583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,184000,409388270,2310,2310,2310,2310,2036
|
|
20230810,183900,409388270,2310,2310,2310,2310,0
|
|
20230810,183800,409388270,2310,2310,2310,2310,0
|
|
20230810,183700,409388270,2310,2310,2310,2310,0
|
|
20230810,183600,409388270,2310,2310,2310,2310,0
|
|
20230810,183500,409388270,2310,2310,2310,2310,0
|
|
20230810,183400,409388270,2310,2310,2310,2310,0
|
|
20230810,183300,409388270,2310,2310,2310,2310,0
|
|
20230810,183200,409388270,2310,2310,2310,2310,0
|
|
20230810,183100,409388270,2310,2310,2310,2310,0
|
|
20230810,183000,409388270,2310,2310,2310,2310,0
|
|
20230810,182900,409388270,2310,2310,2310,2310,0
|
|
20230810,182800,409388270,2310,2310,2310,2310,0
|
|
20230810,182700,409388270,2310,2310,2310,2310,0
|
|
20230810,182600,409388270,2310,2310,2310,2310,0
|
|
20230810,182500,409388270,2310,2310,2310,2310,0
|
|
20230810,182400,409388270,2310,2310,2310,2310,0
|
|
20230810,182300,409388270,2310,2310,2310,2310,0
|
|
20230810,182200,409388270,2310,2310,2310,2310,0
|
|
20230810,182100,409388270,2310,2310,2310,2310,0
|
|
20230810,182000,409388270,2310,2310,2310,2310,0
|
|
20230810,181900,409388270,2310,2310,2310,2310,0
|
|
20230810,181800,409388270,2310,2310,2310,2310,0
|
|
20230810,181700,409388270,2310,2310,2310,2310,0
|
|
20230810,181600,409388270,2310,2310,2310,2310,0
|
|
20230810,181500,409388270,2310,2310,2310,2310,0
|
|
20230810,181400,409388270,2310,2310,2310,2310,0
|
|
20230810,181300,409388270,2310,2310,2310,2310,0
|
|
20230810,181200,409388270,2310,2310,2310,2310,0
|
|
20230810,181100,409388270,2310,2310,2310,2310,0
|
|
20230810,181000,409388270,2310,2310,2310,2310,2036
|
|
20230810,180900,409388270,2310,2310,2310,2310,0
|
|
20230810,180800,409388270,2310,2310,2310,2310,0
|
|
20230810,180700,409388270,2310,2310,2310,2310,0
|
|
20230810,180600,409388270,2310,2310,2310,2310,0
|
|
20230810,180500,409388270,2310,2310,2310,2310,0
|
|
20230810,180400,409388270,2310,2310,2310,2310,0
|
|
20230810,180300,409388270,2310,2310,2310,2310,0
|
|
20230810,180200,409388270,2310,2310,2310,2310,0
|
|
20230810,180100,409388270,2310,2310,2310,2310,0
|
|
20230810,180000,409388270,2310,2310,2310,2310,0
|
|
20230810,175900,409388270,2310,2310,2310,2310,0
|
|
20230810,175800,409388270,2310,2310,2310,2310,0
|
|
20230810,175700,409388270,2310,2310,2310,2310,0
|
|
20230810,175600,409388270,2310,2310,2310,2310,0
|
|
20230810,175500,409388270,2310,2310,2310,2310,0
|
|
20230810,175400,409388270,2310,2310,2310,2310,0
|
|
20230810,175300,409388270,2310,2310,2310,2310,0
|
|
20230810,175200,409388270,2310,2310,2310,2310,0
|
|
20230810,175100,409388270,2310,2310,2310,2310,0
|
|
20230810,175000,409388270,2310,2310,2310,2310,0
|
|
20230810,174900,409388270,2310,2310,2310,2310,0
|
|
20230810,174800,409388270,2310,2310,2310,2310,0
|
|
20230810,174700,409388270,2310,2310,2310,2310,0
|
|
20230810,174600,409388270,2310,2310,2310,2310,0
|
|
20230810,174500,409388270,2310,2310,2310,2310,0
|
|
20230810,174400,409388270,2310,2310,2310,2310,0
|
|
20230810,174300,409388270,2310,2310,2310,2310,0
|
|
20230810,174200,409388270,2310,2310,2310,2310,0
|
|
20230810,174100,409388270,2310,2310,2310,2310,0
|
|
20230810,174000,409388270,2310,2310,2310,2310,2036
|
|
20230810,173900,409388270,2310,2310,2310,2310,0
|
|
20230810,173800,409388270,2310,2310,2310,2310,0
|
|
20230810,173700,409388270,2310,2310,2310,2310,0
|
|
20230810,173600,409388270,2310,2310,2310,2310,0
|
|
20230810,173500,409388270,2310,2310,2310,2310,0
|
|
20230810,173400,409388270,2310,2310,2310,2310,0
|
|
20230810,173300,409388270,2310,2310,2310,2310,0
|
|
20230810,173200,409388270,2310,2310,2310,2310,0
|
|
20230810,173100,409388270,2310,2310,2310,2310,0
|
|
20230810,173000,409388270,2310,2310,2310,2310,0
|
|
20230810,172900,409388270,2310,2310,2310,2310,0
|
|
20230810,172800,409388270,2310,2310,2310,2310,0
