583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,184000,496641415,2295,2295,2295,2295,4305
|
|
20230804,183900,496641415,2295,2295,2295,2295,0
|
|
20230804,183800,496641415,2295,2295,2295,2295,0
|
|
20230804,183700,496641415,2295,2295,2295,2295,0
|
|
20230804,183600,496641415,2295,2295,2295,2295,0
|
|
20230804,183500,496641415,2295,2295,2295,2295,0
|
|
20230804,183400,496641415,2295,2295,2295,2295,0
|
|
20230804,183300,496641415,2295,2295,2295,2295,0
|
|
20230804,183200,496641415,2295,2295,2295,2295,0
|
|
20230804,183100,496641415,2295,2295,2295,2295,0
|
|
20230804,183000,496641415,2295,2295,2295,2295,0
|
|
20230804,182900,496641415,2295,2295,2295,2295,0
|
|
20230804,182800,496641415,2295,2295,2295,2295,0
|
|
20230804,182700,496641415,2295,2295,2295,2295,0
|
|
20230804,182600,496641415,2295,2295,2295,2295,0
|
|
20230804,182500,496641415,2295,2295,2295,2295,0
|
|
20230804,182400,496641415,2295,2295,2295,2295,0
|
|
20230804,182300,496641415,2295,2295,2295,2295,0
|
|
20230804,182200,496641415,2295,2295,2295,2295,0
|
|
20230804,182100,496641415,2295,2295,2295,2295,0
|
|
20230804,182000,496641415,2295,2295,2295,2295,0
|
|
20230804,181900,496641415,2295,2295,2295,2295,0
|
|
20230804,181800,496641415,2295,2295,2295,2295,0
|
|
20230804,181700,496641415,2295,2295,2295,2295,0
|
|
20230804,181600,496641415,2295,2295,2295,2295,0
|
|
20230804,181500,496641415,2295,2295,2295,2295,0
|
|
20230804,181400,496641415,2295,2295,2295,2295,0
|
|
20230804,181300,496641415,2295,2295,2295,2295,0
|
|
20230804,181200,496641415,2295,2295,2295,2295,0
|
|
20230804,181100,496641415,2295,2295,2295,2295,0
|
|
20230804,181000,496641415,2295,2295,2295,2295,4305
|
|
20230804,180900,496641415,2295,2295,2295,2295,0
|
|
20230804,180800,496641415,2295,2295,2295,2295,0
|
|
20230804,180700,496641415,2295,2295,2295,2295,0
|
|
20230804,180600,496641415,2295,2295,2295,2295,0
|
|
20230804,180500,496641415,2295,2295,2295,2295,0
|
|
20230804,180400,496641415,2295,2295,2295,2295,0
|
|
20230804,180300,496641415,2295,2295,2295,2295,0
|
|
20230804,180200,496641415,2295,2295,2295,2295,0
|
|
20230804,180100,496641415,2295,2295,2295,2295,0
|
|
20230804,180000,496641415,2295,2295,2295,2295,0
|
|
20230804,175900,496641415,2295,2295,2295,2295,0
|
|
20230804,175800,496641415,2295,2295,2295,2295,0
|
|
20230804,175700,496641415,2295,2295,2295,2295,0
|
|
20230804,175600,496641415,2295,2295,2295,2295,0
|
|
20230804,175500,496641415,2295,2295,2295,2295,0
|
|
20230804,175400,496641415,2295,2295,2295,2295,0
|
|
20230804,175300,496641415,2295,2295,2295,2295,0
|
|
20230804,175200,496641415,2295,2295,2295,2295,0
|
|
20230804,175100,496641415,2295,2295,2295,2295,0
|
|
20230804,175000,496641415,2295,2295,2295,2295,0
|
|
20230804,174900,496641415,2295,2295,2295,2295,0
|
|
20230804,174800,496641415,2295,2295,2295,2295,0
|
|
20230804,174700,496641415,2295,2295,2295,2295,0
|
|
20230804,174600,496641415,2295,2295,2295,2295,0
|
|
20230804,174500,496641415,2295,2295,2295,2295,0
|
|
20230804,174400,496641415,2295,2295,2295,2295,0
|
|
20230804,174300,496641415,2295,2295,2295,2295,0
|
|
20230804,174200,496641415,2295,2295,2295,2295,0
|
|
20230804,174100,496641415,2295,2295,2295,2295,0
|
|
20230804,174000,496641415,2295,2295,2295,2295,4305
|
|
20230804,173900,496641415,2295,2295,2295,2295,0
|
|
20230804,173800,496641415,2295,2295,2295,2295,0
|
|
20230804,173700,496641415,2295,2295,2295,2295,0
|
|
20230804,173600,496641415,2295,2295,2295,2295,0
|
|
20230804,173500,496641415,2295,2295,2295,2295,0
|
|
20230804,173400,496641415,2295,2295,2295,2295,0
|
|
20230804,173300,496641415,2295,2295,2295,2295,0
|
|
20230804,173200,496641415,2295,2295,2295,2295,0
|
|
20230804,173100,496641415,2295,2295,2295,2295,0
|
|
20230804,173000,496641415,2295,2295,2295,2295,0
|
|
20230804,172900,496641415,2295,2295,2295,2295,0
|
|
