0
|
|
20230912,185500,859153055,2315,2315,2315,2315,12939
|
|
20230912,185400,859153055,2315,2315,2315,2315,0
|
|
20230912,185300,859153055,2315,2315,2315,2315,0
|
|
20230912,185200,859153055,2315,2315,2315,2315,0
|
|
20230912,185100,859153055,2315,2315,2315,2315,0
|
|
20230912,185000,859153055,2315,2315,2315,2315,0
|
|
20230912,184900,859153055,2315,2315,2315,2315,0
|
|
20230912,184800,859153055,2315,2315,2315,2315,0
|
|
20230912,184700,859153055,2315,2315,2315,2315,0
|
|
20230912,184600,859153055,2315,2315,2315,2315,0
|
|
20230912,184500,859153055,2315,2315,2315,2315,0
|
|
20230912,184400,859153055,2315,2315,2315,2315,0
|
|
20230912,184300,859153055,2315,2315,2315,2315,0
|
|
20230912,184200,859153055,2315,2315,2315,2315,0
|
|
20230912,184100,859153055,2315,2315,2315,2315,0
|
|
20230912,184000,859153055,2315,2315,2315,2315,0
|
|
20230912,183900,859153055,2315,2315,2315,2315,0
|
|
20230912,183800,859153055,2315,2315,2315,2315,0
|
|
20230912,183700,859153055,2315,2315,2315,2315,0
|
|
20230912,183600,859153055,2315,2315,2315,2315,0
|
|
20230912,183500,859153055,2315,2315,2315,2315,0
|
|
20230912,183400,859153055,2315,2315,2315,2315,0
|
|
20230912,183300,859153055,2315,2315,2315,2315,0
|
|
20230912,183200,859153055,2315,2315,2315,2315,0
|
|
20230912,183100,859153055,2315,2315,2315,2315,0
|
|
20230912,183000,859153055,2315,2315,2315,2315,0
|
|
20230912,182900,859153055,2315,2315,2315,2315,0
|
|
20230912,182800,859153055,2315,2315,2315,2315,0
|
|
20230912,182700,859153055,2315,2315,2315,2315,0
|
|
20230912,182600,859153055,2315,2315,2315,2315,0
|
|
20230912,182500,859153055,2315,2315,2315,2315,12939
|
|
20230912,182400,859153055,2315,2315,2315,2315,0
|
|
20230912,182300,859153055,2315,2315,2315,2315,0
|
|
20230912,182200,859153055,2315,2315,2315,2315,0
|
|
20230912,182100,859153055,2315,2315,2315,2315,0
|
|
20230912,182000,859153055,2315,2315,2315,2315,0
|
|
20230912,181900,859153055,2315,2315,2315,2315,0
|
|
20230912,181800,859153055,2315,2315,2315,2315,0
|
|
20230912,181700,859153055,2315,2315,2315,2315,0
|
|
20230912,181600,859153055,2315,2315,2315,2315,0
|
|
20230912,181500,859153055,2315,2315,2315,2315,0
|
|
20230912,181400,859153055,2315,2315,2315,2315,0
|
|
20230912,181300,859153055,2315,2315,2315,2315,0
|
|
20230912,181200,859153055,2315,2315,2315,2315,0
|
|
20230912,181100,859153055,2315,2315,2315,2315,0
|
|
20230912,181000,859153055,2315,2315,2315,2315,0
|
|
20230912,180900,859153055,2315,2315,2315,2315,0
|
|
20230912,180800,859153055,2315,2315,2315,2315,0
|
|
20230912,180700,859153055,2315,2315,2315,2315,0
|
|
20230912,180600,859153055,2315,2315,2315,2315,0
|
|
20230912,180500,859153055,2315,2315,2315,2315,0
|
|
20230912,180400,859153055,2315,2315,2315,2315,0
|
|
20230912,180300,859153055,2315,2315,2315,2315,0
|
|
20230912,180200,859153055,2315,2315,2315,2315,0
|
|
20230912,180100,859153055,2315,2315,2315,2315,0
|
|
20230912,180000,859153055,2315,2315,2315,2315,0
|
|
20230912,175900,859153055,2315,2315,2315,2315,0
|
|
20230912,175800,859153055,2315,2315,2315,2315,0
|
|
20230912,175700,859153055,2315,2315,2315,2315,0
|
|
20230912,175600,859153055,2315,2315,2315,2315,0
|
|
20230912,175500,859153055,2315,2315,2315,2315,12939
|
|
20230912,175400,859153055,2315,2315,2315,2315,0
|
|
20230912,175300,859153055,2315,2315,2315,2315,0
|
|
20230912,175200,859153055,2315,2315,2315,2315,0
|
|
20230912,175100,859153055,2315,2315,2315,2315,0
|
|
20230912,175000,859153055,2315,2315,2315,2315,0
|
|
20230912,174900,859153055,2315,2315,2315,2315,0
|
|
20230912,174800,859153055,2315,2315,2315,2315,0
|
|
20230912,174700,859153055,2315,2315,2315,2315,0
|
|
20230912,174600,859153055,2315,2315,2315,2315,0
|
|
20230912,174500,859153055,2315,2315,2315,2315,0
|
|
20230912,174400,859153055,2315,2315,2315,2315,0
|
|
20230912,174300,859153055,2315,2315,2315,2315,0
|
|
20230912,174200,859153055,2315,2315,2315,2315,0
|
|
20230912,174100,859153055,2315,2315,2315,2315,0
|
|
