586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,184300,766729840,2415,2415,2415,2415,8476
|
|
20230830,184200,766729840,2415,2415,2415,2415,0
|
|
20230830,184100,766729840,2415,2415,2415,2415,0
|
|
20230830,184000,766729840,2415,2415,2415,2415,0
|
|
20230830,183900,766729840,2415,2415,2415,2415,0
|
|
20230830,183800,766729840,2415,2415,2415,2415,0
|
|
20230830,183700,766729840,2415,2415,2415,2415,0
|
|
20230830,183600,766729840,2415,2415,2415,2415,0
|
|
20230830,183500,766729840,2415,2415,2415,2415,0
|
|
20230830,183400,766729840,2415,2415,2415,2415,0
|
|
20230830,183300,766729840,2415,2415,2415,2415,0
|
|
20230830,183200,766729840,2415,2415,2415,2415,0
|
|
20230830,183100,766729840,2415,2415,2415,2415,0
|
|
20230830,183000,766729840,2415,2415,2415,2415,0
|
|
20230830,182900,766729840,2415,2415,2415,2415,0
|
|
20230830,182800,766729840,2415,2415,2415,2415,0
|
|
20230830,182700,766729840,2415,2415,2415,2415,0
|
|
20230830,182600,766729840,2415,2415,2415,2415,0
|
|
20230830,182500,766729840,2415,2415,2415,2415,0
|
|
20230830,182400,766729840,2415,2415,2415,2415,0
|
|
20230830,182300,766729840,2415,2415,2415,2415,0
|
|
20230830,182200,766729840,2415,2415,2415,2415,0
|
|
20230830,182100,766729840,2415,2415,2415,2415,0
|
|
20230830,182000,766729840,2415,2415,2415,2415,0
|
|
20230830,181900,766729840,2415,2415,2415,2415,0
|
|
20230830,181800,766729840,2415,2415,2415,2415,0
|
|
20230830,181700,766729840,2415,2415,2415,2415,0
|
|
20230830,181600,766729840,2415,2415,2415,2415,0
|
|
20230830,181500,766729840,2415,2415,2415,2415,0
|
|
20230830,181400,766729840,2415,2415,2415,2415,0
|
|
20230830,181300,766729840,2415,2415,2415,2415,8476
|
|
20230830,181200,766729840,2415,2415,2415,2415,0
|
|
20230830,181100,766729840,2415,2415,2415,2415,0
|
|
20230830,181000,766729840,2415,2415,2415,2415,0
|
|
20230830,180900,766729840,2415,2415,2415,2415,0
|
|
20230830,180800,766729840,2415,2415,2415,2415,0
|
|
20230830,180700,766729840,2415,2415,2415,2415,0
|
|
20230830,180600,766729840,2415,2415,2415,2415,0
|
|
20230830,180500,766729840,2415,2415,2415,2415,0
|
|
20230830,180400,766729840,2415,2415,2415,2415,0
|
|
20230830,180300,766729840,2415,2415,2415,2415,0
|
|
20230830,180200,766729840,2415,2415,2415,2415,0
|
|
20230830,180100,766729840,2415,2415,2415,2415,0
|
|
20230830,180000,766729840,2415,2415,2415,2415,0
|
|
20230830,175900,766729840,2415,2415,2415,2415,0
|
|
20230830,175800,766729840,2415,2415,2415,2415,0
|
|
20230830,175700,766729840,2415,2415,2415,2415,0
|
|
20230830,175600,766729840,2415,2415,2415,2415,0
|
|
20230830,175500,766729840,2415,2415,2415,2415,0
|
|
20230830,175400,766729840,2415,2415,2415,2415,0
|
|
20230830,175300,766729840,2415,2415,2415,2415,0
|
|
20230830,175200,766729840,2415,2415,2415,2415,0
|
|
20230830,175100,766729840,2415,2415,2415,2415,0
|
|
20230830,175000,766729840,2415,2415,2415,2415,0
|
|
20230830,174900,766729840,2415,2415,2415,2415,0
|
|
20230830,174800,766729840,2415,2415,2415,2415,0
|
|
20230830,174700,766729840,2415,2415,2415,2415,0
|
|
20230830,174600,766729840,2415,2415,2415,2415,0
|
|
20230830,174500,766729840,2415,2415,2415,2415,0
|
|
20230830,174400,766729840,2415,2415,2415,2415,0
|
|
20230830,174300,766729840,2415,2415,2415,2415,8476
|
|
20230830,174200,766729840,2415,2415,2415,2415,0
|
|
20230830,174100,766729840,2415,2415,2415,2415,0
|
|
20230830,174000,766729840,2415,2415,2415,2415,0
|
|
20230830,173900,766729840,2415,2415,2415,2415,0
|
|
20230830,173800,766729840,2415,2415,2415,2415,0
|
|
20230830,173700,766729840,2415,2415,2415,2415,0
|
|
20230830,173600,766729840,2415,2415,2415,2415,0
|
|
20230830,173500,766729840,2415,2415,2415,2415,0
|
|
20230830,173400,766729840,2415,2415,2415,2415,0
|
|
20230830,173300,766729840,2415,2415,2415,2415,0
|
|
20230830,173200,766729840,2415,2415,2415,2415,0
|
|
20230830,173100,766729840,2415,2415,2415,2415,0
|
|