20230804,172800,496641415,2295,2295,2295,2295,0
|
|
20230804,172700,496641415,2295,2295,2295,2295,0
|
|
20230804,172600,496641415,2295,2295,2295,2295,0
|
|
20230804,172500,496641415,2295,2295,2295,2295,0
|
|
20230804,172400,496641415,2295,2295,2295,2295,0
|
|
20230804,172300,496641415,2295,2295,2295,2295,0
|
|
20230804,172200,496641415,2295,2295,2295,2295,0
|
|
20230804,172100,496641415,2295,2295,2295,2295,0
|
|
20230804,172000,496641415,2295,2295,2295,2295,0
|
|
20230804,171900,496641415,2295,2295,2295,2295,0
|
|
20230804,171800,496641415,2295,2295,2295,2295,0
|
|
20230804,171700,496641415,2295,2295,2295,2295,0
|
|
20230804,171600,496641415,2295,2295,2295,2295,0
|
|
20230804,171500,496641415,2295,2295,2295,2295,0
|
|
20230804,171400,496641415,2295,2295,2295,2295,0
|
|
20230804,171300,496641415,2295,2295,2295,2295,0
|
|
20230804,171200,496641415,2295,2295,2295,2295,0
|
|
20230804,171100,496641415,2295,2295,2295,2295,0
|
|
20230804,171000,496641415,2295,2295,2295,2295,4305
|
|
20230804,170900,496641415,2295,2295,2295,2295,0
|
|
20230804,170800,496641415,2295,2295,2295,2295,0
|
|
20230804,170700,496641415,2295,2295,2295,2295,0
|
|
20230804,170600,496641415,2295,2295,2295,2295,0
|
|
20230804,170500,496641415,2295,2295,2295,2295,0
|
|
20230804,170400,496641415,2295,2295,2295,2295,0
|
|
20230804,170300,496641415,2295,2295,2295,2295,0
|
|
20230804,170200,496641415,2295,2295,2295,2295,0
|
|
20230804,170100,496641415,2295,2295,2295,2295,0
|
|
20230804,170000,496641415,2295,2295,2295,2295,0
|
|
20230804,165900,496641415,2295,2295,2295,2295,0
|
|
20230804,165800,496641415,2295,2295,2295,2295,0
|
|
20230804,165700,496641415,2295,2295,2295,2295,0
|
|
20230804,165600,496641415,2295,2295,2295,2295,0
|
|
20230804,165500,496641415,2295,2295,2295,2295,0
|
|
20230804,165400,496641415,2295,2295,2295,2295,0
|
|
20230804,165300,496641415,2295,2295,2295,2295,0
|
|
20230804,165200,496641415,2295,2295,2295,2295,0
|
|
20230804,165100,496641415,2295,2295,2295,2295,0
|
|
20230804,165000,496641415,2295,2295,2295,2295,0
|
|
20230804,164900,496641415,2295,2295,2295,2295,0
|
|
20230804,164800,496641415,2295,2295,2295,2295,0
|
|
20230804,164700,496641415,2295,2295,2295,2295,0
|
|
20230804,164600,496641415,2295,2295,2295,2295,0
|
|
20230804,164500,496641415,2295,2295,2295,2295,0
|
|
20230804,164400,496641415,2295,2295,2295,2295,0
|
|
20230804,164300,496641415,2295,2295,2295,2295,0
|
|
20230804,164200,496641415,2295,2295,2295,2295,0
|
|
20230804,164100,496641415,2295,2295,2295,2295,0
|
|
20230804,164000,496641415,2295,2295,2295,2295,4305
|
|
20230804,163900,496641415,2295,2295,2295,2295,0
|
|
20230804,163800,496641415,2295,2295,2295,2295,0
|
|
20230804,163700,496641415,2295,2295,2295,2295,0
|
|
20230804,163600,496641415,2295,2295,2295,2295,0
|
|
20230804,163500,496641415,2295,2295,2295,2295,0
|
|
20230804,163400,496641415,2295,2295,2295,2295,0
|
|
20230804,163300,496641415,2295,2295,2295,2295,0
|
|
20230804,163200,496641415,2295,2295,2295,2295,0
|
|
20230804,163100,496641415,2295,2295,2295,2295,0
|
|
20230804,163000,496641415,2295,2295,2295,2295,0
|
|
20230804,162900,496641415,2295,2295,2295,2295,0
|
|
20230804,162800,496641415,2295,2295,2295,2295,0
|
|
20230804,162700,496641415,2295,2295,2295,2295,0
|
|
20230804,162600,496641415,2295,2295,2295,2295,0
|
|
20230804,162500,496641415,2295,2295,2295,2295,0
|
|
20230804,162400,496641415,2295,2295,2295,2295,0
|
|
20230804,162300,496641415,2295,2295,2295,2295,0
|
|
20230804,162200,496641415,2295,2295,2295,2295,0
|
|
20230804,162100,496641415,2295,2295,2295,2295,0
|
|
20230804,162000,496641415,2295,2295,2295,2295,0
|
|
20230804,161900,496641415,2295,2295,2295,2295,0
|
|
20230804,161800,496641415,2295,2295,2295,2295,0
|
|
20230804,161700,496641415,2295,2295,2295,2295,0
|
|
20230804,161600,496641415,2295,2295,2295,2295,0
|
|
20230804,161500,496641415,2295,2295,2295,2295,0
