621 lines
30 KiB
CSV
621 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191800,763427620,2720,2720,2720,2720,6536
|
|
20230904,191700,763427620,2720,2720,2720,2720,0
|
|
20230904,191600,763427620,2720,2720,2720,2720,0
|
|
20230904,191500,763427620,2720,2720,2720,2720,0
|
|
20230904,191400,763427620,2720,2720,2720,2720,0
|
|
20230904,191300,763427620,2720,2720,2720,2720,0
|
|
20230904,191200,763427620,2720,2720,2720,2720,0
|
|
20230904,191100,763427620,2720,2720,2720,2720,0
|
|
20230904,191000,763427620,2720,2720,2720,2720,0
|
|
20230904,190900,763427620,2720,2720,2720,2720,0
|
|
20230904,190800,763427620,2720,2720,2720,2720,0
|
|
20230904,190700,763427620,2720,2720,2720,2720,0
|
|
20230904,190600,763427620,2720,2720,2720,2720,0
|
|
20230904,190500,763427620,2720,2720,2720,2720,0
|
|
20230904,190400,763427620,2720,2720,2720,2720,0
|
|
20230904,190300,763427620,2720,2720,2720,2720,0
|
|
20230904,190200,763427620,2720,2720,2720,2720,0
|
|
20230904,190100,763427620,2720,2720,2720,2720,0
|
|
20230904,190000,763427620,2720,2720,2720,2720,0
|
|
20230904,185900,763427620,2720,2720,2720,2720,0
|
|
20230904,185800,763427620,2720,2720,2720,2720,0
|
|
20230904,185700,763427620,2720,2720,2720,2720,0
|
|
20230904,185600,763427620,2720,2720,2720,2720,0
|
|
20230904,185500,763427620,2720,2720,2720,2720,0
|
|
20230904,185400,763427620,2720,2720,2720,2720,0
|
|
20230904,185300,763427620,2720,2720,2720,2720,0
|
|
20230904,185200,763427620,2720,2720,2720,2720,0
|
|
20230904,185100,763427620,2720,2720,2720,2720,0
|
|
20230904,185000,763427620,2720,2720,2720,2720,0
|
|
20230904,184900,763427620,2720,2720,2720,2720,0
|
|
20230904,184800,763427620,2720,2720,2720,2720,6536
|
|
20230904,184700,763427620,2720,2720,2720,2720,0
|
|
20230904,184600,763427620,2720,2720,2720,2720,0
|
|
20230904,184500,763427620,2720,2720,2720,2720,0
|
|
20230904,184400,763427620,2720,2720,2720,2720,0
|
|
20230904,184300,763427620,2720,2720,2720,2720,0
|
|
20230904,184200,763427620,2720,2720,2720,2720,0
|
|
20230904,184100,763427620,2720,2720,2720,2720,0
|
|
20230904,184000,763427620,2720,2720,2720,2720,0
|
|
20230904,183900,763427620,2720,2720,2720,2720,0
|
|
20230904,183800,763427620,2720,2720,2720,2720,0
|
|
20230904,183700,763427620,2720,2720,2720,2720,0
|
|
20230904,183600,763427620,2720,2720,2720,2720,0
|
|
20230904,183500,763427620,2720,2720,2720,2720,0
|
|
20230904,183400,763427620,2720,2720,2720,2720,0
|
|
20230904,183300,763427620,2720,2720,2720,2720,0
|
|
20230904,183200,763427620,2720,2720,2720,2720,0
|
|
20230904,183100,763427620,2720,2720,2720,2720,0
|
|
20230904,183000,763427620,2720,2720,2720,2720,0
|
|
20230904,182900,763427620,2720,2720,2720,2720,0
|
|
20230904,182800,763427620,2720,2720,2720,2720,0
|
|
20230904,182700,763427620,2720,2720,2720,2720,0
|
|
20230904,182600,763427620,2720,2720,2720,2720,0
|
|
20230904,182500,763427620,2720,2720,2720,2720,0
|
|
20230904,182400,763427620,2720,2720,2720,2720,0
|
|
20230904,182300,763427620,2720,2720,2720,2720,0
|
|
20230904,182200,763427620,2720,2720,2720,2720,0
|
|
20230904,182100,763427620,2720,2720,2720,2720,0
|
|
20230904,182000,763427620,2720,2720,2720,2720,0
|
|
20230904,181900,763427620,2720,2720,2720,2720,0
|
|
20230904,181800,763427620,2720,2720,2720,2720,6536
|
|
20230904,181700,763427620,2720,2720,2720,2720,0
|
|
20230904,181600,763427620,2720,2720,2720,2720,0
|
|
20230904,181500,763427620,2720,2720,2720,2720,0
|
|
20230904,181400,763427620,2720,2720,2720,2720,0
|
|
20230904,181300,763427620,2720,2720,2720,2720,0
|
|
20230904,181200,763427620,2720,2720,2720,2720,0
|
|
20230904,181100,763427620,2720,2720,2720,2720,0
|
|
20230904,181000,763427620,2720,2720,2720,2720,0
|
|
20230904,180900,763427620,2720,2720,2720,2720,0
|
|
20230904,180800,763427620,2720,2720,2720,2720,0
|
|
20230904,180700,763427620,2720,2720,2720,2720,0
|
|
20230904,180600,763427620,2720,2720,2720,2720,0
|
|
20230904,180500,763427620,2720,2720,2720,2720,0
|
|
20230904,180400,763427620,2720,2720,2720,2720,0
|
|
20230904,180300,763427620,2720,2720,2720,2720,0
|
|
20230904,180200,763427620,2720,2720,2720,2720,0
|
|
