584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,184100,587180660,2345,2345,2345,2345,5797
|
|
20230822,184000,587180660,2345,2345,2345,2345,0
|
|
20230822,183900,587180660,2345,2345,2345,2345,0
|
|
20230822,183800,587180660,2345,2345,2345,2345,0
|
|
20230822,183700,587180660,2345,2345,2345,2345,0
|
|
20230822,183600,587180660,2345,2345,2345,2345,0
|
|
20230822,183500,587180660,2345,2345,2345,2345,0
|
|
20230822,183400,587180660,2345,2345,2345,2345,0
|
|
20230822,183300,587180660,2345,2345,2345,2345,0
|
|
20230822,183200,587180660,2345,2345,2345,2345,0
|
|
20230822,183100,587180660,2345,2345,2345,2345,0
|
|
20230822,183000,587180660,2345,2345,2345,2345,0
|
|
20230822,182900,587180660,2345,2345,2345,2345,0
|
|
20230822,182800,587180660,2345,2345,2345,2345,0
|
|
20230822,182700,587180660,2345,2345,2345,2345,0
|
|
20230822,182600,587180660,2345,2345,2345,2345,0
|
|
20230822,182500,587180660,2345,2345,2345,2345,0
|
|
20230822,182400,587180660,2345,2345,2345,2345,0
|
|
20230822,182300,587180660,2345,2345,2345,2345,0
|
|
20230822,182200,587180660,2345,2345,2345,2345,0
|
|
20230822,182100,587180660,2345,2345,2345,2345,0
|
|
20230822,182000,587180660,2345,2345,2345,2345,0
|
|
20230822,181900,587180660,2345,2345,2345,2345,0
|
|
20230822,181800,587180660,2345,2345,2345,2345,0
|
|
20230822,181700,587180660,2345,2345,2345,2345,0
|
|
20230822,181600,587180660,2345,2345,2345,2345,0
|
|
20230822,181500,587180660,2345,2345,2345,2345,0
|
|
20230822,181400,587180660,2345,2345,2345,2345,0
|
|
20230822,181300,587180660,2345,2345,2345,2345,0
|
|
20230822,181200,587180660,2345,2345,2345,2345,0
|
|
20230822,181100,587180660,2345,2345,2345,2345,5797
|
|
20230822,181000,587180660,2345,2345,2345,2345,0
|
|
20230822,180900,587180660,2345,2345,2345,2345,0
|
|
20230822,180800,587180660,2345,2345,2345,2345,0
|
|
20230822,180700,587180660,2345,2345,2345,2345,0
|
|
20230822,180600,587180660,2345,2345,2345,2345,0
|
|
20230822,180500,587180660,2345,2345,2345,2345,0
|
|
20230822,180400,587180660,2345,2345,2345,2345,0
|
|
20230822,180300,587180660,2345,2345,2345,2345,0
|
|
20230822,180200,587180660,2345,2345,2345,2345,0
|
|
20230822,180100,587180660,2345,2345,2345,2345,0
|
|
20230822,180000,587180660,2345,2345,2345,2345,0
|
|
20230822,175900,587180660,2345,2345,2345,2345,0
|
|
20230822,175800,587180660,2345,2345,2345,2345,0
|
|
20230822,175700,587180660,2345,2345,2345,2345,0
|
|
20230822,175600,587180660,2345,2345,2345,2345,0
|
|
20230822,175500,587180660,2345,2345,2345,2345,0
|
|
20230822,175400,587180660,2345,2345,2345,2345,0
|
|
20230822,175300,587180660,2345,2345,2345,2345,0
|
|
20230822,175200,587180660,2345,2345,2345,2345,0
|
|
20230822,175100,587180660,2345,2345,2345,2345,0
|
|
20230822,175000,587180660,2345,2345,2345,2345,0
|
|
20230822,174900,587180660,2345,2345,2345,2345,0
|
|
20230822,174800,587180660,2345,2345,2345,2345,0
|
|
20230822,174700,587180660,2345,2345,2345,2345,0
|
|
20230822,174600,587180660,2345,2345,2345,2345,0
|
|
20230822,174500,587180660,2345,2345,2345,2345,0
|
|
20230822,174400,587180660,2345,2345,2345,2345,0
|
|
20230822,174300,587180660,2345,2345,2345,2345,0
|
|
20230822,174200,587180660,2345,2345,2345,2345,0
|
|
20230822,174100,587180660,2345,2345,2345,2345,5797
|
|
20230822,174000,587180660,2345,2345,2345,2345,0
|
|
20230822,173900,587180660,2345,2345,2345,2345,0
|
|
20230822,173800,587180660,2345,2345,2345,2345,0
|
|
20230822,173700,587180660,2345,2345,2345,2345,0
|
|
20230822,173600,587180660,2345,2345,2345,2345,0
|
|
20230822,173500,587180660,2345,2345,2345,2345,0
|
|
20230822,173400,587180660,2345,2345,2345,2345,0
|
|
20230822,173300,587180660,2345,2345,2345,2345,0
|
|
20230822,173200,587180660,2345,2345,2345,2345,0
|
|
20230822,173100,587180660,2345,2345,2345,2345,0
|
|
20230822,173000,587180660,2345,2345,2345,2345,0
|
|
20230822,172900,587180660,2345,2345,2345,2345,0
