583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,184000,761360420,2375,2375,2375,2375,1638
|
|
20230824,183900,761360420,2375,2375,2375,2375,0
|
|
20230824,183800,761360420,2375,2375,2375,2375,0
|
|
20230824,183700,761360420,2375,2375,2375,2375,0
|
|
20230824,183600,761360420,2375,2375,2375,2375,0
|
|
20230824,183500,761360420,2375,2375,2375,2375,0
|
|
20230824,183400,761360420,2375,2375,2375,2375,0
|
|
20230824,183300,761360420,2375,2375,2375,2375,0
|
|
20230824,183200,761360420,2375,2375,2375,2375,0
|
|
20230824,183100,761360420,2375,2375,2375,2375,0
|
|
20230824,183000,761360420,2375,2375,2375,2375,0
|
|
20230824,182900,761360420,2375,2375,2375,2375,0
|
|
20230824,182800,761360420,2375,2375,2375,2375,0
|
|
20230824,182700,761360420,2375,2375,2375,2375,0
|
|
20230824,182600,761360420,2375,2375,2375,2375,0
|
|
20230824,182500,761360420,2375,2375,2375,2375,0
|
|
20230824,182400,761360420,2375,2375,2375,2375,0
|
|
20230824,182300,761360420,2375,2375,2375,2375,0
|
|
20230824,182200,761360420,2375,2375,2375,2375,0
|
|
20230824,182100,761360420,2375,2375,2375,2375,0
|
|
20230824,182000,761360420,2375,2375,2375,2375,0
|
|
20230824,181900,761360420,2375,2375,2375,2375,0
|
|
20230824,181800,761360420,2375,2375,2375,2375,0
|
|
20230824,181700,761360420,2375,2375,2375,2375,0
|
|
20230824,181600,761360420,2375,2375,2375,2375,0
|
|
20230824,181500,761360420,2375,2375,2375,2375,0
|
|
20230824,181400,761360420,2375,2375,2375,2375,0
|
|
20230824,181300,761360420,2375,2375,2375,2375,0
|
|
20230824,181200,761360420,2375,2375,2375,2375,0
|
|
20230824,181100,761360420,2375,2375,2375,2375,0
|
|
20230824,181000,761360420,2375,2375,2375,2375,1638
|
|
20230824,180900,761360420,2375,2375,2375,2375,0
|
|
20230824,180800,761360420,2375,2375,2375,2375,0
|
|
20230824,180700,761360420,2375,2375,2375,2375,0
|
|
20230824,180600,761360420,2375,2375,2375,2375,0
|
|
20230824,180500,761360420,2375,2375,2375,2375,0
|
|
20230824,180400,761360420,2375,2375,2375,2375,0
|
|
20230824,180300,761360420,2375,2375,2375,2375,0
|
|
20230824,180200,761360420,2375,2375,2375,2375,0
|
|
20230824,180100,761360420,2375,2375,2375,2375,0
|
|
20230824,180000,761360420,2375,2375,2375,2375,0
|
|
20230824,175900,761360420,2375,2375,2375,2375,0
|
|
20230824,175800,761360420,2375,2375,2375,2375,0
|
|
20230824,175700,761360420,2375,2375,2375,2375,0
|
|
20230824,175600,761360420,2375,2375,2375,2375,0
|
|
20230824,175500,761360420,2375,2375,2375,2375,0
|
|
20230824,175400,761360420,2375,2375,2375,2375,0
|
|
20230824,175300,761360420,2375,2375,2375,2375,0
|
|
20230824,175200,761360420,2375,2375,2375,2375,0
|
|
20230824,175100,761360420,2375,2375,2375,2375,0
|
|
20230824,175000,761360420,2375,2375,2375,2375,0
|
|
20230824,174900,761360420,2375,2375,2375,2375,0
|
|
20230824,174800,761360420,2375,2375,2375,2375,0
|
|
20230824,174700,761360420,2375,2375,2375,2375,0
|
|
20230824,174600,761360420,2375,2375,2375,2375,0
|
|
20230824,174500,761360420,2375,2375,2375,2375,0
|
|
20230824,174400,761360420,2375,2375,2375,2375,0
|
|
20230824,174300,761360420,2375,2375,2375,2375,0
|
|
20230824,174200,761360420,2375,2375,2375,2375,0
|
|
20230824,174100,761360420,2375,2375,2375,2375,0
|
|
20230824,174000,761360420,2375,2375,2375,2375,1638
|
|
20230824,173900,761360420,2375,2375,2375,2375,0
|
|
20230824,173800,761360420,2375,2375,2375,2375,0
|
|
20230824,173700,761360420,2375,2375,2375,2375,0
|
|
20230824,173600,761360420,2375,2375,2375,2375,0
|
|
20230824,173500,761360420,2375,2375,2375,2375,0
|
|
20230824,173400,761360420,2375,2375,2375,2375,0
|
|
20230824,173300,761360420,2375,2375,2375,2375,0
|
|
20230824,173200,761360420,2375,2375,2375,2375,0
|
|
20230824,173100,761360420,2375,2375,2375,2375,0
|
|
20230824,173000,761360420,2375,2375,2375,2375,0
|
|
20230824,172900,761360420,2375,2375,2375,2375,0
|
|
20230824,172800,761360420,2375,2375,2375,2375,0
