583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,184000,487919580,2330,2330,2330,2330,3657
|
|
20230823,183900,487919580,2330,2330,2330,2330,0
|
|
20230823,183800,487919580,2330,2330,2330,2330,0
|
|
20230823,183700,487919580,2330,2330,2330,2330,0
|
|
20230823,183600,487919580,2330,2330,2330,2330,0
|
|
20230823,183500,487919580,2330,2330,2330,2330,0
|
|
20230823,183400,487919580,2330,2330,2330,2330,0
|
|
20230823,183300,487919580,2330,2330,2330,2330,0
|
|
20230823,183200,487919580,2330,2330,2330,2330,0
|
|
20230823,183100,487919580,2330,2330,2330,2330,0
|
|
20230823,183000,487919580,2330,2330,2330,2330,0
|
|
20230823,182900,487919580,2330,2330,2330,2330,0
|
|
20230823,182800,487919580,2330,2330,2330,2330,0
|
|
20230823,182700,487919580,2330,2330,2330,2330,0
|
|
20230823,182600,487919580,2330,2330,2330,2330,0
|
|
20230823,182500,487919580,2330,2330,2330,2330,0
|
|
20230823,182400,487919580,2330,2330,2330,2330,0
|
|
20230823,182300,487919580,2330,2330,2330,2330,0
|
|
20230823,182200,487919580,2330,2330,2330,2330,0
|
|
20230823,182100,487919580,2330,2330,2330,2330,0
|
|
20230823,182000,487919580,2330,2330,2330,2330,0
|
|
20230823,181900,487919580,2330,2330,2330,2330,0
|
|
20230823,181800,487919580,2330,2330,2330,2330,0
|
|
20230823,181700,487919580,2330,2330,2330,2330,0
|
|
20230823,181600,487919580,2330,2330,2330,2330,0
|
|
20230823,181500,487919580,2330,2330,2330,2330,0
|
|
20230823,181400,487919580,2330,2330,2330,2330,0
|
|
20230823,181300,487919580,2330,2330,2330,2330,0
|
|
20230823,181200,487919580,2330,2330,2330,2330,0
|
|
20230823,181100,487919580,2330,2330,2330,2330,0
|
|
20230823,181000,487919580,2330,2330,2330,2330,3657
|
|
20230823,180900,487919580,2330,2330,2330,2330,0
|
|
20230823,180800,487919580,2330,2330,2330,2330,0
|
|
20230823,180700,487919580,2330,2330,2330,2330,0
|
|
20230823,180600,487919580,2330,2330,2330,2330,0
|
|
20230823,180500,487919580,2330,2330,2330,2330,0
|
|
20230823,180400,487919580,2330,2330,2330,2330,0
|
|
20230823,180300,487919580,2330,2330,2330,2330,0
|
|
20230823,180200,487919580,2330,2330,2330,2330,0
|
|
20230823,180100,487919580,2330,2330,2330,2330,0
|
|
20230823,180000,487919580,2330,2330,2330,2330,0
|
|
20230823,175900,487919580,2330,2330,2330,2330,0
|
|
20230823,175800,487919580,2330,2330,2330,2330,0
|
|
20230823,175700,487919580,2330,2330,2330,2330,0
|
|
20230823,175600,487919580,2330,2330,2330,2330,0
|
|
20230823,175500,487919580,2330,2330,2330,2330,0
|
|
20230823,175400,487919580,2330,2330,2330,2330,0
|
|
20230823,175300,487919580,2330,2330,2330,2330,0
|
|
20230823,175200,487919580,2330,2330,2330,2330,0
|
|
20230823,175100,487919580,2330,2330,2330,2330,0
|
|
20230823,175000,487919580,2330,2330,2330,2330,0
|
|
20230823,174900,487919580,2330,2330,2330,2330,0
|
|
20230823,174800,487919580,2330,2330,2330,2330,0
|
|
20230823,174700,487919580,2330,2330,2330,2330,0
|
|
20230823,174600,487919580,2330,2330,2330,2330,0
|
|
20230823,174500,487919580,2330,2330,2330,2330,0
|
|
20230823,174400,487919580,2330,2330,2330,2330,0
|
|
20230823,174300,487919580,2330,2330,2330,2330,0
|
|
20230823,174200,487919580,2330,2330,2330,2330,0
|
|
20230823,174100,487919580,2330,2330,2330,2330,0
|
|
20230823,174000,487919580,2330,2330,2330,2330,3657
|
|
20230823,173900,487919580,2330,2330,2330,2330,0
|
|
20230823,173800,487919580,2330,2330,2330,2330,0
|
|
20230823,173700,487919580,2330,2330,2330,2330,0
|
|
20230823,173600,487919580,2330,2330,2330,2330,0
|
|
20230823,173500,487919580,2330,2330,2330,2330,0
|
|
20230823,173400,487919580,2330,2330,2330,2330,0
|
|
20230823,173300,487919580,2330,2330,2330,2330,0
|
|
20230823,173200,487919580,2330,2330,2330,2330,0
|
|
20230823,173100,487919580,2330,2330,2330,2330,0
|
|
20230823,173000,487919580,2330,2330,2330,2330,0
|
|
20230823,172900,487919580,2330,2330,2330,2330,0
|
|