|
|
20230822,172800,587180660,2345,2345,2345,2345,0
|
|
20230822,172700,587180660,2345,2345,2345,2345,0
|
|
20230822,172600,587180660,2345,2345,2345,2345,0
|
|
20230822,172500,587180660,2345,2345,2345,2345,0
|
|
20230822,172400,587180660,2345,2345,2345,2345,0
|
|
20230822,172300,587180660,2345,2345,2345,2345,0
|
|
20230822,172200,587180660,2345,2345,2345,2345,0
|
|
20230822,172100,587180660,2345,2345,2345,2345,0
|
|
20230822,172000,587180660,2345,2345,2345,2345,0
|
|
20230822,171900,587180660,2345,2345,2345,2345,0
|
|
20230822,171800,587180660,2345,2345,2345,2345,0
|
|
20230822,171700,587180660,2345,2345,2345,2345,0
|
|
20230822,171600,587180660,2345,2345,2345,2345,0
|
|
20230822,171500,587180660,2345,2345,2345,2345,0
|
|
20230822,171400,587180660,2345,2345,2345,2345,0
|
|
20230822,171300,587180660,2345,2345,2345,2345,0
|
|
20230822,171200,587180660,2345,2345,2345,2345,0
|
|
20230822,171100,587180660,2345,2345,2345,2345,5797
|
|
20230822,171000,587180660,2345,2345,2345,2345,0
|
|
20230822,170900,587180660,2345,2345,2345,2345,0
|
|
20230822,170800,587180660,2345,2345,2345,2345,0
|
|
20230822,170700,587180660,2345,2345,2345,2345,0
|
|
20230822,170600,587180660,2345,2345,2345,2345,0
|
|
20230822,170500,587180660,2345,2345,2345,2345,0
|
|
20230822,170400,587180660,2345,2345,2345,2345,0
|
|
20230822,170300,587180660,2345,2345,2345,2345,0
|
|
20230822,170200,587180660,2345,2345,2345,2345,0
|
|
20230822,170100,587180660,2345,2345,2345,2345,0
|
|
20230822,170000,587180660,2345,2345,2345,2345,0
|
|
20230822,165900,587180660,2345,2345,2345,2345,0
|
|
20230822,165800,587180660,2345,2345,2345,2345,0
|
|
20230822,165700,587180660,2345,2345,2345,2345,0
|
|
20230822,165600,587180660,2345,2345,2345,2345,0
|
|
20230822,165500,587180660,2345,2345,2345,2345,0
|
|
20230822,165400,587180660,2345,2345,2345,2345,0
|
|
20230822,165300,587180660,2345,2345,2345,2345,0
|
|
20230822,165200,587180660,2345,2345,2345,2345,0
|
|
20230822,165100,587180660,2345,2345,2345,2345,0
|
|
20230822,165000,587180660,2345,2345,2345,2345,0
|
|
20230822,164900,587180660,2345,2345,2345,2345,0
|
|
20230822,164800,587180660,2345,2345,2345,2345,0
|
|
20230822,164700,587180660,2345,2345,2345,2345,0
|
|
20230822,164600,587180660,2345,2345,2345,2345,0
|
|
20230822,164500,587180660,2345,2345,2345,2345,0
|
|
20230822,164400,587180660,2345,2345,2345,2345,0
|
|
20230822,164300,587180660,2345,2345,2345,2345,0
|
|
20230822,164200,587180660,2345,2345,2345,2345,0
|
|
20230822,164100,587180660,2345,2345,2345,2345,5797
|
|
20230822,164000,587180660,2345,2345,2345,2345,0
|
|
20230822,163900,587180660,2345,2345,2345,2345,0
|
|
20230822,163800,587180660,2345,2345,2345,2345,0
|
|
20230822,163700,587180660,2345,2345,2345,2345,0
|
|
20230822,163600,587180660,2345,2345,2345,2345,0
|
|
20230822,163500,587180660,2345,2345,2345,2345,0
|
|
20230822,163400,587180660,2345,2345,2345,2345,0
|
|
20230822,163300,587180660,2345,2345,2345,2345,0
|
|
20230822,163200,587180660,2345,2345,2345,2345,0
|
|
20230822,163100,587180660,2345,2345,2345,2345,0
|
|
20230822,163000,587180660,2345,2345,2345,2345,0
|
|
20230822,162900,587180660,2345,2345,2345,2345,0
|
|
20230822,162800,587180660,2345,2345,2345,2345,0
|
|
20230822,162700,587180660,2345,2345,2345,2345,0
|
|
20230822,162600,587180660,2345,2345,2345,2345,0
|
|
20230822,162500,587180660,2345,2345,2345,2345,0
|
|
20230822,162400,587180660,2345,2345,2345,2345,0
|
|
20230822,162300,587180660,2345,2345,2345,2345,0
|
|
20230822,162200,587180660,2345,2345,2345,2345,0
|
|
20230822,162100,587180660,2345,2345,2345,2345,0
|
|
20230822,162000,587180660,2345,2345,2345,2345,0
|
|
20230822,161900,587180660,2345,2345,2345,2345,0
|
|
20230822,161800,587180660,2345,2345,2345,2345,0
|
|
20230822,161700,587180660,2345,2345,2345,2345,0
|
|
20230822,161600,587180660,2345,2345,2345,2345,0
|
|
20230822,161500,587180660,2345,2345,2345,2345,0