20230830,173000,766729840,2415,2415,2415,2415,0
|
|
20230830,172900,766729840,2415,2415,2415,2415,0
|
|
20230830,172800,766729840,2415,2415,2415,2415,0
|
|
20230830,172700,766729840,2415,2415,2415,2415,0
|
|
20230830,172600,766729840,2415,2415,2415,2415,0
|
|
20230830,172500,766729840,2415,2415,2415,2415,0
|
|
20230830,172400,766729840,2415,2415,2415,2415,0
|
|
20230830,172300,766729840,2415,2415,2415,2415,0
|
|
20230830,172200,766729840,2415,2415,2415,2415,0
|
|
20230830,172100,766729840,2415,2415,2415,2415,0
|
|
20230830,172000,766729840,2415,2415,2415,2415,0
|
|
20230830,171900,766729840,2415,2415,2415,2415,0
|
|
20230830,171800,766729840,2415,2415,2415,2415,0
|
|
20230830,171700,766729840,2415,2415,2415,2415,0
|
|
20230830,171600,766729840,2415,2415,2415,2415,0
|
|
20230830,171500,766729840,2415,2415,2415,2415,0
|
|
20230830,171400,766729840,2415,2415,2415,2415,0
|
|
20230830,171300,766729840,2415,2415,2415,2415,8476
|
|
20230830,171200,766729840,2415,2415,2415,2415,0
|
|
20230830,171100,766729840,2415,2415,2415,2415,0
|
|
20230830,171000,766729840,2415,2415,2415,2415,0
|
|
20230830,170900,766729840,2415,2415,2415,2415,0
|
|
20230830,170800,766729840,2415,2415,2415,2415,0
|
|
20230830,170700,766729840,2415,2415,2415,2415,0
|
|
20230830,170600,766729840,2415,2415,2415,2415,0
|
|
20230830,170500,766729840,2415,2415,2415,2415,0
|
|
20230830,170400,766729840,2415,2415,2415,2415,0
|
|
20230830,170300,766729840,2415,2415,2415,2415,0
|
|
20230830,170200,766729840,2415,2415,2415,2415,0
|
|
20230830,170100,766729840,2415,2415,2415,2415,0
|
|
20230830,170000,766729840,2415,2415,2415,2415,0
|
|
20230830,165900,766729840,2415,2415,2415,2415,0
|
|
20230830,165800,766729840,2415,2415,2415,2415,0
|
|
20230830,165700,766729840,2415,2415,2415,2415,0
|
|
20230830,165600,766729840,2415,2415,2415,2415,0
|
|
20230830,165500,766729840,2415,2415,2415,2415,0
|
|
20230830,165400,766729840,2415,2415,2415,2415,0
|
|
20230830,165300,766729840,2415,2415,2415,2415,0
|
|
20230830,165200,766729840,2415,2415,2415,2415,0
|
|
20230830,165100,766729840,2415,2415,2415,2415,0
|
|
20230830,165000,766729840,2415,2415,2415,2415,0
|
|
20230830,164900,766729840,2415,2415,2415,2415,0
|
|
20230830,164800,766729840,2415,2415,2415,2415,0
|
|
20230830,164700,766729840,2415,2415,2415,2415,0
|
|
20230830,164600,766729840,2415,2415,2415,2415,0
|
|
20230830,164500,766729840,2415,2415,2415,2415,0
|
|
20230830,164400,766729840,2415,2415,2415,2415,0
|
|
20230830,164300,766729840,2415,2415,2415,2415,8476
|
|
20230830,164200,766729840,2415,2415,2415,2415,0
|
|
20230830,164100,766729840,2415,2415,2415,2415,0
|
|
20230830,164000,766729840,2415,2415,2415,2415,0
|
|
20230830,163900,766729840,2415,2415,2415,2415,0
|
|
20230830,163800,766729840,2415,2415,2415,2415,0
|
|
20230830,163700,766729840,2415,2415,2415,2415,0
|
|
20230830,163600,766729840,2415,2415,2415,2415,0
|
|
20230830,163500,766729840,2415,2415,2415,2415,0
|
|
20230830,163400,766729840,2415,2415,2415,2415,0
|
|
20230830,163300,766729840,2415,2415,2415,2415,0
|
|
20230830,163200,766729840,2415,2415,2415,2415,0
|
|
20230830,163100,766729840,2415,2415,2415,2415,0
|
|
20230830,163000,766729840,2415,2415,2415,2415,0
|
|
20230830,162900,766729840,2415,2415,2415,2415,0
|
|
20230830,162800,766729840,2415,2415,2415,2415,0
|
|
20230830,162700,766729840,2415,2415,2415,2415,0
|
|
20230830,162600,766729840,2415,2415,2415,2415,0
|
|
20230830,162500,766729840,2415,2415,2415,2415,0
|
|
20230830,162400,766729840,2415,2415,2415,2415,0
|
|
20230830,162300,766729840,2415,2415,2415,2415,0
|
|
20230830,162200,766729840,2415,2415,2415,2415,0
|
|
20230830,162100,766729840,2415,2415,2415,2415,0
|
|
20230830,162000,766729840,2415,2415,2415,2415,0
|
|
20230830,161900,766729840,2415,2415,2415,2415,0
|
|
20230830,161800,766729840,2415,2415,2415,2415,0
|
|
20230830,161700,766729840,2415,2415,2415,2415,0
|
|