|
|
20230810,172700,409388270,2310,2310,2310,2310,0
|
|
20230810,172600,409388270,2310,2310,2310,2310,0
|
|
20230810,172500,409388270,2310,2310,2310,2310,0
|
|
20230810,172400,409388270,2310,2310,2310,2310,0
|
|
20230810,172300,409388270,2310,2310,2310,2310,0
|
|
20230810,172200,409388270,2310,2310,2310,2310,0
|
|
20230810,172100,409388270,2310,2310,2310,2310,0
|
|
20230810,172000,409388270,2310,2310,2310,2310,0
|
|
20230810,171900,409388270,2310,2310,2310,2310,0
|
|
20230810,171800,409388270,2310,2310,2310,2310,0
|
|
20230810,171700,409388270,2310,2310,2310,2310,0
|
|
20230810,171600,409388270,2310,2310,2310,2310,0
|
|
20230810,171500,409388270,2310,2310,2310,2310,0
|
|
20230810,171400,409388270,2310,2310,2310,2310,0
|
|
20230810,171300,409388270,2310,2310,2310,2310,0
|
|
20230810,171200,409388270,2310,2310,2310,2310,0
|
|
20230810,171100,409388270,2310,2310,2310,2310,0
|
|
20230810,171000,409388270,2310,2310,2310,2310,2036
|
|
20230810,170900,409388270,2310,2310,2310,2310,0
|
|
20230810,170800,409388270,2310,2310,2310,2310,0
|
|
20230810,170700,409388270,2310,2310,2310,2310,0
|
|
20230810,170600,409388270,2310,2310,2310,2310,0
|
|
20230810,170500,409388270,2310,2310,2310,2310,0
|
|
20230810,170400,409388270,2310,2310,2310,2310,0
|
|
20230810,170300,409388270,2310,2310,2310,2310,0
|
|
20230810,170200,409388270,2310,2310,2310,2310,0
|
|
20230810,170100,409388270,2310,2310,2310,2310,0
|
|
20230810,170000,409388270,2310,2310,2310,2310,0
|
|
20230810,165900,409388270,2310,2310,2310,2310,0
|
|
20230810,165800,409388270,2310,2310,2310,2310,0
|
|
20230810,165700,409388270,2310,2310,2310,2310,0
|
|
20230810,165600,409388270,2310,2310,2310,2310,0
|
|
20230810,165500,409388270,2310,2310,2310,2310,0
|
|
20230810,165400,409388270,2310,2310,2310,2310,0
|
|
20230810,165300,409388270,2310,2310,2310,2310,0
|
|
20230810,165200,409388270,2310,2310,2310,2310,0
|
|
20230810,165100,409388270,2310,2310,2310,2310,0
|
|
20230810,165000,409388270,2310,2310,2310,2310,0
|
|
20230810,164900,409388270,2310,2310,2310,2310,0
|
|
20230810,164800,409388270,2310,2310,2310,2310,0
|
|
20230810,164700,409388270,2310,2310,2310,2310,0
|
|
20230810,164600,409388270,2310,2310,2310,2310,0
|
|
20230810,164500,409388270,2310,2310,2310,2310,0
|
|
20230810,164400,409388270,2310,2310,2310,2310,0
|
|
20230810,164300,409388270,2310,2310,2310,2310,0
|
|
20230810,164200,409388270,2310,2310,2310,2310,0
|
|
20230810,164100,409388270,2310,2310,2310,2310,0
|
|
20230810,164000,409388270,2310,2310,2310,2310,2036
|
|
20230810,163900,409388270,2310,2310,2310,2310,0
|
|
20230810,163800,409388270,2310,2310,2310,2310,0
|
|
20230810,163700,409388270,2310,2310,2310,2310,0
|
|
20230810,163600,409388270,2310,2310,2310,2310,0
|
|
20230810,163500,409388270,2310,2310,2310,2310,0
|
|
20230810,163400,409388270,2310,2310,2310,2310,0
|
|
20230810,163300,409388270,2310,2310,2310,2310,0
|
|
20230810,163200,409388270,2310,2310,2310,2310,0
|
|
20230810,163100,409388270,2310,2310,2310,2310,0
|
|
20230810,163000,409388270,2310,2310,2310,2310,0
|
|
20230810,162900,409388270,2310,2310,2310,2310,0
|
|
20230810,162800,409388270,2310,2310,2310,2310,0
|
|
20230810,162700,409388270,2310,2310,2310,2310,0
|
|
20230810,162600,409388270,2310,2310,2310,2310,0
|
|
20230810,162500,409388270,2310,2310,2310,2310,0
|
|
20230810,162400,409388270,2310,2310,2310,2310,0
|
|
20230810,162300,409388270,2310,2310,2310,2310,0
|
|
20230810,162200,409388270,2310,2310,2310,2310,0
|
|
20230810,162100,409388270,2310,2310,2310,2310,0
|
|
20230810,162000,409388270,2310,2310,2310,2310,0
|
|
20230810,161900,409388270,2310,2310,2310,2310,0
|
|
20230810,161800,409388270,2310,2310,2310,2310,0
|
|
20230810,161700,409388270,2310,2310,2310,2310,0
|
|
20230810,161600,409388270,2310,2310,2310,2310,0
|
|
20230810,161500,409388270,2310,2310,2310,2310,0
|
|