|
|
20230822,161400,587180660,2345,2345,2345,2345,0
|
|
20230822,161300,587180660,2345,2345,2345,2345,0
|
|
20230822,161200,587180660,2345,2345,2345,2345,0
|
|
20230822,161100,587180660,2345,2345,2345,2345,5797
|
|
20230822,161000,587180660,2345,2345,2345,2345,0
|
|
20230822,160900,587180660,2345,2345,2345,2345,0
|
|
20230822,160800,587180660,2345,2345,2345,2345,0
|
|
20230822,160700,587180660,2345,2345,2345,2345,0
|
|
20230822,160600,587180660,2345,2345,2345,2345,0
|
|
20230822,160500,587180660,2345,2345,2345,2345,0
|
|
20230822,160400,587180660,2345,2345,2345,2345,0
|
|
20230822,160300,587180660,2345,2345,2345,2345,0
|
|
20230822,160200,587180660,2345,2345,2345,2345,0
|
|
20230822,160100,587180660,2345,2345,2345,2345,0
|
|
20230822,160000,587180660,2345,2345,2345,2345,0
|
|
20230822,155900,587180660,2345,2345,2345,2345,0
|
|
20230822,155800,587180660,2345,2345,2345,2345,0
|
|
20230822,155700,587180660,2345,2345,2345,2345,0
|
|
20230822,155600,587180660,2345,2345,2345,2345,0
|
|
20230822,155500,587180660,2345,2345,2345,2345,0
|
|
20230822,155400,587180660,2345,2345,2345,2345,0
|
|
20230822,155300,587180660,2345,2345,2345,2345,0
|
|
20230822,155200,587180660,2345,2345,2345,2345,0
|
|
20230822,155100,587180660,2345,2345,2345,2345,0
|
|
20230822,155000,587180660,2345,2345,2345,2345,0
|
|
20230822,154900,587180660,2345,2345,2345,2345,0
|
|
20230822,154800,587180660,2345,2345,2345,2345,0
|
|
20230822,154700,587180660,2345,2345,2345,2345,0
|
|
20230822,154600,587180660,2345,2345,2345,2345,0
|
|
20230822,154500,587180660,2345,2345,2345,2345,0
|
|
20230822,154400,587180660,2345,2345,2345,2345,0
|
|
20230822,154300,587180660,2345,2345,2345,2345,0
|
|
20230822,154200,587180660,2345,2345,2345,2345,0
|
|
20230822,154100,587180660,2345,2345,2345,2345,5797
|
|
20230822,154000,587180660,2345,2345,2345,2345,0
|
|
20230822,153900,587180660,2345,2345,2345,2345,0
|
|
20230822,153800,587180660,2345,2345,2345,2345,0
|
|
20230822,153700,587180660,2345,2345,2345,2345,0
|
|
20230822,153600,587180660,2345,2345,2345,2345,0
|
|
20230822,153500,587180660,2345,2345,2345,2345,0
|
|
20230822,153400,587180660,2345,2345,2345,2345,0
|
|
20230822,153300,587180660,2345,2345,2345,2345,0
|
|
20230822,153200,587180660,2345,2345,2345,2345,0
|
|
20230822,153100,587180660,2345,2345,2345,2345,0
|
|
20230822,153000,587180660,2345,2345,2345,2345,5797
|
|
20230822,152900,573586695,2345,2345,2345,2345,0
|
|
20230822,152800,573586695,2345,2345,2345,2345,0
|
|
20230822,152700,573586695,2345,2345,2345,2345,0
|
|
20230822,152600,573586695,2345,2345,2345,2345,0
|
|
20230822,152500,573586695,2345,2345,2345,2345,0
|
|
20230822,152400,573586695,2345,2345,2345,2345,0
|
|
20230822,152300,573586695,2345,2345,2345,2345,0
|
|
20230822,152200,573586695,2345,2345,2345,2345,0
|
|
20230822,152100,573586695,2345,2345,2345,2345,0
|
|
20230822,152000,573586695,2345,2345,2345,2345,0
|
|
20230822,151900,573586695,2345,2340,2345,2335,17
|
|
20230822,151800,573546930,2345,2340,2345,2335,1082
|
|
20230822,151700,571010210,2340,2340,2345,2335,6246
|
|
20230822,151600,556422295,2340,2345,2345,2340,167
|
|
20230822,151500,556031415,2345,2345,2345,2345,0
|
|
20230822,151400,556031415,2345,2345,2345,2345,50
|
|
20230822,151300,555914165,2345,2345,2345,2345,0
|
|
20230822,151200,555914165,2345,2345,2345,2345,1
|
|
20230822,151100,555911820,2345,2335,2345,2335,1411
|
|
20230822,151000,552603155,2340,2340,2340,2340,0
|
|
20230822,150900,552603155,2340,2340,2340,2340,100
|
|
20230822,150800,552369155,2335,2335,2335,2335,0
|
|
20230822,150700,552369155,2335,2335,2335,2335,1388
|
|
20230822,150600,549128175,2340,2340,2340,2340,0
|
|
20230822,150500,549128175,2340,2340,2340,2340,380
|
|
20230822,150400,548238975,2345,2345,2345,2345,55
|
|
20230822,150300,548110000,2340,2340,2340,2340,0
|
|
20230822,150200,548110000,2340,2340,2345,2335,1865