20230904,180100,763427620,2720,2720,2720,2720,0
|
|
20230904,180000,763427620,2720,2720,2720,2720,0
|
|
20230904,175900,763427620,2720,2720,2720,2720,0
|
|
20230904,175800,763427620,2720,2720,2720,2720,0
|
|
20230904,175700,763427620,2720,2720,2720,2720,0
|
|
20230904,175600,763427620,2720,2720,2720,2720,0
|
|
20230904,175500,763427620,2720,2720,2720,2720,0
|
|
20230904,175400,763427620,2720,2720,2720,2720,0
|
|
20230904,175300,763427620,2720,2720,2720,2720,0
|
|
20230904,175200,763427620,2720,2720,2720,2720,0
|
|
20230904,175100,763427620,2720,2720,2720,2720,0
|
|
20230904,175000,763427620,2720,2720,2720,2720,0
|
|
20230904,174900,763427620,2720,2720,2720,2720,0
|
|
20230904,174800,763427620,2720,2720,2720,2720,6536
|
|
20230904,174700,763427620,2720,2720,2720,2720,0
|
|
20230904,174600,763427620,2720,2720,2720,2720,0
|
|
20230904,174500,763427620,2720,2720,2720,2720,0
|
|
20230904,174400,763427620,2720,2720,2720,2720,0
|
|
20230904,174300,763427620,2720,2720,2720,2720,0
|
|
20230904,174200,763427620,2720,2720,2720,2720,0
|
|
20230904,174100,763427620,2720,2720,2720,2720,0
|
|
20230904,174000,763427620,2720,2720,2720,2720,0
|
|
20230904,173900,763427620,2720,2720,2720,2720,0
|
|
20230904,173800,763427620,2720,2720,2720,2720,0
|
|
20230904,173700,763427620,2720,2720,2720,2720,0
|
|
20230904,173600,763427620,2720,2720,2720,2720,0
|
|
20230904,173500,763427620,2720,2720,2720,2720,0
|
|
20230904,173400,763427620,2720,2720,2720,2720,0
|
|
20230904,173300,763427620,2720,2720,2720,2720,0
|
|
20230904,173200,763427620,2720,2720,2720,2720,0
|
|
20230904,173100,763427620,2720,2720,2720,2720,0
|
|
20230904,173000,763427620,2720,2720,2720,2720,0
|
|
20230904,172900,763427620,2720,2720,2720,2720,0
|
|
20230904,172800,763427620,2720,2720,2720,2720,0
|
|
20230904,172700,763427620,2720,2720,2720,2720,0
|
|
20230904,172600,763427620,2720,2720,2720,2720,0
|
|
20230904,172500,763427620,2720,2720,2720,2720,0
|
|
20230904,172400,763427620,2720,2720,2720,2720,0
|
|
20230904,172300,763427620,2720,2720,2720,2720,0
|
|
20230904,172200,763427620,2720,2720,2720,2720,0
|
|
20230904,172100,763427620,2720,2720,2720,2720,0
|
|
20230904,172000,763427620,2720,2720,2720,2720,0
|
|
20230904,171900,763427620,2720,2720,2720,2720,0
|
|
20230904,171800,763427620,2720,2720,2720,2720,6536
|
|
20230904,171700,763427620,2720,2720,2720,2720,0
|
|
20230904,171600,763427620,2720,2720,2720,2720,0
|
|
20230904,171500,763427620,2720,2720,2720,2720,0
|
|
20230904,171400,763427620,2720,2720,2720,2720,0
|
|
20230904,171300,763427620,2720,2720,2720,2720,0
|
|
20230904,171200,763427620,2720,2720,2720,2720,0
|
|
20230904,171100,763427620,2720,2720,2720,2720,0
|
|
20230904,171000,763427620,2720,2720,2720,2720,0
|
|
20230904,170900,763427620,2720,2720,2720,2720,0
|
|
20230904,170800,763427620,2720,2720,2720,2720,0
|
|
20230904,170700,763427620,2720,2720,2720,2720,0
|
|
20230904,170600,763427620,2720,2720,2720,2720,0
|
|
20230904,170500,763427620,2720,2720,2720,2720,0
|
|
20230904,170400,763427620,2720,2720,2720,2720,0
|
|
20230904,170300,763427620,2720,2720,2720,2720,0
|
|
20230904,170200,763427620,2720,2720,2720,2720,0
|
|
20230904,170100,763427620,2720,2720,2720,2720,0
|
|
20230904,170000,763427620,2720,2720,2720,2720,0
|
|
20230904,165900,763427620,2720,2720,2720,2720,0
|
|
20230904,165800,763427620,2720,2720,2720,2720,0
|
|
20230904,165700,763427620,2720,2720,2720,2720,0
|
|
20230904,165600,763427620,2720,2720,2720,2720,0
|
|
20230904,165500,763427620,2720,2720,2720,2720,0
|
|
20230904,165400,763427620,2720,2720,2720,2720,0
|
|
20230904,165300,763427620,2720,2720,2720,2720,0
|
|
20230904,165200,763427620,2720,2720,2720,2720,0
|
|
20230904,165100,763427620,2720,2720,2720,2720,0
|
|
20230904,165000,763427620,2720,2720,2720,2720,0
|
|
20230904,164900,763427620,2720,2720,2720,2720,0
|
|
20230904,164800,763427620,2720,2720,2720,2720,6536
|
|
20230904,164700,763427620,2720,2720,2720,2720,0
|
|
20230904,164600,763427620,2720,2720,2720,2720,0
|
|
20230904,164500,763427620,2720,2720,2720,2720,0
|
|
20230904,164400,763427620,2720,2720,2720,2720,0
|
|
20230904,164300,763427620,2720,2720,2720,2720,0