|
|
20230824,172700,761360420,2375,2375,2375,2375,0
|
|
20230824,172600,761360420,2375,2375,2375,2375,0
|
|
20230824,172500,761360420,2375,2375,2375,2375,0
|
|
20230824,172400,761360420,2375,2375,2375,2375,0
|
|
20230824,172300,761360420,2375,2375,2375,2375,0
|
|
20230824,172200,761360420,2375,2375,2375,2375,0
|
|
20230824,172100,761360420,2375,2375,2375,2375,0
|
|
20230824,172000,761360420,2375,2375,2375,2375,0
|
|
20230824,171900,761360420,2375,2375,2375,2375,0
|
|
20230824,171800,761360420,2375,2375,2375,2375,0
|
|
20230824,171700,761360420,2375,2375,2375,2375,0
|
|
20230824,171600,761360420,2375,2375,2375,2375,0
|
|
20230824,171500,761360420,2375,2375,2375,2375,0
|
|
20230824,171400,761360420,2375,2375,2375,2375,0
|
|
20230824,171300,761360420,2375,2375,2375,2375,0
|
|
20230824,171200,761360420,2375,2375,2375,2375,0
|
|
20230824,171100,761360420,2375,2375,2375,2375,0
|
|
20230824,171000,761360420,2375,2375,2375,2375,1638
|
|
20230824,170900,761360420,2375,2375,2375,2375,0
|
|
20230824,170800,761360420,2375,2375,2375,2375,0
|
|
20230824,170700,761360420,2375,2375,2375,2375,0
|
|
20230824,170600,761360420,2375,2375,2375,2375,0
|
|
20230824,170500,761360420,2375,2375,2375,2375,0
|
|
20230824,170400,761360420,2375,2375,2375,2375,0
|
|
20230824,170300,761360420,2375,2375,2375,2375,0
|
|
20230824,170200,761360420,2375,2375,2375,2375,0
|
|
20230824,170100,761360420,2375,2375,2375,2375,0
|
|
20230824,170000,761360420,2375,2375,2375,2375,0
|
|
20230824,165900,761360420,2375,2375,2375,2375,0
|
|
20230824,165800,761360420,2375,2375,2375,2375,0
|
|
20230824,165700,761360420,2375,2375,2375,2375,0
|
|
20230824,165600,761360420,2375,2375,2375,2375,0
|
|
20230824,165500,761360420,2375,2375,2375,2375,0
|
|
20230824,165400,761360420,2375,2375,2375,2375,0
|
|
20230824,165300,761360420,2375,2375,2375,2375,0
|
|
20230824,165200,761360420,2375,2375,2375,2375,0
|
|
20230824,165100,761360420,2375,2375,2375,2375,0
|
|
20230824,165000,761360420,2375,2375,2375,2375,0
|
|
20230824,164900,761360420,2375,2375,2375,2375,0
|
|
20230824,164800,761360420,2375,2375,2375,2375,0
|
|
20230824,164700,761360420,2375,2375,2375,2375,0
|
|
20230824,164600,761360420,2375,2375,2375,2375,0
|
|
20230824,164500,761360420,2375,2375,2375,2375,0
|
|
20230824,164400,761360420,2375,2375,2375,2375,0
|
|
20230824,164300,761360420,2375,2375,2375,2375,0
|
|
20230824,164200,761360420,2375,2375,2375,2375,0
|
|
20230824,164100,761360420,2375,2375,2375,2375,0
|
|
20230824,164000,761360420,2375,2375,2375,2375,1638
|
|
20230824,163900,761360420,2375,2375,2375,2375,0
|
|
20230824,163800,761360420,2375,2375,2375,2375,0
|
|
20230824,163700,761360420,2375,2375,2375,2375,0
|
|
20230824,163600,761360420,2375,2375,2375,2375,0
|
|
20230824,163500,761360420,2375,2375,2375,2375,0
|
|
20230824,163400,761360420,2375,2375,2375,2375,0
|
|
20230824,163300,761360420,2375,2375,2375,2375,0
|
|
20230824,163200,761360420,2375,2375,2375,2375,0
|
|
20230824,163100,761360420,2375,2375,2375,2375,0
|
|
20230824,163000,761360420,2375,2375,2375,2375,0
|
|
20230824,162900,761360420,2375,2375,2375,2375,0
|
|
20230824,162800,761360420,2375,2375,2375,2375,0
|
|
20230824,162700,761360420,2375,2375,2375,2375,0
|
|
20230824,162600,761360420,2375,2375,2375,2375,0
|
|
20230824,162500,761360420,2375,2375,2375,2375,0
|
|
20230824,162400,761360420,2375,2375,2375,2375,0
|
|
20230824,162300,761360420,2375,2375,2375,2375,0
|
|
20230824,162200,761360420,2375,2375,2375,2375,0
|
|
20230824,162100,761360420,2375,2375,2375,2375,0
|
|
20230824,162000,761360420,2375,2375,2375,2375,0
|
|
20230824,161900,761360420,2375,2375,2375,2375,0
|
|
20230824,161800,761360420,2375,2375,2375,2375,0
|
|
20230824,161700,761360420,2375,2375,2375,2375,0
|
|
20230824,161600,761360420,2375,2375,2375,2375,0
|
|
20230824,161500,761360420,2375,2375,2375,2375,0
|
|
