626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,192300,577510645,2410,2410,2410,2410,961
|
|
20230914,192200,577510645,2410,2410,2410,2410,0
|
|
20230914,192100,577510645,2410,2410,2410,2410,0
|
|
20230914,192000,577510645,2410,2410,2410,2410,0
|
|
20230914,191900,577510645,2410,2410,2410,2410,0
|
|
20230914,191800,577510645,2410,2410,2410,2410,0
|
|
20230914,191700,577510645,2410,2410,2410,2410,0
|
|
20230914,191600,577510645,2410,2410,2410,2410,0
|
|
20230914,191500,577510645,2410,2410,2410,2410,0
|
|
20230914,191400,577510645,2410,2410,2410,2410,0
|
|
20230914,191300,577510645,2410,2410,2410,2410,0
|
|
20230914,191200,577510645,2410,2410,2410,2410,0
|
|
20230914,191100,577510645,2410,2410,2410,2410,0
|
|
20230914,191000,577510645,2410,2410,2410,2410,0
|
|
20230914,190900,577510645,2410,2410,2410,2410,0
|
|
20230914,190800,577510645,2410,2410,2410,2410,0
|
|
20230914,190700,577510645,2410,2410,2410,2410,0
|
|
20230914,190600,577510645,2410,2410,2410,2410,0
|
|
20230914,190500,577510645,2410,2410,2410,2410,0
|
|
20230914,190400,577510645,2410,2410,2410,2410,0
|
|
20230914,190300,577510645,2410,2410,2410,2410,0
|
|
20230914,190200,577510645,2410,2410,2410,2410,0
|
|
20230914,190100,577510645,2410,2410,2410,2410,0
|
|
20230914,190000,577510645,2410,2410,2410,2410,0
|
|
20230914,185900,577510645,2410,2410,2410,2410,0
|
|
20230914,185800,577510645,2410,2410,2410,2410,0
|
|
20230914,185700,577510645,2410,2410,2410,2410,0
|
|
20230914,185600,577510645,2410,2410,2410,2410,0
|
|
20230914,185500,577510645,2410,2410,2410,2410,0
|
|
20230914,185400,577510645,2410,2410,2410,2410,0
|
|
20230914,185300,577510645,2410,2410,2410,2410,961
|
|
20230914,185200,577510645,2410,2410,2410,2410,0
|
|
20230914,185100,577510645,2410,2410,2410,2410,0
|
|
20230914,185000,577510645,2410,2410,2410,2410,0
|
|
20230914,184900,577510645,2410,2410,2410,2410,0
|
|
20230914,184800,577510645,2410,2410,2410,2410,0
|
|
20230914,184700,577510645,2410,2410,2410,2410,0
|
|
20230914,184600,577510645,2410,2410,2410,2410,0
|
|
20230914,184500,577510645,2410,2410,2410,2410,0
|
|
20230914,184400,577510645,2410,2410,2410,2410,0
|
|
20230914,184300,577510645,2410,2410,2410,2410,0
|
|
20230914,184200,577510645,2410,2410,2410,2410,0
|
|
20230914,184100,577510645,2410,2410,2410,2410,0
|
|
20230914,184000,577510645,2410,2410,2410,2410,0
|
|
20230914,183900,577510645,2410,2410,2410,2410,0
|
|
20230914,183800,577510645,2410,2410,2410,2410,0
|
|
20230914,183700,577510645,2410,2410,2410,2410,0
|
|
20230914,183600,577510645,2410,2410,2410,2410,0
|
|
20230914,183500,577510645,2410,2410,2410,2410,0
|
|
20230914,183400,577510645,2410,2410,2410,2410,0
|
|
20230914,183300,577510645,2410,2410,2410,2410,0
|
|
20230914,183200,577510645,2410,2410,2410,2410,0
|
|
20230914,183100,577510645,2410,2410,2410,2410,0
|
|
20230914,183000,577510645,2410,2410,2410,2410,0
|
|
20230914,182900,577510645,2410,2410,2410,2410,0
|
|
20230914,182800,577510645,2410,2410,2410,2410,0
|
|
20230914,182700,577510645,2410,2410,2410,2410,0
|
|
20230914,182600,577510645,2410,2410,2410,2410,0
|
|
20230914,182500,577510645,2410,2410,2410,2410,0
|
|
20230914,182400,577510645,2410,2410,2410,2410,0
|
|
20230914,182300,577510645,2410,2410,2410,2410,961
|
|
20230914,182200,577510645,2410,2410,2410,2410,0
|
|
20230914,182100,577510645,2410,2410,2410,2410,0
|
|
20230914,182000,577510645,2410,2410,2410,2410,0
|
|
20230914,181900,577510645,2410,2410,2410,2410,0
|
|
20230914,181800,577510645,2410,2410,2410,2410,0
|
|
20230914,181700,577510645,2410,2410,2410,2410,0
|
|
20230914,181600,577510645,2410,2410,2410,2410,0
|
|
20230914,181500,577510645,2410,2410,2410,2410,0
|
|
20230914,181400,577510645,2410,2410,2410,2410,0
|
|
20230914,181300,577510645,2410,2410,2410,2410,0
|
|
20230914,181200,577510645,2410,2410,2410,2410,0
|
|
20230914,181100,577510645,2410,2410,2410,2410,0
|
|
20230914,181000,577510645,2410,2410,2410,2410,0
|
|
20230914,180900,577510645,2410,2410,2410,2410,0
|
|
20230914,180800,577510645,2410,2410,2410,2410,0
|
|
20230914,180700,577510645,2410,2410,2410,2410,0
|
|
20230914,180600,577510645,2410,2410,2410,2410,0
|
|