|
|
20230804,161400,496641415,2295,2295,2295,2295,0
|
|
20230804,161300,496641415,2295,2295,2295,2295,0
|
|
20230804,161200,496641415,2295,2295,2295,2295,0
|
|
20230804,161100,496641415,2295,2295,2295,2295,0
|
|
20230804,161000,496641415,2295,2295,2295,2295,4305
|
|
20230804,160900,496641415,2295,2295,2295,2295,0
|
|
20230804,160800,496641415,2295,2295,2295,2295,0
|
|
20230804,160700,496641415,2295,2295,2295,2295,0
|
|
20230804,160600,496641415,2295,2295,2295,2295,0
|
|
20230804,160500,496641415,2295,2295,2295,2295,0
|
|
20230804,160400,496641415,2295,2295,2295,2295,0
|
|
20230804,160300,496641415,2295,2295,2295,2295,0
|
|
20230804,160200,496641415,2295,2295,2295,2295,0
|
|
20230804,160100,496641415,2295,2295,2295,2295,0
|
|
20230804,160000,496641415,2295,2295,2295,2295,0
|
|
20230804,155900,496641415,2295,2295,2295,2295,0
|
|
20230804,155800,496641415,2295,2295,2295,2295,0
|
|
20230804,155700,496641415,2295,2295,2295,2295,0
|
|
20230804,155600,496641415,2295,2295,2295,2295,0
|
|
20230804,155500,496641415,2295,2295,2295,2295,0
|
|
20230804,155400,496641415,2295,2295,2295,2295,0
|
|
20230804,155300,496641415,2295,2295,2295,2295,0
|
|
20230804,155200,496641415,2295,2295,2295,2295,0
|
|
20230804,155100,496641415,2295,2295,2295,2295,0
|
|
20230804,155000,496641415,2295,2295,2295,2295,0
|
|
20230804,154900,496641415,2295,2295,2295,2295,0
|
|
20230804,154800,496641415,2295,2295,2295,2295,0
|
|
20230804,154700,496641415,2295,2295,2295,2295,0
|
|
20230804,154600,496641415,2295,2295,2295,2295,0
|
|
20230804,154500,496641415,2295,2295,2295,2295,0
|
|
20230804,154400,496641415,2295,2295,2295,2295,0
|
|
20230804,154300,496641415,2295,2295,2295,2295,0
|
|
20230804,154200,496641415,2295,2295,2295,2295,0
|
|
20230804,154100,496641415,2295,2295,2295,2295,0
|
|
20230804,154000,496641415,2295,2295,2295,2295,4305
|
|
20230804,153900,496641415,2295,2295,2295,2295,0
|
|
20230804,153800,496641415,2295,2295,2295,2295,0
|
|
20230804,153700,496641415,2295,2295,2295,2295,0
|
|
20230804,153600,496641415,2295,2295,2295,2295,0
|
|
20230804,153500,496641415,2295,2295,2295,2295,0
|
|
20230804,153400,496641415,2295,2295,2295,2295,0
|
|
20230804,153300,496641415,2295,2295,2295,2295,0
|
|
20230804,153200,496641415,2295,2295,2295,2295,0
|
|
20230804,153100,496641415,2295,2295,2295,2295,0
|
|
20230804,153000,496641415,2295,2295,2295,2295,4305
|
|
20230804,152900,486761440,2295,2295,2295,2295,0
|
|
20230804,152800,486761440,2295,2295,2295,2295,0
|
|
20230804,152700,486761440,2295,2295,2295,2295,0
|
|
20230804,152600,486761440,2295,2295,2295,2295,0
|
|
20230804,152500,486761440,2295,2295,2295,2295,0
|
|
20230804,152400,486761440,2295,2295,2295,2295,0
|
|
20230804,152300,486761440,2295,2295,2295,2295,0
|
|
20230804,152200,486761440,2295,2295,2295,2295,0
|
|
20230804,152100,486761440,2295,2295,2295,2295,0
|
|
20230804,152000,486761440,2295,2295,2295,2295,0
|
|
20230804,151900,486761440,2295,2295,2295,2295,20
|
|
20230804,151800,486715540,2300,2295,2300,2295,55
|
|
20230804,151700,486589100,2300,2275,2300,2275,30001
|
|
20230804,151600,417836670,2280,2280,2280,2280,200
|
|
20230804,151500,417380670,2275,2280,2285,2275,503
|
|
20230804,151400,416233830,2270,2280,2280,2270,43
|
|
20230804,151300,416135885,2285,2285,2285,2285,2
|
|
20230804,151200,416131315,2270,2270,2270,2270,0
|
|
20230804,151100,416131315,2270,2270,2270,2270,1
|
|
20230804,151000,416129045,2285,2280,2285,2280,4500
|
|
20230804,150900,405859270,2265,2275,2275,2265,3315
|
|
20230804,150800,398328010,2280,2275,2280,2275,1255
|
|
20230804,150700,395472610,2285,2285,2285,2285,0
|
|
20230804,150600,395472610,2285,2285,2285,2285,1
|
|
20230804,150500,395470325,2275,2275,2275,2275,0
|
|
20230804,150400,395470325,2275,2275,2275,2275,1
|
|
20230804,150300,395468050,2290,2290,2290,2290,228
|
|
20230804,150200,394945930,2290,2285,2290,2285,200