20230810,161400,409388270,2310,2310,2310,2310,0
|
|
20230810,161300,409388270,2310,2310,2310,2310,0
|
|
20230810,161200,409388270,2310,2310,2310,2310,0
|
|
20230810,161100,409388270,2310,2310,2310,2310,0
|
|
20230810,161000,409388270,2310,2310,2310,2310,2036
|
|
20230810,160900,409388270,2310,2310,2310,2310,0
|
|
20230810,160800,409388270,2310,2310,2310,2310,0
|
|
20230810,160700,409388270,2310,2310,2310,2310,0
|
|
20230810,160600,409388270,2310,2310,2310,2310,0
|
|
20230810,160500,409388270,2310,2310,2310,2310,0
|
|
20230810,160400,409388270,2310,2310,2310,2310,0
|
|
20230810,160300,409388270,2310,2310,2310,2310,0
|
|
20230810,160200,409388270,2310,2310,2310,2310,0
|
|
20230810,160100,409388270,2310,2310,2310,2310,0
|
|
20230810,160000,409388270,2310,2310,2310,2310,0
|
|
20230810,155900,409388270,2310,2310,2310,2310,0
|
|
20230810,155800,409388270,2310,2310,2310,2310,0
|
|
20230810,155700,409388270,2310,2310,2310,2310,0
|
|
20230810,155600,409388270,2310,2310,2310,2310,0
|
|
20230810,155500,409388270,2310,2310,2310,2310,0
|
|
20230810,155400,409388270,2310,2310,2310,2310,0
|
|
20230810,155300,409388270,2310,2310,2310,2310,0
|
|
20230810,155200,409388270,2310,2310,2310,2310,0
|
|
20230810,155100,409388270,2310,2310,2310,2310,0
|
|
20230810,155000,409388270,2310,2310,2310,2310,0
|
|
20230810,154900,409388270,2310,2310,2310,2310,0
|
|
20230810,154800,409388270,2310,2310,2310,2310,0
|
|
20230810,154700,409388270,2310,2310,2310,2310,0
|
|
20230810,154600,409388270,2310,2310,2310,2310,0
|
|
20230810,154500,409388270,2310,2310,2310,2310,0
|
|
20230810,154400,409388270,2310,2310,2310,2310,0
|
|
20230810,154300,409388270,2310,2310,2310,2310,0
|
|
20230810,154200,409388270,2310,2310,2310,2310,0
|
|
20230810,154100,409388270,2310,2310,2310,2310,0
|
|
20230810,154000,409388270,2310,2310,2310,2310,2036
|
|
20230810,153900,409388270,2310,2310,2310,2310,0
|
|
20230810,153800,409388270,2310,2310,2310,2310,0
|
|
20230810,153700,409388270,2310,2310,2310,2310,0
|
|
20230810,153600,409388270,2310,2310,2310,2310,0
|
|
20230810,153500,409388270,2310,2310,2310,2310,0
|
|
20230810,153400,409388270,2310,2310,2310,2310,0
|
|
20230810,153300,409388270,2310,2310,2310,2310,0
|
|
20230810,153200,409388270,2310,2310,2310,2310,0
|
|
20230810,153100,409388270,2310,2310,2310,2310,0
|
|
20230810,153000,409388270,2310,2310,2310,2310,2036
|
|
20230810,152900,404685110,2295,2295,2295,2295,0
|
|
20230810,152800,404685110,2295,2295,2295,2295,0
|
|
20230810,152700,404685110,2295,2295,2295,2295,0
|
|
20230810,152600,404685110,2295,2295,2295,2295,0
|
|
20230810,152500,404685110,2295,2295,2295,2295,0
|
|
20230810,152400,404685110,2295,2295,2295,2295,0
|
|
20230810,152300,404685110,2295,2295,2295,2295,0
|
|
20230810,152200,404685110,2295,2295,2295,2295,0
|
|
20230810,152100,404685110,2295,2295,2295,2295,0
|
|
20230810,152000,404685110,2295,2295,2295,2295,0
|
|
20230810,151900,404685110,2295,2295,2295,2295,200
|
|
20230810,151800,404226110,2305,2295,2305,2295,157
|
|
20230810,151700,403864235,2305,2295,2305,2295,510
|
|
20230810,151600,402688745,2295,2295,2295,2295,1563
|
|
20230810,151500,399101660,2295,2300,2300,2295,264
|
|
20230810,151400,398495605,2305,2300,2305,2295,81
|
|
20230810,151300,398309315,2300,2300,2300,2300,35
|
|
20230810,151200,398228815,2295,2295,2300,2295,384
|
|
20230810,151100,397347530,2295,2295,2295,2295,10
|
|
20230810,151000,397324580,2295,2295,2300,2295,47
|
|
20230810,150900,397216525,2300,2295,2300,2295,746
|
|
20230810,150800,395500770,2300,2300,2300,2300,41
|
|
20230810,150700,395406470,2300,2300,2300,2300,4
|
|
20230810,150600,395397270,2300,2300,2300,2300,14
|
|
20230810,150500,395365070,2305,2300,2305,2300,39
|
|
20230810,150400,395275195,2305,2300,2305,2300,11
|
|
20230810,150300,395249890,2295,2295,2295,2295,12
|
|
20230810,150200,395222350,2295,2295,2300,2295,800
|
|