20230824,161400,761360420,2375,2375,2375,2375,0
|
|
20230824,161300,761360420,2375,2375,2375,2375,0
|
|
20230824,161200,761360420,2375,2375,2375,2375,0
|
|
20230824,161100,761360420,2375,2375,2375,2375,0
|
|
20230824,161000,761360420,2375,2375,2375,2375,1638
|
|
20230824,160900,761360420,2375,2375,2375,2375,0
|
|
20230824,160800,761360420,2375,2375,2375,2375,0
|
|
20230824,160700,761360420,2375,2375,2375,2375,0
|
|
20230824,160600,761360420,2375,2375,2375,2375,0
|
|
20230824,160500,761360420,2375,2375,2375,2375,0
|
|
20230824,160400,761360420,2375,2375,2375,2375,0
|
|
20230824,160300,761360420,2375,2375,2375,2375,0
|
|
20230824,160200,761360420,2375,2375,2375,2375,0
|
|
20230824,160100,761360420,2375,2375,2375,2375,0
|
|
20230824,160000,761360420,2375,2375,2375,2375,0
|
|
20230824,155900,761360420,2375,2375,2375,2375,0
|
|
20230824,155800,761360420,2375,2375,2375,2375,0
|
|
20230824,155700,761360420,2375,2375,2375,2375,0
|
|
20230824,155600,761360420,2375,2375,2375,2375,0
|
|
20230824,155500,761360420,2375,2375,2375,2375,0
|
|
20230824,155400,761360420,2375,2375,2375,2375,0
|
|
20230824,155300,761360420,2375,2375,2375,2375,0
|
|
20230824,155200,761360420,2375,2375,2375,2375,0
|
|
20230824,155100,761360420,2375,2375,2375,2375,0
|
|
20230824,155000,761360420,2375,2375,2375,2375,0
|
|
20230824,154900,761360420,2375,2375,2375,2375,0
|
|
20230824,154800,761360420,2375,2375,2375,2375,0
|
|
20230824,154700,761360420,2375,2375,2375,2375,0
|
|
20230824,154600,761360420,2375,2375,2375,2375,0
|
|
20230824,154500,761360420,2375,2375,2375,2375,0
|
|
20230824,154400,761360420,2375,2375,2375,2375,0
|
|
20230824,154300,761360420,2375,2375,2375,2375,0
|
|
20230824,154200,761360420,2375,2375,2375,2375,0
|
|
20230824,154100,761360420,2375,2375,2375,2375,0
|
|
20230824,154000,761360420,2375,2375,2375,2375,1638
|
|
20230824,153900,761360420,2375,2375,2375,2375,0
|
|
20230824,153800,761360420,2375,2375,2375,2375,0
|
|
20230824,153700,761360420,2375,2375,2375,2375,0
|
|
20230824,153600,761360420,2375,2375,2375,2375,0
|
|
20230824,153500,761360420,2375,2375,2375,2375,0
|
|
20230824,153400,761360420,2375,2375,2375,2375,0
|
|
20230824,153300,761360420,2375,2375,2375,2375,0
|
|
20230824,153200,761360420,2375,2375,2375,2375,0
|
|
20230824,153100,761360420,2375,2375,2375,2375,0
|
|
20230824,153000,761360420,2375,2375,2375,2375,1638
|
|
20230824,152900,757470170,2380,2380,2380,2380,0
|
|
20230824,152800,757470170,2380,2380,2380,2380,0
|
|
20230824,152700,757470170,2380,2380,2380,2380,0
|
|
20230824,152600,757470170,2380,2380,2380,2380,0
|
|
20230824,152500,757470170,2380,2380,2380,2380,0
|
|
20230824,152400,757470170,2380,2380,2380,2380,0
|
|
20230824,152300,757470170,2380,2380,2380,2380,0
|
|
20230824,152200,757470170,2380,2380,2380,2380,0
|
|
20230824,152100,757470170,2380,2380,2380,2380,0
|
|
20230824,152000,757470170,2380,2380,2380,2380,0
|
|
20230824,151900,757470170,2380,2380,2380,2375,4461
|
|
20230824,151800,746852995,2375,2380,2380,2375,5
|
|
20230824,151700,746841100,2380,2380,2380,2380,1537
|
|
20230824,151600,743183040,2380,2380,2385,2380,1514
|
|
20230824,151500,739579715,2380,2380,2380,2380,80
|
|
20230824,151400,739389315,2380,2380,2380,2380,593
|
|
20230824,151300,737977975,2380,2380,2380,2380,149
|
|
20230824,151200,737623355,2380,2380,2380,2380,0
|
|
20230824,151100,737623355,2380,2380,2380,2380,0
|
|
20230824,151000,737623355,2380,2385,2385,2380,507
|
|
20230824,150900,736414185,2385,2390,2390,2380,3607
|
|
20230824,150800,727824280,2385,2385,2385,2385,513
|
|
20230824,150700,726600775,2385,2385,2385,2385,445
|
|
20230824,150600,725539450,2385,2390,2390,2380,1245
|
|
20230824,150500,722570120,2380,2390,2390,2380,2930
|
|
20230824,150400,715567430,2390,2390,2390,2390,2
|
|
20230824,150300,715562650,2390,2390,2390,2390,3
|
|
20230824,150200,715555480,2390,2380,2390,2380,2035
|
|