|
|
20230904,164200,763427620,2720,2720,2720,2720,0
|
|
20230904,164100,763427620,2720,2720,2720,2720,0
|
|
20230904,164000,763427620,2720,2720,2720,2720,0
|
|
20230904,163900,763427620,2720,2720,2720,2720,0
|
|
20230904,163800,763427620,2720,2720,2720,2720,0
|
|
20230904,163700,763427620,2720,2720,2720,2720,0
|
|
20230904,163600,763427620,2720,2720,2720,2720,0
|
|
20230904,163500,763427620,2720,2720,2720,2720,0
|
|
20230904,163400,763427620,2720,2720,2720,2720,0
|
|
20230904,163300,763427620,2720,2720,2720,2720,0
|
|
20230904,163200,763427620,2720,2720,2720,2720,0
|
|
20230904,163100,763427620,2720,2720,2720,2720,0
|
|
20230904,163000,763427620,2720,2720,2720,2720,0
|
|
20230904,162900,763427620,2720,2720,2720,2720,0
|
|
20230904,162800,763427620,2720,2720,2720,2720,0
|
|
20230904,162700,763427620,2720,2720,2720,2720,0
|
|
20230904,162600,763427620,2720,2720,2720,2720,0
|
|
20230904,162500,763427620,2720,2720,2720,2720,0
|
|
20230904,162400,763427620,2720,2720,2720,2720,0
|
|
20230904,162300,763427620,2720,2720,2720,2720,0
|
|
20230904,162200,763427620,2720,2720,2720,2720,0
|
|
20230904,162100,763427620,2720,2720,2720,2720,0
|
|
20230904,162000,763427620,2720,2720,2720,2720,0
|
|
20230904,161900,763427620,2720,2720,2720,2720,0
|
|
20230904,161800,763427620,2720,2720,2720,2720,6536
|
|
20230904,161700,763427620,2720,2720,2720,2720,0
|
|
20230904,161600,763427620,2720,2720,2720,2720,0
|
|
20230904,161500,763427620,2720,2720,2720,2720,0
|
|
20230904,161400,763427620,2720,2720,2720,2720,0
|
|
20230904,161300,763427620,2720,2720,2720,2720,0
|
|
20230904,161200,763427620,2720,2720,2720,2720,0
|
|
20230904,161100,763427620,2720,2720,2720,2720,0
|
|
20230904,161000,763427620,2720,2720,2720,2720,0
|
|
20230904,160900,763427620,2720,2720,2720,2720,0
|
|
20230904,160800,763427620,2720,2720,2720,2720,0
|
|
20230904,160700,763427620,2720,2720,2720,2720,0
|
|
20230904,160600,763427620,2720,2720,2720,2720,0
|
|
20230904,160500,763427620,2720,2720,2720,2720,0
|
|
20230904,160400,763427620,2720,2720,2720,2720,0
|
|
20230904,160300,763427620,2720,2720,2720,2720,0
|
|
20230904,160200,763427620,2720,2720,2720,2720,0
|
|
20230904,160100,763427620,2720,2720,2720,2720,0
|
|
20230904,160000,763427620,2720,2720,2720,2720,0
|
|
20230904,155900,763427620,2720,2720,2720,2720,0
|
|
20230904,155800,763427620,2720,2720,2720,2720,0
|
|
20230904,155700,763427620,2720,2720,2720,2720,0
|
|
20230904,155600,763427620,2720,2720,2720,2720,0
|
|
20230904,155500,763427620,2720,2720,2720,2720,0
|
|
20230904,155400,763427620,2720,2720,2720,2720,0
|
|
20230904,155300,763427620,2720,2720,2720,2720,0
|
|
20230904,155200,763427620,2720,2720,2720,2720,0
|
|
20230904,155100,763427620,2720,2720,2720,2720,0
|
|
20230904,155000,763427620,2720,2720,2720,2720,0
|
|
20230904,154900,763427620,2720,2720,2720,2720,0
|
|
20230904,154800,763427620,2720,2720,2720,2720,6536
|
|
20230904,154700,763427620,2720,2720,2720,2720,0
|
|
20230904,154600,763427620,2720,2720,2720,2720,0
|
|
20230904,154500,763427620,2720,2720,2720,2720,0
|
|
20230904,154400,763427620,2720,2720,2720,2720,0
|
|
20230904,154300,763427620,2720,2720,2720,2720,0
|
|
20230904,154200,763427620,2720,2720,2720,2720,0
|
|
20230904,154100,763427620,2720,2720,2720,2720,0
|
|
20230904,154000,763427620,2720,2720,2720,2720,0
|
|
20230904,153900,763427620,2720,2720,2720,2720,0
|
|
20230904,153800,763427620,2720,2720,2720,2720,0
|
|
20230904,153700,763427620,2720,2720,2720,2720,0
|
|
20230904,153600,763427620,2720,2720,2720,2720,0
|
|
20230904,153500,763427620,2720,2720,2720,2720,0
|
|
20230904,153400,763427620,2720,2720,2720,2720,0
|
|
20230904,153300,763427620,2720,2720,2720,2720,0
|
|
20230904,153200,763427620,2720,2720,2720,2720,0
|
|
20230904,153100,763427620,2720,2720,2720,2720,0
|
|
20230904,153000,763427620,2720,2720,2720,2720,6536
|
|
20230904,152900,745649700,2735,2735,2735,2735,0
|
|
20230904,152800,745649700,2735,2735,2735,2735,0
|
|
20230904,152700,745649700,2735,2735,2735,2735,0
|
|
20230904,152600,745649700,2735,2735,2735,2735,0
|
|
20230904,152500,745649700,2735,2735,2735,2735,0
|
|