20230914,180500,577510645,2410,2410,2410,2410,0
|
|
20230914,180400,577510645,2410,2410,2410,2410,0
|
|
20230914,180300,577510645,2410,2410,2410,2410,0
|
|
20230914,180200,577510645,2410,2410,2410,2410,0
|
|
20230914,180100,577510645,2410,2410,2410,2410,0
|
|
20230914,180000,577510645,2410,2410,2410,2410,0
|
|
20230914,175900,577510645,2410,2410,2410,2410,0
|
|
20230914,175800,577510645,2410,2410,2410,2410,0
|
|
20230914,175700,577510645,2410,2410,2410,2410,0
|
|
20230914,175600,577510645,2410,2410,2410,2410,0
|
|
20230914,175500,577510645,2410,2410,2410,2410,0
|
|
20230914,175400,577510645,2410,2410,2410,2410,0
|
|
20230914,175300,577510645,2410,2410,2410,2410,961
|
|
20230914,175200,577510645,2410,2410,2410,2410,0
|
|
20230914,175100,577510645,2410,2410,2410,2410,0
|
|
20230914,175000,577510645,2410,2410,2410,2410,0
|
|
20230914,174900,577510645,2410,2410,2410,2410,0
|
|
20230914,174800,577510645,2410,2410,2410,2410,0
|
|
20230914,174700,577510645,2410,2410,2410,2410,0
|
|
20230914,174600,577510645,2410,2410,2410,2410,0
|
|
20230914,174500,577510645,2410,2410,2410,2410,0
|
|
20230914,174400,577510645,2410,2410,2410,2410,0
|
|
20230914,174300,577510645,2410,2410,2410,2410,0
|
|
20230914,174200,577510645,2410,2410,2410,2410,0
|
|
20230914,174100,577510645,2410,2410,2410,2410,0
|
|
20230914,174000,577510645,2410,2410,2410,2410,0
|
|
20230914,173900,577510645,2410,2410,2410,2410,0
|
|
20230914,173800,577510645,2410,2410,2410,2410,0
|
|
20230914,173700,577510645,2410,2410,2410,2410,0
|
|
20230914,173600,577510645,2410,2410,2410,2410,0
|
|
20230914,173500,577510645,2410,2410,2410,2410,0
|
|
20230914,173400,577510645,2410,2410,2410,2410,0
|
|
20230914,173300,577510645,2410,2410,2410,2410,0
|
|
20230914,173200,577510645,2410,2410,2410,2410,0
|
|
20230914,173100,577510645,2410,2410,2410,2410,0
|
|
20230914,173000,577510645,2410,2410,2410,2410,0
|
|
20230914,172900,577510645,2410,2410,2410,2410,0
|
|
20230914,172800,577510645,2410,2410,2410,2410,0
|
|
20230914,172700,577510645,2410,2410,2410,2410,0
|
|
20230914,172600,577510645,2410,2410,2410,2410,0
|
|
20230914,172500,577510645,2410,2410,2410,2410,0
|
|
20230914,172400,577510645,2410,2410,2410,2410,0
|
|
20230914,172300,577510645,2410,2410,2410,2410,961
|
|
20230914,172200,577510645,2410,2410,2410,2410,0
|
|
20230914,172100,577510645,2410,2410,2410,2410,0
|
|
20230914,172000,577510645,2410,2410,2410,2410,0
|
|
20230914,171900,577510645,2410,2410,2410,2410,0
|
|
20230914,171800,577510645,2410,2410,2410,2410,0
|
|
20230914,171700,577510645,2410,2410,2410,2410,0
|
|
20230914,171600,577510645,2410,2410,2410,2410,0
|
|
20230914,171500,577510645,2410,2410,2410,2410,0
|
|
20230914,171400,577510645,2410,2410,2410,2410,0
|
|
20230914,171300,577510645,2410,2410,2410,2410,0
|
|
20230914,171200,577510645,2410,2410,2410,2410,0
|
|
20230914,171100,577510645,2410,2410,2410,2410,0
|
|
20230914,171000,577510645,2410,2410,2410,2410,0
|
|
20230914,170900,577510645,2410,2410,2410,2410,0
|
|
20230914,170800,577510645,2410,2410,2410,2410,0
|
|
20230914,170700,577510645,2410,2410,2410,2410,0
|
|
20230914,170600,577510645,2410,2410,2410,2410,0
|
|
20230914,170500,577510645,2410,2410,2410,2410,0
|
|
20230914,170400,577510645,2410,2410,2410,2410,0
|
|
20230914,170300,577510645,2410,2410,2410,2410,0
|
|
20230914,170200,577510645,2410,2410,2410,2410,0
|
|
20230914,170100,577510645,2410,2410,2410,2410,0
|
|
20230914,170000,577510645,2410,2410,2410,2410,0
|
|
20230914,165900,577510645,2410,2410,2410,2410,0
|
|
20230914,165800,577510645,2410,2410,2410,2410,0
|
|
20230914,165700,577510645,2410,2410,2410,2410,0
|
|
20230914,165600,577510645,2410,2410,2410,2410,0
|
|
20230914,165500,577510645,2410,2410,2410,2410,0
|
|
20230914,165400,577510645,2410,2410,2410,2410,0
|
|
20230914,165300,577510645,2410,2410,2410,2410,961
|
|
20230914,165200,577510645,2410,2410,2410,2410,0
|
|
20230914,165100,577510645,2410,2410,2410,2410,0
|
|
20230914,165000,577510645,2410,2410,2410,2410,0
|
|
20230914,164900,577510645,2410,2410,2410,2410,0
|
|
20230914,164800,577510645,2410,2410,2410,2410,0
|
|
20230914,164700,577510645,2410,2410,2410,2410,0
|
|