20230824,150100,710702500,2380,2380,2380,2380,2483
|
|
20230824,150000,704792960,2385,2380,2385,2380,98
|
|
20230824,145900,704559510,2380,2385,2385,2380,5228
|
|
20230824,145800,692091230,2380,2380,2380,2380,5017
|
|
20230824,145700,680150770,2380,2380,2380,2380,2082
|
|
20230824,145600,675195610,2385,2385,2385,2385,2799
|
|
20230824,145500,668519995,2385,2385,2390,2385,2056
|
|
20230824,145400,663612465,2385,2380,2385,2380,2065
|
|
20230824,145300,658690265,2385,2380,2385,2380,4656
|
|
20230824,145200,647586485,2380,2380,2380,2380,640
|
|
20230824,145100,646063285,2385,2380,2385,2380,3315
|
|
20230824,145000,638166360,2380,2380,2380,2380,416
|
|
20230824,144900,637176280,2380,2380,2380,2380,6236
|
|
20230824,144800,622334600,2375,2375,2375,2375,1000
|
|
20230824,144700,619959600,2375,2375,2375,2375,1363
|
|
20230824,144600,616722475,2375,2375,2375,2375,6628
|
|
20230824,144500,600980975,2375,2375,2375,2375,1009
|
|
20230824,144400,598584600,2375,2375,2375,2375,0
|
|
20230824,144300,598584600,2375,2375,2375,2375,1578
|
|
20230824,144200,594836850,2380,2380,2380,2380,4117
|
|
20230824,144100,585038390,2380,2380,2380,2380,1
|
|
20230824,144000,585036010,2380,2375,2380,2375,120
|
|
20230824,143900,584751005,2375,2375,2375,2375,0
|
|
20230824,143800,584751005,2375,2380,2380,2375,298
|
|
20230824,143700,584042135,2380,2380,2380,2380,30
|
|
20230824,143600,583970735,2370,2370,2370,2370,0
|
|
20230824,143500,583970735,2370,2370,2370,2370,0
|
|
20230824,143400,583970735,2370,2370,2390,2370,16872
|
|
20230824,143300,543818765,2370,2365,2370,2365,5
|
|
20230824,143200,543806935,2365,2365,2365,2365,4
|
|
20230824,143100,543797475,2365,2365,2365,2365,2377
|
|
20230824,143000,538175870,2360,2360,2360,2360,0
|
|
20230824,142900,538175870,2360,2360,2360,2360,833
|
|
20230824,142800,536209990,2360,2360,2360,2360,0
|
|
20230824,142700,536209990,2360,2360,2360,2360,130
|
|
20230824,142600,535903190,2360,2360,2360,2360,0
|
|
20230824,142500,535903190,2360,2360,2360,2360,0
|
|
20230824,142400,535903190,2360,2360,2360,2360,0
|
|
20230824,142300,535903190,2360,2360,2360,2360,0
|
|
20230824,142200,535903190,2360,2360,2360,2360,0
|
|
20230824,142100,535903190,2360,2360,2360,2360,0
|
|
20230824,142000,535903190,2360,2360,2360,2360,0
|
|
20230824,141900,535903190,2360,2360,2360,2360,0
|
|
20230824,141800,535903190,2360,2360,2360,2360,273
|
|
20230824,141700,535258910,2360,2360,2360,2360,327
|
|
20230824,141600,534487190,2360,2360,2360,2360,204
|
|
20230824,141500,534005750,2360,2360,2360,2360,0
|
|
20230824,141400,534005750,2360,2360,2360,2360,0
|
|
20230824,141300,534005750,2360,2360,2360,2360,0
|
|
20230824,141200,534005750,2360,2360,2360,2360,50
|
|
20230824,141100,533887750,2360,2360,2360,2360,51
|
|
20230824,141000,533767390,2360,2360,2360,2360,0
|
|
20230824,140900,533767390,2360,2365,2365,2360,611
|
|
20230824,140800,532323880,2365,2365,2365,2365,200
|
|
20230824,140700,531850880,2365,2365,2365,2365,0
|
|
20230824,140600,531850880,2365,2365,2365,2365,0
|
|
20230824,140500,531850880,2365,2365,2365,2365,11
|
|
20230824,140400,531824865,2365,2365,2365,2365,352
|
|
20230824,140300,530992385,2360,2365,2365,2360,10000
|
|
20230824,140200,507392370,2365,2365,2365,2365,5000
|
|
20230824,140100,495567370,2365,2365,2365,2365,0
|
|
20230824,140000,495567370,2365,2365,2365,2365,30
|
|
20230824,135900,495496420,2365,2370,2370,2365,510
|
|
20230824,135800,494290220,2370,2370,2370,2370,0
|
|
20230824,135700,494290220,2370,2370,2370,2370,16
|
|
20230824,135600,494252300,2370,2365,2370,2365,100
|
|
20230824,135500,494015700,2365,2365,2365,2365,50
|
|
20230824,135400,493897450,2365,2365,2365,2365,0
|
|
20230824,135300,493897450,2365,2365,2365,2365,42
|
|
20230824,135200,493798120,2365,2365,2365,2365,0
|
|
20230824,135100,493798120,2365,2365,2365,2365,0
|
|
20230824,135000,493798120,2365,2365,2365,2365,0
|
|