20230912,174000,859153055,2315,2315,2315,2315,0
|
|
20230912,173900,859153055,2315,2315,2315,2315,0
|
|
20230912,173800,859153055,2315,2315,2315,2315,0
|
|
20230912,173700,859153055,2315,2315,2315,2315,0
|
|
20230912,173600,859153055,2315,2315,2315,2315,0
|
|
20230912,173500,859153055,2315,2315,2315,2315,0
|
|
20230912,173400,859153055,2315,2315,2315,2315,0
|
|
20230912,173300,859153055,2315,2315,2315,2315,0
|
|
20230912,173200,859153055,2315,2315,2315,2315,0
|
|
20230912,173100,859153055,2315,2315,2315,2315,0
|
|
20230912,173000,859153055,2315,2315,2315,2315,0
|
|
20230912,172900,859153055,2315,2315,2315,2315,0
|
|
20230912,172800,859153055,2315,2315,2315,2315,0
|
|
20230912,172700,859153055,2315,2315,2315,2315,0
|
|
20230912,172600,859153055,2315,2315,2315,2315,0
|
|
20230912,172500,859153055,2315,2315,2315,2315,12939
|
|
20230912,172400,859153055,2315,2315,2315,2315,0
|
|
20230912,172300,859153055,2315,2315,2315,2315,0
|
|
20230912,172200,859153055,2315,2315,2315,2315,0
|
|
20230912,172100,859153055,2315,2315,2315,2315,0
|
|
20230912,172000,859153055,2315,2315,2315,2315,0
|
|
20230912,171900,859153055,2315,2315,2315,2315,0
|
|
20230912,171800,859153055,2315,2315,2315,2315,0
|
|
20230912,171700,859153055,2315,2315,2315,2315,0
|
|
20230912,171600,859153055,2315,2315,2315,2315,0
|
|
20230912,171500,859153055,2315,2315,2315,2315,0
|
|
20230912,171400,859153055,2315,2315,2315,2315,0
|
|
20230912,171300,859153055,2315,2315,2315,2315,0
|
|
20230912,171200,859153055,2315,2315,2315,2315,0
|
|
20230912,171100,859153055,2315,2315,2315,2315,0
|
|
20230912,171000,859153055,2315,2315,2315,2315,0
|
|
20230912,170900,859153055,2315,2315,2315,2315,0
|
|
20230912,170800,859153055,2315,2315,2315,2315,0
|
|
20230912,170700,859153055,2315,2315,2315,2315,0
|
|
20230912,170600,859153055,2315,2315,2315,2315,0
|
|
20230912,170500,859153055,2315,2315,2315,2315,0
|
|
20230912,170400,859153055,2315,2315,2315,2315,0
|
|
20230912,170300,859153055,2315,2315,2315,2315,0
|
|
20230912,170200,859153055,2315,2315,2315,2315,0
|
|
20230912,170100,859153055,2315,2315,2315,2315,0
|
|
20230912,170000,859153055,2315,2315,2315,2315,0
|
|
20230912,165900,859153055,2315,2315,2315,2315,0
|
|
20230912,165800,859153055,2315,2315,2315,2315,0
|
|
20230912,165700,859153055,2315,2315,2315,2315,0
|
|
20230912,165600,859153055,2315,2315,2315,2315,0
|
|
20230912,165500,859153055,2315,2315,2315,2315,12939
|
|
20230912,165400,859153055,2315,2315,2315,2315,0
|
|
20230912,165300,859153055,2315,2315,2315,2315,0
|
|
20230912,165200,859153055,2315,2315,2315,2315,0
|
|
20230912,165100,859153055,2315,2315,2315,2315,0
|
|
20230912,165000,859153055,2315,2315,2315,2315,0
|
|
20230912,164900,859153055,2315,2315,2315,2315,0
|
|
20230912,164800,859153055,2315,2315,2315,2315,0
|
|
20230912,164700,859153055,2315,2315,2315,2315,0
|
|
20230912,164600,859153055,2315,2315,2315,2315,0
|
|
20230912,164500,859153055,2315,2315,2315,2315,0
|
|
20230912,164400,859153055,2315,2315,2315,2315,0
|
|
20230912,164300,859153055,2315,2315,2315,2315,0
|
|
20230912,164200,859153055,2315,2315,2315,2315,0
|
|
20230912,164100,859153055,2315,2315,2315,2315,0
|
|
20230912,164000,859153055,2315,2315,2315,2315,0
|
|
20230912,163900,859153055,2315,2315,2315,2315,0
|
|
20230912,163800,859153055,2315,2315,2315,2315,0
|
|
20230912,163700,859153055,2315,2315,2315,2315,0
|
|
20230912,163600,859153055,2315,2315,2315,2315,0
|
|
20230912,163500,859153055,2315,2315,2315,2315,0
|
|
20230912,163400,859153055,2315,2315,2315,2315,0
|
|
20230912,163300,859153055,2315,2315,2315,2315,0
|
|
20230912,163200,859153055,2315,2315,2315,2315,0
|
|
20230912,163100,859153055,2315,2315,2315,2315,0
|
|
20230912,163000,859153055,2315,2315,2315,2315,0
|
|
20230912,162900,859153055,2315,2315,2315,2315,0
|
|
20230912,162800,859153055,2315,2315,2315,2315,0
|
|
20230912,162700,859153055,2315,2315,2315,2315,0
|
|
20230912,162600,859153055,2315,2315,2315,2315,0
|
|
20230912,162500,859153055,2315,2315,2315,2315,12939
|