20230904,152400,745649700,2735,2735,2735,2735,0
|
|
20230904,152300,745649700,2735,2735,2735,2735,0
|
|
20230904,152200,745649700,2735,2735,2735,2735,0
|
|
20230904,152100,745649700,2735,2735,2735,2735,0
|
|
20230904,152000,745649700,2735,2735,2735,2735,0
|
|
20230904,151900,745649700,2735,2735,2735,2735,22
|
|
20230904,151800,745589530,2735,2735,2735,2735,72
|
|
20230904,151700,745392610,2735,2735,2735,2730,390
|
|
20230904,151600,744327465,2735,2730,2735,2730,209
|
|
20230904,151500,743756860,2735,2730,2735,2730,420
|
|
20230904,151400,742609080,2740,2740,2740,2740,190
|
|
20230904,151300,742088480,2740,2740,2740,2740,7
|
|
20230904,151200,742069300,2740,2740,2740,2740,1509
|
|
20230904,151100,737934640,2720,2720,2720,2720,1
|
|
20230904,151000,737931920,2740,2730,2740,2730,258
|
|
20230904,150900,737225220,2735,2735,2735,2735,73
|
|
20230904,150800,737025565,2735,2735,2735,2735,103
|
|
20230904,150700,736743860,2735,2735,2735,2735,1011
|
|
20230904,150600,733978775,2735,2735,2735,2735,36
|
|
20230904,150500,733880315,2735,2735,2735,2735,406
|
|
20230904,150400,732769905,2735,2735,2735,2735,0
|
|
20230904,150300,732769905,2735,2735,2735,2735,839
|
|
20230904,150200,730475240,2735,2725,2735,2720,367
|
|
20230904,150100,729475755,2735,2730,2735,2730,2576
|
|
20230904,150000,722435100,2735,2735,2735,2735,2
|
|
20230904,145900,722429630,2735,2735,2735,2730,1284
|
|
20230904,145800,718924295,2735,2735,2735,2735,8
|
|
20230904,145700,718902415,2735,2730,2735,2730,1503
|
|
20230904,145600,714797080,2730,2730,2730,2730,95
|
|
20230904,145500,714537730,2725,2730,2730,2725,13
|
|
20230904,145400,714502265,2730,2730,2730,2730,46
|
|
20230904,145300,714376685,2730,2730,2730,2730,1550
|
|
20230904,145200,710145185,2730,2730,2730,2730,8
|
|
20230904,145100,710123345,2730,2730,2730,2730,0
|
|
20230904,145000,710123345,2730,2730,2730,2730,0
|
|
20230904,144900,710123345,2730,2730,2730,2730,8
|
|
20230904,144800,710101505,2730,2730,2730,2730,0
|
|
20230904,144700,710101505,2730,2725,2730,2725,942
|
|
20230904,144600,707534550,2730,2730,2730,2730,96
|
|
20230904,144500,707272470,2735,2735,2735,2735,10
|
|
20230904,144400,707245120,2735,2725,2735,2725,201
|
|
20230904,144300,706697385,2735,2735,2735,2735,0
|
|
20230904,144200,706697385,2735,2735,2735,2735,96
|
|
20230904,144100,706434825,2725,2725,2725,2725,0
|
|
20230904,144000,706434825,2725,2725,2725,2725,0
|
|
20230904,143900,706434825,2725,2725,2725,2725,79
|
|
20230904,143800,706219550,2725,2730,2730,2725,601
|
|
20230904,143700,704581820,2725,2725,2725,2725,2000
|
|
20230904,143600,699131820,2730,2730,2730,2730,0
|
|
20230904,143500,699131820,2730,2730,2730,2730,4
|
|
20230904,143400,699120900,2725,2730,2730,2725,40
|
|
20230904,143300,699011890,2730,2730,2730,2730,87
|
|
20230904,143200,698774380,2730,2730,2730,2730,0
|
|
20230904,143100,698774380,2730,2730,2730,2730,0
|
|
20230904,143000,698774380,2730,2730,2730,2730,220
|
|
20230904,142900,698173780,2730,2730,2730,2730,57
|
|
20230904,142800,698018170,2725,2725,2725,2725,519
|
|
20230904,142700,696603895,2725,2725,2725,2725,100
|
|
20230904,142600,696331395,2725,2725,2725,2725,0
|
|
20230904,142500,696331395,2725,2725,2725,2725,32
|
|
20230904,142400,696244195,2725,2725,2725,2725,95
|
|
20230904,142300,695985320,2725,2725,2725,2725,255
|
|
20230904,142200,695290445,2725,2725,2725,2725,100
|
|
20230904,142100,695017945,2725,2730,2730,2725,2133
|
|
20230904,142000,689204150,2730,2730,2730,2730,49
|
|
20230904,141900,689070380,2725,2735,2735,2725,237
|
|
20230904,141800,688423685,2735,2735,2735,2735,0
|
|
20230904,141700,688423685,2735,2735,2735,2735,0
|
|
20230904,141600,688423685,2735,2735,2735,2735,0
|
|
20230904,141500,688423685,2735,2735,2735,2735,0
|
|
20230904,141400,688423685,2735,2735,2735,2725,102
|
|
20230904,141300,688145715,2730,2735,2735,2730,1698
|
|
20230904,141200,683509675,2735,2735,2735,2735,0
|
|
20230904,141100,683509675,2735,2730,2735,2725,23
|
|
20230904,141000,683446890,2725,2725,2725,2725,1346
|
|
20230904,140900,679779040,2740,2740,2740,2740,1
|
|
20230904,140800,679776300,2725,2725,2725,2725,400
|
|