20230914,164600,577510645,2410,2410,2410,2410,0
|
|
20230914,164500,577510645,2410,2410,2410,2410,0
|
|
20230914,164400,577510645,2410,2410,2410,2410,0
|
|
20230914,164300,577510645,2410,2410,2410,2410,0
|
|
20230914,164200,577510645,2410,2410,2410,2410,0
|
|
20230914,164100,577510645,2410,2410,2410,2410,0
|
|
20230914,164000,577510645,2410,2410,2410,2410,0
|
|
20230914,163900,577510645,2410,2410,2410,2410,0
|
|
20230914,163800,577510645,2410,2410,2410,2410,0
|
|
20230914,163700,577510645,2410,2410,2410,2410,0
|
|
20230914,163600,577510645,2410,2410,2410,2410,0
|
|
20230914,163500,577510645,2410,2410,2410,2410,0
|
|
20230914,163400,577510645,2410,2410,2410,2410,0
|
|
20230914,163300,577510645,2410,2410,2410,2410,0
|
|
20230914,163200,577510645,2410,2410,2410,2410,0
|
|
20230914,163100,577510645,2410,2410,2410,2410,0
|
|
20230914,163000,577510645,2410,2410,2410,2410,0
|
|
20230914,162900,577510645,2410,2410,2410,2410,0
|
|
20230914,162800,577510645,2410,2410,2410,2410,0
|
|
20230914,162700,577510645,2410,2410,2410,2410,0
|
|
20230914,162600,577510645,2410,2410,2410,2410,0
|
|
20230914,162500,577510645,2410,2410,2410,2410,0
|
|
20230914,162400,577510645,2410,2410,2410,2410,0
|
|
20230914,162300,577510645,2410,2410,2410,2410,961
|
|
20230914,162200,577510645,2410,2410,2410,2410,0
|
|
20230914,162100,577510645,2410,2410,2410,2410,0
|
|
20230914,162000,577510645,2410,2410,2410,2410,0
|
|
20230914,161900,577510645,2410,2410,2410,2410,0
|
|
20230914,161800,577510645,2410,2410,2410,2410,0
|
|
20230914,161700,577510645,2410,2410,2410,2410,0
|
|
20230914,161600,577510645,2410,2410,2410,2410,0
|
|
20230914,161500,577510645,2410,2410,2410,2410,0
|
|
20230914,161400,577510645,2410,2410,2410,2410,0
|
|
20230914,161300,577510645,2410,2410,2410,2410,0
|
|
20230914,161200,577510645,2410,2410,2410,2410,0
|
|
20230914,161100,577510645,2410,2410,2410,2410,0
|
|
20230914,161000,577510645,2410,2410,2410,2410,0
|
|
20230914,160900,577510645,2410,2410,2410,2410,0
|
|
20230914,160800,577510645,2410,2410,2410,2410,0
|
|
20230914,160700,577510645,2410,2410,2410,2410,0
|
|
20230914,160600,577510645,2410,2410,2410,2410,0
|
|
20230914,160500,577510645,2410,2410,2410,2410,0
|
|
20230914,160400,577510645,2410,2410,2410,2410,0
|
|
20230914,160300,577510645,2410,2410,2410,2410,0
|
|
20230914,160200,577510645,2410,2410,2410,2410,0
|
|
20230914,160100,577510645,2410,2410,2410,2410,0
|
|
20230914,160000,577510645,2410,2410,2410,2410,0
|
|
20230914,155900,577510645,2410,2410,2410,2410,0
|
|
20230914,155800,577510645,2410,2410,2410,2410,0
|
|
20230914,155700,577510645,2410,2410,2410,2410,0
|
|
20230914,155600,577510645,2410,2410,2410,2410,0
|
|
20230914,155500,577510645,2410,2410,2410,2410,0
|
|
20230914,155400,577510645,2410,2410,2410,2410,0
|
|
20230914,155300,577510645,2410,2410,2410,2410,961
|
|
20230914,155200,577510645,2410,2410,2410,2410,0
|
|
20230914,155100,577510645,2410,2410,2410,2410,0
|
|
20230914,155000,577510645,2410,2410,2410,2410,0
|
|
20230914,154900,577510645,2410,2410,2410,2410,0
|
|
20230914,154800,577510645,2410,2410,2410,2410,0
|
|
20230914,154700,577510645,2410,2410,2410,2410,0
|
|
20230914,154600,577510645,2410,2410,2410,2410,0
|
|
20230914,154500,577510645,2410,2410,2410,2410,0
|
|
20230914,154400,577510645,2410,2410,2410,2410,0
|
|
20230914,154300,577510645,2410,2410,2410,2410,0
|
|
20230914,154200,577510645,2410,2410,2410,2410,0
|
|
20230914,154100,577510645,2410,2410,2410,2410,0
|
|
20230914,154000,577510645,2410,2410,2410,2410,0
|
|
20230914,153900,577510645,2410,2410,2410,2410,0
|
|
20230914,153800,577510645,2410,2410,2410,2410,0
|
|
20230914,153700,577510645,2410,2410,2410,2410,0
|
|
20230914,153600,577510645,2410,2410,2410,2410,0
|
|
20230914,153500,577510645,2410,2410,2410,2410,0
|
|
20230914,153400,577510645,2410,2410,2410,2410,0
|
|
20230914,153300,577510645,2410,2410,2410,2410,0
|
|
20230914,153200,577510645,2410,2410,2410,2410,0
|
|
20230914,153100,577510645,2410,2410,2410,2410,0
|
|
20230914,153000,577510645,2410,2410,2410,2410,961
|
|
20230914,152900,575194635,2395,2395,2395,2395,0
|
|
20230914,152800,575194635,2395,2395,2395,2395,0
|
|