|
|
20230822,150100,543745845,2335,2340,2340,2335,9
|
|
20230822,150000,543724790,2335,2335,2335,2335,0
|
|
20230822,145900,543724790,2335,2335,2335,2335,0
|
|
20230822,145800,543724790,2335,2340,2345,2335,3066
|
|
20230822,145700,536550255,2340,2340,2340,2340,300
|
|
20230822,145600,535848255,2340,2340,2340,2340,0
|
|
20230822,145500,535848255,2340,2340,2340,2340,0
|
|
20230822,145400,535848255,2340,2340,2340,2340,1229
|
|
20230822,145300,532972395,2340,2340,2340,2340,536
|
|
20230822,145200,531718155,2345,2340,2345,2340,3324
|
|
20230822,145100,523939990,2340,2340,2340,2340,0
|
|
20230822,145000,523939990,2340,2340,2340,2340,64
|
|
20230822,144900,523790230,2345,2345,2345,2345,0
|
|
20230822,144800,523790230,2345,2345,2345,2345,200
|
|
20230822,144700,523321230,2340,2340,2340,2340,17
|
|
20230822,144600,523281450,2340,2340,2340,2340,0
|
|
20230822,144500,523281450,2340,2340,2340,2340,16
|
|
20230822,144400,523244010,2350,2350,2350,2350,851
|
|
20230822,144300,521244160,2350,2350,2350,2350,162
|
|
20230822,144200,520863460,2340,2340,2340,2340,0
|
|
20230822,144100,520863460,2340,2350,2350,2340,322
|
|
20230822,144000,520107760,2345,2345,2345,2345,0
|
|
20230822,143900,520107760,2345,2350,2350,2345,2287
|
|
20230822,143800,514743835,2345,2345,2345,2345,0
|
|
20230822,143700,514743835,2345,2345,2345,2345,0
|
|
20230822,143600,514743835,2345,2345,2345,2345,450
|
|
20230822,143500,513688585,2350,2350,2350,2350,0
|
|
20230822,143400,513688585,2350,2345,2350,2345,101
|
|
20230822,143300,513451240,2345,2345,2345,2345,200
|
|
20230822,143200,512982240,2350,2350,2350,2350,0
|
|
20230822,143100,512982240,2350,2350,2350,2350,2
|
|
20230822,143000,512977540,2340,2340,2340,2340,0
|
|
20230822,142900,512977540,2340,2340,2340,2340,0
|
|
20230822,142800,512977540,2340,2340,2340,2340,1
|
|
20230822,142700,512975200,2350,2350,2350,2350,0
|
|
20230822,142600,512975200,2350,2350,2350,2340,102
|
|
20230822,142500,512736500,2340,2350,2350,2340,123
|
|
20230822,142400,512448560,2340,2345,2350,2340,28
|
|
20230822,142300,512382895,2345,2345,2345,2345,1906
|
|
20230822,142200,507913325,2350,2350,2350,2350,2
|
|
20230822,142100,507908625,2345,2350,2350,2345,1108
|
|
20230822,142000,505310115,2350,2350,2350,2350,0
|
|
20230822,141900,505310115,2350,2350,2350,2350,100
|
|
20230822,141800,505075115,2350,2350,2350,2350,0
|
|
20230822,141700,505075115,2350,2350,2350,2350,4
|
|
20230822,141600,505065715,2350,2350,2350,2350,0
|
|
20230822,141500,505065715,2350,2350,2350,2350,2
|
|
20230822,141400,505061015,2345,2350,2350,2345,103
|
|
20230822,141300,504818970,2355,2350,2355,2350,201
|
|
20230822,141200,504346615,2350,2360,2360,2350,6611
|
|
20230822,141100,488801845,2355,2355,2355,2355,828
|
|
20230822,141000,486851905,2360,2360,2360,2360,1
|
|
20230822,140900,486849545,2350,2350,2350,2350,136
|
|
20230822,140800,486529945,2350,2355,2355,2350,51
|
|
20230822,140700,486409845,2360,2355,2360,2355,601
|
|
20230822,140600,484994485,2360,2355,2360,2355,495
|
|
20230822,140500,483828755,2355,2355,2355,2355,0
|
|
20230822,140400,483828755,2355,2355,2355,2355,2422
|
|
20230822,140300,478124945,2360,2360,2360,2360,0
|
|
20230822,140200,478124945,2360,2360,2360,2360,1
|
|
20230822,140100,478122585,2360,2360,2360,2360,0
|
|
20230822,140000,478122585,2360,2360,2360,2360,0
|
|
20230822,135900,478122585,2360,2360,2360,2360,0
|
|
20230822,135800,478122585,2360,2360,2360,2360,2
|
|
20230822,135700,478117865,2355,2355,2355,2355,500
|
|
20230822,135600,476940365,2360,2360,2360,2360,0
|
|
20230822,135500,476940365,2360,2360,2360,2360,1
|
|
20230822,135400,476938005,2350,2360,2360,2350,1285
|
|
20230822,135300,473911820,2360,2360,2360,2360,16
|
|
20230822,135200,473874060,2360,2360,2360,2360,302
|
|
20230822,135100,473161340,2355,2355,2355,2355,2308
|
|
20230822,135000,467726000,2360,2360,2360,2360,1917
|
|