20230810,150100,393382880,2300,2300,2305,2295,1350
|
|
20230810,150000,390277725,2300,2300,2300,2300,9
|
|
20230810,145900,390257025,2300,2295,2300,2295,9
|
|
20230810,145800,390236345,2295,2295,2295,2295,9
|
|
20230810,145700,390215690,2305,2300,2305,2300,954
|
|
20230810,145600,388017490,2295,2300,2300,2295,7057
|
|
20230810,145500,371816990,2300,2300,2300,2300,5
|
|
20230810,145400,371805490,2305,2300,2305,2300,49
|
|
20230810,145300,371692615,2300,2300,2300,2300,14
|
|
20230810,145200,371660415,2305,2305,2305,2305,35
|
|
20230810,145100,371579740,2300,2300,2300,2300,292
|
|
20230810,145000,370908140,2300,2300,2305,2300,325
|
|
20230810,144900,370160460,2300,2305,2310,2300,1381
|
|
20230810,144800,366977275,2305,2310,2310,2305,44
|
|
20230810,144700,366875680,2305,2305,2310,2305,83
|
|
20230810,144600,366684015,2310,2310,2310,2305,41
|
|
20230810,144500,366589330,2310,2310,2310,2305,45
|
|
20230810,144400,366485425,2305,2305,2305,2305,14
|
|
20230810,144300,366453155,2310,2310,2310,2310,35
|
|
20230810,144200,366372305,2305,2310,2310,2305,17
|
|
20230810,144100,366333100,2310,2305,2310,2305,49
|
|
20230810,144000,366219980,2305,2305,2305,2305,0
|
|
20230810,143900,366219980,2305,2310,2310,2305,63
|
|
20230810,143800,366074520,2305,2305,2305,2305,8
|
|
20230810,143700,366056080,2305,2305,2305,2305,4
|
|
20230810,143600,366046860,2305,2300,2305,2300,14
|
|
20230810,143500,366014615,2310,2310,2310,2305,564
|
|
20230810,143400,364712085,2310,2305,2310,2300,7068
|
|
20230810,143300,348395820,2300,2305,2305,2300,74
|
|
20230810,143200,348225290,2300,2305,2305,2300,49
|
|
20230810,143100,348112415,2300,2300,2300,2300,60
|
|
20230810,143000,347974415,2300,2305,2305,2300,44
|
|
20230810,142900,347873015,2300,2305,2305,2300,513
|
|
20230810,142800,346690615,2300,2300,2300,2300,5
|
|
20230810,142700,346679115,2300,2305,2305,2295,410
|
|
20230810,142600,345734140,2305,2300,2305,2295,1315
|
|
20230810,142500,342706040,2305,2295,2305,2295,55
|
|
20230810,142400,342579305,2295,2300,2300,2295,2069
|
|
20230810,142300,337830235,2300,2305,2305,2300,5839
|
|
20230810,142200,324385835,2305,2305,2305,2305,9
|
|
20230810,142100,324365090,2305,2305,2310,2305,44
|
|
20230810,142000,324263495,2305,2305,2305,2305,9
|
|
20230810,141900,324242750,2305,2305,2305,2305,14
|
|
20230810,141800,324210480,2310,2305,2310,2305,70
|
|
20230810,141700,324048955,2305,2305,2305,2305,13
|
|
20230810,141600,324018990,2310,2305,2310,2305,369
|
|
20230810,141500,323168270,2305,2305,2305,2305,230
|
|
20230810,141400,322638120,2305,2305,2310,2305,48
|
|
20230810,141300,322527305,2305,2305,2305,2305,11
|
|
20230810,141200,322501950,2310,2310,2310,2305,41
|
|
20230810,141100,322407265,2305,2305,2305,2305,14
|
|
20230810,141000,322374995,2305,2305,2305,2305,9
|
|
20230810,140900,322354250,2305,2305,2310,2305,454
|
|
20230810,140800,321305605,2305,2305,2305,2305,156
|
|
20230810,140700,320946025,2310,2305,2310,2305,50
|
|
20230810,140600,320830600,2305,2305,2305,2305,9
|
|
20230810,140500,320809855,2305,2310,2310,2305,48
|
|
20230810,140400,320699040,2305,2305,2305,2305,13
|
|
20230810,140300,320669075,2305,2305,2310,2305,62
|
|
20230810,140200,320525955,2305,2305,2305,2305,10
|
|
20230810,140100,320502905,2305,2305,2305,2305,8
|
|
20230810,140000,320484465,2310,2305,2310,2305,44
|
|
20230810,135900,320382870,2305,2305,2305,2305,19
|
|
20230810,135800,320339075,2305,2305,2310,2305,45
|
|
20230810,135700,320235175,2305,2305,2305,2305,13
|
|
20230810,135600,320205210,2305,2310,2310,2305,49
|
|
20230810,135500,320092090,2310,2305,2310,2305,383
|
|
20230810,135400,319207425,2305,2305,2310,2305,345
|
|
20230810,135300,318412025,2305,2310,2310,2305,205
|
|
20230810,135200,317938500,2305,2310,2310,2305,615
|
|
20230810,135100,316517915,2310,2305,2310,2305,377
|
|
20230810,135000,315647315,2305,2305,2305,2305,8
|
|