20230823,172800,487919580,2330,2330,2330,2330,0
|
|
20230823,172700,487919580,2330,2330,2330,2330,0
|
|
20230823,172600,487919580,2330,2330,2330,2330,0
|
|
20230823,172500,487919580,2330,2330,2330,2330,0
|
|
20230823,172400,487919580,2330,2330,2330,2330,0
|
|
20230823,172300,487919580,2330,2330,2330,2330,0
|
|
20230823,172200,487919580,2330,2330,2330,2330,0
|
|
20230823,172100,487919580,2330,2330,2330,2330,0
|
|
20230823,172000,487919580,2330,2330,2330,2330,0
|
|
20230823,171900,487919580,2330,2330,2330,2330,0
|
|
20230823,171800,487919580,2330,2330,2330,2330,0
|
|
20230823,171700,487919580,2330,2330,2330,2330,0
|
|
20230823,171600,487919580,2330,2330,2330,2330,0
|
|
20230823,171500,487919580,2330,2330,2330,2330,0
|
|
20230823,171400,487919580,2330,2330,2330,2330,0
|
|
20230823,171300,487919580,2330,2330,2330,2330,0
|
|
20230823,171200,487919580,2330,2330,2330,2330,0
|
|
20230823,171100,487919580,2330,2330,2330,2330,0
|
|
20230823,171000,487919580,2330,2330,2330,2330,3657
|
|
20230823,170900,487919580,2330,2330,2330,2330,0
|
|
20230823,170800,487919580,2330,2330,2330,2330,0
|
|
20230823,170700,487919580,2330,2330,2330,2330,0
|
|
20230823,170600,487919580,2330,2330,2330,2330,0
|
|
20230823,170500,487919580,2330,2330,2330,2330,0
|
|
20230823,170400,487919580,2330,2330,2330,2330,0
|
|
20230823,170300,487919580,2330,2330,2330,2330,0
|
|
20230823,170200,487919580,2330,2330,2330,2330,0
|
|
20230823,170100,487919580,2330,2330,2330,2330,0
|
|
20230823,170000,487919580,2330,2330,2330,2330,0
|
|
20230823,165900,487919580,2330,2330,2330,2330,0
|
|
20230823,165800,487919580,2330,2330,2330,2330,0
|
|
20230823,165700,487919580,2330,2330,2330,2330,0
|
|
20230823,165600,487919580,2330,2330,2330,2330,0
|
|
20230823,165500,487919580,2330,2330,2330,2330,0
|
|
20230823,165400,487919580,2330,2330,2330,2330,0
|
|
20230823,165300,487919580,2330,2330,2330,2330,0
|
|
20230823,165200,487919580,2330,2330,2330,2330,0
|
|
20230823,165100,487919580,2330,2330,2330,2330,0
|
|
20230823,165000,487919580,2330,2330,2330,2330,0
|
|
20230823,164900,487919580,2330,2330,2330,2330,0
|
|
20230823,164800,487919580,2330,2330,2330,2330,0
|
|
20230823,164700,487919580,2330,2330,2330,2330,0
|
|
20230823,164600,487919580,2330,2330,2330,2330,0
|
|
20230823,164500,487919580,2330,2330,2330,2330,0
|
|
20230823,164400,487919580,2330,2330,2330,2330,0
|
|
20230823,164300,487919580,2330,2330,2330,2330,0
|
|
20230823,164200,487919580,2330,2330,2330,2330,0
|
|
20230823,164100,487919580,2330,2330,2330,2330,0
|
|
20230823,164000,487919580,2330,2330,2330,2330,3657
|
|
20230823,163900,487919580,2330,2330,2330,2330,0
|
|
20230823,163800,487919580,2330,2330,2330,2330,0
|
|
20230823,163700,487919580,2330,2330,2330,2330,0
|
|
20230823,163600,487919580,2330,2330,2330,2330,0
|
|
20230823,163500,487919580,2330,2330,2330,2330,0
|
|
20230823,163400,487919580,2330,2330,2330,2330,0
|
|
20230823,163300,487919580,2330,2330,2330,2330,0
|
|
20230823,163200,487919580,2330,2330,2330,2330,0
|
|
20230823,163100,487919580,2330,2330,2330,2330,0
|
|
20230823,163000,487919580,2330,2330,2330,2330,0
|
|
20230823,162900,487919580,2330,2330,2330,2330,0
|
|
20230823,162800,487919580,2330,2330,2330,2330,0
|
|
20230823,162700,487919580,2330,2330,2330,2330,0
|
|
20230823,162600,487919580,2330,2330,2330,2330,0
|
|
20230823,162500,487919580,2330,2330,2330,2330,0
|
|
20230823,162400,487919580,2330,2330,2330,2330,0
|
|
20230823,162300,487919580,2330,2330,2330,2330,0
|
|
20230823,162200,487919580,2330,2330,2330,2330,0
|
|
20230823,162100,487919580,2330,2330,2330,2330,0
|
|
20230823,162000,487919580,2330,2330,2330,2330,0
|
|
20230823,161900,487919580,2330,2330,2330,2330,0
|
|
20230823,161800,487919580,2330,2330,2330,2330,0
|
|
20230823,161700,487919580,2330,2330,2330,2330,0
|
|
20230823,161600,487919580,2330,2330,2330,2330,0
|
|
20230823,161500,487919580,2330,2330,2330,2330,0