|
|
20230804,150100,394488080,2275,2275,2275,2275,0
|
|
20230804,150000,394488080,2275,2275,2275,2275,1
|
|
20230804,145900,394485805,2285,2275,2290,2275,1043
|
|
20230804,145800,392104340,2280,2280,2280,2280,0
|
|
20230804,145700,392104340,2280,2280,2280,2280,74
|
|
20230804,145600,391935620,2275,2275,2275,2275,0
|
|
20230804,145500,391935620,2275,2275,2275,2275,300
|
|
20230804,145400,391253120,2280,2280,2280,2280,400
|
|
20230804,145300,390341120,2280,2275,2280,2275,190
|
|
20230804,145200,389908370,2280,2280,2280,2280,500
|
|
20230804,145100,388768370,2280,2275,2280,2275,11
|
|
20230804,145000,388743340,2285,2285,2285,2285,1
|
|
20230804,144900,388741055,2275,2275,2275,2275,0
|
|
20230804,144800,388741055,2275,2285,2285,2275,2
|
|
20230804,144700,388736495,2275,2275,2275,2275,0
|
|
20230804,144600,388736495,2275,2280,2280,2275,2382
|
|
20230804,144500,383315545,2275,2275,2275,2275,0
|
|
20230804,144400,383315545,2275,2275,2275,2275,300
|
|
20230804,144300,382633045,2280,2280,2280,2280,3671
|
|
20230804,144200,374263165,2275,2275,2275,2275,2200
|
|
20230804,144100,369258165,2275,2275,2275,2275,2
|
|
20230804,144000,369253615,2275,2275,2275,2275,0
|
|
20230804,143900,369253615,2275,2275,2275,2275,111
|
|
20230804,143800,369001090,2275,2280,2280,2275,434
|
|
20230804,143700,368013575,2280,2280,2280,2280,0
|
|
20230804,143600,368013575,2280,2280,2280,2280,0
|
|
20230804,143500,368013575,2280,2280,2280,2280,0
|
|
20230804,143400,368013575,2280,2280,2280,2280,0
|
|
20230804,143300,368013575,2280,2280,2280,2280,0
|
|
20230804,143200,368013575,2280,2280,2280,2280,0
|
|
20230804,143100,368013575,2280,2280,2280,2280,4
|
|
20230804,143000,368004455,2280,2280,2280,2280,100
|
|
20230804,142900,367776455,2280,2275,2280,2275,1735
|
|
20230804,142800,363828930,2275,2280,2280,2275,733
|
|
20230804,142700,362158690,2280,2280,2280,2280,0
|
|
20230804,142600,362158690,2280,2280,2280,2280,0
|
|
20230804,142500,362158690,2280,2280,2280,2280,199
|
|
20230804,142400,361704970,2280,2280,2280,2280,100
|
|
20230804,142300,361476970,2280,2280,2280,2280,0
|
|
20230804,142200,361476970,2280,2280,2280,2280,0
|
|
20230804,142100,361476970,2280,2280,2280,2280,2024
|
|
20230804,142000,356862250,2275,2275,2275,2275,30
|
|
20230804,141900,356794000,2275,2275,2275,2275,0
|
|
20230804,141800,356794000,2275,2275,2275,2275,11
|
|
20230804,141700,356768975,2280,2280,2280,2280,937
|
|
20230804,141600,354632615,2280,2280,2280,2280,426
|
|
20230804,141500,353661335,2280,2280,2280,2280,0
|
|
20230804,141400,353661335,2280,2280,2280,2280,10
|
|
20230804,141300,353638535,2280,2280,2280,2280,685
|
|
20230804,141200,352076735,2280,2280,2280,2280,200
|
|
20230804,141100,351620735,2280,2280,2280,2280,0
|
|
20230804,141000,351620735,2280,2280,2280,2280,12
|
|
20230804,140900,351593375,2285,2285,2285,2285,0
|
|
20230804,140800,351593375,2285,2285,2285,2285,0
|
|
20230804,140700,351593375,2285,2285,2285,2285,217
|
|
20230804,140600,351097530,2285,2285,2285,2285,1500
|
|
20230804,140500,347670030,2285,2285,2285,2285,300
|
|
20230804,140400,346984530,2285,2285,2285,2285,10
|
|
20230804,140300,346961680,2285,2285,2285,2285,448
|
|
20230804,140200,345938000,2290,2290,2290,2285,514
|
|
20230804,140100,344760985,2290,2290,2290,2290,0
|
|
20230804,140000,344760985,2290,2285,2290,2285,927
|
|
20230804,135900,342638255,2290,2290,2290,2290,899
|
|
20230804,135800,340579545,2290,2290,2290,2290,0
|
|
20230804,135700,340579545,2290,2290,2290,2290,0
|
|
20230804,135600,340579545,2290,2290,2290,2290,600
|
|
20230804,135500,339205545,2290,2290,2290,2290,58
|
|
20230804,135400,339072725,2295,2295,2295,2295,5
|
|
20230804,135300,339061250,2290,2295,2295,2290,1539
|
|
20230804,135200,335529285,2290,2290,2290,2290,110
|
|
20230804,135100,335277385,2290,2290,2290,2290,116
|
|
20230804,135000,335011745,2285,2285,2285,2285,10