20230914,152700,575194635,2395,2395,2395,2395,0
|
|
20230914,152600,575194635,2395,2395,2395,2395,0
|
|
20230914,152500,575194635,2395,2395,2395,2395,0
|
|
20230914,152400,575194635,2395,2395,2395,2395,0
|
|
20230914,152300,575194635,2395,2395,2395,2395,0
|
|
20230914,152200,575194635,2395,2395,2395,2395,0
|
|
20230914,152100,575194635,2395,2395,2395,2395,0
|
|
20230914,152000,575194635,2395,2395,2395,2395,0
|
|
20230914,151900,575194635,2395,2410,2410,2395,2354
|
|
20230914,151800,569526490,2395,2395,2410,2395,90
|
|
20230914,151700,569310345,2405,2405,2405,2405,3
|
|
20230914,151600,569303130,2405,2405,2405,2405,50
|
|
20230914,151500,569182880,2405,2405,2405,2405,3
|
|
20230914,151400,569175665,2405,2405,2405,2405,0
|
|
20230914,151300,569175665,2405,2405,2405,2405,0
|
|
20230914,151200,569175665,2405,2405,2405,2405,1000
|
|
20230914,151100,566770665,2405,2410,2410,2395,1121
|
|
20230914,151000,564080240,2410,2400,2410,2400,449
|
|
20230914,150900,563001370,2410,2400,2410,2400,5700
|
|
20230914,150800,549290270,2400,2400,2405,2400,311
|
|
20230914,150700,548543865,2400,2400,2400,2400,1770
|
|
20230914,150600,544295865,2400,2400,2400,2400,37
|
|
20230914,150500,544207065,2400,2400,2400,2400,0
|
|
20230914,150400,544207065,2400,2400,2400,2400,507
|
|
20230914,150300,542990265,2400,2400,2400,2400,208
|
|
20230914,150200,542491065,2400,2390,2400,2390,5083
|
|
20230914,150100,530295995,2395,2395,2395,2395,375
|
|
20230914,150000,529397870,2400,2400,2400,2400,0
|
|
20230914,145900,529397870,2400,2400,2400,2400,0
|
|
20230914,145800,529397870,2400,2385,2400,2385,1351
|
|
20230914,145700,526175720,2400,2390,2400,2390,4967
|
|
20230914,145600,514289890,2390,2385,2390,2385,289
|
|
20230914,145500,513600610,2390,2390,2390,2390,1
|
|
20230914,145400,513598220,2390,2380,2390,2380,154
|
|
20230914,145300,513231670,2390,2390,2390,2390,5
|
|
20230914,145200,513219720,2390,2390,2390,2390,102
|
|
20230914,145100,512975940,2390,2390,2390,2375,462
|
|
20230914,145000,511877415,2390,2385,2390,2385,16
|
|
20230914,144900,511839250,2380,2380,2380,2380,557
|
|
20230914,144800,510513590,2385,2385,2385,2385,0
|
|
20230914,144700,510513590,2385,2385,2385,2385,0
|
|
20230914,144600,510513590,2385,2385,2385,2385,0
|
|
20230914,144500,510513590,2385,2385,2385,2385,0
|
|
20230914,144400,510513590,2385,2390,2395,2385,54
|
|
20230914,144300,510384405,2395,2375,2395,2375,1299
|
|
20230914,144200,507275020,2395,2395,2395,2395,40
|
|
20230914,144100,507179220,2395,2395,2395,2395,0
|
|
20230914,144000,507179220,2395,2380,2395,2375,1079
|
|
20230914,143900,504601650,2380,2375,2380,2375,538
|
|
20230914,143800,503323710,2390,2380,2390,2370,4101
|
|
20230914,143700,493567435,2380,2380,2380,2380,11
|
|
20230914,143600,493541255,2375,2380,2380,2375,227
|
|
20230914,143500,493001495,2380,2380,2380,2380,0
|
|
20230914,143400,493001495,2380,2380,2380,2380,3
|
|
20230914,143300,492994355,2375,2375,2375,2375,0
|
|
20230914,143200,492994355,2375,2375,2375,2375,0
|
|
20230914,143100,492994355,2375,2375,2375,2375,0
|
|
20230914,143000,492994355,2375,2375,2375,2375,0
|
|
20230914,142900,492994355,2375,2375,2375,2375,540
|
|
20230914,142800,491711855,2375,2370,2375,2370,1270
|
|
20230914,142700,488698105,2370,2370,2370,2370,1
|
|
20230914,142600,488695735,2375,2375,2375,2375,0
|
|
20230914,142500,488695735,2375,2375,2375,2375,0
|
|
20230914,142400,488695735,2375,2375,2375,2375,1000
|
|
20230914,142300,486320735,2375,2365,2375,2365,3514
|
|
20230914,142200,477994985,2360,2375,2375,2360,1000
|
|
20230914,142100,475623860,2380,2375,2380,2375,101
|
|
20230914,142000,475383980,2380,2380,2380,2380,18
|
|
20230914,141900,475341140,2380,2380,2380,2380,1
|
|
20230914,141800,475338760,2380,2380,2380,2380,20
|
|
20230914,141700,475291160,2380,2380,2380,2380,88
|
|
20230914,141600,475081720,2380,2380,2380,2380,22
|
|
20230914,141500,475029360,2375,2380,2380,2375,455
|
|
20230914,141400,473947460,2380,2380,2380,2380,178
|
|
20230914,141300,473523820,2380,2380,2380,2380,51
|
|
20230914,141200,473402440,2375,2375,2375,2375,0
|
|
20230914,141100,473402440,2375,2375,2375,2375,20
|
|
20230914,141000,473354940,2380,2380,2380,2380,1180