20230904,140700,678686300,2740,2740,2740,2730,102
|
|
20230904,140600,678406830,2745,2745,2745,2745,0
|
|
20230904,140500,678406830,2745,2745,2745,2745,0
|
|
20230904,140400,678406830,2745,2740,2745,2740,99
|
|
20230904,140300,678135565,2740,2740,2740,2740,2290
|
|
20230904,140200,671860965,2740,2740,2740,2740,5
|
|
20230904,140100,671847265,2740,2740,2740,2740,1
|
|
20230904,140000,671844525,2730,2730,2730,2730,500
|
|
20230904,135900,670479525,2740,2725,2740,2725,100
|
|
20230904,135800,670206995,2740,2740,2740,2740,0
|
|
20230904,135700,670206995,2740,2740,2740,2740,5
|
|
20230904,135600,670193295,2740,2740,2740,2740,0
|
|
20230904,135500,670193295,2740,2740,2740,2740,2200
|
|
20230904,135400,664165295,2740,2740,2740,2740,10
|
|
20230904,135300,664137895,2740,2740,2740,2740,1
|
|
20230904,135200,664135155,2725,2730,2740,2725,2451
|
|
20230904,135100,657452385,2740,2740,2740,2740,0
|
|
20230904,135000,657452385,2740,2740,2740,2740,729
|
|
20230904,134900,655454925,2745,2745,2745,2745,0
|
|
20230904,134800,655454925,2745,2745,2745,2745,0
|
|
20230904,134700,655454925,2745,2745,2745,2745,0
|
|
20230904,134600,655454925,2745,2745,2745,2745,0
|
|
20230904,134500,655454925,2745,2740,2745,2730,2808
|
|
20230904,134400,647761305,2745,2735,2745,2735,1657
|
|
20230904,134300,643221125,2740,2740,2740,2740,0
|
|
20230904,134200,643221125,2740,2740,2740,2740,1
|
|
20230904,134100,643218385,2730,2740,2740,2730,94
|
|
20230904,134000,642960875,2740,2740,2740,2740,0
|
|
20230904,133900,642960875,2740,2740,2740,2740,190
|
|
20230904,133800,642440275,2740,2740,2740,2740,1
|
|
20230904,133700,642437535,2735,2735,2735,2735,4
|
|
20230904,133600,642426595,2740,2740,2740,2740,0
|
|
20230904,133500,642426595,2740,2740,2740,2740,0
|
|
20230904,133400,642426595,2740,2740,2740,2740,2
|
|
20230904,133300,642421115,2740,2740,2740,2740,500
|
|
20230904,133200,641051115,2740,2740,2740,2740,0
|
|
20230904,133100,641051115,2740,2740,2740,2740,0
|
|
20230904,133000,641051115,2740,2740,2740,2740,0
|
|
20230904,132900,641051115,2740,2740,2740,2740,1
|
|
20230904,132800,641048375,2725,2725,2725,2725,2
|
|
20230904,132700,641042925,2740,2740,2740,2740,2591
|
|
20230904,132600,633943585,2740,2740,2740,2740,2000
|
|
20230904,132500,628463585,2740,2740,2740,2740,0
|
|
20230904,132400,628463585,2740,2740,2740,2740,0
|
|
20230904,132300,628463585,2740,2740,2740,2740,1289
|
|
20230904,132200,624931725,2740,2740,2740,2740,1
|
|
20230904,132100,624928985,2725,2725,2725,2725,6
|
|
20230904,132000,624912635,2740,2740,2740,2740,1
|
|
20230904,131900,624909895,2725,2730,2730,2725,10
|
|
20230904,131800,624882640,2725,2730,2730,2725,185
|
|
20230904,131700,624378505,2740,2730,2740,2730,367
|
|
20230904,131600,623376585,2740,2735,2740,2735,1946
|
|
20230904,131500,618052430,2740,2740,2740,2740,0
|
|
20230904,131400,618052430,2740,2725,2740,2725,254
|
|
20230904,131300,617360265,2740,2730,2740,2715,13544
|
|
20230904,131200,580449740,2735,2740,2740,2735,4018
|
|
20230904,131100,569445780,2745,2750,2750,2745,1410
|
|
20230904,131000,565570805,2745,2760,2760,2745,1994
|
|
20230904,130900,560083880,2755,2770,2770,2750,1709
|
|
20230904,130800,555354125,2755,2750,2775,2740,17683
|
|
20230904,130700,506451535,2740,2760,2760,2740,59
|
|
20230904,130600,506289355,2760,2735,2760,2730,15101
|
|
20230904,130500,464805795,2730,2730,2730,2725,3232
|
|
20230904,130400,455988085,2735,2735,2735,2735,0
|
|
20230904,130300,455988085,2735,2735,2735,2735,0
|
|
20230904,130200,455988085,2735,2735,2735,2735,5
|
|
20230904,130100,455974410,2735,2735,2735,2735,5
|
|
20230904,130000,455960735,2735,2725,2735,2725,190
|
|
20230904,125900,455442085,2730,2725,2730,2725,11
|
|
20230904,125800,455412060,2735,2725,2735,2725,602
|
|
20230904,125700,453771590,2725,2725,2725,2725,0
|
|
20230904,125600,453771590,2725,2725,2725,2725,0
|
|
20230904,125500,453771590,2725,2740,2740,2725,703
|
|
20230904,125400,451855360,2740,2740,2740,2740,12
|
|
20230904,125300,451822480,2740,2735,2740,2735,681
|
|
20230904,125200,449958175,2735,2735,2735,2735,2
|
|
20230904,125100,449952705,2735,2730,2735,2730,303
|
|