|
|
20230804,134900,334988895,2290,2280,2290,2280,47
|
|
20230804,134800,334881615,2280,2280,2280,2280,20
|
|
20230804,134700,334836015,2280,2280,2280,2280,500
|
|
20230804,134600,333696015,2280,2280,2280,2280,10
|
|
20230804,134500,333673215,2295,2295,2295,2295,0
|
|
20230804,134400,333673215,2295,2295,2295,2295,1351
|
|
20230804,134300,330572670,2280,2280,2280,2280,0
|
|
20230804,134200,330572670,2280,2290,2295,2280,141
|
|
20230804,134100,330249925,2275,2285,2295,2275,10640
|
|
20230804,134000,305896645,2285,2285,2285,2285,0
|
|
20230804,133900,305896645,2285,2285,2285,2285,1
|
|
20230804,133800,305894360,2280,2280,2280,2280,5052
|
|
20230804,133700,294375800,2280,2280,2280,2280,0
|
|
20230804,133600,294375800,2280,2280,2280,2280,30
|
|
20230804,133500,294307400,2280,2275,2280,2275,326
|
|
20230804,133400,293564770,2275,2275,2275,2275,0
|
|
20230804,133300,293564770,2275,2280,2280,2275,262
|
|
20230804,133200,292967955,2280,2280,2280,2280,149
|
|
20230804,133100,292628235,2280,2280,2280,2280,240
|
|
20230804,133000,292081035,2285,2290,2290,2285,106
|
|
20230804,132900,291838820,2290,2290,2290,2290,1
|
|
20230804,132800,291836530,2290,2290,2290,2290,5
|
|
20230804,132700,291825080,2290,2290,2290,2290,1
|
|
20230804,132600,291822790,2290,2290,2290,2280,2480
|
|
20230804,132500,286159525,2285,2290,2290,2285,500
|
|
20230804,132400,285016940,2285,2295,2295,2285,11
|
|
20230804,132300,284991795,2295,2295,2300,2285,5351
|
|
20230804,132200,272699110,2280,2280,2295,2280,7367
|
|
20230804,132100,255853475,2275,2275,2280,2275,2516
|
|
20230804,132000,250124560,2275,2275,2280,2275,535
|
|
20230804,131900,248907380,2275,2280,2280,2275,534
|
|
20230804,131800,247690030,2280,2275,2280,2275,2809
|
|
20230804,131700,241287010,2275,2270,2275,2270,5314
|
|
20230804,131600,229211580,2270,2270,2270,2270,0
|
|
20230804,131500,229211580,2270,2270,2270,2270,35
|
|
20230804,131400,229132130,2270,2265,2270,2265,55
|
|
20230804,131300,229007335,2265,2265,2265,2265,0
|
|
20230804,131200,229007335,2265,2265,2265,2265,8
|
|
20230804,131100,228989215,2265,2270,2270,2265,502
|
|
20230804,131000,227849735,2270,2270,2270,2270,1073
|
|
20230804,130900,225414025,2270,2265,2270,2265,1014
|
|
20230804,130800,223114745,2270,2270,2270,2270,0
|
|
20230804,130700,223114745,2270,2270,2270,2270,600
|
|
20230804,130600,221752745,2270,2270,2270,2270,389
|
|
20230804,130500,220869715,2270,2265,2270,2265,4328
|
|
20230804,130400,211048665,2270,2260,2270,2260,5052
|
|
20230804,130300,199608875,2260,2260,2260,2260,51
|
|
20230804,130200,199493615,2260,2260,2260,2250,3883
|
|
20230804,130100,190722465,2260,2260,2260,2260,0
|
|
20230804,130000,190722465,2260,2255,2260,2255,4493
|
|
20230804,125900,180585750,2255,2250,2255,2250,104
|
|
20230804,125800,180351745,2250,2250,2250,2250,0
|
|
20230804,125700,180351745,2250,2250,2250,2250,1
|
|
20230804,125600,180349495,2245,2250,2250,2245,501
|
|
20230804,125500,179222250,2245,2245,2245,2245,19
|
|
20230804,125400,179179595,2250,2250,2250,2250,0
|
|
20230804,125300,179179595,2250,2250,2250,2250,1
|
|
20230804,125200,179177345,2245,2245,2245,2245,1
|
|
20230804,125100,179175100,2250,2250,2250,2250,1
|
|
20230804,125000,179172850,2255,2255,2255,2255,101
|
|
20230804,124900,178945095,2255,2255,2255,2255,21
|
|
20230804,124800,178897740,2255,2245,2255,2245,52
|
|
20230804,124700,178780490,2250,2250,2250,2250,314
|
|
20230804,124600,178073990,2250,2250,2250,2250,0
|
|
20230804,124500,178073990,2250,2250,2250,2250,982
|
|
20230804,124400,175864490,2250,2250,2250,2250,0
|
|
20230804,124300,175864490,2250,2250,2250,2250,500
|
|
20230804,124200,174739490,2250,2245,2250,2245,68
|
|
20230804,124100,174586825,2235,2245,2245,2235,1274
|
|
20230804,124000,171726705,2245,2240,2245,2240,12165
|
|
20230804,123900,144477100,2245,2245,2245,2245,0
|
|