20230822,134900,463201880,2365,2365,2365,2360,22
|
|
20230822,134800,463149880,2365,2365,2365,2365,1
|
|
20230822,134700,463147515,2365,2365,2365,2365,170
|
|
20230822,134600,462745465,2365,2365,2365,2365,0
|
|
20230822,134500,462745465,2365,2365,2365,2365,2
|
|
20230822,134400,462740735,2365,2365,2365,2365,1650
|
|
20230822,134300,458838485,2365,2365,2365,2365,100
|
|
20230822,134200,458601985,2365,2365,2365,2365,1
|
|
20230822,134100,458599620,2365,2365,2365,2365,300
|
|
20230822,134000,457890120,2360,2360,2360,2360,0
|
|
20230822,133900,457890120,2360,2360,2360,2360,1987
|
|
20230822,133800,453200800,2360,2360,2360,2360,1000
|
|
20230822,133700,450840800,2355,2355,2355,2355,0
|
|
20230822,133600,450840800,2355,2355,2355,2355,0
|
|
20230822,133500,450840800,2355,2355,2355,2355,50
|
|
20230822,133400,450723050,2355,2355,2355,2355,44
|
|
20230822,133300,450619430,2355,2355,2355,2355,1
|
|
20230822,133200,450617075,2365,2365,2365,2365,50
|
|
20230822,133100,450498825,2365,2365,2365,2365,0
|
|
20230822,133000,450498825,2365,2365,2365,2365,0
|
|
20230822,132900,450498825,2365,2365,2365,2355,23
|
|
20230822,132800,450444630,2355,2360,2365,2355,1751
|
|
20230822,132700,446320025,2355,2360,2360,2355,14
|
|
20230822,132600,446287005,2365,2365,2365,2365,77
|
|
20230822,132500,446104900,2365,2365,2365,2365,41
|
|
20230822,132400,446007935,2360,2360,2360,2360,200
|
|
20230822,132300,445535935,2365,2365,2365,2365,2
|
|
20230822,132200,445531205,2360,2360,2360,2360,495
|
|
20230822,132100,444363005,2360,2360,2360,2360,3
|
|
20230822,132000,444355925,2355,2360,2360,2355,50
|
|
20230822,131900,444238165,2355,2355,2355,2355,1
|
|
20230822,131800,444235810,2365,2365,2365,2365,0
|
|
20230822,131700,444235810,2365,2365,2365,2365,0
|
|
20230822,131600,444235810,2365,2355,2365,2355,3
|
|
20230822,131500,444228725,2355,2355,2355,2355,1
|
|
20230822,131400,444226370,2365,2365,2365,2365,0
|
|
20230822,131300,444226370,2365,2355,2365,2355,8
|
|
20230822,131200,444207520,2370,2370,2370,2370,5
|
|
20230822,131100,444195670,2370,2360,2370,2360,111
|
|
20230822,131000,443933700,2355,2355,2355,2355,8
|
|
20230822,130900,443914860,2355,2355,2355,2355,105
|
|
20230822,130800,443667585,2360,2370,2370,2360,3071
|
|
20230822,130700,436419985,2360,2360,2360,2360,0
|
|
20230822,130600,436419985,2360,2370,2370,2360,3252
|
|
20230822,130500,428742855,2370,2365,2370,2365,1302
|
|
20230822,130400,425663615,2365,2370,2370,2365,932
|
|
20230822,130300,423458930,2370,2370,2370,2370,0
|
|
20230822,130200,423458930,2370,2370,2370,2370,0
|
|
20230822,130100,423458930,2370,2365,2370,2365,517
|
|
20230822,130000,422236215,2370,2370,2370,2370,0
|
|
20230822,125900,422236215,2370,2370,2370,2370,0
|
|
20230822,125800,422236215,2370,2370,2370,2370,0
|
|
20230822,125700,422236215,2370,2370,2370,2370,0
|
|
20230822,125600,422236215,2370,2370,2370,2370,0
|
|
20230822,125500,422236215,2370,2370,2370,2370,0
|
|
20230822,125400,422236215,2370,2360,2370,2360,1104
|
|
20230822,125300,419630485,2360,2360,2365,2360,12350
|
|
20230822,125200,390441345,2360,2360,2360,2360,0
|
|
20230822,125100,390441345,2360,2360,2360,2360,0
|
|
20230822,125000,390441345,2360,2360,2360,2360,100
|
|
20230822,124900,390205345,2360,2360,2360,2360,0
|
|
20230822,124800,390205345,2360,2360,2360,2355,536
|
|
20230822,124700,388940510,2365,2365,2365,2365,0
|
|
20230822,124600,388940510,2365,2365,2365,2365,7127
|
|
20230822,124500,372085155,2365,2360,2365,2360,57
|
|
20230822,124400,371950615,2360,2360,2360,2360,50
|
|
20230822,124300,371832615,2360,2360,2360,2360,250
|
|
20230822,124200,371242615,2360,2360,2360,2360,1
|
|
20230822,124100,371240255,2360,2355,2360,2355,410
|
|
20230822,124000,370274660,2360,2360,2360,2360,4
|
|
20230822,123900,370265220,2365,2365,2365,2365,0
|
|
20230822,123800,370265220,2365,2365,2365,2365,0
|
|
20230822,123700,370265220,2365,2365,2365,2365,2