|
20230912,162400,859153055,2315,2315,2315,2315,0
|
|
20230912,162300,859153055,2315,2315,2315,2315,0
|
|
20230912,162200,859153055,2315,2315,2315,2315,0
|
|
20230912,162100,859153055,2315,2315,2315,2315,0
|
|
20230912,162000,859153055,2315,2315,2315,2315,0
|
|
20230912,161900,859153055,2315,2315,2315,2315,0
|
|
20230912,161800,859153055,2315,2315,2315,2315,0
|
|
20230912,161700,859153055,2315,2315,2315,2315,0
|
|
20230912,161600,859153055,2315,2315,2315,2315,0
|
|
20230912,161500,859153055,2315,2315,2315,2315,0
|
|
20230912,161400,859153055,2315,2315,2315,2315,0
|
|
20230912,161300,859153055,2315,2315,2315,2315,0
|
|
20230912,161200,859153055,2315,2315,2315,2315,0
|
|
20230912,161100,859153055,2315,2315,2315,2315,0
|
|
20230912,161000,859153055,2315,2315,2315,2315,0
|
|
20230912,160900,859153055,2315,2315,2315,2315,0
|
|
20230912,160800,859153055,2315,2315,2315,2315,0
|
|
20230912,160700,859153055,2315,2315,2315,2315,0
|
|
20230912,160600,859153055,2315,2315,2315,2315,0
|
|
20230912,160500,859153055,2315,2315,2315,2315,0
|
|
20230912,160400,859153055,2315,2315,2315,2315,0
|
|
20230912,160300,859153055,2315,2315,2315,2315,0
|
|
20230912,160200,859153055,2315,2315,2315,2315,0
|
|
20230912,160100,859153055,2315,2315,2315,2315,0
|
|
20230912,160000,859153055,2315,2315,2315,2315,0
|
|
20230912,155900,859153055,2315,2315,2315,2315,0
|
|
20230912,155800,859153055,2315,2315,2315,2315,0
|
|
20230912,155700,859153055,2315,2315,2315,2315,0
|
|
20230912,155600,859153055,2315,2315,2315,2315,0
|
|
20230912,155500,859153055,2315,2315,2315,2315,12939
|
|
20230912,155400,859153055,2315,2315,2315,2315,0
|
|
20230912,155300,859153055,2315,2315,2315,2315,0
|
|
20230912,155200,859153055,2315,2315,2315,2315,0
|
|
20230912,155100,859153055,2315,2315,2315,2315,0
|
|
20230912,155000,859153055,2315,2315,2315,2315,0
|
|
20230912,154900,859153055,2315,2315,2315,2315,0
|
|
20230912,154800,859153055,2315,2315,2315,2315,0
|
|
20230912,154700,859153055,2315,2315,2315,2315,0
|
|
20230912,154600,859153055,2315,2315,2315,2315,0
|
|
20230912,154500,859153055,2315,2315,2315,2315,0
|
|
20230912,154400,859153055,2315,2315,2315,2315,0
|
|
20230912,154300,859153055,2315,2315,2315,2315,0
|
|
20230912,154200,859153055,2315,2315,2315,2315,0
|
|
20230912,154100,859153055,2315,2315,2315,2315,0
|
|
20230912,154000,859153055,2315,2315,2315,2315,0
|
|
20230912,153900,859153055,2315,2315,2315,2315,0
|
|
20230912,153800,859153055,2315,2315,2315,2315,0
|
|
20230912,153700,859153055,2315,2315,2315,2315,0
|
|
20230912,153600,859153055,2315,2315,2315,2315,0
|
|
20230912,153500,859153055,2315,2315,2315,2315,0
|
|
20230912,153400,859153055,2315,2315,2315,2315,0
|
|
20230912,153300,859153055,2315,2315,2315,2315,0
|
|
20230912,153200,859153055,2315,2315,2315,2315,0
|
|
20230912,153100,859153055,2315,2315,2315,2315,0
|
|
20230912,153000,859153055,2315,2315,2315,2315,12939
|
|
20230912,152900,829199270,2335,2335,2335,2335,0
|
|
20230912,152800,829199270,2335,2335,2335,2335,0
|
|
20230912,152700,829199270,2335,2335,2335,2335,0
|
|
20230912,152600,829199270,2335,2335,2335,2335,0
|
|
20230912,152500,829199270,2335,2335,2335,2335,0
|
|
20230912,152400,829199270,2335,2335,2335,2335,0
|
|
20230912,152300,829199270,2335,2335,2335,2335,0
|
|
20230912,152200,829199270,2335,2335,2335,2335,0
|
|
20230912,152100,829199270,2335,2335,2335,2335,0
|
|
20230912,152000,829199270,2335,2335,2335,2335,0
|
|
20230912,151900,829199270,2335,2335,2340,2335,1975
|
|
20230912,151800,824587165,2340,2335,2340,2325,4291
|
|
20230912,151700,814577650,2335,2335,2335,2335,4
|
|
20230912,151600,814568310,2335,2335,2335,2330,802
|
|
20230912,151500,812699640,2335,2320,2335,2320,4040
|
|
20230912,151400,803326780,2335,2335,2335,2325,2838
|
|
20230912,151300,796727285,2330,2335,2335,2330,432
|
|
20230912,151200,795720565,2335,2335,2335,2335,4
|
|
20230912,151100,795711225,2335,2335,2335,2335,507
|
|
20230912,151000,794527380,2335,2335,2335,2325,2985
|
|