20230810,134900,315628875,2305,2305,2310,2305,50
|
|
20230810,134800,315513450,2305,2305,2305,2305,4
|
|
20230810,134700,315504230,2305,2305,2310,2305,49
|
|
20230810,134600,315391110,2305,2305,2305,2305,4
|
|
20230810,134500,315381890,2305,2310,2310,2305,44
|
|
20230810,134400,315280295,2305,2305,2305,2305,14
|
|
20230810,134300,315248025,2305,2310,2310,2305,139
|
|
20230810,134200,314926955,2305,2305,2310,2305,13
|
|
20230810,134100,314896985,2305,2305,2305,2305,9
|
|
20230810,134000,314876240,2310,2305,2310,2305,44
|
|
20230810,133900,314774645,2305,2305,2305,2305,2009
|
|
20230810,133800,310143900,2305,2305,2310,2305,44
|
|
20230810,133700,310042305,2305,2305,2305,2305,10
|
|
20230810,133600,310019255,2305,2310,2310,2305,69
|
|
20230810,133500,309859885,2305,2305,2310,2305,2788
|
|
20230810,133400,303421670,2310,2305,2310,2305,1045
|
|
20230810,133300,301007765,2305,2310,2310,2305,6
|
|
20230810,133200,300993930,2305,2305,2305,2305,14
|
|
20230810,133100,300961660,2310,2305,2310,2305,2936
|
|
20230810,133000,294194005,2305,2305,2310,2305,1517
|
|
20230810,132900,290697315,2305,2305,2310,2305,49
|
|
20230810,132800,290584195,2310,2305,2310,2305,12
|
|
20230810,132700,290556500,2305,2310,2310,2305,59
|
|
20230810,132600,290420255,2305,2310,2310,2305,10
|
|
20230810,132500,290397200,2305,2305,2310,2305,48
|
|
20230810,132400,290286380,2305,2305,2305,2305,194
|
|
20230810,132300,289839210,2305,2305,2305,2305,259
|
|
20230810,132200,289242215,2310,2305,2310,2305,1649
|
|
20230810,132100,285441095,2305,2305,2305,2305,4
|
|
20230810,132000,285431875,2310,2305,2310,2305,44
|
|
20230810,131900,285330280,2305,2305,2305,2305,159
|
|
20230810,131800,284963785,2305,2305,2310,2305,44
|
|
20230810,131700,284862190,2305,2305,2305,2305,510
|
|
20230810,131600,283686640,2305,2310,2310,2305,43
|
|
20230810,131500,283587350,2305,2305,2310,2305,11
|
|
20230810,131400,283561990,2305,2310,2310,2305,268
|
|
20230810,131300,282943355,2305,2305,2310,2305,49
|
|
20230810,131200,282830235,2305,2305,2305,2305,710
|
|
20230810,131100,281193685,2305,2305,2310,2305,65
|
|
20230810,131000,281043685,2305,2305,2305,2305,14
|
|
20230810,130900,281011415,2310,2305,2310,2305,39
|
|
20230810,130800,280921345,2305,2310,2310,2305,2109
|
|
20230810,130700,276059600,2305,2310,2310,2305,459
|
|
20230810,130600,275001430,2305,2305,2305,2305,8
|
|
20230810,130500,274982990,2305,2310,2310,2305,205
|
|
20230810,130400,274509465,2310,2305,2310,2305,2047
|
|
20230810,130300,269780955,2305,2305,2305,2305,14
|
|
20230810,130200,269748685,2310,2310,2310,2310,35
|
|
20230810,130100,269667835,2305,2305,2305,2305,13
|
|
20230810,130000,269637870,2310,2305,2310,2305,47
|
|
20230810,125900,269529360,2305,2305,2305,2305,0
|
|
20230810,125800,269529360,2305,2310,2310,2305,49
|
|
20230810,125700,269416240,2305,2305,2305,2305,13
|
|
20230810,125600,269386275,2310,2310,2310,2310,0
|
|
20230810,125500,269386275,2310,2310,2310,2305,58
|
|
20230810,125400,269252405,2305,2305,2305,2305,14
|
|
20230810,125300,269220135,2310,2305,2310,2305,201
|
|
20230810,125200,268756650,2305,2305,2305,2305,13
|
|
20230810,125100,268726685,2310,2310,2310,2305,48
|
|
20230810,125000,268615865,2305,2305,2305,2305,0
|
|
20230810,124900,268615865,2305,2305,2310,2305,79
|
|
20230810,124800,268433495,2310,2310,2310,2310,0
|
|
20230810,124700,268433495,2310,2310,2310,2310,12
|
|
20230810,124600,268405775,2310,2310,2310,2310,38
|
|
20230810,124500,268317995,2310,2310,2310,2310,1
|
|
20230810,124400,268315685,2310,2310,2310,2310,437
|
|
20230810,124300,267306215,2310,2310,2310,2310,1162
|
|
20230810,124200,264621995,2310,2310,2310,2310,36
|
|
20230810,124100,264538835,2310,2310,2310,2310,0
|
|
20230810,124000,264538835,2310,2310,2310,2310,36
|
|
20230810,123900,264455675,2305,2310,2310,2305,380
|
|
20230810,123800,263579725,2310,2310,2310,2310,35
|
|