20230824,134900,493798120,2365,2365,2365,2365,0
|
|
20230824,134800,493798120,2365,2365,2365,2365,0
|
|
20230824,134700,493798120,2365,2365,2365,2365,0
|
|
20230824,134600,493798120,2365,2365,2365,2365,0
|
|
20230824,134500,493798120,2365,2365,2365,2365,0
|
|
20230824,134400,493798120,2365,2365,2370,2365,234
|
|
20230824,134300,493244700,2370,2370,2370,2370,1
|
|
20230824,134200,493242330,2360,2360,2360,2360,0
|
|
20230824,134100,493242330,2360,2360,2360,2360,0
|
|
20230824,134000,493242330,2360,2360,2360,2360,1
|
|
20230824,133900,493239970,2370,2370,2370,2370,888
|
|
20230824,133800,491135410,2365,2365,2365,2365,500
|
|
20230824,133700,489952910,2365,2365,2365,2365,0
|
|
20230824,133600,489952910,2365,2365,2365,2365,0
|
|
20230824,133500,489952910,2365,2365,2365,2365,0
|
|
20230824,133400,489952910,2365,2365,2365,2365,166
|
|
20230824,133300,489560320,2365,2370,2370,2365,6782
|
|
20230824,133200,473508875,2370,2370,2370,2370,500
|
|
20230824,133100,472323875,2370,2370,2370,2370,20
|
|
20230824,133000,472276475,2370,2370,2370,2370,42
|
|
20230824,132900,472176935,2375,2375,2375,2375,0
|
|
20230824,132800,472176935,2375,2375,2375,2375,0
|
|
20230824,132700,472176935,2375,2370,2375,2370,301
|
|
20230824,132600,471463560,2370,2370,2370,2370,0
|
|
20230824,132500,471463560,2370,2370,2370,2370,16
|
|
20230824,132400,471425640,2370,2370,2370,2370,8
|
|
20230824,132300,471406680,2375,2370,2375,2370,6712
|
|
20230824,132200,455478830,2365,2365,2365,2365,0
|
|
20230824,132100,455478830,2365,2365,2365,2365,0
|
|
20230824,132000,455478830,2365,2370,2370,2365,26
|
|
20230824,131900,455417240,2370,2370,2370,2370,351
|
|
20230824,131800,454585370,2365,2370,2370,2365,200
|
|
20230824,131700,454111865,2375,2375,2375,2375,1
|
|
20230824,131600,454109490,2375,2375,2375,2375,1
|
|
20230824,131500,454107115,2365,2365,2365,2365,0
|
|
20230824,131400,454107115,2365,2370,2370,2365,2911
|
|
20230824,131300,447221875,2375,2375,2375,2375,20
|
|
20230824,131200,447174375,2370,2370,2370,2370,0
|
|
20230824,131100,447174375,2370,2375,2375,2370,5002
|
|
20230824,131000,435319625,2370,2370,2375,2370,1752
|
|
20230824,130900,431166275,2370,2370,2370,2370,212
|
|
20230824,130800,430663835,2375,2370,2375,2370,302
|
|
20230824,130700,429948085,2375,2375,2375,2375,0
|
|
20230824,130600,429948085,2375,2375,2375,2375,0
|
|
20230824,130500,429948085,2375,2370,2375,2370,102
|
|
20230824,130400,429706335,2370,2370,2370,2370,225
|
|
20230824,130300,429173085,2370,2370,2375,2370,2643
|
|
20230824,130200,422909165,2370,2370,2370,2370,1
|
|
20230824,130100,422906795,2370,2375,2375,2370,103
|
|
20230824,130000,422662425,2375,2375,2375,2375,147
|
|
20230824,125900,422313300,2375,2370,2375,2370,4176
|
|
20230824,125800,412416170,2365,2365,2365,2365,2
|
|
20230824,125700,412411440,2370,2370,2370,2370,850
|
|
20230824,125600,410396940,2370,2370,2370,2370,102
|
|
20230824,125500,410155200,2365,2365,2365,2365,2343
|
|
20230824,125400,404614005,2360,2360,2360,2360,0
|
|
20230824,125300,404614005,2360,2360,2360,2360,0
|
|
20230824,125200,404614005,2360,2360,2360,2360,0
|
|
20230824,125100,404614005,2360,2360,2360,2360,7
|
|
20230824,125000,404597485,2365,2365,2365,2365,0
|
|
20230824,124900,404597485,2365,2360,2365,2360,4142
|
|
20230824,124800,394805200,2355,2355,2355,2355,0
|
|
20230824,124700,394805200,2355,2355,2355,2355,50
|
|
20230824,124600,394687450,2360,2360,2360,2360,0
|
|
20230824,124500,394687450,2360,2360,2360,2360,439
|
|
20230824,124400,393651410,2360,2360,2360,2360,100
|
|
20230824,124300,393415410,2360,2360,2360,2360,0
|
|
20230824,124200,393415410,2360,2360,2360,2360,1915
|
|
20230824,124100,388896010,2360,2360,2360,2360,1240
|
|
20230824,124000,385969610,2355,2355,2355,2355,703
|
|
20230824,123900,384314045,2360,2360,2360,2360,0
|
|
20230824,123800,384314045,2360,2360,2360,2360,0
|
|
20230824,123700,384314045,2360,2360,2360,2360,3606