20230904,125000,449125030,2730,2725,2730,2725,154
|
|
20230904,124900,448705360,2730,2730,2730,2730,1
|
|
20230904,124800,448702630,2725,2725,2725,2725,0
|
|
20230904,124700,448702630,2725,2730,2730,2725,1001
|
|
20230904,124600,445974900,2725,2730,2730,2725,1110
|
|
20230904,124500,442949615,2730,2725,2730,2725,51
|
|
20230904,124400,442810390,2730,2725,2730,2725,626
|
|
20230904,124300,441104290,2730,2730,2730,2730,1000
|
|
20230904,124200,438374290,2730,2730,2730,2730,1
|
|
20230904,124100,438371560,2730,2730,2730,2730,126
|
|
20230904,124000,438027580,2740,2740,2740,2740,0
|
|
20230904,123900,438027580,2740,2730,2740,2730,15
|
|
20230904,123800,437986595,2725,2725,2725,2725,1
|
|
20230904,123700,437983870,2725,2725,2725,2725,0
|
|
20230904,123600,437983870,2725,2730,2730,2725,1075
|
|
20230904,123500,435050620,2735,2735,2735,2735,0
|
|
20230904,123400,435050620,2735,2735,2735,2735,0
|
|
20230904,123300,435050620,2735,2735,2735,2735,12
|
|
20230904,123200,435017800,2735,2735,2735,2735,5
|
|
20230904,123100,435004125,2740,2735,2740,2730,590
|
|
20230904,123000,433393395,2740,2740,2740,2740,0
|
|
20230904,122900,433393395,2740,2740,2740,2740,0
|
|
20230904,122800,433393395,2740,2740,2740,2740,1
|
|
20230904,122700,433390655,2730,2730,2730,2730,405
|
|
20230904,122600,432285005,2730,2730,2730,2730,2
|
|
20230904,122500,432279545,2735,2735,2735,2735,1662
|
|
20230904,122400,427733975,2740,2740,2740,2740,0
|
|
20230904,122300,427733975,2740,2740,2740,2740,0
|
|
20230904,122200,427733975,2740,2740,2740,2740,0
|
|
20230904,122100,427733975,2740,2740,2740,2740,38
|
|
20230904,122000,427629855,2745,2745,2745,2745,40
|
|
20230904,121900,427520055,2745,2735,2745,2735,87
|
|
20230904,121800,427281250,2745,2745,2745,2745,0
|
|
20230904,121700,427281250,2745,2745,2745,2745,0
|
|
20230904,121600,427281250,2745,2745,2745,2745,1
|
|
20230904,121500,427278505,2745,2745,2745,2745,0
|
|
20230904,121400,427278505,2745,2745,2745,2745,0
|
|
20230904,121300,427278505,2745,2745,2745,2745,99
|
|
20230904,121200,427006750,2745,2745,2745,2745,1
|
|
20230904,121100,427004005,2745,2745,2745,2745,0
|
|
20230904,121000,427004005,2745,2745,2745,2745,0
|
|
20230904,120900,427004005,2745,2745,2745,2745,2
|
|
20230904,120800,426998515,2745,2745,2745,2745,0
|
|
20230904,120700,426998515,2745,2745,2745,2745,0
|
|
20230904,120600,426998515,2745,2745,2745,2745,1
|
|
20230904,120500,426995770,2730,2730,2745,2730,59
|
|
20230904,120400,426834685,2745,2745,2745,2745,3
|
|
20230904,120300,426826450,2745,2745,2745,2745,6
|
|
20230904,120200,426809980,2750,2750,2750,2750,0
|
|
20230904,120100,426809980,2750,2750,2750,2750,1
|
|
20230904,120000,426807230,2735,2735,2735,2735,1427
|
|
20230904,115900,422904385,2750,2750,2750,2750,0
|
|
20230904,115800,422904385,2750,2740,2750,2740,1002
|
|
20230904,115700,420158885,2750,2750,2750,2750,0
|
|
20230904,115600,420158885,2750,2750,2750,2750,120
|
|
20230904,115500,419828885,2750,2750,2750,2750,0
|
|
20230904,115400,419828885,2750,2750,2750,2750,0
|
|
20230904,115300,419828885,2750,2735,2750,2735,149
|
|
20230904,115200,419419150,2750,2750,2750,2750,0
|
|
20230904,115100,419419150,2750,2735,2750,2735,8
|
|
20230904,115000,419397240,2735,2735,2735,2735,102
|
|
20230904,114900,419118270,2750,2750,2750,2750,0
|
|
20230904,114800,419118270,2750,2750,2750,2750,0
|
|
20230904,114700,419118270,2750,2750,2750,2750,98
|
|
20230904,114600,418848770,2750,2750,2750,2750,50
|
|
20230904,114500,418711270,2750,2750,2750,2750,3
|
|
20230904,114400,418703020,2755,2755,2755,2755,0
|
|
20230904,114300,418703020,2755,2740,2755,2740,1275
|
|
20230904,114200,415209505,2755,2755,2755,2755,2
|
|
20230904,114100,415203995,2755,2755,2755,2755,1
|
|
20230904,114000,415201240,2740,2745,2755,2740,1001
|
|
20230904,113900,412445055,2745,2745,2745,2745,86
|
|
20230904,113800,412208985,2745,2745,2745,2745,3
|
|
20230904,113700,412200750,2740,2750,2750,2740,401
|
|
20230904,113600,411102000,2750,2750,2750,2750,0
|
|
20230904,113500,411102000,2750,2750,2750,2750,91
|
|
20230904,113400,410851750,2750,2750,2750,2740,2641
|
|