20230810,123700,263498875,2310,2310,2310,2310,0
|
|
20230810,123600,263498875,2310,2305,2310,2305,31
|
|
20230810,123500,263427415,2310,2310,2310,2310,122
|
|
20230810,123400,263145595,2305,2305,2305,2305,0
|
|
20230810,123300,263145595,2305,2310,2310,2305,487
|
|
20230810,123200,262022885,2310,2310,2310,2310,202
|
|
20230810,123100,261556265,2310,2305,2310,2305,2049
|
|
20230810,123000,256833145,2305,2305,2305,2305,0
|
|
20230810,122900,256833145,2305,2305,2305,2305,35
|
|
20230810,122800,256752470,2305,2305,2305,2305,0
|
|
20230810,122700,256752470,2305,2305,2305,2305,0
|
|
20230810,122600,256752470,2305,2305,2305,2305,35
|
|
20230810,122500,256671795,2305,2305,2305,2305,9
|
|
20230810,122400,256651050,2305,2305,2305,2305,35
|
|
20230810,122300,256570375,2300,2300,2300,2300,0
|
|
20230810,122200,256570375,2300,2305,2305,2300,36
|
|
20230810,122100,256487400,2305,2305,2305,2305,0
|
|
20230810,122000,256487400,2305,2305,2305,2305,36
|
|
20230810,121900,256404420,2305,2305,2305,2305,0
|
|
20230810,121800,256404420,2305,2305,2305,2305,1
|
|
20230810,121700,256402115,2305,2305,2305,2305,35
|
|
20230810,121600,256321440,2305,2305,2305,2305,0
|
|
20230810,121500,256321440,2305,2305,2305,2305,535
|
|
20230810,121400,255088265,2305,2305,2305,2305,56
|
|
20230810,121300,254959185,2305,2310,2310,2305,412
|
|
20230810,121200,254009350,2305,2305,2305,2305,24
|
|
20230810,121100,253954030,2310,2310,2310,2310,38
|
|
20230810,121000,253866250,2310,2310,2310,2310,0
|
|
20230810,120900,253866250,2310,2310,2310,2310,500
|
|
20230810,120800,252711250,2310,2310,2310,2310,35
|
|
20230810,120700,252630400,2310,2310,2310,2310,0
|
|
20230810,120600,252630400,2310,2310,2310,2310,135
|
|
20230810,120500,252318550,2305,2305,2305,2305,100
|
|
20230810,120400,252088050,2305,2310,2310,2305,678
|
|
20230810,120300,250525085,2310,2305,2310,2305,3774
|
|
20230810,120200,241826010,2305,2305,2305,2305,35
|
|
20230810,120100,241745335,2300,2300,2300,2300,0
|
|
20230810,120000,241745335,2300,2300,2300,2300,664
|
|
20230810,115900,240218135,2305,2300,2305,2300,258
|
|
20230810,115800,239624560,2300,2300,2300,2300,500
|
|
20230810,115700,238474560,2305,2305,2305,2305,35
|
|
20230810,115600,238393885,2300,2300,2300,2300,0
|
|
20230810,115500,238393885,2300,2305,2305,2300,372
|
|
20230810,115400,237538110,2305,2305,2305,2305,0
|
|
20230810,115300,237538110,2305,2305,2305,2305,38
|
|
20230810,115200,237450520,2305,2305,2305,2305,0
|
|
20230810,115100,237450520,2305,2305,2305,2305,96
|
|
20230810,115000,237229240,2305,2305,2305,2305,35
|
|
20230810,114900,237148565,2305,2305,2305,2305,0
|
|
20230810,114800,237148565,2305,2305,2305,2305,2246
|
|
20230810,114700,231971535,2305,2305,2305,2305,0
|
|
20230810,114600,231971535,2305,2305,2305,2305,35
|
|
20230810,114500,231890860,2305,2305,2305,2305,203
|
|
20230810,114400,231422945,2305,2305,2305,2305,35
|
|
20230810,114300,231342270,2305,2305,2305,2305,200
|
|
20230810,114200,230881270,2305,2300,2305,2300,449
|
|
20230810,114100,229848565,2295,2300,2300,2295,1292
|
|
20230810,114000,226879165,2300,2300,2300,2300,244
|
|
20230810,113900,226317965,2305,2305,2305,2305,55
|
|
20230810,113800,226191190,2305,2305,2305,2305,200
|
|
20230810,113700,225730190,2305,2305,2305,2305,35
|
|
20230810,113600,225649515,2305,2305,2305,2305,0
|
|
20230810,113500,225649515,2305,2305,2305,2305,35
|
|
20230810,113400,225568840,2305,2305,2305,2305,0
|
|
20230810,113300,225568840,2305,2305,2305,2305,35
|
|
20230810,113200,225488165,2305,2305,2305,2305,0
|
|
20230810,113100,225488165,2305,2305,2305,2305,0
|
|
20230810,113000,225488165,2305,2305,2305,2305,1
|
|
20230810,112900,225485860,2305,2305,2305,2305,0
|
|
20230810,112800,225485860,2305,2305,2305,2305,1
|
|
20230810,112700,225483555,2300,2300,2300,2300,1
|
|
20230810,112600,225481255,2305,2305,2305,2305,0
|
|
20230810,112500,225481255,2305,2305,2305,2305,0