20230830,161600,766729840,2415,2415,2415,2415,0
|
|
20230830,161500,766729840,2415,2415,2415,2415,0
|
|
20230830,161400,766729840,2415,2415,2415,2415,0
|
|
20230830,161300,766729840,2415,2415,2415,2415,8476
|
|
20230830,161200,766729840,2415,2415,2415,2415,0
|
|
20230830,161100,766729840,2415,2415,2415,2415,0
|
|
20230830,161000,766729840,2415,2415,2415,2415,0
|
|
20230830,160900,766729840,2415,2415,2415,2415,0
|
|
20230830,160800,766729840,2415,2415,2415,2415,0
|
|
20230830,160700,766729840,2415,2415,2415,2415,0
|
|
20230830,160600,766729840,2415,2415,2415,2415,0
|
|
20230830,160500,766729840,2415,2415,2415,2415,0
|
|
20230830,160400,766729840,2415,2415,2415,2415,0
|
|
20230830,160300,766729840,2415,2415,2415,2415,0
|
|
20230830,160200,766729840,2415,2415,2415,2415,0
|
|
20230830,160100,766729840,2415,2415,2415,2415,0
|
|
20230830,160000,766729840,2415,2415,2415,2415,0
|
|
20230830,155900,766729840,2415,2415,2415,2415,0
|
|
20230830,155800,766729840,2415,2415,2415,2415,0
|
|
20230830,155700,766729840,2415,2415,2415,2415,0
|
|
20230830,155600,766729840,2415,2415,2415,2415,0
|
|
20230830,155500,766729840,2415,2415,2415,2415,0
|
|
20230830,155400,766729840,2415,2415,2415,2415,0
|
|
20230830,155300,766729840,2415,2415,2415,2415,0
|
|
20230830,155200,766729840,2415,2415,2415,2415,0
|
|
20230830,155100,766729840,2415,2415,2415,2415,0
|
|
20230830,155000,766729840,2415,2415,2415,2415,0
|
|
20230830,154900,766729840,2415,2415,2415,2415,0
|
|
20230830,154800,766729840,2415,2415,2415,2415,0
|
|
20230830,154700,766729840,2415,2415,2415,2415,0
|
|
20230830,154600,766729840,2415,2415,2415,2415,0
|
|
20230830,154500,766729840,2415,2415,2415,2415,0
|
|
20230830,154400,766729840,2415,2415,2415,2415,0
|
|
20230830,154300,766729840,2415,2415,2415,2415,8476
|
|
20230830,154200,766729840,2415,2415,2415,2415,0
|
|
20230830,154100,766729840,2415,2415,2415,2415,0
|
|
20230830,154000,766729840,2415,2415,2415,2415,0
|
|
20230830,153900,766729840,2415,2415,2415,2415,0
|
|
20230830,153800,766729840,2415,2415,2415,2415,0
|
|
20230830,153700,766729840,2415,2415,2415,2415,0
|
|
20230830,153600,766729840,2415,2415,2415,2415,0
|
|
20230830,153500,766729840,2415,2415,2415,2415,0
|
|
20230830,153400,766729840,2415,2415,2415,2415,0
|
|
20230830,153300,766729840,2415,2415,2415,2415,0
|
|
20230830,153200,766729840,2415,2415,2415,2415,0
|
|
20230830,153100,766729840,2415,2415,2415,2415,0
|
|
20230830,153000,766729840,2415,2415,2415,2415,8476
|
|
20230830,152900,746260300,2430,2430,2430,2430,0
|
|
20230830,152800,746260300,2430,2430,2430,2430,0
|
|
20230830,152700,746260300,2430,2430,2430,2430,0
|
|
20230830,152600,746260300,2430,2430,2430,2430,0
|
|
20230830,152500,746260300,2430,2430,2430,2430,0
|
|
20230830,152400,746260300,2430,2430,2430,2430,0
|
|
20230830,152300,746260300,2430,2430,2430,2430,0
|
|
20230830,152200,746260300,2430,2430,2430,2430,0
|
|
20230830,152100,746260300,2430,2430,2430,2430,0
|
|
20230830,152000,746260300,2430,2430,2430,2430,0
|
|
20230830,151900,746260300,2430,2430,2430,2430,500
|
|
20230830,151800,745045300,2430,2430,2430,2430,2
|
|
20230830,151700,745040440,2425,2425,2425,2425,462
|
|
20230830,151600,743920090,2420,2420,2425,2420,280
|
|
20230830,151500,743242235,2425,2425,2425,2425,7
|
|
20230830,151400,743225260,2415,2415,2415,2415,0
|
|
20230830,151300,743225260,2415,2415,2415,2415,10
|
|
20230830,151200,743201110,2415,2415,2415,2415,0
|
|
20230830,151100,743201110,2415,2415,2415,2415,170
|
|
20230830,151000,742790560,2415,2420,2420,2415,8021
|
|
20230830,150900,723409585,2420,2420,2420,2420,100
|
|
20230830,150800,723167585,2430,2430,2430,2430,1215
|
|
20230830,150700,720215135,2430,2420,2430,2420,1243
|
|
20230830,150600,717207065,2425,2425,2425,2425,0
|
|
20230830,150500,717207065,2425,2425,2430,2425,414
|
|
20230830,150400,716203110,2425,2425,2425,2425,1
|
|
20230830,150300,716200685,2420,2415,2420,2415,4884