|
|
20230823,161400,487919580,2330,2330,2330,2330,0
|
|
20230823,161300,487919580,2330,2330,2330,2330,0
|
|
20230823,161200,487919580,2330,2330,2330,2330,0
|
|
20230823,161100,487919580,2330,2330,2330,2330,0
|
|
20230823,161000,487919580,2330,2330,2330,2330,3657
|
|
20230823,160900,487919580,2330,2330,2330,2330,0
|
|
20230823,160800,487919580,2330,2330,2330,2330,0
|
|
20230823,160700,487919580,2330,2330,2330,2330,0
|
|
20230823,160600,487919580,2330,2330,2330,2330,0
|
|
20230823,160500,487919580,2330,2330,2330,2330,0
|
|
20230823,160400,487919580,2330,2330,2330,2330,0
|
|
20230823,160300,487919580,2330,2330,2330,2330,0
|
|
20230823,160200,487919580,2330,2330,2330,2330,0
|
|
20230823,160100,487919580,2330,2330,2330,2330,0
|
|
20230823,160000,487919580,2330,2330,2330,2330,0
|
|
20230823,155900,487919580,2330,2330,2330,2330,0
|
|
20230823,155800,487919580,2330,2330,2330,2330,0
|
|
20230823,155700,487919580,2330,2330,2330,2330,0
|
|
20230823,155600,487919580,2330,2330,2330,2330,0
|
|
20230823,155500,487919580,2330,2330,2330,2330,0
|
|
20230823,155400,487919580,2330,2330,2330,2330,0
|
|
20230823,155300,487919580,2330,2330,2330,2330,0
|
|
20230823,155200,487919580,2330,2330,2330,2330,0
|
|
20230823,155100,487919580,2330,2330,2330,2330,0
|
|
20230823,155000,487919580,2330,2330,2330,2330,0
|
|
20230823,154900,487919580,2330,2330,2330,2330,0
|
|
20230823,154800,487919580,2330,2330,2330,2330,0
|
|
20230823,154700,487919580,2330,2330,2330,2330,0
|
|
20230823,154600,487919580,2330,2330,2330,2330,0
|
|
20230823,154500,487919580,2330,2330,2330,2330,0
|
|
20230823,154400,487919580,2330,2330,2330,2330,0
|
|
20230823,154300,487919580,2330,2330,2330,2330,0
|
|
20230823,154200,487919580,2330,2330,2330,2330,0
|
|
20230823,154100,487919580,2330,2330,2330,2330,0
|
|
20230823,154000,487919580,2330,2330,2330,2330,3657
|
|
20230823,153900,487919580,2330,2330,2330,2330,0
|
|
20230823,153800,487919580,2330,2330,2330,2330,0
|
|
20230823,153700,487919580,2330,2330,2330,2330,0
|
|
20230823,153600,487919580,2330,2330,2330,2330,0
|
|
20230823,153500,487919580,2330,2330,2330,2330,0
|
|
20230823,153400,487919580,2330,2330,2330,2330,0
|
|
20230823,153300,487919580,2330,2330,2330,2330,0
|
|
20230823,153200,487919580,2330,2330,2330,2330,0
|
|
20230823,153100,487919580,2330,2330,2330,2330,0
|
|
20230823,153000,487919580,2330,2330,2330,2330,3657
|
|
20230823,152900,479398770,2330,2330,2330,2330,0
|
|
20230823,152800,479398770,2330,2330,2330,2330,0
|
|
20230823,152700,479398770,2330,2330,2330,2330,0
|
|
20230823,152600,479398770,2330,2330,2330,2330,0
|
|
20230823,152500,479398770,2330,2330,2330,2330,0
|
|
20230823,152400,479398770,2330,2330,2330,2330,0
|
|
20230823,152300,479398770,2330,2330,2330,2330,0
|
|
20230823,152200,479398770,2330,2330,2330,2330,0
|
|
20230823,152100,479398770,2330,2330,2330,2330,0
|
|
20230823,152000,479398770,2330,2330,2330,2330,0
|
|
20230823,151900,479398770,2330,2330,2330,2330,266
|
|
20230823,151800,478778990,2330,2330,2330,2330,0
|
|
20230823,151700,478778990,2330,2325,2330,2325,401
|
|
20230823,151600,477846660,2330,2330,2330,2330,131
|
|
20230823,151500,477541430,2330,2325,2330,2325,216
|
|
20230823,151400,477039220,2335,2335,2335,2335,0
|
|
20230823,151300,477039220,2335,2325,2335,2325,2457
|
|
20230823,151200,471326685,2325,2325,2325,2325,0
|
|
20230823,151100,471326685,2325,2325,2325,2325,256
|
|
20230823,151000,470731485,2330,2330,2330,2330,0
|
|
20230823,150900,470731485,2330,2330,2330,2330,1
|
|
20230823,150800,470729155,2325,2330,2330,2325,7472
|
|
20230823,150700,453354555,2335,2335,2335,2335,12
|
|
20230823,150600,453326535,2335,2330,2335,2325,502
|
|
20230823,150500,452157225,2330,2330,2330,2330,200
|
|
20230823,150400,451691225,2335,2330,2335,2325,90
|
|
20230823,150300,451481905,2335,2335,2335,2335,200
|
|
20230823,150200,451014905,2335,2335,2335,2335,0