|
|
20230822,123600,370260490,2360,2360,2360,2360,287
|
|
20230822,123500,369583170,2355,2360,2360,2355,4
|
|
20230822,123400,369573735,2355,2355,2355,2355,190
|
|
20230822,123300,369126285,2360,2360,2360,2360,1
|
|
20230822,123200,369123925,2360,2360,2360,2360,100
|
|
20230822,123100,368887925,2360,2360,2360,2360,100
|
|
20230822,123000,368651925,2360,2360,2360,2360,319
|
|
20230822,122900,367899085,2360,2360,2360,2360,110
|
|
20230822,122800,367639485,2360,2360,2360,2360,1
|
|
20230822,122700,367637125,2360,2360,2360,2360,187
|
|
20230822,122600,367195805,2365,2365,2365,2365,0
|
|
20230822,122500,367195805,2365,2365,2365,2365,0
|
|
20230822,122400,367195805,2365,2365,2365,2365,0
|
|
20230822,122300,367195805,2365,2365,2365,2365,0
|
|
20230822,122200,367195805,2365,2365,2365,2365,758
|
|
20230822,122100,365403135,2365,2360,2365,2360,126
|
|
20230822,122000,365105195,2365,2360,2365,2360,1592
|
|
20230822,121900,361348065,2355,2355,2355,2355,214
|
|
20230822,121800,360844095,2360,2355,2360,2355,65
|
|
20230822,121700,360690705,2360,2360,2360,2360,0
|
|
20230822,121600,360690705,2360,2360,2360,2360,3
|
|
20230822,121500,360683625,2360,2360,2360,2360,0
|
|
20230822,121400,360683625,2360,2360,2360,2360,580
|
|
20230822,121300,359314825,2360,2360,2360,2360,0
|
|
20230822,121200,359314825,2360,2360,2360,2360,13
|
|
20230822,121100,359284145,2355,2360,2360,2355,400
|
|
20230822,121000,358341645,2360,2360,2360,2360,300
|
|
20230822,120900,357633645,2360,2355,2360,2355,1922
|
|
20230822,120800,353107325,2360,2360,2360,2360,0
|
|
20230822,120700,353107325,2360,2360,2360,2360,2
|
|
20230822,120600,353102605,2355,2355,2355,2355,1217
|
|
20230822,120500,350236570,2355,2355,2355,2355,4
|
|
20230822,120400,350227150,2355,2355,2355,2355,5
|
|
20230822,120300,350215375,2355,2355,2355,2355,0
|
|
20230822,120200,350215375,2355,2355,2355,2355,0
|
|
20230822,120100,350215375,2355,2355,2355,2355,0
|
|
20230822,120000,350215375,2355,2355,2355,2355,0
|
|
20230822,115900,350215375,2355,2355,2355,2355,0
|
|
20230822,115800,350215375,2355,2350,2355,2350,4549
|
|
20230822,115700,339523575,2355,2355,2355,2355,0
|
|
20230822,115600,339523575,2355,2355,2355,2355,2
|
|
20230822,115500,339518865,2350,2350,2350,2350,0
|
|
20230822,115400,339518865,2350,2350,2355,2350,2569
|
|
20230822,115300,333481705,2355,2355,2355,2355,2
|
|
20230822,115200,333476995,2350,2355,2360,2350,36
|
|
20230822,115100,333392270,2355,2355,2355,2355,0
|
|
20230822,115000,333392270,2355,2355,2355,2355,660
|
|
20230822,114900,331837970,2360,2355,2360,2355,7
|
|
20230822,114800,331821475,2360,2360,2360,2360,0
|
|
20230822,114700,331821475,2360,2360,2360,2360,0
|
|
20230822,114600,331821475,2360,2360,2360,2360,0
|
|
20230822,114500,331821475,2360,2360,2360,2360,84
|
|
20230822,114400,331623235,2360,2360,2360,2360,0
|
|
20230822,114300,331623235,2360,2360,2360,2360,0
|
|
20230822,114200,331623235,2360,2360,2360,2360,0
|
|
20230822,114100,331623235,2360,2360,2360,2360,0
|
|
20230822,114000,331623235,2360,2360,2360,2360,0
|
|
20230822,113900,331623235,2360,2355,2360,2355,1590
|
|
20230822,113800,327878775,2355,2355,2355,2355,10
|
|
20230822,113700,327855225,2355,2355,2355,2355,2
|
|
20230822,113600,327850515,2355,2355,2355,2355,200
|
|
20230822,113500,327379515,2360,2360,2360,2360,90
|
|
20230822,113400,327167115,2360,2360,2360,2360,2263
|
|
20230822,113300,321826435,2355,2355,2355,2355,696
|
|
20230822,113200,320187355,2355,2355,2355,2355,20
|
|
20230822,113100,320140255,2355,2355,2355,2355,570
|
|
20230822,113000,318797905,2355,2355,2355,2355,100
|
|
20230822,112900,318562405,2355,2355,2355,2355,0
|
|
20230822,112800,318562405,2355,2350,2355,2350,6557
|
|
20230822,112700,303152955,2355,2355,2355,2355,1
|
|
20230822,112600,303150600,2355,2355,2355,2355,9
|
|
20230822,112500,303129405,2350,2350,2350,2350,78
|
|