|
|
20230914,140900,470546540,2380,2380,2380,2380,899
|
|
20230914,140800,468406920,2380,2370,2380,2370,3237
|
|
20230914,140700,460718770,2370,2370,2370,2370,500
|
|
20230914,140600,459533770,2370,2365,2370,2365,1993
|
|
20230914,140500,454819160,2365,2365,2365,2365,0
|
|
20230914,140400,454819160,2365,2365,2365,2365,0
|
|
20230914,140300,454819160,2365,2365,2365,2365,0
|
|
20230914,140200,454819160,2365,2350,2365,2350,1478
|
|
20230914,140100,451345845,2365,2365,2365,2350,2561
|
|
20230914,140000,445318805,2365,2370,2370,2350,2711
|
|
20230914,135900,438930215,2370,2360,2370,2350,3086
|
|
20230914,135800,431661515,2375,2375,2375,2355,901
|
|
20230914,135700,429534755,2385,2385,2385,2385,0
|
|
20230914,135600,429534755,2385,2370,2385,2365,4782
|
|
20230914,135500,418222080,2370,2385,2385,2370,7
|
|
20230914,135400,418205415,2385,2370,2385,2370,8
|
|
20230914,135300,418186440,2385,2380,2385,2380,2036
|
|
20230914,135200,413335580,2385,2380,2385,2380,926
|
|
20230914,135100,411130630,2385,2385,2385,2380,1629
|
|
20230914,135000,407245715,2380,2375,2380,2375,8468
|
|
20230914,134900,387127215,2375,2375,2375,2375,104
|
|
20230914,134800,386880215,2375,2375,2375,2375,0
|
|
20230914,134700,386880215,2375,2375,2375,2375,0
|
|
20230914,134600,386880215,2375,2365,2375,2365,286
|
|
20230914,134500,386202380,2365,2365,2365,2365,784
|
|
20230914,134400,384348220,2365,2365,2365,2365,0
|
|
20230914,134300,384348220,2365,2365,2365,2365,0
|
|
20230914,134200,384348220,2365,2365,2365,2365,0
|
|
20230914,134100,384348220,2365,2365,2365,2365,0
|
|
20230914,134000,384348220,2365,2365,2365,2365,0
|
|
20230914,133900,384348220,2365,2365,2365,2365,0
|
|
20230914,133800,384348220,2365,2365,2365,2365,1
|
|
20230914,133700,384345855,2370,2370,2370,2370,0
|
|
20230914,133600,384345855,2370,2370,2370,2370,49
|
|
20230914,133500,384229725,2370,2370,2370,2370,9
|
|
20230914,133400,384208395,2370,2370,2370,2370,100
|
|
20230914,133300,383971395,2370,2370,2370,2370,2
|
|
20230914,133200,383966655,2370,2370,2370,2370,1100
|
|
20230914,133100,381359655,2370,2370,2370,2370,1
|
|
20230914,133000,381357285,2370,2370,2370,2370,0
|
|
20230914,132900,381357285,2370,2370,2370,2370,0
|
|
20230914,132800,381357285,2370,2370,2375,2370,925
|
|
20230914,132700,379165030,2370,2365,2370,2365,1692
|
|
20230914,132600,375155065,2365,2365,2365,2365,0
|
|
20230914,132500,375155065,2365,2365,2365,2365,0
|
|
20230914,132400,375155065,2365,2360,2365,2360,1003
|
|
20230914,132300,372782980,2360,2360,2360,2360,18
|
|
20230914,132200,372740500,2355,2355,2355,2355,15
|
|
20230914,132100,372705175,2350,2350,2350,2350,0
|
|
20230914,132000,372705175,2350,2350,2350,2350,0
|
|
20230914,131900,372705175,2350,2350,2350,2350,5
|
|
20230914,131800,372693425,2350,2350,2365,2350,4473
|
|
20230914,131700,362181860,2350,2350,2350,2350,0
|
|
20230914,131600,362181860,2350,2350,2350,2350,0
|
|
20230914,131500,362181860,2350,2350,2350,2350,0
|
|
20230914,131400,362181860,2350,2350,2350,2350,0
|
|
20230914,131300,362181860,2350,2350,2350,2350,0
|
|
20230914,131200,362181860,2350,2350,2350,2350,1
|
|
20230914,131100,362179510,2350,2350,2350,2350,100
|
|
20230914,131000,361944510,2365,2365,2365,2365,0
|
|
20230914,130900,361944510,2365,2365,2365,2365,10
|
|
20230914,130800,361920860,2365,2365,2365,2365,0
|
|
20230914,130700,361920860,2365,2365,2365,2365,1
|
|
20230914,130600,361918495,2350,2350,2350,2350,0
|
|
20230914,130500,361918495,2350,2350,2350,2350,1
|
|
20230914,130400,361916145,2345,2345,2345,2345,2
|
|
20230914,130300,361911455,2345,2345,2345,2345,0
|
|
20230914,130200,361911455,2345,2350,2350,2345,1500
|
|
20230914,130100,358391725,2365,2365,2365,2365,10
|
|
20230914,130000,358368075,2370,2370,2370,2370,0
|
|
20230914,125900,358368075,2370,2370,2370,2370,0
|
|
20230914,125800,358368075,2370,2370,2370,2370,0
|
|
20230914,125700,358368075,2370,2370,2370,2370,1
|
|
20230914,125600,358365705,2350,2355,2355,2350,2800
|
|
20230914,125500,351782635,2370,2370,2370,2370,1
|
|
20230914,125400,351780265,2350,2350,2350,2350,0
|
|
20230914,125300,351780265,2350,2350,2350,2350,0
|
|