|
|
20230823,150100,451014905,2335,2325,2335,2325,3
|
|
20230823,150000,451007910,2335,2335,2335,2335,0
|
|
20230823,145900,451007910,2335,2335,2335,2335,0
|
|
20230823,145800,451007910,2335,2325,2335,2325,2488
|
|
20230823,145700,445212475,2330,2330,2330,2330,245
|
|
20230823,145600,444641625,2330,2330,2330,2330,0
|
|
20230823,145500,444641625,2330,2325,2330,2325,73
|
|
20230823,145400,444471895,2330,2330,2330,2330,0
|
|
20230823,145300,444471895,2330,2330,2330,2330,4
|
|
20230823,145200,444462575,2325,2325,2325,2325,1
|
|
20230823,145100,444460250,2330,2330,2330,2330,0
|
|
20230823,145000,444460250,2330,2325,2330,2325,35
|
|
20230823,144900,444378825,2330,2330,2330,2330,0
|
|
20230823,144800,444378825,2330,2325,2330,2325,266
|
|
20230823,144700,443760370,2330,2330,2330,2330,1
|
|
20230823,144600,443758040,2325,2325,2325,2325,759
|
|
20230823,144500,441993365,2330,2330,2330,2330,1
|
|
20230823,144400,441991035,2325,2325,2325,2325,0
|
|
20230823,144300,441991035,2325,2330,2330,2325,1006
|
|
20230823,144200,439649955,2335,2330,2335,2330,101
|
|
20230823,144100,439414620,2335,2335,2335,2335,0
|
|
20230823,144000,439414620,2335,2335,2335,2335,2
|
|
20230823,143900,439409950,2330,2330,2330,2330,238
|
|
20230823,143800,438855410,2330,2330,2330,2325,432
|
|
20230823,143700,437848855,2330,2330,2330,2330,0
|
|
20230823,143600,437848855,2330,2330,2330,2330,0
|
|
20230823,143500,437848855,2330,2330,2330,2330,0
|
|
20230823,143400,437848855,2330,2330,2330,2330,0
|
|
20230823,143300,437848855,2330,2325,2330,2325,2
|
|
20230823,143200,437844200,2330,2330,2330,2330,0
|
|
20230823,143100,437844200,2330,2330,2330,2330,0
|
|
20230823,143000,437844200,2330,2330,2330,2330,100
|
|
20230823,142900,437611200,2330,2325,2330,2325,351
|
|
20230823,142800,436795120,2330,2330,2330,2330,0
|
|
20230823,142700,436795120,2330,2330,2330,2330,15
|
|
20230823,142600,436760170,2325,2325,2325,2325,0
|
|
20230823,142500,436760170,2325,2330,2330,2325,235
|
|
20230823,142400,436213620,2330,2330,2330,2330,40
|
|
20230823,142300,436120420,2330,2330,2330,2330,1541
|
|
20230823,142200,432529890,2330,2330,2330,2325,2860
|
|
20230823,142100,425869090,2325,2325,2325,2325,2126
|
|
20230823,142000,420926140,2330,2330,2330,2330,0
|
|
20230823,141900,420926140,2330,2330,2330,2330,12
|
|
20230823,141800,420898180,2325,2325,2325,2325,600
|
|
20230823,141700,419503180,2325,2330,2330,2325,110
|
|
20230823,141600,419247380,2330,2330,2330,2330,700
|
|
20230823,141500,417616380,2330,2330,2330,2330,1
|
|
20230823,141400,417614050,2330,2330,2330,2330,0
|
|
20230823,141300,417614050,2330,2330,2330,2330,0
|
|
20230823,141200,417614050,2330,2330,2330,2330,0
|
|
20230823,141100,417614050,2330,2330,2330,2325,452
|
|
20230823,141000,416563140,2325,2325,2325,2325,500
|
|
20230823,140900,415400640,2330,2330,2330,2330,0
|
|
20230823,140800,415400640,2330,2330,2330,2330,0
|
|
20230823,140700,415400640,2330,2330,2330,2330,22
|
|
20230823,140600,415349380,2335,2335,2335,2335,0
|
|
20230823,140500,415349380,2335,2335,2335,2335,0
|
|
20230823,140400,415349380,2335,2335,2335,2335,0
|
|
20230823,140300,415349380,2335,2335,2335,2335,0
|
|
20230823,140200,415349380,2335,2335,2335,2335,0
|
|
20230823,140100,415349380,2335,2335,2335,2335,0
|
|
20230823,140000,415349380,2335,2335,2335,2335,0
|
|
20230823,135900,415349380,2335,2335,2335,2335,0
|
|
20230823,135800,415349380,2335,2335,2335,2335,0
|
|
20230823,135700,415349380,2335,2335,2335,2335,0
|
|
20230823,135600,415349380,2335,2335,2335,2335,0
|
|
20230823,135500,415349380,2335,2335,2335,2335,0
|
|
20230823,135400,415349380,2335,2335,2335,2335,0
|
|
20230823,135300,415349380,2335,2335,2335,2335,0
|
|
20230823,135200,415349380,2335,2335,2335,2335,0
|
|
20230823,135100,415349380,2335,2335,2335,2335,0
|
|
20230823,135000,415349380,2335,2335,2335,2335,0
|
|