20230912,150900,787587205,2325,2335,2335,2325,2277
|
|
20230912,150800,782293130,2325,2325,2335,2325,490
|
|
20230912,150700,781153250,2325,2335,2335,2325,53
|
|
20230912,150600,781029675,2335,2335,2335,2320,5532
|
|
20230912,150500,768194645,2340,2330,2340,2325,1582
|
|
20230912,150400,764514885,2340,2335,2340,2335,1116
|
|
20230912,150300,761909010,2335,2335,2335,2335,299
|
|
20230912,150200,761210845,2335,2335,2340,2320,42
|
|
20230912,150100,761113290,2340,2320,2340,2320,129
|
|
20230912,150000,760812365,2340,2340,2340,2325,232
|
|
20230912,145900,760272905,2340,2330,2345,2330,1399
|
|
20230912,145800,757001780,2325,2330,2330,2320,990
|
|
20230912,145700,754704940,2325,2330,2330,2325,1155
|
|
20230912,145600,752015215,2335,2325,2335,2325,685
|
|
20230912,145500,750422580,2325,2325,2325,2320,3377
|
|
20230912,145400,742580510,2330,2330,2330,2320,1728
|
|
20230912,145300,738561645,2320,2335,2335,2320,2919
|
|
20230912,145200,731781330,2335,2320,2335,2320,2146
|
|
20230912,145100,726802595,2325,2335,2345,2325,1830
|
|
20230912,145000,722539820,2345,2345,2345,2345,7
|
|
20230912,144900,722523405,2325,2335,2335,2325,551
|
|
20230912,144800,721242315,2345,2335,2345,2330,406
|
|
20230912,144700,720294740,2335,2330,2335,2330,553
|
|
20230912,144600,719006240,2330,2330,2335,2325,1040
|
|
20230912,144500,716585940,2325,2340,2340,2325,2551
|
|
20230912,144400,710654850,2325,2335,2340,2325,1084
|
|
20230912,144300,708129135,2340,2325,2340,2325,1229
|
|
20230912,144200,705271585,2330,2330,2330,2330,1000
|
|
20230912,144100,702941585,2330,2335,2335,2330,609
|
|
20230912,144000,701522170,2335,2335,2335,2335,1374
|
|
20230912,143900,698313880,2340,2340,2340,2340,52
|
|
20230912,143800,698192200,2340,2340,2345,2335,11
|
|
20230912,143700,698166445,2345,2340,2345,2335,823
|
|
20230912,143600,696240620,2340,2350,2350,2340,2218
|
|
20230912,143500,691050190,2350,2350,2355,2350,162
|
|
20230912,143400,690669485,2350,2330,2365,2330,10409
|
|
20230912,143300,666180130,2330,2330,2330,2330,7
|
|
20230912,143200,666163820,2330,2330,2335,2330,1913
|
|
20230912,143100,661706525,2325,2310,2335,2310,3732
|
|
20230912,143000,653039920,2310,2335,2335,2310,1838
|
|
20230912,142900,648776900,2320,2330,2335,2320,15527
|
|
20230912,142800,612723670,2325,2335,2335,2325,6922
|
|
20230912,142700,596599675,2335,2345,2345,2335,9520
|
|
20230912,142600,574308265,2345,2345,2350,2345,142
|
|
20230912,142500,573975125,2350,2350,2350,2350,1288
|
|
20230912,142400,570948325,2355,2355,2355,2350,230
|
|
20230912,142300,570407175,2360,2350,2360,2350,11
|
|
20230912,142200,570381315,2360,2350,2360,2345,4452
|
|
20230912,142100,559932550,2355,2355,2355,2355,735
|
|
20230912,142000,558201625,2360,2360,2360,2360,0
|
|
20230912,141900,558201625,2360,2360,2360,2360,50
|
|
20230912,141800,558083625,2360,2360,2360,2360,0
|
|
20230912,141700,558083625,2360,2360,2360,2360,1
|
|
20230912,141600,558081265,2355,2355,2355,2355,51
|
|
20230912,141500,557961160,2355,2355,2355,2355,59
|
|
20230912,141400,557822215,2350,2350,2350,2350,0
|
|
20230912,141300,557822215,2350,2355,2355,2350,2500
|
|
20230912,141200,551945085,2360,2360,2360,2360,1202
|
|
20230912,141100,549108365,2360,2360,2360,2360,0
|
|
20230912,141000,549108365,2360,2360,2360,2360,1
|
|
20230912,140900,549106005,2350,2350,2350,2350,0
|
|
20230912,140800,549106005,2350,2360,2360,2350,301
|
|
20230912,140700,548395655,2360,2360,2360,2360,50
|
|
20230912,140600,548277655,2360,2360,2360,2360,154
|
|
20230912,140500,547914215,2360,2350,2360,2345,37
|
|
20230912,140400,547827260,2350,2345,2350,2345,2062
|
|
20230912,140300,542981865,2350,2350,2350,2345,243
|
|
20230912,140200,542411265,2350,2350,2350,2350,14
|
|
20230912,140100,542378365,2345,2350,2355,2345,822
|
|
20230912,140000,540446290,2350,2355,2355,2350,170
|
|
20230912,135900,540046785,2350,2355,2355,2350,35
|
|
20230912,135800,539964510,2350,2345,2350,2345,99
|
|
20230912,135700,539731900,2345,2345,2345,2340,1703
|
|