|
|
20230810,112400,225481255,2305,2305,2305,2305,100
|
|
20230810,112300,225250755,2305,2305,2305,2305,14
|
|
20230810,112200,225218485,2305,2305,2305,2305,0
|
|
20230810,112100,225218485,2305,2305,2305,2305,0
|
|
20230810,112000,225218485,2305,2305,2305,2305,0
|
|
20230810,111900,225218485,2305,2305,2305,2305,200
|
|
20230810,111800,224757485,2305,2305,2305,2305,0
|
|
20230810,111700,224757485,2305,2305,2305,2305,0
|
|
20230810,111600,224757485,2305,2305,2305,2305,430
|
|
20230810,111500,223766335,2305,2305,2305,2305,1
|
|
20230810,111400,223764030,2305,2300,2305,2300,738
|
|
20230810,111300,222065630,2295,2300,2300,2295,3152
|
|
20230810,111200,214829280,2300,2300,2300,2300,0
|
|
20230810,111100,214829280,2300,2300,2300,2300,0
|
|
20230810,111000,214829280,2300,2300,2300,2300,0
|
|
20230810,110900,214829280,2300,2300,2300,2300,0
|
|
20230810,110800,214829280,2300,2295,2300,2295,447
|
|
20230810,110700,213801185,2300,2305,2305,2300,565
|
|
20230810,110600,212501680,2300,2300,2300,2300,7
|
|
20230810,110500,212485580,2305,2305,2305,2305,0
|
|
20230810,110400,212485580,2305,2305,2305,2305,1
|
|
20230810,110300,212483275,2300,2300,2300,2300,0
|
|
20230810,110200,212483275,2300,2300,2305,2300,400
|
|
20230810,110100,211561790,2305,2305,2305,2305,2
|
|
20230810,110000,211557180,2295,2300,2300,2295,1075
|
|
20230810,105900,209085780,2300,2300,2300,2300,1
|
|
20230810,105800,209083480,2305,2305,2305,2305,0
|
|
20230810,105700,209083480,2305,2305,2305,2305,0
|
|
20230810,105600,209083480,2305,2305,2305,2305,0
|
|
20230810,105500,209083480,2305,2305,2305,2305,0
|
|
20230810,105400,209083480,2305,2305,2305,2305,0
|
|
20230810,105300,209083480,2305,2305,2305,2305,11
|
|
20230810,105200,209058125,2300,2300,2300,2300,0
|
|
20230810,105100,209058125,2300,2300,2300,2300,500
|
|
20230810,105000,207908125,2300,2305,2305,2300,510
|
|
20230810,104900,206735075,2305,2300,2305,2300,1001
|
|
20230810,104800,204432770,2305,2305,2305,2305,0
|
|
20230810,104700,204432770,2305,2305,2305,2300,218
|
|
20230810,104600,203930780,2305,2305,2305,2305,1
|
|
20230810,104500,203928475,2300,2300,2300,2300,1000
|
|
20230810,104400,201628475,2305,2305,2305,2305,0
|
|
20230810,104300,201628475,2305,2305,2305,2305,1000
|
|
20230810,104200,199323475,2305,2305,2305,2305,100
|
|
20230810,104100,199092975,2305,2305,2305,2305,0
|
|
20230810,104000,199092975,2305,2305,2305,2305,0
|
|
20230810,103900,199092975,2305,2305,2305,2300,44
|
|
20230810,103800,198991590,2305,2305,2305,2305,6
|
|
20230810,103700,198977760,2300,2305,2305,2300,6
|
|
20230810,103600,198963950,2300,2295,2300,2295,1101
|
|
20230810,103500,196431655,2300,2300,2300,2300,985
|
|
20230810,103400,194166155,2295,2295,2295,2295,0
|
|
20230810,103300,194166155,2295,2295,2295,2295,10
|
|
20230810,103200,194143205,2300,2300,2300,2300,49
|
|
20230810,103100,194030505,2300,2300,2300,2300,1
|
|
20230810,103000,194028205,2300,2300,2300,2300,0
|
|
20230810,102900,194028205,2300,2300,2300,2300,1
|
|
20230810,102800,194025905,2295,2295,2295,2295,5000
|
|
20230810,102700,182550905,2295,2295,2295,2295,1841
|
|
20230810,102600,178325810,2300,2295,2300,2295,561
|
|
20230810,102500,177037815,2295,2295,2295,2295,3813
|
|
20230810,102400,168286980,2295,2300,2300,2295,1332
|
|
20230810,102300,165229540,2300,2300,2300,2295,859
|
|
20230810,102200,163255670,2295,2295,2295,2295,0
|
|
20230810,102100,163255670,2295,2295,2295,2295,0
|
|
20230810,102000,163255670,2295,2300,2300,2295,521
|
|
20230810,101900,162057375,2300,2300,2300,2300,0
|
|
20230810,101800,162057375,2300,2300,2300,2300,0
|
|
20230810,101700,162057375,2300,2300,2300,2300,250
|
|
20230810,101600,161482375,2300,2300,2300,2300,0
|
|
20230810,101500,161482375,2300,2305,2305,2295,758
|
|
20230810,101400,159741145,2305,2305,2305,2305,100
|
|
20230810,101300,159510645,2305,2295,2305,2295,21
|
|