|
|
20230824,123600,375803885,2360,2360,2360,2360,2945
|
|
20230824,123500,368853685,2360,2360,2360,2360,200
|
|
20230824,123400,368381685,2360,2360,2360,2360,0
|
|
20230824,123300,368381685,2360,2360,2360,2360,0
|
|
20230824,123200,368381685,2360,2365,2365,2360,2130
|
|
20230824,123100,363354835,2365,2365,2365,2365,6787
|
|
20230824,123000,347303580,2365,2365,2365,2365,50
|
|
20230824,122900,347185330,2370,2370,2370,2370,1
|
|
20230824,122800,347182960,2370,2370,2370,2370,0
|
|
20230824,122700,347182960,2370,2370,2370,2370,1981
|
|
20230824,122600,342487990,2370,2360,2370,2360,9530
|
|
20230824,122500,319927325,2360,2360,2360,2360,473
|
|
20230824,122400,318811045,2365,2365,2365,2365,0
|
|
20230824,122300,318811045,2365,2370,2370,2360,247
|
|
20230824,122200,318228110,2360,2370,2370,2360,2
|
|
20230824,122100,318223380,2360,2360,2360,2360,70
|
|
20230824,122000,318058180,2370,2360,2370,2360,280
|
|
20230824,121900,317397360,2370,2370,2370,2370,0
|
|
20230824,121800,317397360,2370,2370,2370,2370,0
|
|
20230824,121700,317397360,2370,2370,2370,2370,0
|
|
20230824,121600,317397360,2370,2365,2370,2365,3471
|
|
20230824,121500,309176610,2370,2365,2370,2365,2500
|
|
20230824,121400,303252455,2365,2365,2365,2365,0
|
|
20230824,121300,303252455,2365,2365,2365,2365,0
|
|
20230824,121200,303252455,2365,2365,2365,2365,0
|
|
20230824,121100,303252455,2365,2365,2365,2365,1087
|
|
20230824,121000,300681700,2370,2370,2370,2370,0
|
|
20230824,120900,300681700,2370,2370,2370,2370,5202
|
|
20230824,120800,288352960,2370,2365,2370,2365,415
|
|
20230824,120700,287371475,2365,2365,2365,2365,0
|
|
20230824,120600,287371475,2365,2365,2365,2365,343
|
|
20230824,120500,286560280,2365,2365,2365,2365,0
|
|
20230824,120400,286560280,2365,2365,2365,2365,178
|
|
20230824,120300,286139310,2365,2365,2365,2365,5256
|
|
20230824,120200,273708870,2360,2360,2360,2360,30
|
|
20230824,120100,273638070,2365,2365,2365,2365,0
|
|
20230824,120000,273638070,2365,2365,2365,2365,0
|
|
20230824,115900,273638070,2365,2365,2365,2365,50
|
|
20230824,115800,273519820,2365,2360,2365,2360,345
|
|
20230824,115700,272705610,2360,2360,2360,2360,1500
|
|
20230824,115600,269165610,2360,2360,2360,2360,0
|
|
20230824,115500,269165610,2360,2360,2360,2360,2
|
|
20230824,115400,269160890,2365,2365,2365,2365,0
|
|
20230824,115300,269160890,2365,2365,2365,2365,0
|
|
20230824,115200,269160890,2365,2365,2365,2365,0
|
|
20230824,115100,269160890,2365,2365,2365,2365,2
|
|
20230824,115000,269156160,2355,2355,2355,2355,704
|
|
20230824,114900,267498240,2365,2365,2365,2365,2
|
|
20230824,114800,267493510,2365,2365,2365,2365,0
|
|
20230824,114700,267493510,2365,2365,2365,2365,1
|
|
20230824,114600,267491145,2355,2355,2355,2355,0
|
|
20230824,114500,267491145,2355,2365,2365,2355,2676
|
|
20230824,114400,261187165,2365,2365,2365,2365,0
|
|
20230824,114300,261187165,2365,2365,2365,2365,0
|
|
20230824,114200,261187165,2365,2365,2365,2365,0
|
|
20230824,114100,261187165,2365,2365,2365,2365,0
|
|
20230824,114000,261187165,2365,2360,2365,2360,672
|
|
20230824,113900,259601235,2360,2360,2360,2360,311
|
|
20230824,113800,258867275,2365,2365,2365,2365,0
|
|
20230824,113700,258867275,2365,2365,2365,2365,0
|
|
20230824,113600,258867275,2365,2365,2365,2365,0
|
|
20230824,113500,258867275,2365,2365,2365,2365,0
|
|
20230824,113400,258867275,2365,2360,2365,2360,52
|
|
20230824,113300,258744545,2360,2360,2360,2360,885
|
|
20230824,113200,256655945,2365,2365,2365,2365,0
|
|
20230824,113100,256655945,2365,2365,2365,2365,2
|
|
20230824,113000,256651215,2360,2355,2360,2355,2478
|
|
20230824,112900,250803315,2360,2360,2360,2360,2
|
|
20230824,112800,250798595,2355,2355,2355,2355,0
|
|
20230824,112700,250798595,2355,2355,2355,2355,7
|
|
20230824,112600,250782110,2360,2360,2360,2360,0
|
|
20230824,112500,250782110,2360,2360,2360,2360,10
|
|