20230912,135600,535745865,2345,2350,2355,2340,1298
|
|
20230912,135500,532702335,2345,2350,2350,2345,1625
|
|
20230912,135400,528884695,2355,2365,2365,2355,11
|
|
20230912,135300,528858770,2350,2355,2355,2350,1612
|
|
20230912,135200,525070560,2355,2350,2355,2350,513
|
|
20230912,135100,523865005,2350,2350,2350,2350,301
|
|
20230912,135000,523157655,2350,2350,2350,2350,1601
|
|
20230912,134900,519395305,2350,2355,2355,2350,4
|
|
20230912,134800,519385890,2365,2360,2365,2350,15309
|
|
20230912,134700,483374230,2365,2365,2365,2365,2
|
|
20230912,134600,483369500,2360,2360,2360,2360,344
|
|
20230912,134500,482557660,2360,2360,2360,2360,1
|
|
20230912,134400,482555300,2360,2360,2360,2360,10
|
|
20230912,134300,482531700,2360,2360,2360,2360,0
|
|
20230912,134200,482531700,2360,2360,2360,2360,0
|
|
20230912,134100,482531700,2360,2360,2360,2360,301
|
|
20230912,134000,481821340,2360,2360,2360,2360,23
|
|
20230912,133900,481767060,2360,2365,2365,2360,5
|
|
20230912,133800,481755240,2360,2355,2360,2355,2
|
|
20230912,133700,481750525,2365,2360,2365,2355,4991
|
|
20230912,133600,469975940,2360,2365,2365,2360,201
|
|
20230912,133500,469500580,2360,2365,2365,2360,4
|
|
20230912,133400,469491125,2360,2360,2365,2360,15
|
|
20230912,133300,469455670,2365,2365,2365,2365,1564
|
|
20230912,133200,465756810,2370,2370,2370,2370,405
|
|
20230912,133100,464796960,2360,2360,2360,2360,0
|
|
20230912,133000,464796960,2360,2360,2360,2360,5
|
|
20230912,132900,464785160,2360,2360,2360,2360,1353
|
|
20230912,132800,461592080,2360,2360,2370,2360,416
|
|
20230912,132700,460606180,2365,2370,2370,2365,2
|
|
20230912,132600,460601445,2360,2360,2360,2360,0
|
|
20230912,132500,460601445,2360,2365,2365,2360,6985
|
|
20230912,132400,444115665,2370,2370,2370,2365,7596
|
|
20230912,132300,426151100,2370,2370,2370,2370,653
|
|
20230912,132200,424603490,2370,2370,2370,2370,1219
|
|
20230912,132100,421714460,2370,2370,2370,2370,551
|
|
20230912,132000,420408590,2375,2375,2375,2365,16
|
|
20230912,131900,420370730,2370,2370,2370,2370,1291
|
|
20230912,131800,417311060,2375,2375,2375,2375,170
|
|
20230912,131700,416907310,2375,2375,2375,2375,0
|
|
20230912,131600,416907310,2375,2370,2375,2370,2
|
|
20230912,131500,416902565,2375,2375,2375,2375,0
|
|
20230912,131400,416902565,2375,2370,2375,2370,2
|
|
20230912,131300,416897820,2375,2375,2375,2375,1
|
|
20230912,131200,416895445,2375,2370,2375,2370,2
|
|
20230912,131100,416890700,2375,2370,2380,2370,12
|
|
20230912,131000,416862200,2375,2380,2380,2375,200
|
|
20230912,130900,416386700,2380,2380,2380,2380,0
|
|
20230912,130800,416386700,2380,2385,2385,2380,4
|
|
20230912,130700,416377175,2380,2380,2380,2380,90
|
|
20230912,130600,416162975,2380,2380,2380,2380,25
|
|
20230912,130500,416103475,2380,2380,2380,2380,1
|
|
20230912,130400,416101095,2380,2380,2380,2380,2
|
|
20230912,130300,416096335,2375,2380,2380,2370,262
|
|
20230912,130200,415475350,2370,2370,2370,2370,1405
|
|
20230912,130100,412145500,2380,2370,2380,2370,2
|
|
20230912,130000,412140750,2380,2380,2380,2380,0
|
|
20230912,125900,412140750,2380,2380,2380,2380,0
|
|
20230912,125800,412140750,2380,2380,2380,2380,0
|
|
20230912,125700,412140750,2380,2380,2380,2380,2
|
|
20230912,125600,412135990,2380,2380,2380,2380,14
|
|
20230912,125500,412102670,2380,2380,2380,2380,0
|
|
20230912,125400,412102670,2380,2370,2380,2370,11
|
|
20230912,125300,412076585,2370,2370,2370,2370,0
|
|
20230912,125200,412076585,2370,2370,2370,2370,0
|
|
20230912,125100,412076585,2370,2370,2370,2370,500
|
|
20230912,125000,410891585,2370,2370,2370,2370,0
|
|
20230912,124900,410891585,2370,2370,2370,2370,0
|
|
20230912,124800,410891585,2370,2385,2385,2370,3001
|
|
20230912,124700,403779200,2385,2385,2385,2385,0
|
|
20230912,124600,403779200,2385,2385,2385,2385,1
|
|
20230912,124500,403776815,2370,2370,2370,2370,201
|
|
20230912,124400,403300445,2370,2380,2380,2370,518
|
|
20230912,124300,402071785,2385,2385,2385,2385,1
|
|