20230914,125200,351780265,2350,2350,2350,2350,0
|
|
20230914,125100,351780265,2350,2350,2350,2350,0
|
|
20230914,125000,351780265,2350,2350,2350,2350,0
|
|
20230914,124900,351780265,2350,2370,2370,2350,639
|
|
20230914,124800,350275835,2370,2370,2370,2370,349
|
|
20230914,124700,349448705,2370,2370,2370,2370,0
|
|
20230914,124600,349448705,2370,2355,2370,2350,5234
|
|
20230914,124500,337141115,2370,2365,2370,2355,4206
|
|
20230914,124400,327224125,2370,2370,2370,2370,8
|
|
20230914,124300,327205165,2370,2370,2370,2370,500
|
|
20230914,124200,326020165,2375,2370,2375,2370,2
|
|
20230914,124100,326015420,2370,2370,2370,2370,1
|
|
20230914,124000,326013050,2375,2370,2375,2370,2
|
|
20230914,123900,326008305,2370,2370,2370,2370,0
|
|
20230914,123800,326008305,2370,2370,2370,2370,0
|
|
20230914,123700,326008305,2370,2370,2370,2370,188
|
|
20230914,123600,325562745,2375,2375,2375,2375,1
|
|
20230914,123500,325560370,2370,2370,2370,2370,7
|
|
20230914,123400,325543780,2370,2370,2370,2370,1726
|
|
20230914,123300,321453160,2370,2370,2370,2370,4
|
|
20230914,123200,321443680,2375,2375,2375,2375,1
|
|
20230914,123100,321441305,2375,2375,2375,2375,0
|
|
20230914,123000,321441305,2375,2375,2375,2375,0
|
|
20230914,122900,321441305,2375,2375,2375,2375,3
|
|
20230914,122800,321434180,2375,2375,2375,2360,503
|
|
20230914,122700,320246240,2370,2365,2370,2365,310
|
|
20230914,122600,319511590,2365,2365,2365,2365,5
|
|
20230914,122500,319499765,2365,2365,2365,2365,0
|
|
20230914,122400,319499765,2365,2365,2365,2365,200
|
|
20230914,122300,319026765,2375,2375,2375,2375,50
|
|
20230914,122200,318908015,2375,2375,2375,2375,0
|
|
20230914,122100,318908015,2375,2375,2375,2375,10
|
|
20230914,122000,318884265,2375,2375,2375,2375,0
|
|
20230914,121900,318884265,2375,2375,2375,2375,96
|
|
20230914,121800,318656265,2365,2365,2365,2365,2608
|
|
20230914,121700,312488345,2365,2365,2365,2365,0
|
|
20230914,121600,312488345,2365,2365,2365,2365,0
|
|
20230914,121500,312488345,2365,2365,2365,2365,10
|
|
20230914,121400,312464695,2365,2365,2365,2365,0
|
|
20230914,121300,312464695,2365,2365,2365,2365,115
|
|
20230914,121200,312192720,2370,2370,2370,2370,0
|
|
20230914,121100,312192720,2370,2370,2370,2370,0
|
|
20230914,121000,312192720,2370,2370,2370,2370,500
|
|
20230914,120900,311007720,2370,2370,2370,2370,0
|
|
20230914,120800,311007720,2370,2370,2370,2370,36
|
|
20230914,120700,310922400,2370,2370,2370,2370,50
|
|
20230914,120600,310803900,2370,2370,2370,2370,0
|
|
20230914,120500,310803900,2370,2370,2370,2370,0
|
|
20230914,120400,310803900,2370,2370,2370,2370,3
|
|
20230914,120300,310796790,2370,2370,2370,2370,0
|
|
20230914,120200,310796790,2370,2370,2370,2370,116
|
|
20230914,120100,310521870,2370,2370,2370,2370,3
|
|
20230914,120000,310514760,2370,2370,2370,2370,0
|
|
20230914,115900,310514760,2370,2370,2370,2370,0
|
|
20230914,115800,310514760,2370,2370,2370,2370,0
|
|
20230914,115700,310514760,2370,2370,2370,2370,1020
|
|
20230914,115600,308097360,2375,2375,2375,2375,0
|
|
20230914,115500,308097360,2375,2375,2375,2375,3
|
|
20230914,115400,308090235,2375,2375,2375,2375,5
|
|
20230914,115300,308078360,2370,2370,2370,2370,0
|
|
20230914,115200,308078360,2370,2370,2370,2370,0
|
|
20230914,115100,308078360,2370,2370,2370,2370,15
|
|
20230914,115000,308042810,2375,2375,2375,2375,0
|
|
20230914,114900,308042810,2375,2375,2375,2375,0
|
|
20230914,114800,308042810,2375,2375,2375,2375,0
|
|
20230914,114700,308042810,2375,2375,2375,2375,14
|
|
20230914,114600,308009560,2375,2375,2375,2375,0
|
|
20230914,114500,308009560,2375,2375,2375,2375,0
|
|
20230914,114400,308009560,2375,2375,2375,2375,0
|
|
20230914,114300,308009560,2375,2375,2375,2375,1
|
|
20230914,114200,308007185,2365,2365,2365,2365,73
|
|
20230914,114100,307834540,2365,2365,2365,2365,0
|
|
20230914,114000,307834540,2365,2365,2365,2365,0
|
|
20230914,113900,307834540,2365,2365,2365,2365,1200
|
|
20230914,113800,304996540,2365,2370,2370,2365,17
|
|
20230914,113700,304956310,2370,2370,2370,2370,0
|
|
20230914,113600,304956310,2370,2375,2375,2370,130
|
|
20230914,113500,304648035,2365,2365,2365,2365,5
|
|