20230824,112400,250758510,2360,2360,2360,2360,0
|
|
20230824,112300,250758510,2360,2360,2360,2360,0
|
|
20230824,112200,250758510,2360,2360,2360,2360,0
|
|
20230824,112100,250758510,2360,2360,2360,2360,101
|
|
20230824,112000,250520150,2360,2360,2360,2360,20
|
|
20230824,111900,250472950,2360,2360,2360,2360,2
|
|
20230824,111800,250468230,2360,2360,2360,2360,0
|
|
20230824,111700,250468230,2360,2360,2360,2360,0
|
|
20230824,111600,250468230,2360,2360,2360,2360,0
|
|
20230824,111500,250468230,2360,2360,2360,2360,0
|
|
20230824,111400,250468230,2360,2360,2360,2360,10
|
|
20230824,111300,250444630,2360,2360,2360,2360,0
|
|
20230824,111200,250444630,2360,2360,2360,2360,0
|
|
20230824,111100,250444630,2360,2360,2360,2360,1
|
|
20230824,111000,250442270,2355,2355,2355,2355,20
|
|
20230824,110900,250395170,2360,2360,2360,2360,0
|
|
20230824,110800,250395170,2360,2360,2360,2360,0
|
|
20230824,110700,250395170,2360,2360,2360,2360,0
|
|
20230824,110600,250395170,2360,2360,2360,2360,0
|
|
20230824,110500,250395170,2360,2360,2360,2360,0
|
|
20230824,110400,250395170,2360,2360,2360,2360,13
|
|
20230824,110300,250364490,2360,2360,2360,2360,1
|
|
20230824,110200,250362130,2355,2355,2355,2355,1762
|
|
20230824,110100,246212620,2355,2355,2355,2355,0
|
|
20230824,110000,246212620,2355,2355,2355,2355,0
|
|
20230824,105900,246212620,2355,2355,2355,2355,212
|
|
20230824,105800,245713360,2350,2350,2350,2350,22
|
|
20230824,105700,245661660,2350,2355,2355,2350,5
|
|
20230824,105600,245649905,2350,2350,2350,2350,0
|
|
20230824,105500,245649905,2350,2350,2350,2350,0
|
|
20230824,105400,245649905,2350,2350,2350,2350,0
|
|
20230824,105300,245649905,2350,2350,2350,2350,0
|
|
20230824,105200,245649905,2350,2350,2350,2350,1
|
|
20230824,105100,245647555,2355,2350,2355,2350,1240
|
|
20230824,105000,242730055,2355,2350,2355,2350,3000
|
|
20230824,104900,235666555,2355,2355,2355,2355,0
|
|
20230824,104800,235666555,2355,2355,2355,2355,0
|
|
20230824,104700,235666555,2355,2355,2355,2355,0
|
|
20230824,104600,235666555,2355,2350,2355,2350,276
|
|
20230824,104500,235017830,2350,2350,2350,2345,1741
|
|
20230824,104400,230931480,2350,2350,2350,2350,2600
|
|
20230824,104300,224821480,2355,2355,2355,2355,0
|
|
20230824,104200,224821480,2355,2350,2355,2350,116
|
|
20230824,104100,224548480,2350,2350,2350,2350,50
|
|
20230824,104000,224430980,2350,2345,2355,2345,2912
|
|
20230824,103900,217589085,2345,2345,2345,2345,92
|
|
20230824,103800,217373345,2345,2345,2345,2345,1986
|
|
20230824,103700,212716175,2345,2340,2345,2340,531
|
|
20230824,103600,211473075,2340,2340,2340,2340,1382
|
|
20230824,103500,208239195,2345,2345,2345,2345,0
|
|
20230824,103400,208239195,2345,2345,2345,2345,152
|
|
20230824,103300,207882755,2345,2345,2345,2345,0
|
|
20230824,103200,207882755,2345,2345,2345,2345,102
|
|
20230824,103100,207643565,2345,2345,2345,2345,4
|
|
20230824,103000,207634185,2345,2345,2345,2345,0
|
|
20230824,102900,207634185,2345,2345,2345,2345,2
|
|
20230824,102800,207629495,2345,2340,2345,2340,857
|
|
20230824,102700,205620230,2345,2345,2345,2345,0
|
|
20230824,102600,205620230,2345,2345,2345,2345,10
|
|
20230824,102500,205596780,2345,2345,2345,2345,0
|
|
20230824,102400,205596780,2345,2345,2345,2345,13
|
|
20230824,102300,205566295,2345,2345,2345,2345,0
|
|
20230824,102200,205566295,2345,2345,2345,2345,0
|
|
20230824,102100,205566295,2345,2345,2345,2345,0
|
|
20230824,102000,205566295,2345,2340,2345,2330,4897
|
|
20230824,101900,194136640,2345,2345,2345,2345,1
|
|
20230824,101800,194134295,2340,2340,2340,2340,0
|
|
20230824,101700,194134295,2340,2345,2345,2340,427
|
|
20230824,101600,193132985,2345,2345,2345,2345,0
|
|
20230824,101500,193132985,2345,2345,2345,2345,4
|
|
20230824,101400,193123605,2345,2345,2345,2345,2
|
|
20230824,101300,193118915,2345,2345,2345,2345,0
|
|
20230824,101200,193118915,2345,2345,2345,2345,545