20230912,124200,402069400,2370,2370,2370,2370,60
|
|
20230912,124100,401927200,2380,2380,2380,2380,9
|
|
20230912,124000,401905780,2385,2385,2385,2385,0
|
|
20230912,123900,401905780,2385,2385,2385,2385,0
|
|
20230912,123800,401905780,2385,2380,2385,2380,20
|
|
20230912,123700,401858170,2380,2380,2380,2380,0
|
|
20230912,123600,401858170,2380,2380,2380,2380,201
|
|
20230912,123500,401379790,2380,2380,2380,2380,0
|
|
20230912,123400,401379790,2380,2380,2380,2380,20
|
|
20230912,123300,401332190,2380,2375,2380,2375,2001
|
|
20230912,123200,396579810,2380,2380,2380,2380,0
|
|
20230912,123100,396579810,2380,2380,2380,2380,0
|
|
20230912,123000,396579810,2380,2380,2380,2370,114
|
|
20230912,122900,396309610,2370,2370,2370,2370,31
|
|
20230912,122800,396236140,2380,2380,2380,2380,8
|
|
20230912,122700,396217100,2380,2380,2380,2380,0
|
|
20230912,122600,396217100,2380,2375,2380,2365,12322
|
|
20230912,122500,367015800,2375,2375,2375,2375,29
|
|
20230912,122400,366946925,2375,2375,2375,2375,0
|
|
20230912,122300,366946925,2375,2375,2375,2375,0
|
|
20230912,122200,366946925,2375,2375,2375,2375,219
|
|
20230912,122100,366426800,2375,2375,2375,2375,4
|
|
20230912,122000,366417300,2375,2375,2390,2370,5570
|
|
20230912,121900,353149080,2375,2375,2375,2375,3029
|
|
20230912,121800,345955205,2380,2380,2380,2380,9
|
|
20230912,121700,345933785,2380,2380,2380,2375,1693
|
|
20230912,121600,341912155,2380,2380,2380,2380,3
|
|
20230912,121500,341905015,2370,2370,2370,2370,0
|
|
20230912,121400,341905015,2370,2370,2370,2370,0
|
|
20230912,121300,341905015,2370,2375,2385,2370,7
|
|
20230912,121200,341888385,2385,2380,2385,2380,4
|
|
20230912,121100,341878855,2385,2385,2385,2375,150
|
|
20230912,121000,341522565,2380,2375,2380,2375,4310
|
|
20230912,120900,331283815,2385,2385,2385,2385,0
|
|
20230912,120800,331283815,2385,2375,2385,2375,3
|
|
20230912,120700,331276680,2385,2380,2385,2380,112
|
|
20230912,120600,331010115,2395,2395,2395,2395,0
|
|
20230912,120500,331010115,2395,2395,2395,2395,0
|
|
20230912,120400,331010115,2395,2380,2395,2375,471
|
|
20230912,120300,329889125,2380,2380,2380,2380,1846
|
|
20230912,120200,325495645,2380,2380,2380,2380,0
|
|
20230912,120100,325495645,2380,2395,2395,2380,360
|
|
20230912,120000,324636875,2395,2385,2395,2385,57
|
|
20230912,115900,324500410,2395,2395,2395,2395,0
|
|
20230912,115800,324500410,2395,2385,2395,2385,2002
|
|
20230912,115700,319711300,2385,2390,2390,2385,221
|
|
20230912,115600,319183715,2390,2390,2390,2390,0
|
|
20230912,115500,319183715,2390,2385,2390,2385,108
|
|
20230912,115400,318926130,2390,2380,2390,2380,1030
|
|
20230912,115300,316474570,2380,2380,2380,2380,465
|
|
20230912,115200,315367870,2375,2375,2375,2375,0
|
|
20230912,115100,315367870,2375,2375,2375,2375,1
|
|
20230912,115000,315365495,2380,2380,2380,2380,0
|
|
20230912,114900,315365495,2380,2380,2380,2380,10
|
|
20230912,114800,315341695,2380,2380,2380,2380,1
|
|
20230912,114700,315339315,2380,2375,2380,2375,17
|
|
20230912,114600,315298935,2375,2385,2385,2375,1334
|
|
20230912,114500,312119645,2375,2375,2375,2375,75
|
|
20230912,114400,311941520,2375,2375,2375,2375,330
|
|
20230912,114300,311157770,2375,2375,2375,2375,0
|
|
20230912,114200,311157770,2375,2375,2375,2375,3
|
|
20230912,114100,311150645,2390,2390,2390,2390,0
|
|
20230912,114000,311150645,2390,2390,2390,2390,0
|
|
20230912,113900,311150645,2390,2390,2390,2390,0
|
|
20230912,113800,311150645,2390,2390,2390,2390,0
|
|
20230912,113700,311150645,2390,2390,2390,2390,1
|
|
20230912,113600,311148255,2390,2390,2390,2390,0
|
|
20230912,113500,311148255,2390,2380,2390,2370,134
|
|
20230912,113400,310829275,2390,2380,2390,2380,300
|
|
20230912,113300,310115250,2380,2370,2380,2370,202
|
|
20230912,113200,309635490,2370,2375,2375,2370,2560
|
|
20230912,113100,303562495,2380,2375,2380,2375,1456
|
|
20230912,113000,300104490,2375,2375,2375,2375,849
|
|
20230912,112900,298088115,2375,2385,2385,2375,1579
|
|
20230912,112800,294332140,2395,2395,2395,2395,0