20230823,134900,415349380,2335,2335,2335,2335,0
|
|
20230823,134800,415349380,2335,2335,2335,2335,0
|
|
20230823,134700,415349380,2335,2335,2335,2335,0
|
|
20230823,134600,415349380,2335,2335,2335,2335,1
|
|
20230823,134500,415347045,2315,2325,2325,2315,15867
|
|
20230823,134400,378522825,2340,2330,2340,2330,150
|
|
20230823,134300,378172365,2330,2330,2330,2330,1
|
|
20230823,134200,378170035,2325,2330,2330,2325,197
|
|
20230823,134100,377711075,2340,2340,2340,2340,0
|
|
20230823,134000,377711075,2340,2340,2340,2340,0
|
|
20230823,133900,377711075,2340,2340,2340,2340,0
|
|
20230823,133800,377711075,2340,2340,2340,2340,0
|
|
20230823,133700,377711075,2340,2330,2340,2330,33
|
|
20230823,133600,377634165,2340,2340,2340,2340,0
|
|
20230823,133500,377634165,2340,2340,2340,2340,0
|
|
20230823,133400,377634165,2340,2325,2340,2325,1431
|
|
20230823,133300,374307075,2340,2330,2340,2325,1983
|
|
20230823,133200,369696535,2330,2340,2340,2330,1422
|
|
20230823,133100,366383265,2330,2330,2330,2330,2280
|
|
20230823,133000,361070865,2330,2330,2330,2330,0
|
|
20230823,132900,361070865,2330,2330,2330,2330,70
|
|
20230823,132800,360907765,2340,2330,2340,2330,52
|
|
20230823,132700,360786095,2330,2330,2330,2330,1713
|
|
20230823,132600,356794805,2340,2340,2340,2340,0
|
|
20230823,132500,356794805,2340,2340,2340,2340,1
|
|
20230823,132400,356792465,2330,2330,2330,2330,14
|
|
20230823,132300,356759845,2330,2335,2335,2330,500
|
|
20230823,132200,355594310,2340,2340,2340,2340,0
|
|
20230823,132100,355594310,2340,2340,2340,2340,0
|
|
20230823,132000,355594310,2340,2335,2340,2335,85
|
|
20230823,131900,355395830,2330,2330,2330,2330,1
|
|
20230823,131800,355393500,2340,2340,2340,2340,0
|
|
20230823,131700,355393500,2340,2340,2340,2340,1
|
|
20230823,131600,355391160,2345,2345,2345,2345,1
|
|
20230823,131500,355388815,2340,2330,2340,2330,1309
|
|
20230823,131400,352338565,2330,2335,2335,2330,3011
|
|
20230823,131300,345322285,2345,2345,2345,2345,1
|
|
20230823,131200,345319940,2330,2330,2330,2330,245
|
|
20230823,131100,344749090,2330,2330,2330,2330,764
|
|
20230823,131000,342968970,2330,2345,2345,2330,211
|
|
20230823,130900,342477325,2330,2335,2335,2330,1000
|
|
20230823,130800,340145345,2345,2345,2345,2345,1
|
|
20230823,130700,340143000,2335,2335,2335,2335,84
|
|
20230823,130600,339946860,2350,2350,2350,2350,0
|
|
20230823,130500,339946860,2350,2350,2350,2350,0
|
|
20230823,130400,339946860,2350,2350,2350,2350,0
|
|
20230823,130300,339946860,2350,2350,2350,2350,0
|
|
20230823,130200,339946860,2350,2350,2350,2350,0
|
|
20230823,130100,339946860,2350,2350,2350,2350,1
|
|
20230823,130000,339944510,2335,2345,2345,2335,1171
|
|
20230823,125900,337205615,2330,2340,2340,2330,5200
|
|
20230823,125800,325087185,2345,2345,2345,2345,975
|
|
20230823,125700,322800810,2345,2345,2345,2345,421
|
|
20230823,125600,321813565,2345,2345,2345,2345,1
|
|
20230823,125500,321811220,2345,2345,2345,2345,0
|
|
20230823,125400,321811220,2345,2345,2345,2345,42
|
|
20230823,125300,321712730,2345,2345,2345,2345,205
|
|
20230823,125200,321232005,2350,2350,2350,2350,0
|
|
20230823,125100,321232005,2350,2350,2350,2350,0
|
|
20230823,125000,321232005,2350,2350,2350,2350,0
|
|
20230823,124900,321232005,2350,2350,2350,2350,2
|
|
20230823,124800,321227305,2345,2345,2345,2345,0
|
|
20230823,124700,321227305,2345,2345,2345,2345,97
|
|
20230823,124600,320999840,2345,2340,2345,2335,6699
|
|
20230823,124500,305343495,2335,2335,2335,2335,0
|
|
20230823,124400,305343495,2335,2335,2335,2335,0
|
|
20230823,124300,305343495,2335,2340,2340,2335,1308
|
|
20230823,124200,302283230,2345,2340,2345,2340,51
|
|
20230823,124100,302163885,2345,2345,2345,2345,0
|
|
20230823,124000,302163885,2345,2345,2345,2345,400
|
|
20230823,123900,301225885,2340,2340,2340,2340,0
|
|
20230823,123800,301225885,2340,2340,2340,2340,793
|
|