20230804,123800,144477100,2245,2245,2245,2245,0
|
|
20230804,123700,144477100,2245,2245,2245,2245,0
|
|
20230804,123600,144477100,2245,2245,2245,2245,0
|
|
20230804,123500,144477100,2245,2240,2245,2240,691
|
|
20230804,123400,142929255,2245,2245,2245,2245,0
|
|
20230804,123300,142929255,2245,2245,2245,2245,0
|
|
20230804,123200,142929255,2245,2245,2245,2245,0
|
|
20230804,123100,142929255,2245,2245,2245,2245,0
|
|
20230804,123000,142929255,2245,2245,2245,2245,6
|
|
20230804,122900,142915785,2240,2240,2240,2240,0
|
|
20230804,122800,142915785,2240,2240,2240,2240,4
|
|
20230804,122700,142906825,2240,2240,2240,2240,29
|
|
20230804,122600,142841865,2240,2240,2240,2240,19
|
|
20230804,122500,142799305,2240,2245,2245,2240,2
|
|
20230804,122400,142794820,2240,2240,2240,2240,1697
|
|
20230804,122300,138993540,2250,2245,2250,2245,2
|
|
20230804,122200,138989045,2240,2245,2245,2240,2
|
|
20230804,122100,138984560,2250,2250,2250,2250,0
|
|
20230804,122000,138984560,2250,2250,2250,2250,0
|
|
20230804,121900,138984560,2250,2250,2250,2250,0
|
|
20230804,121800,138984560,2250,2250,2250,2250,0
|
|
20230804,121700,138984560,2250,2250,2250,2250,100
|
|
20230804,121600,138759560,2250,2250,2250,2250,1
|
|
20230804,121500,138757310,2240,2240,2240,2240,1
|
|
20230804,121400,138755070,2250,2250,2250,2250,47
|
|
20230804,121300,138649320,2250,2245,2250,2245,63
|
|
20230804,121200,138507835,2250,2250,2250,2250,0
|
|
20230804,121100,138507835,2250,2250,2250,2250,0
|
|
20230804,121000,138507835,2250,2250,2250,2250,0
|
|
20230804,120900,138507835,2250,2250,2250,2250,0
|
|
20230804,120800,138507835,2250,2250,2250,2250,0
|
|
20230804,120700,138507835,2250,2250,2250,2250,0
|
|
20230804,120600,138507835,2250,2250,2250,2250,0
|
|
20230804,120500,138507835,2250,2250,2250,2250,0
|
|
20230804,120400,138507835,2250,2250,2250,2250,0
|
|
20230804,120300,138507835,2250,2250,2250,2250,0
|
|
20230804,120200,138507835,2250,2250,2250,2250,0
|
|
20230804,120100,138507835,2250,2250,2250,2250,2
|
|
20230804,120000,138503335,2245,2245,2245,2245,477
|
|
20230804,115900,137432470,2240,2240,2240,2240,30
|
|
20230804,115800,137365270,2245,2245,2245,2245,0
|
|
20230804,115700,137365270,2245,2245,2245,2245,0
|
|
20230804,115600,137365270,2245,2245,2245,2245,0
|
|
20230804,115500,137365270,2245,2245,2245,2245,2
|
|
20230804,115400,137360780,2240,2240,2240,2240,0
|
|
20230804,115300,137360780,2240,2240,2240,2240,0
|
|
20230804,115200,137360780,2240,2240,2240,2240,1
|
|
20230804,115100,137358540,2245,2245,2245,2245,0
|
|
20230804,115000,137358540,2245,2245,2245,2245,0
|
|
20230804,114900,137358540,2245,2245,2245,2245,100
|
|
20230804,114800,137134040,2245,2245,2245,2245,4
|
|
20230804,114700,137125060,2245,2245,2245,2245,0
|
|
20230804,114600,137125060,2245,2245,2245,2245,1
|
|
20230804,114500,137122815,2240,2240,2240,2240,0
|
|
20230804,114400,137122815,2240,2240,2240,2240,1
|
|
20230804,114300,137120575,2245,2245,2245,2245,0
|
|
20230804,114200,137120575,2245,2245,2245,2245,0
|
|
20230804,114100,137120575,2245,2245,2245,2245,0
|
|
20230804,114000,137120575,2245,2245,2245,2245,0
|
|
20230804,113900,137120575,2245,2245,2245,2245,0
|
|
20230804,113800,137120575,2245,2245,2245,2245,0
|
|
20230804,113700,137120575,2245,2240,2245,2240,2
|
|
20230804,113600,137116090,2245,2245,2245,2245,30
|
|
20230804,113500,137048740,2240,2240,2240,2240,1
|
|
20230804,113400,137046500,2245,2245,2245,2245,0
|
|
20230804,113300,137046500,2245,2245,2245,2245,0
|
|
20230804,113200,137046500,2245,2240,2245,2240,114
|
|
20230804,113100,136791135,2240,2240,2240,2240,0
|
|
20230804,113000,136791135,2240,2240,2240,2240,0
|
|
20230804,112900,136791135,2240,2240,2240,2240,50
|
|
20230804,112800,136679135,2240,2240,2240,2240,0
|
|
20230804,112700,136679135,2240,2240,2240,2240,2
|
|
20230804,112600,136674655,2235,2235,2235,2235,0
|
|