|
|
20230830,150200,704387725,2415,2420,2420,2415,8980
|
|
20230830,150100,682656375,2420,2420,2420,2420,270
|
|
20230830,150000,682002975,2420,2425,2425,2420,1047
|
|
20230830,145900,679464500,2425,2425,2425,2425,0
|
|
20230830,145800,679464500,2425,2425,2425,2425,0
|
|
20230830,145700,679464500,2425,2425,2425,2425,25
|
|
20230830,145600,679403875,2420,2420,2420,2420,418
|
|
20230830,145500,678392315,2425,2425,2425,2425,307
|
|
20230830,145400,677647840,2425,2425,2425,2425,4
|
|
20230830,145300,677638140,2425,2425,2425,2425,4506
|
|
20230830,145200,666711090,2415,2420,2425,2415,2151
|
|
20230830,145100,661515665,2420,2420,2425,2420,5962
|
|
20230830,145000,647086050,2425,2425,2425,2425,5495
|
|
20230830,144900,633760675,2430,2435,2435,2430,44
|
|
20230830,144800,633653735,2435,2435,2435,2435,6
|
|
20230830,144700,633639125,2430,2430,2430,2430,0
|
|
20230830,144600,633639125,2430,2430,2430,2430,230
|
|
20230830,144500,633080225,2430,2430,2430,2430,0
|
|
20230830,144400,633080225,2430,2430,2430,2430,0
|
|
20230830,144300,633080225,2430,2430,2430,2430,30
|
|
20230830,144200,633007325,2430,2430,2430,2430,500
|
|
20230830,144100,631792325,2430,2430,2430,2430,1000
|
|
20230830,144000,629362325,2430,2430,2430,2430,0
|
|
20230830,143900,629362325,2430,2430,2430,2430,0
|
|
20230830,143800,629362325,2430,2430,2430,2430,268
|
|
20230830,143700,628711085,2430,2430,2430,2430,316
|
|
20230830,143600,627943205,2430,2430,2430,2430,0
|
|
20230830,143500,627943205,2430,2430,2430,2430,836
|
|
20230830,143400,625911725,2430,2430,2430,2430,240
|
|
20230830,143300,625328525,2430,2425,2430,2425,355
|
|
20230830,143200,624467525,2425,2425,2425,2425,30
|
|
20230830,143100,624394775,2425,2430,2430,2425,1223
|
|
20230830,143000,621424935,2425,2430,2430,2425,51
|
|
20230830,142900,621301010,2430,2430,2430,2430,6
|
|
20230830,142800,621286430,2430,2430,2430,2430,0
|
|
20230830,142700,621286430,2430,2430,2430,2430,0
|
|
20230830,142600,621286430,2430,2425,2430,2425,2723
|
|
20230830,142500,614669545,2430,2430,2430,2430,10
|
|
20230830,142400,614645245,2430,2430,2430,2430,0
|
|
20230830,142300,614645245,2430,2430,2430,2430,2
|
|
20230830,142200,614640385,2425,2425,2425,2425,0
|
|
20230830,142100,614640385,2425,2425,2425,2425,0
|
|
20230830,142000,614640385,2425,2425,2425,2425,0
|
|
20230830,141900,614640385,2425,2425,2425,2425,0
|
|
20230830,141800,614640385,2425,2425,2425,2425,0
|
|
20230830,141700,614640385,2425,2425,2425,2425,0
|
|
20230830,141600,614640385,2425,2425,2425,2425,1007
|
|
20230830,141500,612198410,2430,2430,2430,2430,0
|
|
20230830,141400,612198410,2430,2430,2430,2430,0
|
|
20230830,141300,612198410,2430,2430,2430,2430,0
|
|
20230830,141200,612198410,2430,2430,2430,2430,0
|
|
20230830,141100,612198410,2430,2430,2430,2430,0
|
|
20230830,141000,612198410,2430,2430,2430,2430,0
|
|
20230830,140900,612198410,2430,2430,2430,2430,6
|
|
20230830,140800,612183830,2430,2430,2430,2430,100
|
|
20230830,140700,611940830,2430,2430,2430,2430,163
|
|
20230830,140600,611544740,2430,2430,2430,2430,0
|
|
20230830,140500,611544740,2430,2430,2430,2430,5
|
|
20230830,140400,611532590,2430,2430,2430,2430,50
|
|
20230830,140300,611411090,2425,2430,2430,2425,14
|
|
20230830,140200,611377120,2430,2430,2430,2430,123
|
|
20230830,140100,611078230,2430,2430,2430,2430,9
|
|
20230830,140000,611056360,2430,2430,2430,2430,1026
|
|
20230830,135900,608563180,2430,2435,2435,2430,1802
|
|
20230830,135800,604184310,2425,2425,2425,2425,3
|
|
20230830,135700,604177035,2430,2430,2430,2430,0
|
|
20230830,135600,604177035,2430,2430,2430,2430,0
|
|
20230830,135500,604177035,2430,2430,2430,2430,0
|
|
20230830,135400,604177035,2430,2430,2430,2430,0
|
|
20230830,135300,604177035,2430,2430,2430,2430,0
|
|
20230830,135200,604177035,2430,2430,2430,2430,41
|
|
20230830,135100,604077405,2430,2430,2430,2430,0
|
|