20230823,123700,299370265,2340,2340,2340,2340,0
|
|
20230823,123600,299370265,2340,2340,2340,2340,0
|
|
20230823,123500,299370265,2340,2340,2340,2340,0
|
|
20230823,123400,299370265,2340,2340,2340,2340,0
|
|
20230823,123300,299370265,2340,2340,2340,2340,501
|
|
20230823,123200,298197925,2340,2340,2340,2340,0
|
|
20230823,123100,298197925,2340,2340,2340,2340,511
|
|
20230823,123000,297002185,2335,2340,2340,2335,528
|
|
20230823,122900,295769165,2345,2345,2345,2345,0
|
|
20230823,122800,295769165,2345,2345,2345,2345,0
|
|
20230823,122700,295769165,2345,2345,2345,2345,0
|
|
20230823,122600,295769165,2345,2345,2345,2345,0
|
|
20230823,122500,295769165,2345,2345,2345,2345,0
|
|
20230823,122400,295769165,2345,2345,2345,2345,0
|
|
20230823,122300,295769165,2345,2345,2345,2345,0
|
|
20230823,122200,295769165,2345,2345,2345,2345,0
|
|
20230823,122100,295769165,2345,2345,2345,2345,0
|
|
20230823,122000,295769165,2345,2345,2345,2345,0
|
|
20230823,121900,295769165,2345,2345,2345,2345,0
|
|
20230823,121800,295769165,2345,2345,2345,2345,0
|
|
20230823,121700,295769165,2345,2345,2345,2345,0
|
|
20230823,121600,295769165,2345,2345,2345,2345,0
|
|
20230823,121500,295769165,2345,2345,2345,2345,0
|
|
20230823,121400,295769165,2345,2340,2345,2340,6
|
|
20230823,121300,295755120,2345,2345,2345,2345,0
|
|
20230823,121200,295755120,2345,2345,2345,2345,0
|
|
20230823,121100,295755120,2345,2345,2345,2345,0
|
|
20230823,121000,295755120,2345,2345,2345,2345,0
|
|
20230823,120900,295755120,2345,2345,2345,2345,0
|
|
20230823,120800,295755120,2345,2345,2345,2345,0
|
|
20230823,120700,295755120,2345,2345,2345,2345,0
|
|
20230823,120600,295755120,2345,2345,2345,2345,0
|
|
20230823,120500,295755120,2345,2345,2345,2345,0
|
|
20230823,120400,295755120,2345,2340,2345,2335,21
|
|
20230823,120300,295706070,2335,2345,2345,2335,6460
|
|
20230823,120200,280561020,2345,2345,2345,2345,0
|
|
20230823,120100,280561020,2345,2345,2345,2345,0
|
|
20230823,120000,280561020,2345,2345,2345,2345,0
|
|
20230823,115900,280561020,2345,2345,2345,2345,0
|
|
20230823,115800,280561020,2345,2345,2345,2345,400
|
|
20230823,115700,279623020,2345,2345,2345,2345,0
|
|
20230823,115600,279623020,2345,2345,2345,2345,0
|
|
20230823,115500,279623020,2345,2345,2345,2345,0
|
|
20230823,115400,279623020,2345,2345,2345,2345,0
|
|
20230823,115300,279623020,2345,2345,2345,2345,0
|
|
20230823,115200,279623020,2345,2345,2345,2345,0
|
|
20230823,115100,279623020,2345,2345,2345,2345,0
|
|
20230823,115000,279623020,2345,2345,2345,2345,502
|
|
20230823,114900,278445830,2345,2345,2345,2345,42
|
|
20230823,114800,278347340,2345,2345,2345,2345,0
|
|
20230823,114700,278347340,2345,2345,2345,2345,0
|
|
20230823,114600,278347340,2345,2345,2345,2345,0
|
|
20230823,114500,278347340,2345,2345,2345,2345,0
|
|
20230823,114400,278347340,2345,2345,2345,2345,0
|
|
20230823,114300,278347340,2345,2345,2345,2345,200
|
|
20230823,114200,277878340,2345,2345,2345,2345,0
|
|
20230823,114100,277878340,2345,2340,2345,2340,102
|
|
20230823,114000,277639645,2340,2340,2340,2340,0
|
|
20230823,113900,277639645,2340,2340,2340,2340,1
|
|
20230823,113800,277637305,2345,2345,2345,2345,0
|
|
20230823,113700,277637305,2345,2335,2345,2335,3
|
|
20230823,113600,277630290,2345,2345,2345,2345,0
|
|
20230823,113500,277630290,2345,2345,2345,2345,0
|
|
20230823,113400,277630290,2345,2335,2345,2335,2001
|
|
20230823,113300,272957945,2340,2340,2340,2340,0
|
|
20230823,113200,272957945,2340,2340,2340,2340,0
|
|
20230823,113100,272957945,2340,2340,2340,2340,50
|
|
20230823,113000,272840945,2345,2345,2345,2345,0
|
|
20230823,112900,272840945,2345,2345,2345,2345,0
|
|
20230823,112800,272840945,2345,2345,2345,2345,0
|
|
20230823,112700,272840945,2345,2345,2345,2345,0
|
|
20230823,112600,272840945,2345,2345,2345,2345,1
|
|
20230823,112500,272838600,2335,2335,2335,2335,2873
|
|