|
|
20230824,101100,191840890,2345,2345,2345,2345,30
|
|
20230824,101000,191770540,2350,2350,2350,2350,0
|
|
20230824,100900,191770540,2350,2350,2350,2350,4
|
|
20230824,100800,191761140,2350,2350,2355,2350,1484
|
|
20230824,100700,188273735,2350,2350,2350,2350,767
|
|
20230824,100600,186471285,2350,2350,2350,2350,0
|
|
20230824,100500,186471285,2350,2350,2350,2350,0
|
|
20230824,100400,186471285,2350,2350,2350,2350,0
|
|
20230824,100300,186471285,2350,2350,2350,2350,0
|
|
20230824,100200,186471285,2350,2350,2350,2350,0
|
|
20230824,100100,186471285,2350,2350,2350,2350,2
|
|
20230824,100000,186466585,2340,2340,2340,2340,1519
|
|
20230824,095900,182912125,2340,2340,2340,2340,377
|
|
20230824,095800,182029945,2345,2345,2345,2345,0
|
|
20230824,095700,182029945,2345,2345,2345,2345,0
|
|
20230824,095600,182029945,2345,2345,2345,2345,0
|
|
20230824,095500,182029945,2345,2345,2345,2345,100
|
|
20230824,095400,181795445,2350,2350,2350,2350,0
|
|
20230824,095300,181795445,2350,2350,2350,2350,7
|
|
20230824,095200,181778995,2335,2335,2335,2335,0
|
|
20230824,095100,181778995,2335,2345,2345,2335,1198
|
|
20230824,095000,178976115,2355,2355,2355,2355,2
|
|
20230824,094900,178971405,2355,2345,2355,2345,102
|
|
20230824,094800,178732195,2355,2355,2355,2355,2
|
|
20230824,094700,178727485,2355,2355,2355,2355,28
|
|
20230824,094600,178661545,2355,2355,2355,2355,30
|
|
20230824,094500,178590895,2355,2355,2355,2355,0
|
|
20230824,094400,178590895,2355,2355,2355,2355,0
|
|
20230824,094300,178590895,2355,2350,2355,2335,9001
|
|
20230824,094200,157530870,2345,2355,2355,2345,1000
|
|
20230824,094100,155184815,2360,2360,2360,2360,800
|
|
20230824,094000,153296815,2355,2355,2355,2355,0
|
|
20230824,093900,153296815,2355,2355,2355,2355,0
|
|
20230824,093800,153296815,2355,2360,2360,2355,24
|
|
20230824,093700,153240275,2360,2360,2360,2360,36
|
|
20230824,093600,153155315,2360,2360,2360,2355,401
|
|
20230824,093500,152210455,2360,2360,2360,2360,4
|
|
20230824,093400,152201015,2355,2360,2360,2355,403
|
|
20230824,093300,151251935,2360,2355,2360,2355,5509
|
|
20230824,093200,138260600,2355,2355,2355,2355,0
|
|
20230824,093100,138260600,2355,2350,2355,2350,14
|
|
20230824,093000,138227690,2355,2355,2355,2350,23
|
|
20230824,092900,138173625,2350,2350,2350,2350,571
|
|
20230824,092800,136831775,2355,2355,2355,2355,0
|
|
20230824,092700,136831775,2355,2355,2355,2355,127
|
|
20230824,092600,136532690,2355,2350,2355,2350,24
|
|
20230824,092500,136476230,2355,2350,2355,2350,2287
|
|
20230824,092400,131101775,2350,2350,2350,2340,2612
|
|
20230824,092300,124980870,2355,2350,2355,2350,301
|
|
20230824,092200,124273515,2345,2345,2345,2345,20
|
|
20230824,092100,124226615,2350,2350,2350,2350,160
|
|
20230824,092000,123850615,2350,2350,2350,2350,150
|
|
20230824,091900,123498115,2345,2355,2355,2345,101
|
|
20230824,091800,123261260,2350,2350,2350,2350,797
|
|
20230824,091700,121388310,2355,2355,2355,2355,500
|
|
20230824,091600,120210810,2360,2350,2360,2350,8655
|
|
20230824,091500,99801890,2350,2350,2350,2350,300
|
|
20230824,091400,99096890,2355,2355,2355,2355,365
|
|
20230824,091300,98237315,2355,2345,2355,2345,5110
|
|
20230824,091200,86222855,2345,2345,2345,2345,2786
|
|
20230824,091100,79689685,2345,2345,2345,2345,20
|
|
20230824,091000,79642785,2345,2350,2350,2345,43
|
|
20230824,090900,79541850,2350,2350,2350,2350,946
|
|
20230824,090800,77318750,2350,2345,2350,2345,941
|
|
20230824,090700,75110510,2355,2350,2355,2340,1613
|
|
20230824,090600,71317140,2355,2340,2405,2330,22969
|
|
20230824,090500,16984200,2340,2340,2340,2340,23
|
|
20230824,090400,16930380,2345,2335,2345,2335,506
|
|
20230824,090300,15744225,2335,2340,2340,2320,682
|
|
20230824,090200,14157340,2340,2340,2340,2340,209
|
|
20230824,090100,13668280,2340,2340,2340,2340,2023
|
|
20230824,090000,8934460,2345,2330,2345,2330,3829
|