20230822,112400,302946105,2355,2355,2355,2355,1
|
|
20230822,112300,302943750,2355,2355,2355,2355,0
|
|
20230822,112200,302943750,2355,2355,2355,2355,0
|
|
20230822,112100,302943750,2355,2355,2355,2355,6
|
|
20230822,112000,302929620,2355,2350,2355,2350,451
|
|
20230822,111900,301869765,2350,2350,2350,2350,0
|
|
20230822,111800,301869765,2350,2350,2355,2350,891
|
|
20230822,111700,299775910,2350,2350,2350,2350,3
|
|
20230822,111600,299768860,2355,2355,2355,2355,1
|
|
20230822,111500,299766505,2350,2345,2355,2345,240
|
|
20230822,111400,299202505,2350,2350,2350,2350,600
|
|
20230822,111300,297792505,2355,2355,2355,2355,0
|
|
20230822,111200,297792505,2355,2350,2355,2350,503
|
|
20230822,111100,296610450,2355,2355,2355,2355,6
|
|
20230822,111000,296596320,2355,2355,2355,2355,0
|
|
20230822,110900,296596320,2355,2355,2355,2355,1
|
|
20230822,110800,296593965,2350,2350,2350,2350,1649
|
|
20230822,110700,292718815,2355,2355,2355,2355,256
|
|
20230822,110600,292115935,2360,2360,2360,2360,0
|
|
20230822,110500,292115935,2360,2355,2360,2355,3
|
|
20230822,110400,292108865,2350,2350,2350,2350,2005
|
|
20230822,110300,287397115,2350,2350,2350,2350,0
|
|
20230822,110200,287397115,2350,2350,2350,2350,217
|
|
20230822,110100,286887165,2355,2355,2355,2355,0
|
|
20230822,110000,286887165,2355,2355,2355,2355,1
|
|
20230822,105900,286884810,2355,2355,2355,2355,0
|
|
20230822,105800,286884810,2355,2355,2355,2355,7
|
|
20230822,105700,286868325,2355,2355,2355,2355,0
|
|
20230822,105600,286868325,2355,2355,2355,2355,30
|
|
20230822,105500,286797675,2355,2355,2355,2355,0
|
|
20230822,105400,286797675,2355,2355,2355,2355,2
|
|
20230822,105300,286792965,2350,2350,2350,2350,53
|
|
20230822,105200,286668415,2355,2355,2355,2355,0
|
|
20230822,105100,286668415,2355,2350,2355,2345,2289
|
|
20230822,105000,281290130,2360,2360,2360,2360,0
|
|
20230822,104900,281290130,2360,2360,2360,2360,1
|
|
20230822,104800,281287770,2355,2355,2355,2355,1
|
|
20230822,104700,281285415,2355,2355,2355,2355,736
|
|
20230822,104600,279552135,2355,2355,2355,2355,1440
|
|
20230822,104500,276160935,2360,2360,2360,2360,1
|
|
20230822,104400,276158575,2355,2355,2355,2355,154
|
|
20230822,104300,275795905,2360,2360,2365,2360,351
|
|
20230822,104200,274967540,2360,2355,2360,2355,393
|
|
20230822,104100,274040065,2360,2360,2360,2360,0
|
|
20230822,104000,274040065,2360,2360,2360,2360,0
|
|
20230822,103900,274040065,2360,2360,2360,2360,0
|
|
20230822,103800,274040065,2360,2360,2360,2360,0
|
|
20230822,103700,274040065,2360,2360,2360,2360,0
|
|
20230822,103600,274040065,2360,2360,2360,2360,0
|
|
20230822,103500,274040065,2360,2360,2360,2360,4
|
|
20230822,103400,274030625,2360,2360,2360,2360,0
|
|
20230822,103300,274030625,2360,2350,2360,2350,201
|
|
20230822,103200,273558265,2360,2360,2360,2360,100
|
|
20230822,103100,273322265,2360,2350,2360,2350,1015
|
|
20230822,103000,270936915,2350,2355,2360,2350,2519
|
|
20230822,102900,265017240,2360,2355,2360,2355,2
|
|
20230822,102800,265012525,2360,2370,2370,2360,386
|
|
20230822,102700,264097715,2370,2345,2370,2345,3084
|
|
20230822,102600,256849785,2345,2345,2345,2345,21
|
|
20230822,102500,256800540,2345,2345,2350,2345,8000
|
|
20230822,102400,238038410,2355,2345,2355,2345,6
|
|
20230822,102300,238024330,2345,2350,2360,2345,5354
|
|
20230822,102200,225466570,2355,2350,2355,2350,3024
|
|
20230822,102100,218360150,2355,2355,2355,2355,0
|
|
20230822,102000,218360150,2355,2355,2355,2355,0
|
|
20230822,101900,218360150,2355,2355,2355,2355,0
|
|
20230822,101800,218360150,2355,2350,2355,2350,37
|
|
20230822,101700,218273195,2355,2355,2355,2355,97
|
|
20230822,101600,218044760,2360,2360,2360,2360,0
|
|
20230822,101500,218044760,2360,2360,2360,2360,10
|
|
20230822,101400,218021160,2360,2360,2360,2360,60
|
|
20230822,101300,217879560,2375,2350,2375,2345,6456
|
|
20230822,101200,202716570,2345,2345,2345,2340,4456