20230804,112500,136674655,2235,2235,2235,2235,0
|
|
20230804,112400,136674655,2235,2235,2235,2235,0
|
|
20230804,112300,136674655,2235,2235,2235,2235,0
|
|
20230804,112200,136674655,2235,2240,2240,2235,4
|
|
20230804,112100,136665700,2240,2240,2240,2240,200
|
|
20230804,112000,136217700,2240,2240,2240,2240,120
|
|
20230804,111900,135948900,2240,2240,2240,2240,0
|
|
20230804,111800,135948900,2240,2240,2240,2240,1
|
|
20230804,111700,135946660,2235,2235,2235,2235,0
|
|
20230804,111600,135946660,2235,2235,2235,2235,37
|
|
20230804,111500,135863965,2235,2235,2235,2235,532
|
|
20230804,111400,134674945,2240,2240,2240,2240,210
|
|
20230804,111300,134204545,2240,2240,2240,2240,161
|
|
20230804,111200,133843905,2240,2245,2245,2240,30
|
|
20230804,111100,133776560,2240,2240,2240,2240,1
|
|
20230804,111000,133774320,2245,2245,2245,2245,0
|
|
20230804,110900,133774320,2245,2245,2245,2245,500
|
|
20230804,110800,132651820,2240,2240,2240,2240,202
|
|
20230804,110700,132199340,2240,2240,2240,2240,0
|
|
20230804,110600,132199340,2240,2250,2250,2240,27
|
|
20230804,110500,132138680,2250,2250,2250,2250,1
|
|
20230804,110400,132136430,2245,2245,2245,2245,0
|
|
20230804,110300,132136430,2245,2245,2250,2245,4
|
|
20230804,110200,132127445,2250,2250,2250,2250,1
|
|
20230804,110100,132125195,2240,2245,2245,2240,230
|
|
20230804,110000,131609990,2245,2245,2245,2245,450
|
|
20230804,105900,130599740,2250,2250,2250,2250,444
|
|
20230804,105800,129600740,2250,2250,2250,2250,1896
|
|
20230804,105700,125334740,2250,2250,2250,2250,6169
|
|
20230804,105600,111454490,2250,2245,2250,2245,549
|
|
20230804,105500,110219985,2245,2245,2245,2245,333
|
|
20230804,105400,109472400,2245,2245,2245,2245,0
|
|
20230804,105300,109472400,2245,2240,2245,2240,52
|
|
20230804,105200,109355910,2240,2240,2240,2240,0
|
|
20230804,105100,109355910,2240,2240,2240,2240,6
|
|
20230804,105000,109342470,2240,2240,2240,2240,37
|
|
20230804,104900,109259590,2245,2245,2245,2245,638
|
|
20230804,104800,107827280,2250,2250,2250,2250,200
|
|
20230804,104700,107377280,2245,2245,2245,2245,64
|
|
20230804,104600,107233600,2245,2245,2245,2245,0
|
|
20230804,104500,107233600,2245,2245,2245,2245,2
|
|
20230804,104400,107229110,2250,2250,2250,2250,0
|
|
20230804,104300,107229110,2250,2250,2250,2250,5
|
|
20230804,104200,107217860,2245,2245,2245,2245,362
|
|
20230804,104100,106405170,2250,2250,2250,2250,20
|
|
20230804,104000,106360170,2250,2250,2250,2250,198
|
|
20230804,103900,105914670,2250,2250,2250,2250,0
|
|
20230804,103800,105914670,2250,2250,2250,2250,0
|
|
20230804,103700,105914670,2250,2250,2250,2250,1
|
|
20230804,103600,105912420,2245,2245,2245,2245,310
|
|
20230804,103500,105216470,2245,2245,2245,2245,425
|
|
20230804,103400,104262345,2245,2245,2245,2245,2
|
|
20230804,103300,104257855,2240,2245,2245,2240,202
|
|
20230804,103200,103805365,2240,2240,2240,2240,1
|
|
20230804,103100,103803125,2245,2245,2245,2245,30
|
|
20230804,103000,103735775,2245,2245,2245,2245,51
|
|
20230804,102900,103621280,2240,2240,2240,2240,0
|
|
20230804,102800,103621280,2240,2240,2240,2240,18
|
|
20230804,102700,103580960,2240,2240,2240,2240,22
|
|
20230804,102600,103531680,2245,2245,2245,2245,100
|
|
20230804,102500,103307180,2245,2245,2245,2240,11
|
|
20230804,102400,103282490,2245,2245,2245,2245,119
|
|
20230804,102300,103015335,2245,2245,2245,2245,0
|
|
20230804,102200,103015335,2245,2245,2245,2245,0
|
|
20230804,102100,103015335,2245,2245,2245,2245,0
|
|
20230804,102000,103015335,2245,2245,2245,2245,3
|
|
20230804,101900,103008600,2250,2250,2250,2250,0
|
|
20230804,101800,103008600,2250,2250,2250,2250,41
|
|
20230804,101700,102916350,2250,2245,2250,2245,500
|
|
20230804,101600,101793210,2235,2245,2245,2235,5364
|
|
20230804,101500,89790615,2245,2245,2245,2245,0
|
|
20230804,101400,89790615,2245,2245,2250,2245,180
|
|
20230804,101300,89386110,2245,2245,2245,2245,0