20230830,135000,604077405,2430,2430,2430,2430,0
|
|
20230830,134900,604077405,2430,2430,2430,2430,0
|
|
20230830,134800,604077405,2430,2430,2430,2430,0
|
|
20230830,134700,604077405,2430,2430,2430,2430,65
|
|
20230830,134600,603919455,2430,2430,2430,2430,350
|
|
20230830,134500,603068955,2430,2430,2430,2430,107
|
|
20230830,134400,602808945,2430,2430,2430,2430,1252
|
|
20230830,134300,599766585,2430,2430,2430,2430,1000
|
|
20230830,134200,597336585,2435,2435,2435,2435,0
|
|
20230830,134100,597336585,2435,2435,2435,2435,13
|
|
20230830,134000,597304930,2435,2435,2435,2435,1
|
|
20230830,133900,597302495,2430,2430,2430,2430,0
|
|
20230830,133800,597302495,2430,2430,2430,2430,0
|
|
20230830,133700,597302495,2430,2430,2430,2430,100
|
|
20230830,133600,597059495,2430,2430,2430,2430,0
|
|
20230830,133500,597059495,2430,2430,2430,2430,9
|
|
20230830,133400,597037625,2430,2430,2430,2430,0
|
|
20230830,133300,597037625,2430,2430,2430,2430,0
|
|
20230830,133200,597037625,2430,2430,2430,2430,0
|
|
20230830,133100,597037625,2430,2430,2430,2430,0
|
|
20230830,133000,597037625,2430,2430,2430,2430,0
|
|
20230830,132900,597037625,2430,2430,2430,2430,0
|
|
20230830,132800,597037625,2430,2430,2430,2430,0
|
|
20230830,132700,597037625,2430,2430,2430,2430,651
|
|
20230830,132600,595455695,2430,2430,2430,2430,0
|
|
20230830,132500,595455695,2430,2430,2430,2430,2
|
|
20230830,132400,595450835,2430,2430,2430,2430,2000
|
|
20230830,132300,590590835,2430,2430,2430,2430,2
|
|
20230830,132200,590585975,2435,2435,2435,2435,0
|
|
20230830,132100,590585975,2435,2435,2435,2435,0
|
|
20230830,132000,590585975,2435,2435,2435,2435,0
|
|
20230830,131900,590585975,2435,2435,2435,2435,0
|
|
20230830,131800,590585975,2435,2435,2435,2435,0
|
|
20230830,131700,590585975,2435,2435,2435,2435,2
|
|
20230830,131600,590581105,2430,2430,2430,2430,0
|
|
20230830,131500,590581105,2430,2430,2430,2430,1000
|
|
20230830,131400,588151105,2430,2430,2430,2430,0
|
|
20230830,131300,588151105,2430,2430,2430,2430,0
|
|
20230830,131200,588151105,2430,2430,2430,2430,100
|
|
20230830,131100,587908105,2430,2430,2430,2430,2000
|
|
20230830,131000,583048105,2430,2430,2430,2430,0
|
|
20230830,130900,583048105,2430,2435,2435,2430,92
|
|
20230830,130800,582824495,2435,2435,2435,2435,0
|
|
20230830,130700,582824495,2435,2435,2435,2435,0
|
|
20230830,130600,582824495,2435,2435,2435,2435,5
|
|
20230830,130500,582812320,2435,2435,2435,2435,0
|
|
20230830,130400,582812320,2435,2435,2435,2435,0
|
|
20230830,130300,582812320,2435,2430,2435,2430,301
|
|
20230830,130200,582080885,2435,2435,2435,2430,5
|
|
20230830,130100,582068715,2430,2430,2430,2430,400
|
|
20230830,130000,581096715,2435,2430,2435,2430,500
|
|
20230830,125900,579881665,2435,2435,2435,2435,0
|
|
20230830,125800,579881665,2435,2435,2435,2435,300
|
|
20230830,125700,579151165,2435,2435,2435,2435,1002
|
|
20230830,125600,576711295,2430,2430,2430,2430,0
|
|
20230830,125500,576711295,2430,2430,2430,2430,0
|
|
20230830,125400,576711295,2430,2430,2430,2430,0
|
|
20230830,125300,576711295,2430,2430,2430,2430,1702
|
|
20230830,125200,572575435,2430,2430,2430,2430,0
|
|
20230830,125100,572575435,2430,2430,2430,2430,0
|
|
20230830,125000,572575435,2430,2430,2430,2430,0
|
|
20230830,124900,572575435,2430,2430,2430,2430,388
|
|
20230830,124800,571632595,2430,2430,2430,2430,0
|
|
20230830,124700,571632595,2430,2430,2430,2430,10
|
|
20230830,124600,571608295,2430,2430,2430,2430,5
|
|
20230830,124500,571596145,2430,2430,2430,2430,0
|
|
20230830,124400,571596145,2430,2430,2430,2430,0
|
|
20230830,124300,571596145,2430,2430,2430,2430,1000
|
|
20230830,124200,569166145,2430,2430,2430,2430,1
|
|
20230830,124100,569163715,2425,2425,2425,2425,0
|
|
20230830,124000,569163715,2425,2425,2425,2425,1
|
|
20230830,123900,569161290,2430,2430,2430,2430,1
|
|
20230830,123800,569158860,2420,2420,2420,2420,0
|
|