|
|
20230912,112700,294332140,2395,2390,2395,2390,501
|
|
20230912,112600,293134745,2395,2390,2395,2390,401
|
|
20230912,112500,292176350,2390,2390,2390,2390,11
|
|
20230912,112400,292150060,2390,2380,2390,2380,101
|
|
20230912,112300,291909670,2390,2390,2390,2390,1
|
|
20230912,112200,291907280,2385,2385,2385,2385,335
|
|
20230912,112100,291108305,2395,2395,2395,2395,1
|
|
20230912,112000,291105910,2390,2390,2390,2390,74
|
|
20230912,111900,290929050,2390,2390,2390,2390,2
|
|
20230912,111800,290924270,2375,2380,2380,2375,400
|
|
20230912,111700,289974230,2395,2380,2395,2375,485
|
|
20230912,111600,288821490,2380,2375,2380,2375,1906
|
|
20230912,111500,284294730,2375,2375,2375,2370,215
|
|
20230912,111400,283784290,2370,2370,2375,2365,3513
|
|
20230912,111300,275459960,2365,2370,2370,2365,6502
|
|
20230912,111200,260050230,2370,2385,2385,2370,3504
|
|
20230912,111100,251727350,2380,2380,2380,2380,1043
|
|
20230912,111000,249245010,2380,2380,2385,2380,1336
|
|
20230912,110900,246065320,2380,2380,2380,2380,4
|
|
20230912,110800,246055800,2385,2385,2385,2385,0
|
|
20230912,110700,246055800,2385,2390,2390,2380,1976
|
|
20230912,110600,241346305,2395,2385,2395,2385,101
|
|
20230912,110500,241105410,2395,2395,2395,2395,150
|
|
20230912,110400,240746160,2395,2395,2395,2395,0
|
|
20230912,110300,240746160,2395,2395,2395,2395,27
|
|
20230912,110200,240681495,2385,2385,2385,2385,80
|
|
20230912,110100,240490695,2395,2395,2395,2395,39
|
|
20230912,110000,240397290,2395,2395,2395,2395,100
|
|
20230912,105900,240157790,2395,2395,2395,2385,320
|
|
20230912,105800,239394570,2400,2400,2400,2400,4
|
|
20230912,105700,239384970,2385,2385,2385,2385,464
|
|
20230912,105600,238278330,2400,2390,2400,2385,7182
|
|
20230912,105500,221134315,2400,2400,2400,2400,21
|
|
20230912,105400,221083915,2400,2400,2400,2400,101
|
|
20230912,105300,220841515,2390,2405,2405,2390,22
|
|
20230912,105200,220788905,2390,2390,2390,2390,2640
|
|
20230912,105100,214479305,2390,2390,2390,2390,329
|
|
20230912,105000,213692995,2390,2390,2390,2385,1411
|
|
20230912,104900,210325205,2385,2390,2390,2385,3272
|
|
20230912,104800,202505990,2395,2400,2400,2390,9350
|
|
20230912,104700,180096895,2400,2405,2405,2400,492
|
|
20230912,104600,178915535,2405,2405,2405,2405,3
|
|
20230912,104500,178908320,2400,2400,2405,2400,1612
|
|
20230912,104400,175039510,2400,2400,2405,2400,61
|
|
20230912,104300,174893105,2400,2405,2405,2400,52
|
|
20230912,104200,174768295,2405,2405,2405,2405,4
|
|
20230912,104100,174758675,2400,2400,2400,2400,1426
|
|
20230912,104000,171336275,2410,2405,2410,2400,4205
|
|
20230912,103900,161244220,2405,2410,2410,2405,6494
|
|
20230912,103800,145626115,2410,2410,2410,2410,5
|
|
20230912,103700,145614065,2410,2410,2410,2405,17
|
|
20230912,103600,145573100,2410,2410,2410,2405,314
|
|
20230912,103500,144817900,2410,2410,2410,2410,6
|
|
20230912,103400,144803440,2410,2405,2410,2405,429
|
|
20230912,103300,143771690,2410,2410,2410,2410,1
|
|
20230912,103200,143769280,2410,2410,2410,2410,28
|
|
20230912,103100,143701800,2410,2410,2410,2410,0
|
|
20230912,103000,143701800,2410,2415,2415,2410,9
|
|
20230912,102900,143680095,2410,2415,2415,2410,11
|
|
20230912,102800,143653540,2410,2410,2410,2410,402
|
|
20230912,102700,142684720,2405,2405,2405,2405,0
|
|
20230912,102600,142684720,2405,2405,2405,2405,100
|
|
20230912,102500,142444220,2410,2410,2410,2410,2
|
|
20230912,102400,142439400,2415,2415,2415,2415,3
|
|
20230912,102300,142432155,2405,2410,2410,2405,4031
|
|
20230912,102200,132727835,2415,2410,2415,2410,131
|
|
20230912,102100,132411625,2415,2415,2415,2415,300
|
|
20230912,102000,131687125,2415,2415,2415,2415,3
|
|
20230912,101900,131679880,2415,2415,2415,2415,1
|
|
20230912,101800,131677465,2415,2415,2415,2415,0
|
|
20230912,101700,131677465,2415,2415,2415,2415,200
|
|
20230912,101600,131194465,2415,2410,2415,2410,168
|
|
20230912,101500,130789535,2410,2410,2410,2410,8
|
|