20230914,113400,304636210,2370,2370,2370,2370,84
|
|
20230914,113300,304437130,2370,2370,2370,2370,0
|
|
20230914,113200,304437130,2370,2370,2370,2370,0
|
|
20230914,113100,304437130,2370,2370,2370,2370,116
|
|
20230914,113000,304162210,2365,2365,2365,2365,0
|
|
20230914,112900,304162210,2365,2365,2370,2365,4004
|
|
20230914,112800,294692745,2370,2370,2370,2365,2101
|
|
20230914,112700,289716475,2375,2375,2375,2375,13
|
|
20230914,112600,289685600,2375,2375,2375,2375,3
|
|
20230914,112500,289678475,2375,2375,2375,2375,0
|
|
20230914,112400,289678475,2375,2375,2375,2375,0
|
|
20230914,112300,289678475,2375,2375,2375,2375,0
|
|
20230914,112200,289678475,2375,2370,2375,2370,100
|
|
20230914,112100,289441415,2370,2370,2370,2370,100
|
|
20230914,112000,289204415,2370,2370,2370,2370,135
|
|
20230914,111900,288884465,2375,2375,2375,2375,1
|
|
20230914,111800,288882090,2370,2370,2370,2370,0
|
|
20230914,111700,288882090,2370,2375,2375,2370,51
|
|
20230914,111600,288761165,2375,2370,2375,2370,102
|
|
20230914,111500,288519415,2375,2370,2375,2370,101
|
|
20230914,111400,288280040,2375,2370,2375,2370,101
|
|
20230914,111300,288040665,2375,2370,2375,2370,101
|
|
20230914,111200,287801290,2370,2375,2375,2370,110
|
|
20230914,111100,287540540,2375,2370,2375,2370,202
|
|
20230914,111000,287061790,2370,2370,2370,2365,2051
|
|
20230914,110900,282200925,2370,2370,2370,2370,13
|
|
20230914,110800,282170115,2370,2370,2370,2370,1584
|
|
20230914,110700,278416035,2370,2370,2370,2370,45
|
|
20230914,110600,278309385,2365,2365,2365,2365,487
|
|
20230914,110500,277157630,2370,2370,2370,2370,1
|
|
20230914,110400,277155260,2370,2370,2370,2370,0
|
|
20230914,110300,277155260,2370,2365,2370,2365,46
|
|
20230914,110200,277046465,2365,2370,2370,2365,172
|
|
20230914,110100,276639600,2370,2365,2370,2365,2831
|
|
20230914,110000,269944280,2365,2365,2365,2365,944
|
|
20230914,105900,267711720,2360,2360,2360,2360,0
|
|
20230914,105800,267711720,2360,2360,2360,2360,0
|
|
20230914,105700,267711720,2360,2360,2360,2360,0
|
|
20230914,105600,267711720,2360,2360,2360,2360,1487
|
|
20230914,105500,264202400,2360,2360,2360,2360,1
|
|
20230914,105400,264200040,2350,2345,2350,2345,1419
|
|
20230914,105300,260865485,2345,2350,2350,2345,2778
|
|
20230914,105200,254350075,2350,2350,2350,2350,921
|
|
20230914,105100,252185725,2350,2350,2350,2350,175
|
|
20230914,105000,251774475,2350,2350,2350,2350,1001
|
|
20230914,104900,249422125,2360,2360,2360,2360,0
|
|
20230914,104800,249422125,2360,2360,2360,2360,0
|
|
20230914,104700,249422125,2360,2360,2360,2360,0
|
|
20230914,104600,249422125,2360,2360,2360,2360,0
|
|
20230914,104500,249422125,2360,2360,2360,2360,4
|
|
20230914,104400,249412685,2360,2360,2360,2360,1
|
|
20230914,104300,249410325,2350,2350,2350,2350,0
|
|
20230914,104200,249410325,2350,2350,2350,2350,0
|
|
20230914,104100,249410325,2350,2350,2350,2350,0
|
|
20230914,104000,249410325,2350,2350,2350,2350,0
|
|
20230914,103900,249410325,2350,2350,2350,2350,0
|
|
20230914,103800,249410325,2350,2350,2350,2350,150
|
|
20230914,103700,249057825,2350,2350,2350,2350,0
|
|
20230914,103600,249057825,2350,2360,2360,2350,634
|
|
20230914,103500,247564270,2360,2360,2360,2360,0
|
|
20230914,103400,247564270,2360,2360,2360,2360,211
|
|
20230914,103300,247066310,2365,2365,2365,2365,0
|
|
20230914,103200,247066310,2365,2365,2365,2365,100
|
|
20230914,103100,246829810,2365,2365,2365,2365,0
|
|
20230914,103000,246829810,2365,2365,2365,2365,1
|
|
20230914,102900,246827445,2365,2365,2365,2365,817
|
|
20230914,102800,244895240,2365,2365,2365,2365,10
|
|
20230914,102700,244871590,2365,2365,2365,2365,0
|
|
20230914,102600,244871590,2365,2360,2365,2360,2211
|
|
20230914,102500,239643630,2365,2365,2365,2365,10
|
|
20230914,102400,239619980,2360,2360,2360,2360,9
|
|
20230914,102300,239598740,2360,2360,2360,2360,100
|
|
20230914,102200,239362740,2355,2360,2360,2355,65
|
|
20230914,102100,239209640,2360,2360,2360,2360,240
|
|
20230914,102000,238643240,2360,2355,2360,2355,173
|
|
20230914,101900,238235010,2350,2350,2350,2350,5
|
|
20230914,101800,238223260,2350,2350,2350,2350,0
|
|
20230914,101700,238223260,2350,2350,2350,2350,0
|