20230830,123700,569158860,2420,2420,2420,2420,0
|
|
20230830,123600,569158860,2420,2430,2430,2420,13162
|
|
20230830,123500,537248200,2430,2430,2430,2430,0
|
|
20230830,123400,537248200,2430,2430,2430,2430,2871
|
|
20230830,123300,530271670,2435,2435,2435,2435,0
|
|
20230830,123200,530271670,2435,2435,2435,2435,418
|
|
20230830,123100,529253840,2435,2435,2435,2435,17
|
|
20230830,123000,529212445,2435,2435,2435,2435,0
|
|
20230830,122900,529212445,2435,2435,2435,2435,0
|
|
20230830,122800,529212445,2435,2435,2435,2435,0
|
|
20230830,122700,529212445,2435,2435,2435,2435,0
|
|
20230830,122600,529212445,2435,2435,2435,2435,1
|
|
20230830,122500,529210010,2430,2430,2430,2430,0
|
|
20230830,122400,529210010,2430,2430,2430,2430,110
|
|
20230830,122300,528942710,2430,2430,2430,2430,20
|
|
20230830,122200,528894110,2425,2425,2425,2425,0
|
|
20230830,122100,528894110,2425,2425,2425,2425,0
|
|
20230830,122000,528894110,2425,2425,2425,2425,5
|
|
20230830,121900,528881985,2435,2435,2435,2435,5
|
|
20230830,121800,528869810,2435,2435,2435,2435,0
|
|
20230830,121700,528869810,2435,2435,2435,2435,0
|
|
20230830,121600,528869810,2435,2435,2435,2435,0
|
|
20230830,121500,528869810,2435,2430,2435,2425,201
|
|
20230830,121400,528382325,2435,2435,2435,2435,0
|
|
20230830,121300,528382325,2435,2435,2435,2435,544
|
|
20230830,121200,527057685,2435,2435,2435,2435,0
|
|
20230830,121100,527057685,2435,2435,2435,2435,0
|
|
20230830,121000,527057685,2435,2435,2435,2435,72
|
|
20230830,120900,526882365,2435,2435,2435,2435,0
|
|
20230830,120800,526882365,2435,2435,2435,2435,0
|
|
20230830,120700,526882365,2435,2435,2435,2435,0
|
|
20230830,120600,526882365,2435,2430,2435,2430,2500
|
|
20230830,120500,520806865,2430,2430,2430,2430,164
|
|
20230830,120400,520408345,2430,2430,2430,2430,0
|
|
20230830,120300,520408345,2430,2430,2430,2430,1
|
|
20230830,120200,520405915,2430,2430,2430,2430,0
|
|
20230830,120100,520405915,2430,2430,2430,2430,2
|
|
20230830,120000,520401055,2430,2430,2430,2430,0
|
|
20230830,115900,520401055,2430,2430,2430,2430,0
|
|
20230830,115800,520401055,2430,2430,2430,2430,414
|
|
20230830,115700,519395035,2430,2430,2430,2430,0
|
|
20230830,115600,519395035,2430,2430,2430,2430,267
|
|
20230830,115500,518746225,2425,2425,2425,2425,0
|
|
20230830,115400,518746225,2425,2425,2425,2425,15
|
|
20230830,115300,518709850,2425,2425,2425,2425,2
|
|
20230830,115200,518705000,2435,2420,2435,2420,459
|
|
20230830,115100,517587485,2420,2435,2435,2420,5515
|
|
20230830,115000,504225545,2425,2435,2435,2425,1005
|
|
20230830,114900,501788060,2435,2435,2435,2435,5
|
|
20230830,114800,501775885,2430,2430,2430,2430,0
|
|
20230830,114700,501775885,2430,2430,2430,2430,2
|
|
20230830,114600,501771025,2425,2435,2435,2425,4482
|
|
20230830,114500,490888755,2425,2425,2425,2425,5000
|
|
20230830,114400,478763755,2425,2425,2425,2425,2
|
|
20230830,114300,478758905,2435,2435,2435,2435,30
|
|
20230830,114200,478685855,2435,2435,2435,2435,2
|
|
20230830,114100,478680985,2430,2430,2430,2430,0
|
|
20230830,114000,478680985,2430,2425,2430,2425,860
|
|
20230830,113900,476593685,2435,2435,2435,2435,2072
|
|
20230830,113800,471548365,2425,2425,2425,2425,9415
|
|
20230830,113700,448716990,2435,2435,2435,2435,306
|
|
20230830,113600,447971880,2425,2425,2425,2425,0
|
|
20230830,113500,447971880,2425,2440,2440,2425,55048
|
|
20230830,113400,314108375,2440,2445,2445,2440,7035
|
|
20230830,113300,296936175,2450,2450,2450,2450,0
|
|
20230830,113200,296936175,2450,2450,2450,2450,4000
|
|
20230830,113100,287136175,2445,2445,2445,2445,1000
|
|
20230830,113000,284691175,2440,2440,2440,2440,0
|
|
20230830,112900,284691175,2440,2440,2440,2440,4
|
|
20230830,112800,284681415,2440,2440,2440,2440,50
|
|
20230830,112700,284559415,2445,2445,2445,2445,1164
|
|
20230830,112600,281713435,2450,2450,2450,2450,0
|
|
20230830,112500,281713435,2450,2450,2450,2450,2
|
|