20230904,113300,403589100,2745,2745,2745,2745,2306
|
|
20230904,113200,397259130,2745,2745,2745,2745,0
|
|
20230904,113100,397259130,2745,2745,2745,2745,0
|
|
20230904,113000,397259130,2745,2745,2745,2745,1154
|
|
20230904,112900,394091400,2745,2745,2745,2745,1134
|
|
20230904,112800,390978570,2745,2745,2745,2745,1
|
|
20230904,112700,390975825,2730,2730,2730,2730,0
|
|
20230904,112600,390975825,2730,2730,2730,2730,930
|
|
20230904,112500,388436925,2730,2740,2740,2730,486
|
|
20230904,112400,387107585,2740,2740,2740,2740,0
|
|
20230904,112300,387107585,2740,2740,2740,2740,152
|
|
20230904,112200,386691105,2745,2740,2745,2740,437
|
|
20230904,112100,385493305,2735,2735,2735,2735,114
|
|
20230904,112000,385181515,2740,2735,2740,2735,162
|
|
20230904,111900,384737995,2740,2740,2740,2740,0
|
|
20230904,111800,384737995,2740,2740,2740,2740,0
|
|
20230904,111700,384737995,2740,2740,2740,2740,0
|
|
20230904,111600,384737995,2740,2740,2740,2740,1
|
|
20230904,111500,384735255,2730,2730,2730,2730,186
|
|
20230904,111400,384227475,2730,2735,2735,2730,3114
|
|
20230904,111300,375726250,2740,2730,2740,2730,363
|
|
20230904,111200,374735250,2740,2730,2740,2730,1486
|
|
20230904,111100,370665870,2740,2740,2740,2740,0
|
|
20230904,111000,370665870,2740,2740,2740,2740,0
|
|
20230904,110900,370665870,2740,2740,2740,2740,0
|
|
20230904,110800,370665870,2740,2740,2740,2740,0
|
|
20230904,110700,370665870,2740,2740,2740,2740,0
|
|
20230904,110600,370665870,2740,2740,2740,2740,1
|
|
20230904,110500,370663130,2730,2730,2730,2730,1620
|
|
20230904,110400,366240530,2740,2735,2740,2735,30
|
|
20230904,110300,366158450,2740,2740,2740,2740,0
|
|
20230904,110200,366158450,2740,2740,2740,2740,0
|
|
20230904,110100,366158450,2740,2740,2740,2740,4
|
|
20230904,110000,366147490,2745,2745,2745,2745,0
|
|
20230904,105900,366147490,2745,2745,2745,2745,0
|
|
20230904,105800,366147490,2745,2745,2745,2745,1
|
|
20230904,105700,366144745,2725,2730,2745,2725,3903
|
|
20230904,105600,355502100,2745,2735,2745,2730,1028
|
|
20230904,105500,352690470,2740,2740,2740,2740,0
|
|
20230904,105400,352690470,2740,2740,2740,2740,0
|
|
20230904,105300,352690470,2740,2740,2740,2740,1105
|
|
20230904,105200,349662770,2740,2735,2740,2735,1690
|
|
20230904,105100,345039120,2740,2740,2745,2740,2002
|
|
20230904,105000,339553635,2750,2745,2750,2745,1634
|
|
20230904,104900,335068300,2755,2755,2760,2745,1364
|
|
20230904,104800,331309690,2760,2760,2760,2745,3817
|
|
20230904,104700,320819170,2765,2760,2765,2755,6821
|
|
20230904,104600,301986875,2760,2755,2760,2755,4386
|
|
20230904,104500,289902440,2755,2745,2755,2745,5280
|
|
20230904,104400,275374845,2750,2750,2750,2745,989
|
|
20230904,104300,272656740,2745,2740,2745,2740,5090
|
|
20230904,104200,258694445,2740,2735,2740,2735,1321
|
|
20230904,104100,255081505,2735,2735,2735,2735,2100
|
|
20230904,104000,249338005,2735,2735,2735,2735,0
|
|
20230904,103900,249338005,2735,2735,2735,2735,10
|
|
20230904,103800,249310655,2735,2735,2735,2735,0
|
|
20230904,103700,249310655,2735,2735,2735,2735,0
|
|
20230904,103600,249310655,2735,2735,2735,2735,140
|
|
20230904,103500,248927755,2735,2735,2735,2735,0
|
|
20230904,103400,248927755,2735,2730,2735,2730,73
|
|
20230904,103300,248728405,2735,2730,2735,2730,70
|
|
20230904,103200,248537300,2730,2730,2730,2730,958
|
|
20230904,103100,245921960,2730,2730,2730,2730,62
|
|
20230904,103000,245752700,2735,2735,2735,2735,0
|
|
20230904,102900,245752700,2735,2730,2735,2730,679
|
|
20230904,102800,243898535,2735,2735,2735,2735,0
|
|
20230904,102700,243898535,2735,2735,2735,2735,0
|
|
20230904,102600,243898535,2735,2735,2735,2735,1
|
|
20230904,102500,243895800,2735,2735,2735,2735,21
|
|
20230904,102400,243838365,2730,2730,2730,2730,550
|
|
20230904,102300,242336865,2735,2735,2735,2735,81
|
|
20230904,102200,242115330,2735,2735,2735,2735,0
|
|
20230904,102100,242115330,2735,2725,2735,2725,2
|
|
20230904,102000,242109870,2735,2730,2735,2725,2551
|
|
20230904,101900,235158345,2735,2730,2735,2730,1101
|
|
20230904,101800,232152610,2735,2720,2735,2720,600
|
|
20230904,101700,230519110,2735,2735,2735,2720,1051
|
|