|
20230914,101600,238223260,2350,2350,2350,2350,200
|
|
20230914,101500,237753260,2350,2350,2350,2350,0
|
|
20230914,101400,237753260,2350,2350,2350,2350,0
|
|
20230914,101300,237753260,2350,2350,2350,2350,50
|
|
20230914,101200,237635760,2350,2350,2350,2350,5
|
|
20230914,101100,237624010,2350,2350,2350,2350,5
|
|
20230914,101000,237612260,2350,2350,2350,2350,198
|
|
20230914,100900,237146960,2350,2350,2350,2350,100
|
|
20230914,100800,236911960,2350,2355,2355,2350,3078
|
|
20230914,100700,229677660,2355,2355,2355,2355,100
|
|
20230914,100600,229442160,2355,2355,2355,2355,1
|
|
20230914,100500,229439805,2345,2345,2345,2345,0
|
|
20230914,100400,229439805,2345,2350,2350,2345,900
|
|
20230914,100300,227325855,2350,2360,2360,2350,699
|
|
20230914,100200,225681505,2360,2360,2360,2360,29
|
|
20230914,100100,225613065,2360,2360,2360,2360,1
|
|
20230914,100000,225610705,2360,2360,2360,2360,10
|
|
20230914,095900,225587105,2360,2360,2360,2360,0
|
|
20230914,095800,225587105,2360,2360,2360,2360,201
|
|
20230914,095700,225112745,2355,2360,2360,2355,2407
|
|
20230914,095600,219432230,2370,2370,2370,2370,101
|
|
20230914,095500,219192860,2365,2365,2375,2365,2213
|
|
20230914,095400,213959105,2375,2375,2375,2375,5
|
|
20230914,095300,213947230,2375,2370,2375,2370,601
|
|
20230914,095200,212522855,2370,2375,2375,2370,585
|
|
20230914,095100,211135405,2375,2370,2375,2370,253
|
|
20230914,095000,210534935,2375,2370,2375,2365,6403
|
|
20230914,094900,195359335,2370,2360,2370,2360,872
|
|
20230914,094800,193294980,2365,2365,2365,2365,10
|
|
20230914,094700,193271330,2365,2365,2365,2365,35
|
|
20230914,094600,193188555,2365,2365,2365,2365,54
|
|
20230914,094500,193060845,2365,2355,2365,2355,2
|
|
20230914,094400,193056125,2365,2365,2365,2365,20
|
|
20230914,094300,193008825,2370,2370,2370,2370,13
|
|
20230914,094200,192978015,2370,2355,2370,2355,1157
|
|
20230914,094100,190253205,2370,2370,2370,2370,50
|
|
20230914,094000,190134705,2370,2365,2370,2350,10441
|
|
20230914,093900,165416890,2365,2365,2365,2365,0
|
|
20230914,093800,165416890,2365,2365,2365,2365,27
|
|
20230914,093700,165353035,2365,2365,2365,2350,182
|
|
20230914,093600,164924540,2355,2360,2365,2355,1004
|
|
20230914,093500,162555105,2355,2355,2355,2355,20
|
|
20230914,093400,162508005,2360,2360,2360,2340,1218
|
|
20230914,093300,159651905,2360,2355,2360,2355,554
|
|
20230914,093200,158344490,2350,2350,2350,2350,277
|
|
20230914,093100,157693540,2350,2350,2350,2350,153
|
|
20230914,093000,157333990,2355,2345,2355,2345,201
|
|
20230914,092900,156862635,2355,2350,2355,2350,119
|
|
20230914,092800,156582925,2355,2360,2360,2355,1012
|
|
20230914,092700,154194665,2360,2355,2360,2355,167
|
|
20230914,092600,153801230,2360,2355,2360,2355,1001
|
|
20230914,092500,151443870,2355,2355,2355,2355,1355
|
|
20230914,092400,148252845,2355,2345,2355,2345,10002
|
|
20230914,092300,124732385,2345,2345,2345,2345,1000
|
|
20230914,092200,122387385,2345,2345,2345,2345,3
|
|
20230914,092100,122380350,2345,2340,2345,2340,13783
|
|
20230914,092000,90109810,2340,2340,2340,2340,2535
|
|
20230914,091900,84177910,2340,2340,2340,2340,0
|
|
20230914,091800,84177910,2340,2340,2340,2340,10
|
|
20230914,091700,84154510,2340,2340,2340,2340,0
|
|
20230914,091600,84154510,2340,2340,2340,2340,162
|
|
20230914,091500,83775430,2345,2335,2345,2335,1831
|
|
20230914,091400,79490890,2335,2335,2335,2335,1535
|
|
20230914,091300,75906665,2330,2330,2330,2330,998
|
|
20230914,091200,73581325,2330,2315,2330,2315,2
|
|
20230914,091100,73576680,2330,2330,2330,2330,0
|
|
20230914,091000,73576680,2330,2330,2330,2330,1
|
|
20230914,090900,73574350,2325,2335,2335,2300,4907
|
|
20230914,090800,62250420,2325,2325,2340,2325,1978
|
|
20230914,090700,57642665,2325,2320,2325,2305,2001
|
|
20230914,090600,53021615,2330,2320,2330,2320,6
|
|
20230914,090500,53007685,2330,2340,2340,2330,2080
|
|
20230914,090400,48143250,2340,2330,2340,2330,1001
|
|
20230914,090300,45810910,2340,2335,2340,2335,255
|
|
20230914,090200,45215480,2335,2325,2335,2325,1636
|
|
20230914,090100,41408110,2315,2320,2325,2315,689
|
|
20230914,090000,39809565,2320,2300,2325,2300,17058
|