20230830,112400,281708535,2445,2445,2445,2445,400
|
|
20230830,112300,280730535,2445,2445,2445,2445,901
|
|
20230830,112200,278527590,2450,2450,2450,2450,0
|
|
20230830,112100,278527590,2450,2450,2450,2450,1
|
|
20230830,112000,278525140,2450,2450,2450,2450,0
|
|
20230830,111900,278525140,2450,2450,2450,2450,2
|
|
20230830,111800,278520240,2450,2450,2450,2450,2
|
|
20230830,111700,278515340,2445,2445,2450,2445,1298
|
|
20230830,111600,275339230,2450,2450,2450,2450,91
|
|
20230830,111500,275116280,2450,2445,2450,2445,440
|
|
20230830,111400,274040475,2445,2440,2445,2440,16382
|
|
20230830,111300,234060190,2440,2435,2440,2435,145
|
|
20230830,111200,233706610,2435,2435,2435,2435,100
|
|
20230830,111100,233463110,2435,2435,2435,2435,964
|
|
20230830,111000,231115770,2435,2435,2435,2435,20
|
|
20230830,110900,231067070,2440,2440,2440,2440,0
|
|
20230830,110800,231067070,2440,2440,2440,2440,0
|
|
20230830,110700,231067070,2440,2435,2440,2435,3896
|
|
20230830,110600,221575830,2435,2435,2435,2435,0
|
|
20230830,110500,221575830,2435,2435,2435,2435,220
|
|
20230830,110400,221040130,2435,2435,2435,2435,1694
|
|
20230830,110300,216915240,2440,2440,2440,2440,0
|
|
20230830,110200,216915240,2440,2440,2440,2440,1
|
|
20230830,110100,216912800,2435,2435,2435,2435,132
|
|
20230830,110000,216591380,2435,2435,2435,2435,717
|
|
20230830,105900,214845485,2435,2435,2435,2435,238
|
|
20230830,105800,214265955,2435,2435,2435,2435,50
|
|
20230830,105700,214144205,2435,2435,2435,2435,3
|
|
20230830,105600,214136900,2440,2440,2440,2440,25
|
|
20230830,105500,214075900,2440,2440,2440,2440,100
|
|
20230830,105400,213831900,2440,2440,2440,2440,0
|
|
20230830,105300,213831900,2440,2440,2440,2440,202
|
|
20230830,105200,213339020,2440,2440,2440,2440,821
|
|
20230830,105100,211335780,2440,2440,2440,2440,302
|
|
20230830,105000,210598900,2440,2435,2440,2435,79
|
|
20230830,104900,210406490,2440,2440,2440,2440,0
|
|
20230830,104800,210406490,2440,2440,2440,2440,500
|
|
20230830,104700,209186490,2435,2435,2435,2435,0
|
|
20230830,104600,209186490,2435,2435,2435,2435,1
|
|
20230830,104500,209184055,2440,2440,2440,2440,2
|
|
20230830,104400,209179175,2435,2435,2435,2435,270
|
|
20230830,104300,208521725,2435,2435,2435,2435,0
|
|
20230830,104200,208521725,2435,2430,2435,2430,6913
|
|
20230830,104100,191690265,2435,2435,2435,2435,0
|
|
20230830,104000,191690265,2435,2430,2435,2430,40
|
|
20230830,103900,191592965,2435,2435,2435,2435,300
|
|
20230830,103800,190862465,2435,2435,2435,2430,740
|
|
20230830,103700,189062565,2435,2435,2435,2435,0
|
|
20230830,103600,189062565,2435,2435,2435,2435,1500
|
|
20230830,103500,185410065,2435,2430,2435,2430,227
|
|
20230830,103400,184857420,2435,2435,2435,2435,400
|
|
20230830,103300,183883420,2435,2435,2435,2435,314
|
|
20230830,103200,183118830,2435,2435,2435,2435,596
|
|
20230830,103100,181667570,2435,2435,2435,2435,1900
|
|
20230830,103000,177041070,2435,2435,2435,2435,2843
|
|
20230830,102900,170118365,2435,2435,2435,2435,1207
|
|
20230830,102800,167179320,2435,2435,2435,2435,15
|
|
20230830,102700,167142795,2430,2430,2430,2430,51
|
|
20230830,102600,167018865,2430,2430,2430,2430,500
|
|
20230830,102500,165803865,2430,2430,2430,2430,534
|
|
20230830,102400,164506245,2430,2430,2430,2430,3400
|
|
20230830,102300,156244245,2430,2430,2430,2430,33
|
|
20230830,102200,156164055,2430,2425,2430,2425,356
|
|
20230830,102100,155300255,2430,2425,2430,2425,201
|
|
20230830,102000,154812825,2425,2425,2425,2425,0
|
|
20230830,101900,154812825,2425,2430,2430,2425,1023
|
|
20230830,101800,152331935,2425,2425,2425,2425,0
|
|
20230830,101700,152331935,2425,2425,2425,2425,50
|
|
20230830,101600,152210685,2430,2430,2430,2430,0
|
|
20230830,101500,152210685,2430,2430,2430,2430,0
|
|
20230830,101400,152210685,2430,2430,2430,2430,5
|
|
20230830,101300,152198535,2430,2430,2430,2430,158
|
|