20230904,101600,227659340,2730,2730,2730,2730,151
|
|
20230904,101500,227247110,2730,2730,2730,2730,114
|
|
20230904,101400,226935890,2730,2730,2730,2730,31
|
|
20230904,101300,226851260,2730,2725,2730,2725,423
|
|
20230904,101200,225696540,2735,2735,2735,2735,0
|
|
20230904,101100,225696540,2735,2735,2735,2735,0
|
|
20230904,101000,225696540,2735,2735,2735,2735,0
|
|
20230904,100900,225696540,2735,2735,2735,2720,10
|
|
20230904,100800,225669295,2720,2720,2735,2720,12
|
|
20230904,100700,225636640,2735,2735,2735,2730,1155
|
|
20230904,100600,222479550,2735,2720,2740,2720,27631
|
|
20230904,100500,147178355,2715,2715,2715,2715,732
|
|
20230904,100400,145190975,2715,2715,2715,2715,95
|
|
20230904,100300,144933050,2715,2715,2715,2715,0
|
|
20230904,100200,144933050,2715,2715,2715,2715,25
|
|
20230904,100100,144865175,2715,2715,2715,2715,0
|
|
20230904,100000,144865175,2715,2710,2715,2710,110
|
|
20230904,095900,144567070,2715,2715,2715,2715,100
|
|
20230904,095800,144295570,2720,2710,2720,2710,1365
|
|
20230904,095700,140585890,2690,2695,2710,2690,1558
|
|
20230904,095600,136376625,2710,2710,2710,2710,51
|
|
20230904,095500,136238415,2710,2710,2710,2710,0
|
|
20230904,095400,136238415,2710,2705,2710,2700,3000
|
|
20230904,095300,128132740,2710,2710,2710,2710,7
|
|
20230904,095200,128113770,2710,2705,2710,2705,162
|
|
20230904,095100,127675550,2710,2720,2720,2710,216
|
|
20230904,095000,127090180,2715,2715,2720,2715,1252
|
|
20230904,094900,123690995,2720,2720,2720,2720,22
|
|
20230904,094800,123631155,2725,2725,2725,2725,0
|
|
20230904,094700,123631155,2725,2725,2725,2725,0
|
|
20230904,094600,123631155,2725,2725,2725,2725,0
|
|
20230904,094500,123631155,2725,2720,2725,2720,661
|
|
20230904,094400,121833215,2725,2725,2725,2725,0
|
|
20230904,094300,121833215,2725,2725,2725,2725,0
|
|
20230904,094200,121833215,2725,2725,2725,2725,55
|
|
20230904,094100,121683340,2725,2725,2730,2725,2728
|
|
20230904,094000,114247250,2725,2720,2725,2720,1093
|
|
20230904,093900,111273835,2720,2720,2720,2720,120
|
|
20230904,093800,110947435,2720,2710,2720,2710,555
|
|
20230904,093700,109441735,2710,2720,2720,2710,300
|
|
20230904,093600,108627735,2720,2715,2720,2715,1873
|
|
20230904,093500,103539420,2715,2715,2715,2715,0
|
|
20230904,093400,103539420,2715,2715,2715,2715,0
|
|
20230904,093300,103539420,2715,2710,2715,2710,939
|
|
20230904,093200,100994725,2705,2705,2705,2705,301
|
|
20230904,093100,100180520,2710,2710,2710,2710,2
|
|
20230904,093000,100175100,2710,2705,2710,2705,2
|
|
20230904,092900,100169685,2710,2705,2710,2705,16
|
|
20230904,092800,100126400,2705,2705,2705,2705,4
|
|
20230904,092700,100115580,2705,2710,2710,2705,301
|
|
20230904,092600,99301370,2710,2710,2710,2710,1
|
|
20230904,092500,99298660,2715,2710,2715,2710,84
|
|
20230904,092400,99071015,2710,2715,2715,2710,163
|
|
20230904,092300,98629275,2710,2715,2715,2710,48
|
|
20230904,092200,98499085,2720,2720,2720,2720,379
|
|
20230904,092100,97468205,2725,2725,2725,2720,647
|
|
20230904,092000,95706970,2725,2725,2725,2725,50
|
|
20230904,091900,95570720,2725,2715,2725,2715,1300
|
|
20230904,091800,92035005,2715,2715,2715,2715,70
|
|
20230904,091700,91844955,2715,2710,2715,2710,10
|
|
20230904,091600,91817825,2705,2705,2705,2685,4975
|
|
20230904,091500,78425640,2720,2700,2720,2700,4197
|
|
20230904,091400,67093710,2700,2705,2710,2700,1095
|
|
20230904,091300,64130645,2710,2710,2710,2710,10
|
|
20230904,091200,64103545,2710,2710,2710,2710,0
|
|
20230904,091100,64103545,2710,2730,2730,2710,1608
|
|
20230904,091000,59739415,2720,2730,2730,2720,550
|
|
20230904,090900,58239915,2735,2735,2735,2735,26
|
|
20230904,090800,58168805,2735,2720,2735,2715,4509
|
|
20230904,090700,45857335,2720,2720,2725,2715,2209
|
|
20230904,090600,39856725,2720,2710,2720,2710,1761
|
|
20230904,090500,35080645,2710,2705,2710,2705,897
|
|
20230904,090400,32654255,2705,2705,2705,2705,1820
|
|
20230904,090300,27731155,2705,2700,2705,2700,2550
|
|
20230904,090200,20834285,2685,2705,2705,2685,2880
|
|
20230904,090100,13077350,2700,2700,2700,2700,105
|
|
20230904,090000,12793850,2700,2700,2700,2695,4739
|