20230810,101200,159462250,2305,2300,2305,2300,240
|
|
20230810,101100,158910245,2300,2300,2300,2300,1
|
|
20230810,101000,158907945,2300,2300,2305,2300,6692
|
|
20230810,100900,143516330,2300,2305,2305,2300,3
|
|
20230810,100800,143509425,2305,2305,2305,2305,609
|
|
20230810,100700,142105680,2310,2310,2310,2310,103
|
|
20230810,100600,141867750,2300,2300,2300,2300,0
|
|
20230810,100500,141867750,2300,2300,2305,2300,501
|
|
20230810,100400,140714005,2305,2305,2305,2305,11
|
|
20230810,100300,140688650,2305,2305,2305,2305,239
|
|
20230810,100200,140137755,2305,2305,2305,2305,0
|
|
20230810,100100,140137755,2305,2305,2305,2305,1
|
|
20230810,100000,140135450,2305,2305,2305,2305,1717
|
|
20230810,095900,136177765,2305,2305,2305,2305,500
|
|
20230810,095800,135025265,2305,2300,2305,2300,1119
|
|
20230810,095700,132445975,2300,2300,2300,2300,5
|
|
20230810,095600,132434475,2300,2300,2300,2300,563
|
|
20230810,095500,131139575,2300,2300,2300,2300,0
|
|
20230810,095400,131139575,2300,2300,2305,2285,111
|
|
20230810,095300,130884885,2305,2305,2315,2305,7922
|
|
20230810,095200,112602005,2305,2300,2305,2300,1548
|
|
20230810,095100,109040540,2305,2295,2305,2295,2368
|
|
20230810,095000,103594560,2295,2295,2300,2295,7869
|
|
20230810,094900,85531820,2295,2295,2295,2295,0
|
|
20230810,094800,85531820,2295,2290,2295,2290,7141
|
|
20230810,094700,69178925,2290,2290,2290,2290,0
|
|
20230810,094600,69178925,2290,2290,2290,2290,21
|
|
20230810,094500,69130835,2285,2285,2285,2285,1
|
|
20230810,094400,69128550,2285,2285,2285,2285,400
|
|
20230810,094300,68214550,2285,2285,2285,2285,200
|
|
20230810,094200,67757550,2280,2290,2290,2280,519
|
|
20230810,094100,66574220,2280,2285,2290,2280,301
|
|
20230810,094000,65886685,2285,2285,2285,2285,230
|
|
20230810,093900,65361135,2285,2285,2285,2285,610
|
|
20230810,093800,63967285,2285,2290,2290,2285,204
|
|
20230810,093700,63501130,2290,2290,2290,2290,2
|
|
20230810,093600,63496550,2290,2290,2290,2290,1
|
|
20230810,093500,63494260,2285,2285,2285,2285,149
|
|
20230810,093400,63153795,2285,2285,2285,2285,5641
|
|
20230810,093300,50264110,2285,2285,2285,2285,100
|
|
20230810,093200,50035610,2285,2285,2285,2285,570
|
|
20230810,093100,48733160,2285,2280,2285,2280,38
|
|
20230810,093000,48646510,2280,2280,2280,2280,69
|
|
20230810,092900,48489190,2285,2285,2285,2285,1
|
|
20230810,092800,48486905,2280,2280,2280,2280,1
|
|
20230810,092700,48484625,2285,2285,2285,2285,0
|
|
20230810,092600,48484625,2285,2285,2285,2285,0
|
|
20230810,092500,48484625,2285,2285,2285,2285,1
|
|
20230810,092400,48482340,2285,2285,2285,2275,98
|
|
20230810,092300,48258960,2285,2285,2285,2285,1
|
|
20230810,092200,48256675,2285,2280,2285,2280,799
|
|
20230810,092100,46434950,2285,2285,2285,2285,2000
|
|
20230810,092000,41864950,2280,2280,2280,2280,99
|
|
20230810,091900,41639230,2280,2280,2280,2280,1
|
|
20230810,091800,41636950,2280,2275,2280,2275,243
|
|
20230810,091700,41084025,2280,2280,2280,2280,0
|
|
20230810,091600,41084025,2280,2280,2280,2280,1
|
|
20230810,091500,41081745,2280,2280,2280,2280,10
|
|
20230810,091400,41058945,2285,2285,2285,2285,0
|
|
20230810,091300,41058945,2285,2285,2285,2285,0
|
|
20230810,091200,41058945,2285,2285,2285,2285,0
|
|
20230810,091100,41058945,2285,2285,2285,2285,0
|
|
20230810,091000,41058945,2285,2275,2285,2275,401
|
|
20230810,090900,40146660,2275,2285,2285,2275,3164
|
|
20230810,090800,32938130,2280,2275,2280,2275,83
|
|
20230810,090700,32748895,2280,2280,2280,2280,709
|
|
20230810,090600,31132375,2270,2275,2275,2270,4737
|
|
20230810,090500,20355750,2280,2280,2280,2280,10
|
|
20230810,090400,20332950,2280,2280,2280,2280,50
|
|
20230810,090300,20218950,2285,2285,2285,2285,0
|
|
20230810,090200,20218950,2285,2290,2290,2285,287
|
|
20230810,090100,19562595,2295,2285,2295,2285,955
|
|
20230810,090000,17377190,2280,2260,2280,2260,7658
|