|
|
20230822,101100,192282250,2350,2345,2350,2345,950
|
|
20230822,101000,190054490,2345,2345,2345,2345,1
|
|
20230822,100900,190052145,2350,2350,2350,2350,0
|
|
20230822,100800,190052145,2350,2350,2350,2350,0
|
|
20230822,100700,190052145,2350,2345,2350,2345,508
|
|
20230822,100600,188858630,2345,2345,2345,2345,1248
|
|
20230822,100500,185932070,2350,2350,2350,2350,0
|
|
20230822,100400,185932070,2350,2350,2350,2350,1
|
|
20230822,100300,185929720,2345,2350,2350,2345,35
|
|
20230822,100200,185847580,2345,2345,2345,2340,10354
|
|
20230822,100100,161599160,2340,2340,2340,2340,0
|
|
20230822,100000,161599160,2340,2340,2340,2335,1114
|
|
20230822,095900,158992900,2340,2340,2340,2340,287
|
|
20230822,095800,158321320,2345,2345,2345,2345,0
|
|
20230822,095700,158321320,2345,2345,2345,2345,0
|
|
20230822,095600,158321320,2345,2345,2345,2345,0
|
|
20230822,095500,158321320,2345,2345,2345,2345,250
|
|
20230822,095400,157735070,2345,2340,2345,2340,92
|
|
20230822,095300,157519780,2340,2340,2340,2340,1436
|
|
20230822,095200,154159540,2340,2345,2345,2340,214
|
|
20230822,095100,153658655,2345,2345,2345,2345,22
|
|
20230822,095000,153607065,2345,2345,2345,2340,1284
|
|
20230822,094900,150598585,2345,2345,2345,2345,1165
|
|
20230822,094800,147866660,2345,2345,2345,2345,0
|
|
20230822,094700,147866660,2345,2340,2345,2340,52
|
|
20230822,094600,147744970,2340,2340,2340,2340,0
|
|
20230822,094500,147744970,2340,2340,2340,2340,954
|
|
20230822,094400,145512610,2345,2340,2345,2340,1001
|
|
20230822,094300,143170265,2345,2345,2345,2345,10
|
|
20230822,094200,143146815,2345,2345,2345,2345,10
|
|
20230822,094100,143123365,2345,2345,2345,2345,0
|
|
20230822,094000,143123365,2345,2345,2345,2345,20
|
|
20230822,093900,143076465,2340,2340,2340,2340,1500
|
|
20230822,093800,139566465,2345,2340,2345,2340,3
|
|
20230822,093700,139559440,2345,2340,2345,2340,124
|
|
20230822,093600,139268765,2340,2340,2340,2340,1292
|
|
20230822,093500,136245485,2340,2340,2340,2335,292
|
|
20230822,093400,135563360,2340,2345,2345,2340,667
|
|
20230822,093300,134002480,2345,2350,2350,2345,54
|
|
20230822,093200,133875830,2350,2350,2350,2340,3007
|
|
20230822,093100,126839390,2345,2350,2350,2340,103
|
|
20230822,093000,126597950,2340,2345,2345,2340,115
|
|
20230822,092900,126328725,2340,2340,2340,2340,778
|
|
20230822,092800,124508205,2340,2340,2340,2340,3673
|
|
20230822,092700,115913385,2345,2355,2355,2345,2546
|
|
20230822,092600,109939185,2370,2370,2370,2370,0
|
|
20230822,092500,109939185,2370,2360,2370,2360,699
|
|
20230822,092400,108282755,2355,2355,2360,2355,141
|
|
20230822,092300,107950095,2355,2355,2370,2355,131
|
|
20230822,092200,107641380,2350,2355,2355,2330,16946
|
|
20230822,092100,67920790,2360,2365,2365,2360,7594
|
|
20230822,092000,49998875,2360,2360,2360,2360,630
|
|
20230822,091900,48512075,2360,2370,2370,2360,486
|
|
20230822,091800,47361515,2370,2365,2370,2360,2631
|
|
20230822,091700,41139575,2370,2370,2370,2370,1336
|
|
20230822,091600,37973255,2370,2370,2370,2370,0
|
|
20230822,091500,37973255,2370,2370,2370,2370,310
|
|
20230822,091400,37238555,2370,2380,2380,2370,21
|
|
20230822,091300,37188585,2370,2370,2370,2370,5
|
|
20230822,091200,37176735,2385,2380,2385,2370,2913
|
|
20230822,091100,30255385,2375,2375,2375,2375,500
|
|
20230822,091000,29067885,2375,2375,2375,2375,1044
|
|
20230822,090900,26588385,2375,2375,2375,2375,100
|
|
20230822,090800,26350885,2375,2370,2375,2370,836
|
|
20230822,090700,24369020,2375,2375,2375,2375,703
|
|
20230822,090600,22699395,2375,2375,2380,2375,3884
|
|
20230822,090500,13469985,2375,2375,2375,2375,953
|
|
20230822,090400,11206610,2375,2385,2385,2375,1000
|
|
20230822,090300,8830610,2385,2375,2385,2375,811
|
|
20230822,090200,6904475,2385,2385,2385,2385,5
|
|
20230822,090100,6892550,2375,2380,2380,2375,70
|
|
20230822,090000,6726255,2385,2370,2385,2370,2837
|