20230823,112400,266130145,2345,2345,2345,2345,0
|
|
20230823,112300,266130145,2345,2345,2345,2345,1
|
|
20230823,112200,266127800,2335,2335,2335,2335,0
|
|
20230823,112100,266127800,2335,2345,2345,2335,17
|
|
20230823,112000,266088095,2335,2335,2335,2335,860
|
|
20230823,111900,264079995,2345,2345,2345,2345,0
|
|
20230823,111800,264079995,2345,2345,2345,2345,1
|
|
20230823,111700,264077650,2345,2345,2345,2345,0
|
|
20230823,111600,264077650,2345,2345,2345,2345,0
|
|
20230823,111500,264077650,2345,2345,2345,2345,1
|
|
20230823,111400,264075305,2340,2340,2340,2340,10556
|
|
20230823,111300,239374265,2340,2340,2340,2340,0
|
|
20230823,111200,239374265,2340,2340,2340,2340,0
|
|
20230823,111100,239374265,2340,2340,2340,2340,0
|
|
20230823,111000,239374265,2340,2340,2340,2340,0
|
|
20230823,110900,239374265,2340,2345,2345,2340,25
|
|
20230823,110800,239315755,2340,2340,2340,2340,13
|
|
20230823,110700,239285335,2335,2335,2340,2335,11242
|
|
20230823,110600,212987670,2340,2340,2340,2340,507
|
|
20230823,110500,211801290,2345,2345,2345,2345,0
|
|
20230823,110400,211801290,2345,2345,2345,2345,0
|
|
20230823,110300,211801290,2345,2345,2345,2345,0
|
|
20230823,110200,211801290,2345,2345,2345,2345,0
|
|
20230823,110100,211801290,2345,2345,2345,2345,46
|
|
20230823,110000,211693420,2345,2345,2345,2345,2
|
|
20230823,105900,211688730,2340,2345,2345,2340,298
|
|
20230823,105800,210991360,2340,2340,2340,2340,0
|
|
20230823,105700,210991360,2340,2345,2345,2340,5
|
|
20230823,105600,210979650,2340,2340,2340,2340,3
|
|
20230823,105500,210972630,2345,2345,2345,2345,2
|
|
20230823,105400,210967940,2340,2340,2340,2340,1800
|
|
20230823,105300,206755940,2340,2345,2345,2340,1002
|
|
20230823,105200,204411250,2340,2340,2340,2340,1120
|
|
20230823,105100,201790450,2350,2335,2350,2335,5594
|
|
20230823,105000,188728445,2335,2345,2345,2335,1440
|
|
20230823,104900,185358755,2350,2350,2350,2350,0
|
|
20230823,104800,185358755,2350,2350,2350,2350,0
|
|
20230823,104700,185358755,2350,2350,2350,2350,0
|
|
20230823,104600,185358755,2350,2350,2350,2350,0
|
|
20230823,104500,185358755,2350,2350,2350,2350,0
|
|
20230823,104400,185358755,2350,2345,2350,2345,1126
|
|
20230823,104300,182713195,2325,2345,2345,2325,5029
|
|
20230823,104200,170995805,2350,2350,2350,2350,0
|
|
20230823,104100,170995805,2350,2345,2350,2345,51
|
|
20230823,104000,170876200,2345,2345,2345,2335,910
|
|
20230823,103900,168750205,2345,2335,2345,2335,9298
|
|
20230823,103800,146993600,2335,2335,2335,2335,2367
|
|
20230823,103700,141466655,2340,2340,2340,2340,219
|
|
20230823,103600,140954195,2335,2335,2335,2335,26
|
|
20230823,103500,140893485,2335,2335,2335,2335,1
|
|
20230823,103400,140891150,2340,2340,2340,2340,0
|
|
20230823,103300,140891150,2340,2340,2340,2340,2
|
|
20230823,103200,140886470,2330,2330,2330,2330,0
|
|
20230823,103100,140886470,2330,2330,2330,2330,0
|
|
20230823,103000,140886470,2330,2330,2330,2330,1975
|
|
20230823,102900,136284720,2340,2340,2340,2340,0
|
|
20230823,102800,136284720,2340,2340,2340,2340,0
|
|
20230823,102700,136284720,2340,2340,2340,2340,0
|
|
20230823,102600,136284720,2340,2340,2340,2340,0
|
|
20230823,102500,136284720,2340,2340,2340,2340,2
|
|
20230823,102400,136280040,2340,2340,2340,2340,461
|
|
20230823,102300,135201300,2335,2335,2335,2335,0
|
|
20230823,102200,135201300,2335,2330,2340,2330,1242
|
|
20230823,102100,132301235,2335,2335,2335,2335,200
|
|
20230823,102000,131834235,2340,2340,2340,2340,0
|
|
20230823,101900,131834235,2340,2340,2340,2340,260
|
|
20230823,101800,131225835,2335,2335,2335,2335,0
|
|
20230823,101700,131225835,2335,2335,2335,2335,1231
|
|
20230823,101600,128351450,2335,2335,2335,2335,20
|
|
20230823,101500,128304750,2335,2335,2335,2335,0
|
|
20230823,101400,128304750,2335,2335,2335,2335,0
|
|
20230823,101300,128304750,2335,2335,2335,2335,1610
|
|
20230823,101200,124545400,2340,2340,2340,2340,0