20230830,101200,151814595,2430,2430,2430,2430,0
|
|
20230830,101100,151814595,2430,2430,2430,2430,0
|
|
20230830,101000,151814595,2430,2430,2430,2430,20
|
|
20230830,100900,151765995,2425,2430,2435,2425,85
|
|
20230830,100800,151559625,2425,2425,2425,2425,2
|
|
20230830,100700,151554775,2430,2435,2435,2430,693
|
|
20230830,100600,149870765,2435,2435,2435,2435,50
|
|
20230830,100500,149749015,2430,2430,2430,2430,1
|
|
20230830,100400,149746585,2430,2435,2435,2430,1271
|
|
20230830,100300,146657880,2430,2430,2430,2430,0
|
|
20230830,100200,146657880,2430,2430,2430,2430,0
|
|
20230830,100100,146657880,2430,2430,2430,2430,0
|
|
20230830,100000,146657880,2430,2430,2430,2430,0
|
|
20230830,095900,146657880,2430,2430,2430,2430,10
|
|
20230830,095800,146633580,2440,2440,2440,2440,680
|
|
20230830,095700,144974380,2440,2430,2440,2430,205
|
|
20230830,095600,144475480,2430,2430,2430,2430,313
|
|
20230830,095500,143714890,2430,2430,2430,2430,1802
|
|
20230830,095400,139336030,2430,2435,2435,2430,1068
|
|
20230830,095300,136740780,2430,2430,2430,2430,1
|
|
20230830,095200,136738350,2435,2435,2435,2435,0
|
|
20230830,095100,136738350,2435,2435,2435,2435,10
|
|
20230830,095000,136714000,2435,2435,2435,2435,0
|
|
20230830,094900,136714000,2435,2435,2435,2435,8
|
|
20230830,094800,136694520,2430,2430,2430,2430,0
|
|
20230830,094700,136694520,2430,2430,2430,2430,0
|
|
20230830,094600,136694520,2430,2435,2435,2430,2601
|
|
20230830,094500,130374085,2430,2435,2435,2430,2001
|
|
20230830,094400,125501655,2435,2435,2435,2435,2772
|
|
20230830,094300,118751835,2435,2440,2440,2435,3504
|
|
20230830,094200,110202125,2440,2440,2440,2440,0
|
|
20230830,094100,110202125,2440,2440,2440,2440,58
|
|
20230830,094000,110060605,2440,2440,2440,2440,4
|
|
20230830,093900,110050845,2445,2445,2445,2445,201
|
|
20230830,093800,109559400,2445,2450,2450,2445,38
|
|
20230830,093700,109466370,2450,2450,2450,2445,199
|
|
20230830,093600,108979570,2450,2440,2450,2440,2625
|
|
20230830,093500,102558835,2440,2430,2440,2430,3571
|
|
20230830,093400,93876595,2430,2435,2435,2430,3300
|
|
20230830,093300,85841120,2435,2435,2435,2430,5005
|
|
20230830,093200,73678945,2435,2440,2440,2435,1206
|
|
20230830,093100,70741305,2440,2440,2440,2435,2285
|
|
20230830,093000,65175905,2435,2435,2435,2435,2085
|
|
20230830,092900,60098930,2435,2435,2435,2435,760
|
|
20230830,092800,58248330,2440,2440,2440,2440,0
|
|
20230830,092700,58248330,2440,2435,2440,2435,502
|
|
20230830,092600,57025950,2435,2435,2435,2435,0
|
|
20230830,092500,57025950,2435,2435,2435,2435,1000
|
|
20230830,092400,54590950,2435,2435,2435,2435,2470
|
|
20230830,092300,48576500,2435,2440,2440,2435,1103
|
|
20230830,092200,45890685,2435,2440,2440,2435,5239
|
|
20230830,092100,33120310,2440,2440,2440,2440,411
|
|
20230830,092000,32117470,2440,2440,2440,2440,450
|
|
20230830,091900,31019470,2440,2440,2440,2440,200
|
|
20230830,091800,30531470,2440,2445,2445,2440,1100
|
|
20230830,091700,27847460,2445,2445,2445,2445,800
|
|
20230830,091600,25891460,2445,2445,2445,2445,501
|
|
20230830,091500,24666515,2445,2445,2445,2445,0
|
|
20230830,091400,24666515,2445,2445,2445,2445,605
|
|
20230830,091300,23187290,2450,2450,2450,2450,168
|
|
20230830,091200,22775690,2450,2450,2450,2450,0
|
|
20230830,091100,22775690,2450,2450,2450,2450,2
|
|
20230830,091000,22770790,2440,2445,2445,2440,1000
|
|
20230830,090900,20329785,2455,2455,2455,2455,0
|
|
20230830,090800,20329785,2455,2455,2455,2455,100
|
|
20230830,090700,20084285,2450,2450,2450,2450,1000
|
|
20230830,090600,17634285,2450,2440,2450,2440,821
|
|
20230830,090500,15624895,2440,2440,2440,2440,1270
|
|
20230830,090400,12526095,2440,2455,2455,2440,90
|
|
20230830,090300,12306345,2460,2460,2460,2460,10
|
|
20230830,090200,12281745,2440,2440,2440,2440,200
|
|
20230830,090100,11793745,2435,2460,2470,2435,2200
|
|
20230830,090000,6370755,2460,2445,2460,2445,2599
|