|
|
20230804,101200,89386110,2245,2245,2245,2245,50
|
|
20230804,101100,89273860,2250,2250,2250,2250,1
|
|
20230804,101000,89271610,2245,2245,2245,2245,1198
|
|
20230804,100900,86582100,2240,2240,2240,2240,17
|
|
20230804,100800,86544020,2240,2240,2240,2240,60
|
|
20230804,100700,86409620,2245,2245,2245,2245,1
|
|
20230804,100600,86407375,2245,2245,2245,2245,0
|
|
20230804,100500,86407375,2245,2240,2245,2240,98
|
|
20230804,100400,86187850,2240,2245,2245,2240,229
|
|
20230804,100300,85674140,2245,2245,2245,2245,300
|
|
20230804,100200,85000640,2245,2240,2245,2240,34
|
|
20230804,100100,84924475,2240,2245,2245,2240,4
|
|
20230804,100000,84915500,2245,2240,2245,2240,30
|
|
20230804,095900,84848200,2245,2245,2245,2245,6
|
|
20230804,095800,84834730,2245,2245,2245,2245,0
|
|
20230804,095700,84834730,2245,2245,2245,2245,0
|
|
20230804,095600,84834730,2245,2235,2245,2235,5
|
|
20230804,095500,84823535,2245,2245,2245,2245,0
|
|
20230804,095400,84823535,2245,2245,2245,2245,15
|
|
20230804,095300,84789860,2245,2245,2245,2245,2
|
|
20230804,095200,84785370,2245,2235,2245,2235,2
|
|
20230804,095100,84780890,2245,2245,2245,2245,5
|
|
20230804,095000,84769665,2245,2245,2245,2245,0
|
|
20230804,094900,84769665,2245,2235,2245,2235,2
|
|
20230804,094800,84765185,2245,2245,2245,2245,1
|
|
20230804,094700,84762940,2240,2240,2240,2240,10
|
|
20230804,094600,84740540,2250,2250,2250,2250,91
|
|
20230804,094500,84535790,2250,2245,2250,2245,111
|
|
20230804,094400,84286585,2250,2250,2250,2250,4270
|
|
20230804,094300,74679085,2250,2255,2255,2250,311
|
|
20230804,094200,73977835,2255,2255,2255,2255,123
|
|
20230804,094100,73700470,2255,2250,2255,2250,684
|
|
20230804,094000,72161445,2250,2250,2250,2250,224
|
|
20230804,093900,71657445,2250,2245,2250,2245,3643
|
|
20230804,093800,63465300,2245,2245,2245,2245,39
|
|
20230804,093700,63377745,2245,2240,2245,2240,405
|
|
20230804,093600,62470530,2240,2240,2240,2230,14
|
|
20230804,093500,62439180,2240,2240,2240,2240,2
|
|
20230804,093400,62434700,2240,2235,2240,2235,207
|
|
20230804,093300,61971195,2240,2240,2240,2240,1
|
|
20230804,093200,61968955,2240,2240,2240,2240,446
|
|
20230804,093100,60969915,2240,2240,2240,2235,37
|
|
20230804,093000,60887165,2240,2240,2240,2240,2
|
|
20230804,092900,60882685,2240,2240,2240,2240,17
|
|
20230804,092800,60844605,2245,2245,2245,2245,0
|
|
20230804,092700,60844605,2245,2245,2245,2245,10
|
|
20230804,092600,60822155,2245,2230,2245,2230,3
|
|
20230804,092500,60815435,2245,2230,2245,2230,2
|
|
20230804,092400,60810960,2245,2245,2245,2245,461
|
|
20230804,092300,59776015,2245,2245,2245,2245,1
|
|
20230804,092200,59773770,2245,2245,2245,2245,0
|
|
20230804,092100,59773770,2245,2240,2245,2225,1052
|
|
20230804,092000,57431060,2220,2245,2245,2220,11007
|
|
20230804,091900,32945810,2230,2235,2235,2230,196
|
|
20230804,091800,32508635,2235,2250,2250,2235,3
|
|
20230804,091700,32501910,2250,2240,2250,2240,1002
|
|
20230804,091600,30248045,2235,2235,2235,2235,1
|
|
20230804,091500,30245810,2250,2245,2250,2245,101
|
|
20230804,091400,30019060,2245,2245,2245,2245,2
|
|
20230804,091300,30014570,2235,2240,2240,2235,693
|
|
20230804,091200,28464580,2250,2245,2250,2245,180
|
|
20230804,091100,28060450,2240,2240,2240,2240,0
|
|
20230804,091000,28060450,2240,2235,2240,2235,464
|
|
20230804,090900,27022855,2235,2235,2235,2235,2
|
|
20230804,090800,27018385,2230,2235,2235,2230,2
|
|
20230804,090700,27013920,2230,2230,2230,2230,90
|
|
20230804,090600,26813220,2230,2235,2235,2230,838
|
|
20230804,090500,24944465,2235,2235,2235,2235,0
|
|
20230804,090400,24944465,2235,2230,2235,2230,1964
|
|
20230804,090300,20555160,2215,2225,2225,2215,3440
|
|
20230804,090200,12923475,2235,2230,2235,2230,471
|
|
20230804,090100,11873140,2220,2235,2235,2220,2048
|
|
20230804,090000,7326565,2235,2215,2235,2215,3015
|