20230912,101400,130770255,2410,2415,2415,2410,160
|
|
20230912,101300,130384605,2415,2415,2415,2415,200
|
|
20230912,101200,129901605,2415,2415,2415,2415,2
|
|
20230912,101100,129896775,2410,2410,2410,2405,2576
|
|
20230912,101000,123689465,2415,2410,2415,2410,5731
|
|
20230912,100900,109877695,2410,2410,2410,2410,662
|
|
20230912,100800,108282275,2425,2425,2425,2425,1
|
|
20230912,100700,108279850,2415,2425,2425,2415,620
|
|
20230912,100600,106781880,2425,2425,2425,2425,1
|
|
20230912,100500,106779455,2415,2415,2415,2415,0
|
|
20230912,100400,106779455,2415,2420,2420,2415,639
|
|
20230912,100300,105236265,2425,2425,2425,2425,0
|
|
20230912,100200,105236265,2425,2415,2425,2415,70
|
|
20230912,100100,105067195,2415,2410,2415,2410,3021
|
|
20230912,100000,97785315,2415,2425,2425,2415,2034
|
|
20230912,095900,92873125,2425,2425,2425,2425,0
|
|
20230912,095800,92873125,2425,2425,2425,2425,8
|
|
20230912,095700,92853725,2420,2420,2420,2420,20
|
|
20230912,095600,92805325,2430,2430,2430,2415,4007
|
|
20230912,095500,83124355,2420,2420,2420,2420,0
|
|
20230912,095400,83124355,2420,2430,2430,2415,212
|
|
20230912,095300,82611345,2415,2430,2430,2415,510
|
|
20230912,095200,81372195,2430,2420,2430,2415,923
|
|
20230912,095100,79138465,2435,2435,2435,2435,0
|
|
20230912,095000,79138465,2435,2420,2435,2420,267
|
|
20230912,094900,78492280,2435,2435,2435,2435,0
|
|
20230912,094800,78492280,2435,2435,2435,2435,2
|
|
20230912,094700,78487410,2420,2430,2430,2420,1359
|
|
20230912,094600,75185540,2430,2425,2430,2425,3
|
|
20230912,094500,75178255,2435,2420,2435,2415,3122
|
|
20230912,094400,67634320,2420,2425,2435,2420,157
|
|
20230912,094300,67254355,2435,2415,2435,2415,839
|
|
20230912,094200,65228150,2435,2420,2435,2415,570
|
|
20230912,094100,63851180,2440,2440,2440,2440,10
|
|
20230912,094000,63826780,2440,2430,2440,2420,3162
|
|
20230912,093900,56174700,2440,2440,2440,2440,0
|
|
20230912,093800,56174700,2440,2425,2440,2420,5218
|
|
20230912,093700,43544005,2440,2425,2440,2425,1080
|
|
20230912,093600,40924990,2430,2435,2435,2430,822
|
|
20230912,093500,38927310,2440,2440,2440,2440,1
|
|
20230912,093400,38924870,2440,2440,2440,2440,0
|
|
20230912,093300,38924870,2440,2440,2440,2440,3
|
|
20230912,093200,38917550,2440,2440,2440,2440,1
|
|
20230912,093100,38915110,2440,2440,2440,2440,8
|
|
20230912,093000,38895590,2440,2440,2440,2440,20
|
|
20230912,092900,38846790,2440,2430,2440,2430,1063
|
|
20230912,092800,36253080,2435,2435,2435,2435,604
|
|
20230912,092700,34782340,2440,2440,2440,2440,0
|
|
20230912,092600,34782340,2440,2440,2440,2435,236
|
|
20230912,092500,34207155,2435,2435,2435,2435,503
|
|
20230912,092400,32982350,2450,2435,2450,2435,357
|
|
20230912,092300,32113010,2445,2445,2445,2445,526
|
|
20230912,092200,30826940,2445,2445,2445,2445,300
|
|
20230912,092100,30093440,2445,2445,2445,2445,200
|
|
20230912,092000,29604440,2445,2440,2445,2440,162
|
|
20230912,091900,29209150,2440,2440,2440,2440,18
|
|
20230912,091800,29165230,2440,2445,2445,2440,310
|
|
20230912,091700,28408810,2445,2445,2445,2445,0
|
|
20230912,091600,28408810,2445,2445,2445,2440,108
|
|
20230912,091500,28145250,2435,2435,2435,2435,191
|
|
20230912,091400,27680165,2445,2445,2445,2445,62
|
|
20230912,091300,27528575,2445,2440,2445,2430,235
|
|
20230912,091200,26955810,2445,2440,2445,2440,585
|
|
20230912,091100,25528400,2440,2440,2440,2440,2
|
|
20230912,091000,25523520,2440,2440,2440,2425,502
|
|
20230912,090900,24305230,2435,2430,2435,2430,322
|
|
20230912,090800,23522050,2435,2435,2435,2435,0
|
|
20230912,090700,23522050,2435,2435,2435,2420,189
|
|
20230912,090600,23063085,2425,2425,2425,2420,1019
|
|
20230912,090500,20593020,2435,2435,2435,2435,17
|
|
20230912,090400,20551625,2440,2425,2440,2420,2730
|
|
20230912,090300,13940905,2425,2430,2430,2425,767
|
|
20230912,090200,12080925,2435,2435,2435,2435,700
|
|
20230912,090100,10376425,2435,2435,2435,2435,504
|
|
20230912,090000,9149185,2435,2435,2435,2425,3762
|