|
|
20230823,101100,124545400,2340,2340,2340,2340,274
|
|
20230823,101000,123904240,2340,2340,2340,2340,50
|
|
20230823,100900,123787240,2340,2340,2340,2340,0
|
|
20230823,100800,123787240,2340,2340,2340,2340,14
|
|
20230823,100700,123754480,2340,2340,2340,2340,100
|
|
20230823,100600,123520480,2340,2340,2340,2340,0
|
|
20230823,100500,123520480,2340,2340,2340,2340,0
|
|
20230823,100400,123520480,2340,2340,2340,2340,50
|
|
20230823,100300,123403480,2345,2345,2345,2345,0
|
|
20230823,100200,123403480,2345,2345,2345,2345,0
|
|
20230823,100100,123403480,2345,2345,2345,2345,0
|
|
20230823,100000,123403480,2345,2345,2345,2345,0
|
|
20230823,095900,123403480,2345,2345,2345,2345,0
|
|
20230823,095800,123403480,2345,2345,2345,2345,1
|
|
20230823,095700,123401135,2335,2335,2335,2335,90
|
|
20230823,095600,123190985,2340,2345,2345,2340,67
|
|
20230823,095500,123034195,2340,2345,2345,2340,2691
|
|
20230823,095400,116729755,2345,2345,2345,2345,0
|
|
20230823,095300,116729755,2345,2335,2345,2335,277
|
|
20230823,095200,116082950,2345,2345,2345,2345,4
|
|
20230823,095100,116073570,2345,2345,2345,2345,50
|
|
20230823,095000,115956320,2345,2345,2345,2345,0
|
|
20230823,094900,115956320,2345,2345,2345,2345,0
|
|
20230823,094800,115956320,2345,2345,2345,2345,1
|
|
20230823,094700,115953975,2325,2325,2325,2325,1000
|
|
20230823,094600,113628975,2350,2350,2350,2350,0
|
|
20230823,094500,113628975,2350,2350,2350,2350,1
|
|
20230823,094400,113626625,2325,2340,2355,2325,3467
|
|
20230823,094300,105508755,2340,2340,2340,2340,1594
|
|
20230823,094200,101778795,2340,2340,2340,2340,0
|
|
20230823,094100,101778795,2340,2340,2340,2335,4
|
|
20230823,094000,101769445,2340,2340,2340,2330,7
|
|
20230823,093900,101753105,2330,2330,2330,2330,4
|
|
20230823,093800,101743785,2340,2340,2340,2340,0
|
|
20230823,093700,101743785,2340,2335,2340,2335,103
|
|
20230823,093600,101503265,2340,2340,2340,2340,100
|
|
20230823,093500,101269265,2340,2340,2340,2330,24
|
|
20230823,093400,101213215,2340,2330,2340,2330,12
|
|
20230823,093300,101185235,2330,2340,2340,2330,7
|
|
20230823,093200,101168905,2340,2340,2340,2340,6
|
|
20230823,093100,101154865,2330,2340,2340,2330,2148
|
|
20230823,093000,96147585,2340,2340,2340,2340,0
|
|
20230823,092900,96147585,2340,2340,2340,2340,105
|
|
20230823,092800,95901885,2325,2335,2335,2325,226
|
|
20230823,092700,95374250,2340,2340,2340,2340,0
|
|
20230823,092600,95374250,2340,2340,2345,2340,4213
|
|
20230823,092500,85515820,2340,2340,2340,2340,1003
|
|
20230823,092400,83168800,2335,2335,2335,2335,314
|
|
20230823,092300,82435610,2335,2335,2340,2335,902
|
|
20230823,092200,80329430,2335,2335,2335,2335,623
|
|
20230823,092100,78874725,2335,2315,2335,2315,806
|
|
20230823,092000,76993835,2320,2330,2330,2305,9967
|
|
20230823,091900,53902310,2330,2330,2330,2330,5
|
|
20230823,091800,53890660,2335,2335,2335,2335,3
|
|
20230823,091700,53883655,2320,2335,2335,2315,5113
|
|
20230823,091600,42007505,2345,2345,2345,2345,0
|
|
20230823,091500,42007505,2345,2345,2345,2345,0
|
|
20230823,091400,42007505,2345,2345,2345,2345,4348
|
|
20230823,091300,31811445,2345,2345,2345,2345,1
|
|
20230823,091200,31809100,2325,2335,2335,2325,1000
|
|
20230823,091100,29475175,2355,2350,2355,2350,323
|
|
20230823,091000,28715010,2355,2345,2355,2345,1107
|
|
20230823,090900,26110145,2325,2330,2330,2325,69
|
|
20230823,090800,25949570,2325,2325,2345,2325,1680
|
|
20230823,090700,22042905,2325,2340,2340,2325,246
|
|
20230823,090600,21470735,2340,2330,2340,2330,181
|
|
20230823,090500,21048935,2330,2330,2330,2325,3443
|
|
20230823,090400,13038980,2325,2335,2335,2325,1847
|
|
20230823,090300,8734935,2335,2335,2335,2335,1
|
|
20230823,090200,8732600,2340,2340,2340,2335,957
|
|
20230823,090100,6496380,2340,2335,2340,2335,1303
|
|
20230823,090000,3453870,2340,2345,2345,2340,1388
|